Comcast Corporation (CMCSA) Price History
Daily open, high, low, close and volume for Comcast Corporation (CMCSA) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $21.91 | $22.32 | $21.76 | $21.90 | 29,589,500 |
| 2026-10-15 | $21.46 | $22.08 | $21.43 | $21.77 | 32,439,400 |
| 2026-10-14 | $20.96 | $21.09 | $20.61 | $21.05 | 25,851,900 |
| 2026-10-13 | $20.87 | $21.03 | $20.65 | $20.88 | 23,167,700 |
| 2026-10-12 | $20.77 | $20.86 | $20.50 | $20.68 | 24,641,000 |
| 2026-10-09 | $20.89 | $21.03 | $20.48 | $20.66 | 32,669,300 |
| 2026-10-08 | $20.91 | $21.23 | $20.75 | $21.21 | 44,732,600 |
| 2026-10-07 | $21.26 | $21.44 | $20.88 | $20.94 | 30,095,700 |
| 2026-10-06 | $21.75 | $21.76 | $21.33 | $21.56 | 23,686,100 |
| 2026-10-05 | $21.57 | $21.63 | $21.31 | $21.57 | 31,087,800 |
| 2026-10-02 | $21.92 | $21.92 | $21.40 | $21.57 | 21,038,100 |
| 2026-10-01 | $21.96 | $21.96 | $21.55 | $21.70 | 20,414,600 |
| 2026-09-30 | $21.72 | $22.00 | $21.69 | $21.76 | 34,944,400 |
| 2026-09-29 | $21.75 | $21.81 | $21.46 | $21.60 | 21,436,200 |
| 2026-09-28 | $21.92 | $21.97 | $21.50 | $21.79 | 32,508,300 |
| 2026-09-25 | $21.76 | $21.98 | $21.41 | $21.91 | 41,801,800 |
| 2026-09-24 | $22.70 | $22.81 | $22.02 | $22.13 | 36,087,900 |
| 2026-09-23 | $22.36 | $22.87 | $22.03 | $22.55 | 38,887,600 |
| 2026-09-22 | $23.09 | $23.13 | $22.35 | $22.42 | 45,147,400 |
| 2026-09-21 | $22.80 | $23.08 | $22.49 | $22.93 | 29,119,300 |
| 2026-09-18 | $22.67 | $22.91 | $22.36 | $22.74 | 64,980,400 |
| 2026-09-17 | $23.80 | $23.94 | $22.84 | $22.91 | 36,297,100 |
| 2026-09-16 | $24.38 | $24.47 | $23.59 | $23.73 | 24,295,800 |
| 2026-09-15 | $24.61 | $24.77 | $24.37 | $24.42 | 27,246,200 |
| 2026-09-14 | $25.33 | $25.45 | $24.82 | $24.88 | 37,719,400 |
| 2026-09-11 | $25.21 | $25.41 | $25.00 | $25.20 | 16,035,600 |
| 2026-09-10 | $24.60 | $25.34 | $24.51 | $25.17 | 23,801,600 |
| 2026-09-09 | $26.19 | $26.25 | $24.19 | $24.59 | 47,078,800 |
| 2026-09-08 | $26.31 | $26.40 | $25.96 | $26.33 | 27,064,600 |
| 2026-09-04 | $26.62 | $26.73 | $26.38 | $26.49 | 17,277,600 |
| 2026-09-03 | $26.89 | $27.13 | $26.50 | $26.65 | 21,940,100 |
| 2026-09-02 | $26.49 | $27.19 | $26.46 | $26.81 | 18,888,400 |
| 2026-09-01 | $26.52 | $26.76 | $26.27 | $26.30 | 19,365,100 |
| 2026-08-31 | $26.83 | $26.97 | $26.60 | $26.62 | 23,305,500 |
