Enbridge Inc. (ENB) Price History
Daily open, high, low, close and volume for Enbridge Inc. (ENB) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $47.13 | $48.14 | $47.10 | $48.10 | 6,885,900 |
| 2026-10-15 | $47.75 | $47.86 | $46.54 | $46.83 | 4,233,500 |
| 2026-10-14 | $47.65 | $47.81 | $47.20 | $47.35 | 3,872,500 |
| 2026-10-13 | $47.20 | $47.50 | $46.80 | $47.46 | 3,620,700 |
| 2026-10-12 | $46.84 | $46.95 | $46.59 | $46.95 | 1,768,100 |
| 2026-10-09 | $46.37 | $46.69 | $46.25 | $46.60 | 3,796,900 |
| 2026-10-08 | $46.20 | $46.75 | $46.07 | $46.54 | 3,943,900 |
| 2026-10-07 | $46.50 | $46.67 | $45.84 | $45.89 | 4,003,700 |
| 2026-10-06 | $46.00 | $46.58 | $45.82 | $46.54 | 3,995,400 |
| 2026-10-05 | $45.91 | $46.38 | $45.49 | $46.04 | 5,186,200 |
| 2026-10-02 | $46.19 | $46.52 | $45.70 | $45.97 | 6,608,900 |
| 2026-10-01 | $46.25 | $46.42 | $45.72 | $46.27 | 5,087,900 |
| 2026-09-30 | $46.85 | $46.94 | $46.46 | $46.49 | 2,797,100 |
| 2026-09-29 | $46.72 | $46.91 | $46.38 | $46.65 | 3,021,300 |
| 2026-09-28 | $46.92 | $47.17 | $46.57 | $46.97 | 4,282,000 |
| 2026-09-25 | $47.27 | $47.39 | $46.48 | $46.74 | 5,361,400 |
| 2026-09-24 | $47.90 | $48.00 | $47.32 | $47.35 | 4,046,500 |
| 2026-09-23 | $47.90 | $48.22 | $47.82 | $47.85 | 5,439,600 |
| 2026-09-22 | $48.08 | $48.49 | $47.79 | $47.90 | 4,187,800 |
| 2026-09-21 | $48.59 | $48.80 | $48.20 | $48.20 | 5,204,500 |
| 2026-09-18 | $48.70 | $48.92 | $48.50 | $48.73 | 4,065,800 |
| 2026-09-17 | $48.37 | $48.88 | $48.25 | $48.75 | 4,058,700 |
| 2026-09-16 | $48.36 | $48.85 | $48.13 | $48.36 | 6,975,800 |
| 2026-09-15 | $48.58 | $48.99 | $48.23 | $48.36 | 5,894,400 |
| 2026-09-14 | $47.85 | $48.68 | $47.70 | $48.16 | 7,667,000 |
| 2026-09-11 | $48.37 | $48.48 | $47.64 | $47.76 | 6,840,900 |
| 2026-09-10 | $48.29 | $48.65 | $48.10 | $48.22 | 13,139,900 |
| 2026-09-09 | $50.77 | $50.78 | $49.85 | $50.15 | 7,778,300 |
| 2026-09-08 | $50.25 | $50.77 | $49.91 | $50.48 | 7,119,900 |
| 2026-09-04 | $50.28 | $50.33 | $49.89 | $50.09 | 5,017,800 |
| 2026-09-03 | $50.44 | $50.88 | $50.25 | $50.52 | 6,714,300 |
| 2026-09-02 | $50.76 | $50.88 | $50.10 | $50.31 | 4,507,000 |
| 2026-09-01 | $50.75 | $51.00 | $50.07 | $50.72 | 5,869,500 |
| 2026-08-31 | $50.31 | $50.68 | $49.90 | $50.57 | 4,146,600 |
