Baker Hughes Company (BKR) Price History
Daily open, high, low, close and volume for Baker Hughes Company (BKR) from 2025-10-20 to 2026-10-19, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-19 | $55.89 | $55.98 | $54.77 | $55.20 | 1,527,007 |
| 2026-10-16 | $54.75 | $56.07 | $54.65 | $55.70 | 6,021,800 |
| 2026-10-15 | $55.17 | $55.28 | $53.44 | $54.40 | 7,877,400 |
| 2026-10-14 | $56.67 | $57.09 | $54.92 | $55.37 | 5,784,800 |
| 2026-10-13 | $56.23 | $56.73 | $55.64 | $56.45 | 6,430,400 |
| 2026-10-12 | $57.06 | $57.34 | $55.93 | $56.18 | 4,491,100 |
| 2026-10-09 | $56.63 | $56.89 | $56.29 | $56.70 | 2,799,300 |
| 2026-10-08 | $55.85 | $56.47 | $55.58 | $56.30 | 5,819,900 |
| 2026-10-07 | $56.97 | $57.31 | $54.90 | $55.41 | 5,466,200 |
| 2026-10-06 | $57.19 | $57.61 | $56.15 | $57.13 | 4,548,700 |
| 2026-10-05 | $56.00 | $57.97 | $55.73 | $57.38 | 6,663,900 |
| 2026-10-02 | $55.53 | $56.32 | $55.30 | $56.00 | 4,222,600 |
| 2026-10-01 | $54.55 | $56.07 | $54.35 | $55.62 | 6,572,900 |
| 2026-09-30 | $56.19 | $56.47 | $54.79 | $54.90 | 8,378,500 |
| 2026-09-29 | $56.66 | $56.85 | $55.89 | $55.92 | 5,486,100 |
| 2026-09-28 | $58.06 | $58.19 | $57.09 | $57.12 | 7,170,100 |
| 2026-09-25 | $56.89 | $57.90 | $56.75 | $57.83 | 6,521,800 |
| 2026-09-24 | $58.08 | $58.44 | $57.15 | $57.29 | 7,082,700 |
| 2026-09-23 | $57.26 | $58.16 | $57.00 | $58.03 | 8,651,100 |
| 2026-09-22 | $57.03 | $57.56 | $56.57 | $57.26 | 9,238,400 |
| 2026-09-21 | $57.17 | $58.20 | $56.60 | $57.83 | 7,973,700 |
| 2026-09-18 | $56.35 | $57.57 | $56.06 | $57.25 | 21,047,900 |
| 2026-09-17 | $56.73 | $56.98 | $55.91 | $56.57 | 9,393,700 |
| 2026-09-16 | $56.33 | $57.23 | $55.44 | $56.32 | 9,547,400 |
| 2026-09-15 | $57.17 | $57.48 | $56.03 | $56.72 | 8,559,700 |
| 2026-09-14 | $58.47 | $58.99 | $56.25 | $56.78 | 9,554,800 |
| 2026-09-11 | $59.99 | $60.17 | $57.24 | $59.06 | 10,196,000 |
| 2026-09-10 | $63.61 | $63.68 | $59.04 | $59.40 | 11,193,900 |
| 2026-09-09 | $63.76 | $66.09 | $63.47 | $63.64 | 6,927,800 |
| 2026-09-08 | $63.79 | $64.84 | $63.36 | $63.92 | 5,890,200 |
| 2026-09-04 | $63.00 | $63.74 | $62.72 | $63.50 | 5,791,500 |
| 2026-09-03 | $64.36 | $64.95 | $63.59 | $63.64 | 4,624,500 |
| 2026-09-02 | $63.02 | $65.27 | $62.71 | $64.63 | 5,193,300 |