| 2026-08-28 | $26.74 | $27.12 | $26.53 | $27.06 | 20,586,700 |
| 2026-08-27 | $26.81 | $27.05 | $26.37 | $26.41 | 20,695,400 |
| 2026-08-26 | $27.11 | $27.27 | $26.97 | $27.20 | 13,763,300 |
| 2026-08-25 | $26.90 | $27.35 | $26.69 | $27.10 | 22,651,100 |
| 2026-08-24 | $26.90 | $27.18 | $26.84 | $27.02 | 16,800,400 |
| 2026-08-21 | $26.57 | $26.97 | $26.43 | $26.85 | 20,308,000 |
| 2026-08-20 | $26.57 | $26.76 | $26.25 | $26.42 | 18,865,500 |
| 2026-08-19 | $26.14 | $27.04 | $26.14 | $26.59 | 23,087,500 |
| 2026-08-18 | $25.90 | $26.28 | $25.70 | $26.20 | 26,609,100 |
| 2026-08-17 | $25.88 | $26.09 | $25.50 | $25.57 | 21,547,000 |
| 2026-08-14 | $26.31 | $26.49 | $26.13 | $26.18 | 20,010,500 |
| 2026-08-13 | $25.63 | $26.26 | $25.62 | $26.18 | 18,079,800 |
| 2026-08-12 | $25.54 | $25.63 | $25.07 | $25.47 | 21,388,300 |
| 2026-08-11 | $25.04 | $25.68 | $25.04 | $25.65 | 22,284,200 |
| 2026-08-10 | $25.16 | $25.24 | $24.78 | $25.20 | 19,015,000 |
| 2026-08-07 | $24.99 | $25.50 | $24.94 | $25.36 | 19,058,900 |
| 2026-08-06 | $24.99 | $25.20 | $24.76 | $25.17 | 27,604,600 |
| 2026-08-05 | $24.92 | $24.93 | $24.34 | $24.75 | 28,978,300 |
| 2026-08-04 | $24.40 | $24.97 | $24.33 | $24.93 | 31,994,600 |
| 2026-08-03 | $24.43 | $24.90 | $24.39 | $24.56 | 37,773,900 |
| 2026-07-31 | $23.44 | $24.15 | $23.28 | $23.96 | 28,202,400 |
| 2026-07-30 | $23.85 | $24.09 | $23.36 | $23.67 | 29,273,100 |
| 2026-07-29 | $24.16 | $24.88 | $23.84 | $24.61 | 37,047,700 |
| 2026-07-28 | $23.25 | $24.26 | $23.23 | $24.19 | 41,669,500 |
| 2026-07-27 | $22.43 | $23.29 | $22.36 | $22.80 | 37,492,900 |
| 2026-07-24 | $21.30 | $22.49 | $21.28 | $22.30 | 48,229,800 |
| 2026-07-23 | $24.01 | $24.01 | $21.91 | $21.92 | 53,009,300 |
| 2026-07-22 | $24.16 | $24.25 | $23.49 | $23.52 | 36,648,000 |
| 2026-07-21 | $23.71 | $23.95 | $23.58 | $23.81 | 27,095,900 |
| 2026-07-20 | $23.88 | $23.99 | $23.37 | $23.78 | 37,183,500 |
| 2026-07-17 | $24.35 | $24.68 | $23.66 | $23.79 | 40,121,300 |
| 2026-07-16 | $23.72 | $24.28 | $23.60 | $24.10 | 32,232,800 |
| 2026-07-15 | $23.24 | $23.81 | $23.18 | $23.49 | 22,869,900 |
| 2026-07-14 | $23.83 | $23.94 | $23.17 | $23.19 | 26,068,400 |
| 2026-07-13 | $23.96 | $24.28 | $23.78 | $23.97 | 30,705,400 |
| 2026-07-10 | $23.49 | $23.73 | $23.35 | $23.57 | 25,487,300 |