| 2026-08-28 | $50.44 | $50.62 | $49.94 | $50.20 | 5,755,500 |
| 2026-08-27 | $50.37 | $50.47 | $49.71 | $49.94 | 4,684,300 |
| 2026-08-26 | $49.70 | $50.60 | $49.56 | $50.37 | 5,213,800 |
| 2026-08-25 | $49.87 | $50.15 | $49.71 | $49.74 | 3,648,400 |
| 2026-08-24 | $50.28 | $50.55 | $49.67 | $50.08 | 3,517,700 |
| 2026-08-21 | $51.12 | $51.58 | $50.20 | $50.46 | 3,596,800 |
| 2026-08-20 | $50.43 | $51.91 | $50.43 | $50.99 | 5,251,400 |
| 2026-08-19 | $51.45 | $51.66 | $49.97 | $50.25 | 4,471,000 |
| 2026-08-18 | $51.11 | $51.58 | $51.09 | $51.39 | 4,504,600 |
| 2026-08-17 | $50.80 | $51.08 | $50.58 | $50.58 | 3,733,400 |
| 2026-08-14 | $51.15 | $51.15 | $50.51 | $50.91 | 9,944,600 |
| 2026-08-13 | $51.43 | $51.60 | $51.25 | $51.29 | 13,441,400 |
| 2026-08-12 | $51.69 | $51.89 | $51.38 | $51.44 | 3,748,100 |
| 2026-08-11 | $51.48 | $52.07 | $51.41 | $51.57 | 3,892,600 |
| 2026-08-10 | $51.74 | $51.83 | $50.95 | $51.39 | 4,923,800 |
| 2026-08-07 | $51.66 | $51.92 | $51.13 | $51.28 | 7,322,700 |
| 2026-08-06 | $52.43 | $52.84 | $51.38 | $51.70 | 7,472,000 |
| 2026-08-05 | $53.57 | $53.63 | $51.81 | $51.94 | 8,819,600 |
| 2026-08-04 | $53.85 | $54.17 | $52.86 | $53.41 | 8,597,500 |
| 2026-08-03 | $54.29 | $54.29 | $53.53 | $54.10 | 2,653,200 |
| 2026-07-31 | $55.38 | $55.60 | $54.38 | $54.46 | 4,497,200 |
| 2026-07-30 | $55.12 | $55.53 | $54.87 | $55.43 | 3,623,700 |
| 2026-07-29 | $55.83 | $55.98 | $54.95 | $55.14 | 3,100,200 |
| 2026-07-28 | $55.66 | $55.90 | $55.17 | $55.25 | 2,705,600 |
| 2026-07-27 | $56.48 | $56.63 | $55.35 | $55.35 | 3,027,300 |
| 2026-07-24 | $56.56 | $56.98 | $56.47 | $56.86 | 2,749,400 |
| 2026-07-23 | $56.35 | $56.57 | $56.08 | $56.40 | 2,863,900 |
| 2026-07-22 | $55.94 | $56.41 | $55.84 | $56.25 | 1,932,500 |
| 2026-07-21 | $55.83 | $56.08 | $54.97 | $55.46 | 3,383,800 |
| 2026-07-20 | $56.69 | $57.04 | $55.70 | $55.73 | 2,681,500 |
| 2026-07-17 | $56.90 | $57.10 | $56.32 | $56.71 | 2,733,800 |
| 2026-07-16 | $56.17 | $56.57 | $55.99 | $56.46 | 2,851,600 |
| 2026-07-15 | $55.92 | $56.59 | $55.92 | $56.15 | 3,039,300 |
| 2026-07-14 | $55.25 | $56.02 | $55.25 | $55.89 | 2,512,600 |
| 2026-07-13 | $55.15 | $55.35 | $54.78 | $55.07 | 2,405,300 |
| 2026-07-10 | $54.76 | $54.89 | $54.30 | $54.66 | 2,330,900 |