| 2026-09-01 | $63.87 | $64.28 | $63.13 | $63.66 | 6,046,400 |
| 2026-08-31 | $63.12 | $63.96 | $62.69 | $63.55 | 11,223,700 |
| 2026-08-28 | $62.50 | $62.62 | $61.67 | $62.41 | 5,705,600 |
| 2026-08-27 | $61.70 | $63.09 | $60.87 | $62.11 | 8,546,300 |
| 2026-08-26 | $61.81 | $62.43 | $60.93 | $62.00 | 5,247,100 |
| 2026-08-25 | $62.27 | $63.02 | $61.72 | $61.82 | 4,807,600 |
| 2026-08-24 | $62.07 | $62.47 | $61.13 | $61.99 | 5,229,400 |
| 2026-08-21 | $62.97 | $64.05 | $62.29 | $62.34 | 5,651,000 |
| 2026-08-20 | $64.20 | $65.08 | $62.68 | $62.78 | 6,291,700 |
| 2026-08-19 | $65.10 | $65.18 | $63.97 | $64.48 | 4,812,000 |
| 2026-08-18 | $65.05 | $65.20 | $64.16 | $64.44 | 6,350,300 |
| 2026-08-17 | $65.26 | $65.44 | $64.10 | $64.90 | 5,895,400 |
| 2026-08-14 | $63.54 | $65.17 | $63.47 | $64.82 | 6,692,500 |
| 2026-08-13 | $63.96 | $64.03 | $62.50 | $63.44 | 7,870,800 |
| 2026-08-12 | $64.81 | $65.10 | $64.24 | $64.28 | 7,498,700 |
| 2026-08-11 | $64.23 | $64.85 | $64.07 | $64.81 | 5,499,100 |
| 2026-08-10 | $62.05 | $64.27 | $62.00 | $64.07 | 5,273,500 |
| 2026-08-07 | $62.09 | $62.84 | $61.54 | $61.55 | 7,322,500 |
| 2026-08-06 | $62.34 | $63.31 | $62.09 | $62.75 | 4,996,400 |
| 2026-08-05 | $62.54 | $62.54 | $61.12 | $61.67 | 5,791,700 |
| 2026-08-04 | $60.44 | $61.85 | $60.18 | $61.73 | 7,363,400 |
| 2026-08-03 | $60.02 | $60.98 | $59.08 | $60.81 | 6,714,000 |
| 2026-07-31 | $60.73 | $61.26 | $59.99 | $60.49 | 5,760,900 |
| 2026-07-30 | $59.18 | $60.12 | $58.73 | $59.90 | 9,294,700 |
| 2026-07-29 | $60.45 | $60.47 | $58.54 | $58.72 | 20,168,000 |
| 2026-07-28 | $60.10 | $60.99 | $57.87 | $58.46 | 12,307,800 |
| 2026-07-27 | $60.63 | $62.67 | $59.84 | $60.59 | 15,186,300 |
| 2026-07-24 | $57.01 | $58.20 | $57.01 | $57.25 | 9,878,900 |
| 2026-07-23 | $57.64 | $57.83 | $56.00 | $56.09 | 9,730,900 |
| 2026-07-22 | $56.91 | $57.63 | $56.32 | $56.60 | 9,565,900 |
| 2026-07-21 | $55.75 | $56.93 | $54.42 | $56.38 | 11,984,000 |
| 2026-07-20 | $56.24 | $56.24 | $55.05 | $55.15 | 5,745,600 |
| 2026-07-17 | $56.66 | $56.76 | $55.56 | $55.95 | 11,591,500 |
| 2026-07-16 | $57.05 | $57.50 | $56.32 | $56.54 | 7,731,000 |
| 2026-07-15 | $57.75 | $58.07 | $55.95 | $57.25 | 8,257,800 |
| 2026-07-14 | $58.49 | $58.85 | $57.02 | $57.78 | 6,316,300 |
| 2026-07-13 | $58.10 | $59.13 | $57.50 | $57.66 | 6,118,400 |