| 2026-07-09 | $23.08 | $23.41 | $22.80 | $23.35 | 27,015,500 |
| 2026-07-08 | $23.54 | $23.77 | $23.17 | $23.19 | 26,684,800 |
| 2026-07-07 | $23.86 | $24.24 | $23.37 | $23.41 | 33,017,000 |
| 2026-07-06 | $23.77 | $23.97 | $23.22 | $23.38 | 42,491,900 |
| 2026-07-02 | $23.79 | $23.92 | $23.08 | $23.79 | 43,720,500 |
| 2026-07-01 | $24.25 | $24.49 | $23.58 | $23.73 | 52,264,400 |
| 2026-06-30 | $24.71 | $25.04 | $24.07 | $24.55 | 61,967,200 |
| 2026-06-29 | $27.05 | $27.10 | $24.17 | $24.22 | 135,440,100 |
| 2026-06-26 | $22.76 | $23.23 | $22.71 | $23.17 | 42,040,300 |
| 2026-06-25 | $22.66 | $23.00 | $22.63 | $22.69 | 25,303,800 |
| 2026-06-24 | $22.84 | $23.08 | $22.42 | $22.64 | 43,019,700 |
| 2026-06-23 | $22.56 | $23.05 | $22.24 | $22.80 | 40,351,900 |
| 2026-06-22 | $22.25 | $22.60 | $22.13 | $22.32 | 46,066,700 |
| 2026-06-18 | $22.75 | $22.86 | $22.38 | $22.43 | 74,561,800 |
| 2026-06-17 | $23.44 | $23.50 | $22.55 | $22.69 | 40,926,900 |
| 2026-06-16 | $24.04 | $24.15 | $23.32 | $23.66 | 28,797,800 |
| 2026-06-15 | $24.32 | $24.63 | $23.94 | $23.97 | 23,585,900 |
| 2026-06-12 | $24.00 | $24.51 | $23.91 | $24.50 | 26,314,500 |
| 2026-06-11 | $23.95 | $24.28 | $23.87 | $23.97 | 25,583,300 |
| 2026-06-10 | $24.08 | $24.21 | $23.68 | $23.97 | 21,978,900 |
| 2026-06-09 | $23.77 | $24.02 | $23.63 | $23.85 | 33,633,600 |
| 2026-06-08 | $23.76 | $24.11 | $23.52 | $23.76 | 25,239,900 |
| 2026-06-05 | $23.40 | $23.94 | $23.39 | $23.82 | 37,177,900 |
| 2026-06-04 | $23.96 | $24.25 | $23.13 | $23.33 | 45,296,700 |
| 2026-06-03 | $24.73 | $24.74 | $23.43 | $23.52 | 43,375,400 |
| 2026-06-02 | $24.93 | $25.13 | $24.74 | $24.85 | 21,999,500 |
| 2026-06-01 | $24.73 | $25.09 | $24.53 | $25.05 | 24,059,700 |
| 2026-05-29 | $25.05 | $25.05 | $24.78 | $24.87 | 50,671,300 |
| 2026-05-28 | $25.23 | $25.34 | $24.90 | $25.16 | 23,353,400 |
| 2026-05-27 | $25.23 | $25.83 | $25.14 | $25.22 | 25,684,500 |
| 2026-05-26 | $25.32 | $25.54 | $24.84 | $25.15 | 25,780,100 |
| 2026-05-22 | $25.13 | $25.35 | $24.91 | $25.21 | 26,573,600 |
| 2026-05-21 | $24.86 | $25.14 | $24.56 | $25.08 | 27,771,400 |
| 2026-05-20 | $24.87 | $25.17 | $24.74 | $24.88 | 33,277,100 |
| 2026-05-19 | $25.11 | $25.26 | $24.68 | $24.80 | 33,394,200 |
| 2026-05-18 | $24.72 | $25.36 | $24.62 | $24.93 | 34,687,900 |