| 2026-07-09 | $55.03 | $55.25 | $54.56 | $54.59 | 5,308,300 |
| 2026-07-08 | $55.37 | $55.43 | $54.79 | $55.07 | 5,830,800 |
| 2026-07-07 | $53.84 | $55.35 | $53.69 | $55.05 | 5,637,900 |
| 2026-07-06 | $54.03 | $54.58 | $53.42 | $53.47 | 7,131,200 |
| 2026-07-02 | $53.77 | $54.11 | $53.25 | $54.08 | 3,878,900 |
| 2026-07-01 | $53.83 | $54.26 | $53.20 | $53.29 | 2,266,900 |
| 2026-06-30 | $55.52 | $55.58 | $54.20 | $54.21 | 3,988,100 |
| 2026-06-29 | $56.25 | $56.31 | $55.23 | $55.40 | 5,354,800 |
| 2026-06-26 | $56.28 | $56.37 | $55.76 | $56.24 | 4,866,100 |
| 2026-06-25 | $55.18 | $56.38 | $55.18 | $56.19 | 2,433,700 |
| 2026-06-24 | $55.25 | $55.54 | $54.84 | $55.29 | 3,092,200 |
| 2026-06-23 | $54.70 | $55.76 | $54.51 | $55.74 | 2,710,600 |
| 2026-06-22 | $54.65 | $55.06 | $54.39 | $54.80 | 2,756,900 |
| 2026-06-18 | $54.30 | $54.66 | $53.75 | $54.55 | 4,559,400 |
| 2026-06-17 | $55.65 | $55.79 | $54.37 | $54.47 | 3,929,300 |
| 2026-06-16 | $55.96 | $56.22 | $55.50 | $55.68 | 3,982,300 |
| 2026-06-15 | $55.75 | $56.20 | $55.44 | $55.94 | 3,179,200 |
| 2026-06-12 | $56.23 | $56.99 | $56.08 | $56.50 | 3,150,000 |
| 2026-06-11 | $56.78 | $56.98 | $56.45 | $56.46 | 4,145,300 |
| 2026-06-10 | $55.79 | $56.66 | $55.76 | $56.44 | 4,365,500 |
| 2026-06-09 | $55.33 | $55.59 | $54.88 | $55.54 | 3,161,700 |
| 2026-06-08 | $56.47 | $56.72 | $55.33 | $55.33 | 4,451,500 |
| 2026-06-05 | $56.85 | $57.05 | $56.30 | $56.31 | 2,637,000 |
| 2026-06-04 | $55.96 | $56.90 | $55.89 | $56.74 | 4,521,400 |
| 2026-06-03 | $56.44 | $57.01 | $55.80 | $55.81 | 3,526,000 |
| 2026-06-02 | $55.26 | $56.45 | $55.26 | $56.32 | 2,766,600 |
| 2026-06-01 | $54.74 | $55.34 | $54.60 | $54.93 | 5,697,300 |
| 2026-05-29 | $55.50 | $55.67 | $54.67 | $54.74 | 6,735,900 |
| 2026-05-28 | $56.34 | $56.47 | $55.51 | $55.56 | 3,481,800 |
| 2026-05-27 | $56.55 | $56.77 | $56.10 | $56.15 | 3,262,400 |
| 2026-05-26 | $57.63 | $57.71 | $56.74 | $57.01 | 3,516,300 |
| 2026-05-22 | $57.72 | $58.45 | $57.70 | $58.04 | 4,463,400 |
| 2026-05-21 | $57.47 | $58.20 | $57.07 | $57.79 | 4,011,700 |
| 2026-05-20 | $56.82 | $57.49 | $56.66 | $57.08 | 6,893,000 |
| 2026-05-19 | $56.15 | $57.01 | $55.81 | $56.79 | 10,390,300 |
| 2026-05-18 | $55.45 | $56.41 | $55.29 | $56.37 | 3,264,100 |
