Price chart
Live · FMPAdjusted prices · last 60d
DB · prices_daily + stock_splits + dividends| Date | Open | High | Low | Close · unadj | Close · split adj | Close · div adj | Δ adj | Volume |
|---|---|---|---|---|---|---|---|---|
| May 04, 2026 | 112.11 | 114.03 | 111.69 | 113.59 | 113.59 | 112.98 | -0.54% | 414,524 |
| May 01, 2026 | 113.85 | 114.90 | 112.65 | 112.88 | 112.88 | 112.27 | -0.54% | 2,283,126 |
| Apr 30, 2026 | 112.27 | 113.72 | 109.55 | 113.67 | 113.67 | 113.06 | -0.54% | 4,138,052 |
| Apr 29, 2026 | 115.94 | 116.75 | 115.40 | 116.21 | 116.21 | 115.59 | -0.54% | 2,355,100 |
| Apr 28, 2026 | 115.90 | 117.06 | 115.35 | 116.29 | 116.29 | 115.67 | -0.54% | 1,790,047 |
| Apr 27, 2026 | 113.78 | 115.59 | 113.35 | 114.68 | 114.68 | 114.06 | -0.54% | 1,796,129 |
| Apr 24, 2026 | 114.47 | 115.62 | 113.97 | 114.62 | 114.62 | 114.00 | -0.54% | 1,852,700 |
| Apr 23, 2026 | 115.21 | 115.87 | 114.62 | 115.12 | 115.12 | 114.50 | -0.54% | 1,774,491 |
| Apr 22, 2026 | 115.79 | 116.00 | 114.22 | 114.75 | 114.75 | 114.13 | -0.54% | 1,921,261 |
| Apr 21, 2026 | 114.83 | 116.70 | 114.76 | 115.97 | 115.97 | 115.35 | -0.54% | 2,928,600 |
| Apr 20, 2026 | 114.31 | 115.59 | 113.70 | 114.67 | 114.67 | 114.05 | -0.54% | 1,618,443 |
| Apr 17, 2026 | 112.96 | 115.60 | 112.96 | 114.52 | 114.52 | 113.91 | -0.54% | 4,906,316 |
| Apr 16, 2026 | 112.70 | 113.90 | 112.21 | 113.71 | 113.71 | 113.10 | -0.54% | 1,726,604 |
| Apr 15, 2026 | 111.81 | 113.41 | 111.73 | 112.98 | 112.98 | 112.37 | -0.54% | 2,032,100 |
| Apr 14, 2026 | 111.42 | 112.38 | 110.01 | 111.94 | 111.94 | 111.34 | -0.54% | 1,666,900 |
| Apr 13, 2026 | 109.68 | 112.28 | 109.08 | 112.14 | 112.14 | 111.54 | -0.54% | 1,522,839 |
| Apr 10, 2026 | 113.08 | 113.08 | 110.66 | 110.70 | 110.70 | 110.11 | -0.54% | 1,798,539 |
| Apr 09, 2026 | 112.50 | 113.76 | 111.66 | 113.07 | 113.07 | 112.46 | -0.54% | 2,036,443 |
| Apr 08, 2026 | 110.00 | 113.01 | 109.73 | 113.00 | 113.00 | 112.39 | -0.54% | 2,174,126 |
| Apr 07, 2026 | 110.17 | 110.88 | 109.54 | 110.52 | 110.52 | 109.93 | -0.54% | 1,634,272 |
| Apr 06, 2026 | 109.95 | 110.86 | 109.44 | 110.26 | 110.26 | 109.67 | -0.54% | 1,398,885 |
| Apr 02, 2026 | 109.50 | 110.54 | 109.06 | 110.48 | 110.48 | 109.89 | -0.54% | 1,438,869 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.