| 2026-05-15 | $25.38 | $25.54 | $24.69 | $24.76 | 33,033,500 |
| 2026-05-14 | $25.02 | $25.55 | $24.91 | $25.17 | 31,812,300 |
| 2026-05-13 | $24.76 | $25.08 | $24.53 | $24.94 | 33,453,200 |
| 2026-05-12 | $25.29 | $25.40 | $24.80 | $24.90 | 33,690,600 |
| 2026-05-11 | $25.50 | $25.68 | $24.87 | $25.03 | 35,016,100 |
| 2026-05-08 | $26.25 | $26.26 | $25.35 | $25.40 | 36,599,400 |
| 2026-05-07 | $26.38 | $26.69 | $26.11 | $26.24 | 34,373,800 |
| 2026-05-06 | $26.51 | $26.84 | $26.39 | $26.44 | 30,097,200 |
| 2026-05-05 | $26.98 | $27.22 | $26.22 | $26.46 | 31,384,300 |
| 2026-05-04 | $27.00 | $27.18 | $26.89 | $27.07 | 24,758,600 |
| 2026-05-01 | $27.29 | $27.48 | $26.99 | $27.19 | 28,829,300 |
| 2026-04-30 | $26.72 | $27.35 | $26.72 | $27.04 | 41,994,900 |
| 2026-04-29 | $27.49 | $27.73 | $26.60 | $26.76 | 31,883,500 |
| 2026-04-28 | $28.04 | $28.31 | $27.55 | $27.64 | 23,549,000 |
| 2026-04-27 | $27.45 | $28.01 | $27.30 | $27.51 | 31,684,600 |
| 2026-04-24 | $30.96 | $31.03 | $27.50 | $27.56 | 65,543,100 |
| 2026-04-23 | $30.50 | $32.08 | $30.40 | $31.64 | 46,477,900 |
| 2026-04-22 | $29.14 | $29.53 | $29.11 | $29.37 | 25,222,700 |
| 2026-04-21 | $29.76 | $29.92 | $28.89 | $29.05 | 37,226,100 |
| 2026-04-20 | $29.63 | $30.14 | $29.56 | $29.73 | 22,174,000 |
| 2026-04-17 | $29.30 | $29.78 | $29.16 | $29.63 | 32,422,000 |
| 2026-04-16 | $28.34 | $29.46 | $28.27 | $29.35 | 27,115,800 |
| 2026-04-15 | $28.16 | $28.51 | $28.01 | $28.30 | 18,045,000 |
| 2026-04-14 | $27.83 | $28.38 | $27.80 | $28.14 | 17,564,400 |
| 2026-04-13 | $27.95 | $28.19 | $27.59 | $28.05 | 20,312,900 |
| 2026-04-10 | $28.42 | $28.47 | $27.83 | $27.93 | 18,153,900 |
| 2026-04-09 | $27.82 | $28.32 | $27.63 | $28.31 | 24,209,100 |
| 2026-04-08 | $27.79 | $28.09 | $27.66 | $27.96 | 23,123,100 |
| 2026-04-07 | $27.73 | $27.93 | $27.48 | $27.79 | 37,148,500 |
| 2026-04-06 | $27.99 | $28.17 | $27.63 | $27.66 | 19,631,400 |
| 2026-04-02 | $28.04 | $28.16 | $27.58 | $27.93 | 25,105,400 |
| 2026-04-01 | $28.23 | $28.39 | $27.75 | $28.05 | 27,163,500 |
| 2026-03-31 | $29.28 | $29.29 | $28.37 | $28.71 | 28,734,100 |
| 2026-03-30 | $28.61 | $29.23 | $28.38 | $28.90 | 32,458,500 |
| 2026-03-27 | $28.70 | $28.82 | $28.26 | $28.33 | 19,776,200 |
| 2026-03-26 | $28.73 | $29.15 | $28.61 | $28.72 | 28,571,200 |