| 2026-07-10 | $57.20 | $57.84 | $57.15 | $57.56 | 5,286,500 |
| 2026-07-09 | $57.67 | $57.80 | $56.79 | $57.20 | 7,668,800 |
| 2026-07-08 | $55.85 | $57.67 | $55.14 | $57.58 | 16,775,600 |
| 2026-07-07 | $53.27 | $54.89 | $53.27 | $54.47 | 7,755,700 |
| 2026-07-06 | $53.24 | $54.38 | $53.00 | $53.25 | 15,985,900 |
| 2026-07-02 | $53.88 | $54.35 | $52.27 | $52.78 | 12,190,500 |
| 2026-07-01 | $55.05 | $55.35 | $53.69 | $53.82 | 9,490,700 |
| 2026-06-30 | $56.54 | $57.38 | $55.39 | $55.50 | 14,469,800 |
| 2026-06-29 | $56.16 | $57.49 | $56.09 | $56.31 | 5,859,800 |
| 2026-06-26 | $56.25 | $56.97 | $56.02 | $56.56 | 8,969,100 |
| 2026-06-25 | $56.00 | $57.81 | $55.69 | $56.94 | 10,583,000 |
| 2026-06-24 | $57.18 | $57.47 | $55.56 | $56.38 | 12,636,100 |
| 2026-06-23 | $58.63 | $59.34 | $58.22 | $58.68 | 6,471,500 |
| 2026-06-22 | $58.80 | $59.42 | $57.49 | $59.15 | 8,686,100 |
| 2026-06-18 | $59.91 | $60.00 | $57.98 | $58.41 | 17,607,100 |
| 2026-06-17 | $61.25 | $61.42 | $59.93 | $60.07 | 6,158,200 |
| 2026-06-16 | $61.63 | $62.48 | $61.28 | $61.52 | 6,106,900 |
| 2026-06-15 | $62.38 | $62.77 | $61.44 | $62.46 | 7,436,600 |
| 2026-06-12 | $63.18 | $63.80 | $62.50 | $63.14 | 7,098,300 |
| 2026-06-11 | $63.97 | $64.47 | $62.69 | $63.48 | 6,552,200 |
| 2026-06-10 | $63.38 | $64.30 | $63.01 | $63.02 | 5,779,100 |
| 2026-06-09 | $65.45 | $65.45 | $62.56 | $63.55 | 6,599,600 |
| 2026-06-08 | $63.76 | $65.23 | $63.71 | $64.84 | 6,131,100 |
| 2026-06-05 | $65.45 | $65.56 | $62.58 | $62.59 | 7,172,800 |
| 2026-06-04 | $64.24 | $66.24 | $63.88 | $66.11 | 6,407,200 |
| 2026-06-03 | $64.22 | $64.93 | $63.71 | $64.27 | 6,247,100 |
| 2026-06-02 | $62.56 | $64.60 | $62.55 | $64.54 | 5,429,500 |
| 2026-06-01 | $63.61 | $63.69 | $62.34 | $62.97 | 5,839,800 |
| 2026-05-29 | $64.43 | $65.11 | $63.78 | $63.88 | 14,363,600 |
| 2026-05-28 | $63.86 | $64.75 | $62.39 | $64.71 | 9,185,700 |
| 2026-05-27 | $65.26 | $65.31 | $62.56 | $63.20 | 8,617,200 |
| 2026-05-26 | $66.06 | $67.92 | $65.82 | $66.73 | 8,303,600 |
| 2026-05-22 | $65.40 | $66.50 | $64.62 | $66.06 | 8,382,600 |
| 2026-05-21 | $67.40 | $67.63 | $65.67 | $65.80 | 6,403,800 |
| 2026-05-20 | $65.76 | $67.43 | $65.76 | $66.79 | 8,734,500 |
| 2026-05-19 | $66.42 | $66.49 | $65.17 | $65.47 | 9,083,800 |