| 2026-05-15 | $55.48 | $55.74 | $54.58 | $55.31 | 3,883,700 |
| 2026-05-14 | $55.28 | $56.22 | $55.20 | $56.22 | 13,860,300 |
| 2026-05-13 | $54.90 | $55.33 | $54.71 | $55.19 | 5,645,600 |
| 2026-05-12 | $54.43 | $54.87 | $54.15 | $54.84 | 2,587,300 |
| 2026-05-11 | $54.14 | $54.88 | $53.81 | $54.46 | 3,088,700 |
| 2026-05-08 | $54.40 | $55.14 | $53.33 | $53.59 | 5,074,300 |
| 2026-05-07 | $54.14 | $54.31 | $53.44 | $53.99 | 4,749,300 |
| 2026-05-06 | $54.62 | $55.04 | $54.12 | $54.20 | 4,447,100 |
| 2026-05-05 | $54.72 | $55.36 | $54.61 | $54.91 | 3,592,400 |
| 2026-05-04 | $54.62 | $55.40 | $54.39 | $54.72 | 4,617,000 |
| 2026-05-01 | $55.39 | $55.49 | $54.83 | $54.83 | 3,025,200 |
| 2026-04-30 | $53.39 | $55.48 | $53.32 | $55.42 | 4,257,900 |
| 2026-04-29 | $53.21 | $53.79 | $53.08 | $53.42 | 3,419,000 |
| 2026-04-28 | $52.75 | $53.36 | $52.64 | $53.04 | 2,985,800 |
| 2026-04-27 | $53.40 | $53.46 | $52.45 | $52.45 | 3,215,800 |
| 2026-04-24 | $52.67 | $53.42 | $52.51 | $53.30 | 4,051,000 |
| 2026-04-23 | $51.82 | $52.62 | $51.79 | $52.50 | 2,689,300 |
| 2026-04-22 | $52.10 | $52.32 | $51.61 | $51.80 | 4,567,100 |
| 2026-04-21 | $52.27 | $52.63 | $51.85 | $51.85 | 3,385,700 |
| 2026-04-20 | $52.80 | $52.96 | $52.23 | $52.24 | 4,457,200 |
| 2026-04-17 | $52.17 | $52.77 | $51.72 | $52.67 | 5,544,000 |
| 2026-04-16 | $52.67 | $53.12 | $52.18 | $52.57 | 5,918,500 |
| 2026-04-15 | $53.06 | $53.20 | $52.57 | $52.61 | 6,016,400 |
| 2026-04-14 | $53.45 | $53.48 | $52.78 | $52.99 | 7,405,600 |
| 2026-04-13 | $54.60 | $54.65 | $53.44 | $53.47 | 3,262,000 |
| 2026-04-10 | $54.49 | $54.94 | $54.32 | $54.32 | 2,948,300 |
| 2026-04-09 | $54.50 | $55.31 | $54.41 | $54.50 | 3,555,700 |
| 2026-04-08 | $53.40 | $54.54 | $52.86 | $54.48 | 4,614,600 |
| 2026-04-07 | $53.88 | $54.64 | $53.77 | $54.38 | 3,747,400 |
| 2026-04-06 | $53.94 | $54.32 | $53.71 | $53.74 | 2,628,800 |
| 2026-04-02 | $54.22 | $54.48 | $53.74 | $54.15 | 4,797,600 |
| 2026-04-01 | $54.00 | $54.19 | $53.21 | $53.65 | 5,208,000 |
| 2026-03-31 | $54.40 | $54.59 | $53.52 | $54.14 | 7,429,400 |
| 2026-03-30 | $54.90 | $55.44 | $54.23 | $54.33 | 6,065,800 |
| 2026-03-27 | $54.68 | $55.00 | $54.36 | $54.58 | 4,806,200 |
| 2026-03-26 | $54.63 | $54.87 | $54.29 | $54.50 | 4,106,900 |
