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 | 109.13 | 111.38 | 108.48 | 109.97 | 109.97 | 109.66 | -0.28% | 11,016,200 |
| May 01, 2026 | 103.00 | 106.10 | 100.97 | 104.07 | 104.07 | 103.78 | -0.28% | 12,485,851 |
| Apr 30, 2026 | 100.07 | 104.92 | 96.28 | 103.48 | 103.48 | 103.19 | -0.28% | 12,220,807 |
| Apr 29, 2026 | 100.37 | 104.00 | 100.09 | 103.79 | 103.79 | 103.50 | -0.28% | 6,814,729 |
| Apr 28, 2026 | 100.99 | 101.50 | 99.73 | 100.36 | 100.36 | 100.08 | -0.28% | 3,884,862 |
| Apr 27, 2026 | 98.29 | 101.80 | 97.95 | 100.29 | 100.29 | 100.01 | -0.28% | 5,929,900 |
| Apr 24, 2026 | 102.53 | 102.90 | 97.29 | 97.94 | 97.94 | 97.66 | -0.28% | 8,288,500 |
| Apr 23, 2026 | 105.41 | 105.71 | 102.27 | 103.40 | 103.40 | 103.11 | -0.28% | 5,084,467 |
| Apr 22, 2026 | 105.88 | 106.96 | 105.00 | 105.63 | 105.63 | 105.33 | -0.28% | 4,263,474 |
| Apr 21, 2026 | 106.71 | 107.34 | 103.89 | 105.40 | 105.40 | 105.10 | -0.28% | 5,662,875 |
| Apr 20, 2026 | 104.00 | 107.23 | 103.55 | 107.13 | 107.13 | 106.83 | -0.28% | 4,652,800 |
| Apr 17, 2026 | 102.70 | 105.40 | 102.27 | 104.65 | 104.65 | 104.35 | -0.28% | 4,917,000 |
| Apr 16, 2026 | 99.55 | 102.91 | 99.50 | 101.96 | 101.96 | 101.67 | -0.28% | 4,316,749 |
| Apr 15, 2026 | 99.89 | 101.25 | 99.69 | 100.01 | 100.01 | 99.73 | -0.28% | 3,895,300 |
| Apr 14, 2026 | 98.36 | 101.33 | 98.14 | 100.40 | 100.40 | 100.12 | -0.28% | 4,914,400 |
| Apr 13, 2026 | 95.62 | 98.20 | 94.98 | 98.15 | 98.15 | 97.87 | -0.28% | 4,325,697 |
| Apr 10, 2026 | 95.11 | 95.80 | 94.28 | 95.40 | 95.40 | 95.13 | -0.28% | 4,317,800 |
| Apr 09, 2026 | 97.12 | 97.25 | 94.30 | 95.58 | 95.58 | 95.31 | -0.28% | 4,007,327 |
| Apr 08, 2026 | 98.20 | 98.50 | 95.55 | 96.79 | 96.79 | 96.52 | -0.28% | 4,865,711 |
| Apr 07, 2026 | 97.36 | 98.04 | 95.85 | 96.01 | 96.01 | 95.74 | -0.28% | 3,580,235 |
| Apr 06, 2026 | 94.42 | 98.47 | 94.36 | 97.71 | 97.71 | 97.43 | -0.28% | 4,923,104 |
| Apr 02, 2026 | 92.02 | 94.67 | 91.71 | 94.14 | 94.14 | 93.87 | -0.28% | 3,532,400 |
| Apr 01, 2026 | 91.91 | 93.38 | 90.54 | 93.13 | 93.13 | 92.87 | -0.28% | 4,073,597 |
Derived from
prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.