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 | 104.28 | 105.82 | 104.21 | 105.79 | 105.79 | 105.79 | 0.00% | 130,628 |
| May 01, 2026 | 106.06 | 106.31 | 102.80 | 104.45 | 104.45 | 104.45 | 0.00% | 1,792,000 |
| Apr 30, 2026 | 106.05 | 106.48 | 104.48 | 105.02 | 105.02 | 105.02 | 0.00% | 1,396,300 |
| Apr 29, 2026 | 105.54 | 106.90 | 105.02 | 105.32 | 105.32 | 105.32 | 0.00% | 1,544,668 |
| Apr 28, 2026 | 102.43 | 106.16 | 101.91 | 105.93 | 105.93 | 105.93 | 0.00% | 1,455,300 |
| Apr 27, 2026 | 101.76 | 102.39 | 101.10 | 101.60 | 101.60 | 101.60 | 0.00% | 1,049,226 |
| Apr 24, 2026 | 102.44 | 102.92 | 101.28 | 101.75 | 101.75 | 101.75 | 0.00% | 859,300 |
| Apr 23, 2026 | 100.72 | 102.94 | 100.72 | 102.43 | 102.43 | 102.43 | 0.00% | 737,900 |
| Apr 22, 2026 | 102.85 | 103.00 | 101.08 | 101.48 | 101.48 | 101.48 | 0.00% | 1,110,201 |
| Apr 21, 2026 | 104.53 | 104.70 | 102.39 | 102.48 | 102.48 | 102.48 | 0.00% | 946,800 |
| Apr 20, 2026 | 102.97 | 104.95 | 102.58 | 104.76 | 104.76 | 104.76 | 0.00% | 945,029 |
| Apr 17, 2026 | 100.52 | 103.85 | 100.52 | 103.40 | 103.40 | 103.40 | 0.00% | 1,372,003 |
| Apr 16, 2026 | 101.19 | 101.94 | 99.69 | 100.18 | 100.18 | 100.18 | 0.00% | 1,380,144 |
| Apr 15, 2026 | 101.68 | 101.93 | 100.46 | 101.38 | 101.38 | 101.38 | 0.00% | 951,100 |
| Apr 14, 2026 | 101.18 | 102.13 | 100.04 | 101.78 | 101.78 | 101.78 | 0.00% | 1,053,900 |
| Apr 13, 2026 | 101.62 | 101.62 | 99.73 | 100.82 | 100.82 | 100.82 | 0.00% | 838,900 |
| Apr 10, 2026 | 100.96 | 102.34 | 100.73 | 101.95 | 101.95 | 101.95 | 0.00% | 928,820 |
| Apr 09, 2026 | 101.82 | 102.22 | 100.50 | 100.84 | 100.84 | 100.84 | 0.00% | 1,277,800 |
| Apr 08, 2026 | 101.89 | 102.71 | 101.49 | 102.27 | 102.27 | 102.27 | 0.00% | 1,298,700 |
| Apr 07, 2026 | 101.08 | 102.08 | 100.46 | 100.83 | 100.83 | 100.83 | 0.00% | 1,377,768 |
| Apr 06, 2026 | 100.76 | 102.01 | 100.36 | 101.09 | 101.09 | 101.09 | 0.00% | 1,169,300 |
| Apr 02, 2026 | 97.51 | 100.94 | 97.40 | 100.76 | 100.76 | 100.76 | 0.00% | 1,414,500 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.