| 2026-03-25 | $29.16 | $29.42 | $28.61 | $28.73 | 22,266,800 |
| 2026-03-24 | $29.04 | $29.71 | $28.93 | $29.22 | 21,804,200 |
| 2026-03-23 | $29.13 | $29.39 | $28.83 | $29.01 | 31,505,500 |
| 2026-03-20 | $28.93 | $29.52 | $28.84 | $29.02 | 246,107,100 |
| 2026-03-19 | $28.79 | $29.34 | $28.71 | $28.98 | 36,163,200 |
| 2026-03-18 | $29.94 | $30.11 | $28.53 | $28.57 | 36,334,100 |
| 2026-03-17 | $30.60 | $30.79 | $30.05 | $30.08 | 24,222,000 |
| 2026-03-16 | $30.16 | $30.56 | $30.06 | $30.34 | 19,653,200 |
| 2026-03-13 | $30.33 | $30.55 | $30.11 | $30.16 | 20,252,800 |
| 2026-03-12 | $30.33 | $30.57 | $30.00 | $30.16 | 23,947,600 |
| 2026-03-11 | $31.06 | $31.33 | $30.26 | $30.57 | 23,701,900 |
| 2026-03-10 | $30.94 | $31.18 | $30.55 | $31.07 | 21,238,700 |
| 2026-03-09 | $31.64 | $31.76 | $30.47 | $31.04 | 45,897,400 |
| 2026-03-06 | $31.39 | $31.97 | $30.99 | $31.91 | 23,119,100 |
| 2026-03-05 | $31.94 | $32.40 | $31.47 | $31.60 | 24,202,700 |
| 2026-03-04 | $30.85 | $32.14 | $30.63 | $32.09 | 28,509,100 |
| 2026-03-03 | $30.68 | $31.36 | $30.27 | $31.01 | 27,217,400 |
| 2026-03-02 | $30.74 | $31.06 | $30.53 | $30.82 | 22,490,300 |
| 2026-02-27 | $30.71 | $31.18 | $30.39 | $30.96 | 34,865,700 |
| 2026-02-26 | $30.86 | $31.22 | $30.81 | $30.85 | 25,478,000 |
| 2026-02-25 | $31.60 | $31.77 | $30.69 | $30.79 | 32,273,600 |
| 2026-02-24 | $31.48 | $31.85 | $31.36 | $31.61 | 20,735,400 |
| 2026-02-23 | $31.37 | $31.82 | $31.26 | $31.63 | 19,564,600 |
| 2026-02-20 | $31.29 | $31.45 | $30.79 | $31.34 | 25,242,200 |
| 2026-02-19 | $31.57 | $31.76 | $31.21 | $31.38 | 25,767,800 |
| 2026-02-18 | $31.62 | $31.82 | $31.34 | $31.60 | 20,768,600 |
| 2026-02-17 | $31.67 | $31.95 | $31.46 | $31.55 | 28,089,700 |
| 2026-02-13 | $31.70 | $31.88 | $31.12 | $31.57 | 28,487,900 |
| 2026-02-12 | $32.70 | $32.86 | $31.81 | $31.82 | 34,309,400 |
| 2026-02-11 | $32.29 | $32.84 | $32.28 | $32.48 | 27,355,300 |
| 2026-02-10 | $31.59 | $32.39 | $31.53 | $32.31 | 32,111,400 |
| 2026-02-09 | $31.10 | $31.68 | $30.76 | $31.61 | 24,316,900 |
| 2026-02-06 | $30.81 | $31.43 | $30.77 | $31.37 | 30,791,600 |
| 2026-02-05 | $30.53 | $30.94 | $30.35 | $30.85 | 30,243,800 |
| 2026-02-04 | $30.01 | $31.13 | $29.92 | $30.50 | 41,031,100 |
| 2026-02-03 | $29.64 | $30.28 | $29.53 | $29.76 | 37,200,800 |
| 2026-02-02 | $29.62 | $29.93 | $29.40 | $29.59 | 31,343,400 |