| 2026-05-18 | $64.12 | $66.26 | $63.72 | $66.21 | 7,541,800 |
| 2026-05-15 | $64.61 | $65.05 | $64.03 | $64.12 | 7,867,500 |
| 2026-05-14 | $64.63 | $65.56 | $64.15 | $64.61 | 5,912,500 |
| 2026-05-13 | $65.22 | $65.65 | $64.53 | $65.41 | 6,175,500 |
| 2026-05-12 | $64.48 | $65.71 | $63.61 | $65.24 | 6,467,300 |
| 2026-05-11 | $63.98 | $65.11 | $63.85 | $64.60 | 6,702,200 |
| 2026-05-08 | $63.61 | $64.57 | $63.35 | $63.89 | 7,859,300 |
| 2026-05-07 | $65.29 | $65.29 | $62.46 | $63.53 | 12,148,300 |
| 2026-05-06 | $66.76 | $67.72 | $65.96 | $66.67 | 9,529,300 |
| 2026-05-05 | $68.90 | $69.27 | $67.66 | $67.78 | 5,829,200 |
| 2026-05-04 | $69.17 | $69.59 | $68.54 | $69.01 | 5,481,000 |
| 2026-05-01 | $69.39 | $70.00 | $68.81 | $69.12 | 5,440,800 |
| 2026-04-30 | $68.54 | $69.99 | $68.12 | $69.67 | 8,012,300 |
| 2026-04-29 | $68.62 | $69.21 | $67.36 | $68.81 | 7,800,300 |
| 2026-04-28 | $68.87 | $69.73 | $67.55 | $67.67 | 8,516,400 |
| 2026-04-27 | $70.00 | $70.41 | $68.28 | $68.38 | 14,274,800 |
| 2026-04-24 | $66.46 | $69.86 | $65.76 | $68.94 | 15,504,400 |
| 2026-04-23 | $62.99 | $65.56 | $62.99 | $64.49 | 12,147,900 |
| 2026-04-22 | $60.97 | $62.74 | $60.96 | $62.54 | 8,205,700 |
| 2026-04-21 | $59.88 | $60.36 | $59.64 | $60.25 | 5,466,300 |
| 2026-04-20 | $59.67 | $60.33 | $58.73 | $59.17 | 7,100,900 |
| 2026-04-17 | $59.69 | $60.38 | $58.42 | $59.78 | 12,531,200 |
| 2026-04-16 | $59.58 | $61.04 | $59.28 | $60.60 | 6,974,900 |
| 2026-04-15 | $61.08 | $61.93 | $59.92 | $60.07 | 7,567,400 |
| 2026-04-14 | $61.95 | $62.21 | $61.00 | $61.49 | 7,766,700 |
| 2026-04-13 | $62.69 | $63.56 | $61.98 | $62.56 | 8,546,400 |
| 2026-04-10 | $62.82 | $63.47 | $62.35 | $62.83 | 6,210,300 |
| 2026-04-09 | $63.28 | $64.92 | $63.09 | $63.42 | 6,071,400 |
| 2026-04-08 | $59.94 | $63.59 | $59.72 | $63.16 | 10,998,700 |
| 2026-04-07 | $60.20 | $61.33 | $59.81 | $61.25 | 4,921,900 |
| 2026-04-06 | $60.29 | $60.98 | $60.16 | $60.70 | 4,945,600 |
| 2026-04-02 | $60.83 | $61.12 | $59.88 | $60.38 | 7,006,000 |
| 2026-04-01 | $60.43 | $61.04 | $59.18 | $60.34 | 8,845,800 |
| 2026-03-31 | $61.09 | $62.06 | $60.30 | $61.05 | 10,379,100 |
| 2026-03-30 | $63.85 | $64.34 | $60.29 | $60.68 | 9,694,200 |
| 2026-03-27 | $62.12 | $63.73 | $61.64 | $63.22 | 7,771,800 |