| 2026-03-25 | $54.35 | $54.75 | $54.16 | $54.48 | 4,029,600 |
| 2026-03-24 | $54.16 | $55.11 | $53.93 | $54.44 | 4,996,700 |
| 2026-03-23 | $52.85 | $54.25 | $52.50 | $54.16 | 6,396,400 |
| 2026-03-20 | $54.13 | $54.54 | $53.38 | $53.46 | 6,699,600 |
| 2026-03-19 | $53.41 | $54.18 | $53.21 | $54.07 | 4,502,700 |
| 2026-03-18 | $53.90 | $53.99 | $53.22 | $53.24 | 3,580,500 |
| 2026-03-17 | $54.70 | $54.70 | $53.93 | $54.05 | 3,060,900 |
| 2026-03-16 | $54.25 | $54.60 | $53.81 | $54.54 | 3,893,500 |
| 2026-03-13 | $53.55 | $54.23 | $53.55 | $54.08 | 3,744,500 |
| 2026-03-12 | $53.87 | $54.33 | $53.62 | $53.63 | 3,519,200 |
| 2026-03-11 | $53.92 | $53.99 | $53.30 | $53.64 | 3,251,800 |
| 2026-03-10 | $53.94 | $54.16 | $53.62 | $53.70 | 3,749,700 |
| 2026-03-09 | $54.07 | $54.25 | $53.65 | $53.94 | 4,558,400 |
| 2026-03-06 | $54.16 | $54.24 | $53.61 | $54.06 | 5,298,000 |
| 2026-03-05 | $54.05 | $54.24 | $53.59 | $53.88 | 5,078,900 |
| 2026-03-04 | $54.00 | $54.23 | $53.62 | $54.17 | 4,202,200 |
| 2026-03-03 | $53.87 | $54.42 | $53.07 | $54.33 | 6,198,800 |
| 2026-03-02 | $53.64 | $54.07 | $53.23 | $53.96 | 5,903,400 |
| 2026-02-27 | $52.45 | $53.69 | $52.40 | $53.14 | 7,779,700 |
| 2026-02-26 | $52.31 | $52.75 | $52.04 | $52.25 | 4,156,300 |
| 2026-02-25 | $52.26 | $52.54 | $51.77 | $52.41 | 3,106,400 |
| 2026-02-24 | $52.27 | $52.46 | $51.89 | $52.40 | 2,967,900 |
| 2026-02-23 | $51.95 | $52.49 | $51.67 | $52.35 | 3,325,500 |
| 2026-02-20 | $51.60 | $51.82 | $51.21 | $51.52 | 7,223,200 |
| 2026-02-19 | $51.19 | $51.90 | $51.01 | $51.59 | 6,695,700 |
| 2026-02-18 | $51.37 | $51.76 | $50.81 | $50.89 | 6,191,900 |
| 2026-02-17 | $52.08 | $52.25 | $50.66 | $51.44 | 8,027,000 |
| 2026-02-13 | $52.50 | $54.20 | $52.25 | $53.88 | 20,312,900 |
| 2026-02-12 | $51.65 | $52.17 | $51.53 | $51.84 | 7,064,000 |
| 2026-02-11 | $51.20 | $51.84 | $51.19 | $51.55 | 4,477,100 |
| 2026-02-10 | $50.78 | $51.23 | $50.47 | $51.09 | 4,918,200 |
| 2026-02-09 | $50.56 | $50.95 | $50.06 | $50.63 | 6,383,500 |
| 2026-02-06 | $50.60 | $50.95 | $50.07 | $50.32 | 6,638,200 |
| 2026-02-05 | $50.05 | $50.61 | $49.92 | $50.49 | 4,381,600 |
| 2026-02-04 | $49.49 | $50.24 | $49.35 | $50.16 | 5,244,000 |
| 2026-02-03 | $48.38 | $49.43 | $48.31 | $49.33 | 4,955,900 |
| 2026-02-02 | $48.43 | $48.87 | $47.96 | $48.28 | 6,738,900 |