| 2026-01-30 | $29.64 | $29.85 | $28.90 | $29.75 | 51,300,200 |
| 2026-01-29 | $27.63 | $30.11 | $27.58 | $29.24 | 65,923,400 |
| 2026-01-28 | $28.83 | $29.10 | $28.24 | $28.41 | 46,428,800 |
| 2026-01-27 | $29.34 | $29.42 | $28.63 | $28.70 | 40,826,400 |
| 2026-01-26 | $29.29 | $29.50 | $29.16 | $29.43 | 43,266,700 |
| 2026-01-23 | $28.98 | $29.33 | $28.76 | $29.30 | 29,380,200 |
| 2026-01-22 | $28.88 | $29.44 | $28.87 | $29.23 | 35,617,700 |
| 2026-01-21 | $28.09 | $29.01 | $28.09 | $28.89 | 44,865,500 |
| 2026-01-20 | $27.83 | $28.58 | $27.69 | $28.16 | 50,568,300 |
| 2026-01-16 | $28.25 | $28.38 | $27.56 | $27.82 | 38,596,900 |
| 2026-01-15 | $28.41 | $28.55 | $28.19 | $28.35 | 31,081,600 |
| 2026-01-14 | $28.05 | $28.54 | $28.03 | $28.42 | 27,336,300 |
| 2026-01-13 | $28.90 | $29.25 | $28.40 | $28.48 | 35,155,000 |
| 2026-01-12 | $28.74 | $29.32 | $28.49 | $29.06 | 40,310,200 |
| 2026-01-09 | $28.13 | $28.55 | $27.78 | $28.37 | 22,315,300 |
| 2026-01-08 | $27.66 | $28.50 | $27.50 | $28.21 | 30,813,300 |
| 2026-01-07 | $27.45 | $27.91 | $27.34 | $27.90 | 36,361,700 |
| 2026-01-06 | $27.84 | $27.94 | $27.10 | $27.42 | 34,552,600 |
| 2026-01-05 | $27.73 | $28.93 | $27.71 | $28.13 | 47,571,600 |
| 2026-01-02 | $28.01 | $28.07 | $27.54 | $27.69 | 25,911,241 |
| 2025-12-31 | $27.99 | $28.20 | $27.87 | $28.01 | 18,388,891 |
| 2025-12-30 | $27.93 | $28.21 | $27.90 | $28.09 | 24,549,536 |
| 2025-12-29 | $27.80 | $28.02 | $27.67 | $27.99 | 25,635,529 |
| 2025-12-26 | $27.87 | $27.99 | $27.66 | $27.80 | 13,253,527 |
| 2025-12-24 | $27.54 | $27.99 | $27.53 | $27.91 | 11,046,544 |
| 2025-12-23 | $27.44 | $27.56 | $27.18 | $27.54 | 22,459,603 |
| 2025-12-22 | $27.63 | $27.93 | $27.36 | $27.42 | 32,785,176 |
| 2025-12-19 | $28.25 | $28.46 | $27.63 | $27.71 | 97,603,932 |
| 2025-12-18 | $28.04 | $28.52 | $27.87 | $28.37 | 49,457,691 |
| 2025-12-17 | $27.70 | $28.67 | $27.58 | $28.42 | 76,466,448 |
| 2025-12-16 | $26.44 | $27.98 | $26.13 | $27.86 | 98,031,159 |
| 2025-12-15 | $25.82 | $26.52 | $25.75 | $26.44 | 42,691,310 |
| 2025-12-12 | $25.82 | $26.10 | $25.47 | $25.52 | 30,849,211 |
| 2025-12-11 | $25.91 | $25.99 | $25.44 | $25.87 | 49,189,234 |
| 2025-12-10 | $25.19 | $25.96 | $25.09 | $25.85 | 39,408,045 |
| 2025-12-09 | $24.98 | $25.24 | $24.79 | $25.11 | 29,309,316 |