| 2026-03-26 | $62.46 | $63.00 | $61.84 | $62.36 | 7,673,400 |
| 2026-03-25 | $63.55 | $64.25 | $62.54 | $62.62 | 9,619,600 |
| 2026-03-24 | $62.08 | $64.07 | $61.87 | $63.49 | 9,963,600 |
| 2026-03-23 | $61.64 | $63.13 | $61.24 | $62.53 | 11,627,100 |
| 2026-03-20 | $60.76 | $61.29 | $59.90 | $60.35 | 18,831,300 |
| 2026-03-19 | $57.37 | $60.77 | $56.52 | $60.71 | 14,652,200 |
| 2026-03-18 | $57.08 | $58.27 | $56.86 | $57.48 | 7,495,300 |
| 2026-03-17 | $56.13 | $57.90 | $55.63 | $57.00 | 12,072,900 |
| 2026-03-16 | $54.47 | $55.21 | $53.83 | $55.19 | 10,462,800 |
| 2026-03-13 | $55.88 | $56.02 | $54.08 | $54.26 | 17,460,000 |
| 2026-03-12 | $58.08 | $58.13 | $55.19 | $55.90 | 14,347,000 |
| 2026-03-11 | $59.04 | $59.41 | $57.80 | $58.97 | 11,141,300 |
| 2026-03-10 | $59.95 | $60.80 | $59.21 | $59.34 | 13,704,600 |
| 2026-03-09 | $59.75 | $60.15 | $58.86 | $60.10 | 11,952,600 |
| 2026-03-06 | $59.95 | $61.00 | $59.65 | $59.81 | 9,378,700 |
| 2026-03-05 | $60.51 | $61.04 | $59.66 | $60.19 | 8,540,600 |
| 2026-03-04 | $62.20 | $62.47 | $60.53 | $60.88 | 11,953,700 |
| 2026-03-03 | $64.98 | $64.98 | $62.01 | $62.54 | 11,863,400 |
| 2026-03-02 | $66.50 | $67.00 | $64.28 | $64.83 | 10,386,100 |
| 2026-02-27 | $65.27 | $65.78 | $64.78 | $65.26 | 8,773,800 |
| 2026-02-26 | $64.55 | $65.67 | $63.77 | $64.90 | 7,249,500 |
| 2026-02-25 | $65.45 | $65.48 | $64.13 | $64.81 | 7,129,800 |
| 2026-02-24 | $63.94 | $65.20 | $63.10 | $64.72 | 7,618,400 |
| 2026-02-23 | $62.48 | $64.26 | $62.31 | $63.67 | 8,040,900 |
| 2026-02-20 | $62.03 | $62.54 | $61.60 | $62.21 | 4,399,000 |
| 2026-02-19 | $62.37 | $62.75 | $61.86 | $62.56 | 7,374,000 |
| 2026-02-18 | $61.13 | $61.74 | $60.60 | $61.54 | 5,267,500 |
| 2026-02-17 | $60.67 | $61.25 | $58.97 | $59.86 | 8,552,000 |
| 2026-02-13 | $61.15 | $61.62 | $60.25 | $61.20 | 8,143,600 |
| 2026-02-12 | $61.19 | $62.27 | $60.62 | $61.39 | 9,845,600 |
| 2026-02-11 | $60.09 | $62.08 | $60.00 | $61.25 | 13,529,500 |
| 2026-02-10 | $59.74 | $59.87 | $58.43 | $59.15 | 9,008,500 |
| 2026-02-09 | $59.14 | $59.84 | $58.75 | $59.55 | 8,813,300 |
| 2026-02-06 | $57.79 | $59.54 | $57.56 | $58.92 | 9,351,400 |
| 2026-02-05 | $58.29 | $58.95 | $56.92 | $57.36 | 13,430,100 |
| 2026-02-04 | $58.21 | $59.54 | $58.03 | $59.17 | 10,731,700 |