| 2026-01-30 | $49.16 | $49.30 | $48.10 | $48.84 | 4,711,500 |
| 2026-01-29 | $48.93 | $49.30 | $48.71 | $49.24 | 4,171,100 |
| 2026-01-28 | $48.00 | $48.64 | $47.92 | $48.56 | 9,139,200 |
| 2026-01-27 | $47.69 | $48.14 | $47.35 | $48.02 | 6,068,400 |
| 2026-01-26 | $48.50 | $48.69 | $47.63 | $47.88 | 3,702,200 |
| 2026-01-23 | $47.75 | $48.30 | $47.58 | $48.20 | 4,681,500 |
| 2026-01-22 | $47.38 | $47.80 | $47.17 | $47.48 | 4,055,000 |
| 2026-01-21 | $47.36 | $47.68 | $47.16 | $47.29 | 6,388,100 |
| 2026-01-20 | $47.59 | $47.62 | $46.96 | $47.13 | 6,340,500 |
| 2026-01-16 | $47.05 | $47.60 | $46.93 | $47.59 | 4,772,500 |
| 2026-01-15 | $46.49 | $46.89 | $46.34 | $46.81 | 3,198,400 |
| 2026-01-14 | $46.40 | $46.91 | $46.31 | $46.57 | 5,311,700 |
| 2026-01-13 | $46.01 | $46.34 | $45.67 | $46.34 | 4,304,700 |
| 2026-01-12 | $45.74 | $46.05 | $45.53 | $45.86 | 4,904,000 |
| 2026-01-09 | $45.35 | $45.78 | $45.32 | $45.63 | 4,211,000 |
| 2026-01-08 | $45.20 | $45.57 | $45.03 | $45.29 | 6,166,200 |
| 2026-01-07 | $45.60 | $45.86 | $45.15 | $45.23 | 4,661,400 |
| 2026-01-06 | $46.69 | $46.88 | $45.53 | $45.70 | 8,396,400 |
| 2026-01-05 | $47.93 | $47.99 | $46.02 | $46.58 | 8,362,400 |
| 2026-01-02 | $47.92 | $48.28 | $47.44 | $48.12 | 3,117,800 |
| 2025-12-31 | $48.04 | $48.18 | $47.61 | $47.83 | 2,244,500 |
| 2025-12-30 | $47.75 | $48.15 | $47.72 | $48.05 | 2,308,100 |
| 2025-12-29 | $47.50 | $48.01 | $47.49 | $47.73 | 2,207,900 |
| 2025-12-26 | $47.50 | $47.70 | $47.38 | $47.53 | 927,000 |
| 2025-12-24 | $47.57 | $47.64 | $47.35 | $47.45 | 1,208,900 |
| 2025-12-23 | $46.99 | $47.52 | $46.93 | $47.47 | 2,250,300 |
| 2025-12-22 | $46.71 | $46.88 | $46.44 | $46.83 | 3,138,900 |
| 2025-12-19 | $46.90 | $47.33 | $46.62 | $46.63 | 3,569,700 |
| 2025-12-18 | $46.93 | $47.07 | $46.72 | $46.74 | 2,784,800 |
| 2025-12-17 | $46.61 | $47.08 | $46.24 | $46.94 | 2,870,200 |
| 2025-12-16 | $47.63 | $47.77 | $46.67 | $46.67 | 2,959,800 |
| 2025-12-15 | $47.60 | $47.82 | $47.40 | $47.68 | 1,913,600 |
| 2025-12-12 | $47.41 | $47.79 | $47.30 | $47.55 | 2,107,100 |
| 2025-12-11 | $47.30 | $47.60 | $47.14 | $47.41 | 2,448,900 |
| 2025-12-10 | $47.66 | $47.70 | $46.98 | $47.19 | 3,058,200 |
| 2025-12-09 | $48.30 | $48.64 | $47.53 | $47.54 | 2,987,900 |