| 2025-12-08 | $25.61 | $25.62 | $24.91 | $24.98 | 42,823,191 |
| 2025-12-05 | $25.52 | $26.32 | $25.50 | $25.60 | 50,881,282 |
| 2025-12-04 | $25.75 | $25.79 | $25.34 | $25.49 | 43,540,215 |
| 2025-12-03 | $25.27 | $25.78 | $25.16 | $25.71 | 29,501,163 |
| 2025-12-02 | $25.04 | $25.56 | $24.74 | $25.32 | 48,848,754 |
| 2025-12-01 | $24.84 | $25.15 | $24.79 | $24.91 | 30,211,892 |
| 2025-11-28 | $24.82 | $25.19 | $24.79 | $25.01 | 14,547,478 |
| 2025-11-26 | $25.09 | $25.12 | $24.84 | $24.90 | 25,848,609 |
| 2025-11-25 | $24.88 | $25.39 | $24.85 | $25.00 | 32,485,455 |
| 2025-11-24 | $25.59 | $25.62 | $24.77 | $24.80 | 55,123,888 |
| 2025-11-21 | $24.92 | $25.70 | $24.92 | $25.63 | 33,688,178 |
| 2025-11-20 | $25.29 | $25.44 | $24.88 | $24.96 | 26,345,084 |
| 2025-11-19 | $25.58 | $25.65 | $25.09 | $25.18 | 29,309,743 |
| 2025-11-18 | $25.64 | $25.82 | $25.37 | $25.64 | 31,200,787 |
| 2025-11-17 | $25.78 | $25.89 | $25.45 | $25.51 | 28,365,982 |
| 2025-11-14 | $26.26 | $26.46 | $25.54 | $25.78 | 40,374,320 |
| 2025-11-13 | $26.02 | $26.50 | $26.02 | $26.21 | 34,101,960 |
| 2025-11-12 | $25.72 | $26.20 | $25.70 | $26.14 | 33,011,806 |
| 2025-11-11 | $25.65 | $25.91 | $25.35 | $25.73 | 56,995,939 |
| 2025-11-10 | $25.54 | $25.75 | $25.07 | $25.42 | 59,186,383 |
| 2025-11-07 | $25.84 | $26.04 | $25.31 | $25.63 | 38,966,093 |
| 2025-11-06 | $26.18 | $26.30 | $25.57 | $25.60 | 35,022,568 |
| 2025-11-05 | $25.73 | $26.23 | $25.66 | $26.19 | 42,945,896 |
| 2025-11-04 | $25.33 | $25.81 | $25.20 | $25.72 | 48,614,334 |
| 2025-11-03 | $25.90 | $26.02 | $25.02 | $25.29 | 42,307,297 |
| 2025-10-31 | $25.05 | $26.19 | $24.70 | $26.09 | 52,397,489 |
| 2025-10-30 | $24.45 | $26.34 | $24.13 | $25.60 | 68,328,653 |
| 2025-10-29 | $27.32 | $27.42 | $26.67 | $26.74 | 45,729,166 |
| 2025-10-28 | $27.47 | $27.57 | $27.30 | $27.44 | 28,876,008 |
| 2025-10-27 | $27.56 | $27.85 | $27.45 | $27.57 | 25,722,596 |
| 2025-10-24 | $27.62 | $27.76 | $27.41 | $27.44 | 19,207,601 |
| 2025-10-23 | $27.76 | $27.79 | $27.41 | $27.46 | 22,618,373 |
| 2025-10-22 | $28.06 | $28.12 | $27.54 | $27.55 | 23,490,859 |
| 2025-10-21 | $27.79 | $28.11 | $27.64 | $28.09 | 32,098,561 |
| 2025-10-20 | $27.69 | $27.77 | $27.48 | $27.71 | 18,012,454 |
| 2025-10-17 | $27.46 | $27.78 | $27.33 | $27.69 | 22,066,520 |