| 2026-02-03 | $56.34 | $58.11 | $56.16 | $58.00 | 9,207,100 |
| 2026-02-02 | $55.77 | $56.72 | $55.27 | $56.45 | 7,591,600 |
| 2026-01-30 | $56.34 | $56.35 | $55.04 | $56.04 | 8,618,400 |
| 2026-01-29 | $57.99 | $58.50 | $56.44 | $56.73 | 13,650,900 |
| 2026-01-28 | $57.16 | $57.56 | $56.10 | $56.63 | 10,929,200 |
| 2026-01-27 | $56.40 | $57.58 | $55.86 | $56.50 | 13,015,300 |
| 2026-01-26 | $55.65 | $56.89 | $54.82 | $56.29 | 18,022,100 |
| 2026-01-23 | $55.31 | $55.31 | $53.80 | $53.92 | 15,013,700 |
| 2026-01-22 | $53.50 | $54.59 | $52.90 | $54.46 | 9,858,800 |
| 2026-01-21 | $52.26 | $53.80 | $52.05 | $53.59 | 10,701,900 |
| 2026-01-20 | $51.66 | $51.98 | $50.62 | $51.26 | 11,324,400 |
| 2026-01-16 | $52.02 | $52.33 | $51.14 | $51.75 | 8,595,500 |
| 2026-01-15 | $50.00 | $52.16 | $49.90 | $52.00 | 11,621,500 |
| 2026-01-14 | $49.25 | $50.34 | $49.15 | $49.98 | 8,354,800 |
| 2026-01-13 | $48.25 | $49.19 | $48.12 | $48.97 | 9,416,600 |
| 2026-01-12 | $49.97 | $50.16 | $47.68 | $47.95 | 8,511,100 |
| 2026-01-09 | $50.26 | $50.72 | $49.64 | $49.97 | 5,725,400 |
| 2026-01-08 | $48.96 | $50.38 | $48.85 | $50.20 | 6,638,900 |
| 2026-01-07 | $49.48 | $49.78 | $48.31 | $48.84 | 6,844,500 |
| 2026-01-06 | $49.36 | $49.95 | $48.53 | $49.38 | 7,683,300 |
| 2026-01-05 | $49.44 | $50.13 | $48.27 | $49.07 | 14,722,600 |
| 2026-01-02 | $45.72 | $47.41 | $45.35 | $47.14 | 4,909,900 |
| 2025-12-31 | $46.12 | $46.22 | $45.43 | $45.54 | 4,002,400 |
| 2025-12-30 | $45.53 | $46.14 | $45.41 | $46.09 | 4,272,700 |
| 2025-12-29 | $45.51 | $45.74 | $45.21 | $45.38 | 7,508,600 |
| 2025-12-26 | $45.26 | $45.39 | $44.97 | $45.25 | 3,240,200 |
| 2025-12-24 | $45.24 | $45.42 | $44.99 | $45.30 | 1,848,200 |
| 2025-12-23 | $45.56 | $45.71 | $45.01 | $45.19 | 7,895,600 |
| 2025-12-22 | $45.32 | $45.91 | $45.22 | $45.56 | 4,438,200 |
| 2025-12-19 | $44.36 | $45.15 | $44.31 | $44.71 | 21,162,300 |
| 2025-12-18 | $45.29 | $45.37 | $44.26 | $44.47 | 9,225,400 |
| 2025-12-17 | $45.17 | $45.57 | $44.88 | $45.29 | 9,173,300 |
| 2025-12-16 | $46.66 | $46.78 | $44.57 | $45.02 | 10,028,700 |
| 2025-12-15 | $47.66 | $47.66 | $46.50 | $46.89 | 6,400,500 |
| 2025-12-12 | $47.61 | $47.80 | $46.48 | $46.86 | 5,512,900 |
| 2025-12-11 | $47.79 | $47.90 | $47.03 | $47.46 | 6,617,400 |
| 2025-12-10 | $47.81 | $48.16 | $46.90 | $48.04 | 7,506,900 |