| 2025-12-08 | $48.09 | $48.33 | $47.61 | $48.19 | 2,682,700 |
| 2025-12-05 | $48.14 | $48.43 | $47.92 | $48.09 | 4,736,500 |
| 2025-12-04 | $47.75 | $48.38 | $47.70 | $48.14 | 4,179,600 |
| 2025-12-03 | $48.53 | $48.63 | $47.72 | $47.75 | 4,870,500 |
| 2025-12-02 | $48.90 | $49.10 | $47.97 | $48.11 | 5,064,100 |
| 2025-12-01 | $48.67 | $49.22 | $48.57 | $48.89 | 5,246,300 |
| 2025-11-28 | $48.22 | $48.82 | $48.10 | $48.78 | 2,097,800 |
| 2025-11-26 | $47.79 | $48.06 | $47.55 | $48.04 | 2,824,200 |
| 2025-11-25 | $47.21 | $47.77 | $47.14 | $47.56 | 3,891,900 |
| 2025-11-24 | $47.95 | $48.00 | $47.25 | $47.32 | 6,289,800 |
| 2025-11-21 | $48.20 | $48.34 | $47.68 | $47.94 | 4,052,800 |
| 2025-11-20 | $48.70 | $48.75 | $48.11 | $48.30 | 2,903,100 |
| 2025-11-19 | $48.09 | $48.65 | $47.84 | $48.62 | 3,071,200 |
| 2025-11-18 | $47.68 | $48.45 | $47.45 | $48.27 | 5,467,200 |
| 2025-11-17 | $47.80 | $48.46 | $47.67 | $47.75 | 5,182,100 |
| 2025-11-14 | $47.38 | $47.89 | $46.90 | $47.88 | 5,799,500 |
| 2025-11-13 | $48.77 | $48.90 | $47.95 | $48.26 | 12,242,000 |
| 2025-11-12 | $48.42 | $48.85 | $48.02 | $48.71 | 5,350,200 |
| 2025-11-11 | $48.00 | $48.42 | $47.94 | $48.29 | 4,253,600 |
| 2025-11-10 | $47.75 | $48.10 | $47.29 | $47.92 | 4,987,200 |
| 2025-11-07 | $46.12 | $47.81 | $45.45 | $47.71 | 6,780,100 |
| 2025-11-06 | $46.37 | $47.00 | $46.25 | $46.88 | 5,700,500 |
| 2025-11-05 | $46.27 | $46.95 | $46.27 | $46.56 | 5,265,400 |
| 2025-11-04 | $46.39 | $46.57 | $46.01 | $46.39 | 4,551,900 |
| 2025-11-03 | $46.70 | $46.72 | $46.21 | $46.62 | 5,886,600 |
| 2025-10-31 | $46.95 | $46.97 | $46.55 | $46.62 | 3,649,100 |
| 2025-10-30 | $46.74 | $47.19 | $46.64 | $46.98 | 3,569,900 |
| 2025-10-29 | $47.02 | $47.26 | $46.54 | $46.67 | 4,137,500 |
| 2025-10-28 | $47.29 | $47.48 | $47.01 | $47.09 | 3,751,600 |
| 2025-10-27 | $46.98 | $47.30 | $46.73 | $47.27 | 3,229,700 |
| 2025-10-24 | $47.23 | $47.31 | $46.77 | $46.91 | 3,508,000 |
| 2025-10-23 | $47.80 | $47.92 | $47.17 | $47.18 | 3,953,600 |
| 2025-10-22 | $47.30 | $47.88 | $47.27 | $47.71 | 3,227,000 |
| 2025-10-21 | $47.17 | $47.31 | $46.87 | $47.27 | 2,794,100 |
| 2025-10-20 | $47.20 | $47.45 | $47.02 | $47.21 | 2,233,800 |
| 2025-10-17 | $47.25 | $47.27 | $46.74 | $47.08 | 2,787,300 |