| 2025-12-09 | $47.25 | $48.04 | $47.22 | $47.69 | 6,162,400 |
| 2025-12-08 | $49.08 | $49.19 | $47.13 | $47.39 | 9,766,100 |
| 2025-12-05 | $50.51 | $50.76 | $49.05 | $49.20 | 8,762,500 |
| 2025-12-04 | $50.44 | $51.12 | $49.93 | $50.61 | 6,357,400 |
| 2025-12-03 | $49.85 | $50.76 | $49.70 | $50.49 | 5,273,100 |
| 2025-12-02 | $50.10 | $50.12 | $48.61 | $49.48 | 6,999,800 |
| 2025-12-01 | $50.21 | $50.92 | $49.96 | $50.16 | 6,417,000 |
| 2025-11-28 | $49.29 | $50.53 | $49.15 | $50.20 | 3,018,500 |
| 2025-11-26 | $49.72 | $50.35 | $49.48 | $49.53 | 5,567,500 |
| 2025-11-25 | $49.16 | $49.56 | $48.71 | $49.43 | 5,767,200 |
| 2025-11-24 | $48.91 | $49.55 | $48.37 | $49.36 | 11,197,700 |
| 2025-11-21 | $47.97 | $49.45 | $47.77 | $48.88 | 8,125,900 |
| 2025-11-20 | $49.10 | $50.18 | $47.98 | $48.07 | 7,986,800 |
| 2025-11-19 | $47.26 | $48.60 | $47.18 | $48.48 | 6,303,500 |
| 2025-11-18 | $47.80 | $48.99 | $47.76 | $48.06 | 8,977,400 |
| 2025-11-17 | $48.87 | $49.53 | $47.56 | $47.88 | 5,704,200 |
| 2025-11-14 | $47.67 | $49.07 | $46.89 | $48.73 | 7,976,200 |
| 2025-11-13 | $47.51 | $48.49 | $47.23 | $47.51 | 5,536,000 |
| 2025-11-12 | $48.63 | $48.65 | $47.45 | $47.53 | 5,723,800 |
| 2025-11-11 | $48.93 | $49.50 | $48.74 | $48.95 | 5,780,700 |
| 2025-11-10 | $48.34 | $49.15 | $47.78 | $48.80 | 5,492,300 |
| 2025-11-07 | $47.31 | $47.93 | $46.71 | $47.87 | 5,076,300 |
| 2025-11-06 | $47.22 | $48.50 | $47.18 | $47.29 | 7,690,200 |
| 2025-11-05 | $46.13 | $47.66 | $45.82 | $47.04 | 7,306,700 |
| 2025-11-04 | $47.70 | $48.23 | $45.91 | $45.97 | 10,408,800 |
| 2025-11-03 | $48.64 | $48.99 | $48.29 | $48.64 | 5,343,300 |
| 2025-10-31 | $48.95 | $48.98 | $47.95 | $48.41 | 6,960,400 |
| 2025-10-30 | $48.07 | $49.16 | $47.70 | $48.58 | 6,193,500 |
| 2025-10-29 | $47.70 | $48.85 | $47.58 | $48.32 | 7,071,700 |
| 2025-10-28 | $46.39 | $47.98 | $46.39 | $47.86 | 9,193,800 |
| 2025-10-27 | $47.78 | $48.20 | $46.12 | $46.60 | 8,753,600 |
| 2025-10-24 | $47.92 | $50.42 | $46.85 | $47.30 | 13,058,600 |
| 2025-10-23 | $48.18 | $49.08 | $48.00 | $48.89 | 9,548,800 |
| 2025-10-22 | $47.00 | $48.33 | $46.72 | $47.30 | 8,747,500 |
| 2025-10-21 | $46.54 | $47.41 | $45.63 | $46.75 | 11,386,600 |
| 2025-10-20 | $45.42 | $46.39 | $45.20 | $46.28 | 6,771,900 |