IPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	43.26	44.87	43.26	44.54	44.54	1.97%	41,215
Dec 19, 2024	44.45	44.50	43.41	43.68	43.68	-0.21%	167,477
Dec 18, 2024	46.08	46.08	43.63	43.77	43.77	-4.89%	44,697
Dec 17, 2024	46.35	46.35	45.74	46.02	46.02	-1.14%	26,660
Dec 16, 2024	46.28	46.64	46.12	46.55	46.55	0.56%	31,947
Dec 13, 2024	46.35	46.41	45.95	46.29	46.29	-	69,570
Dec 12, 2024	45.98	46.69	45.98	46.29	46.26	0.30%	19,070
Dec 11, 2024	46.09	46.29	45.77	46.15	46.12	0.61%	29,582
Dec 10, 2024	46.88	46.88	45.66	45.87	45.84	-2.22%	44,000
Dec 9, 2024	47.29	47.99	46.88	46.91	46.88	-0.07%	36,678
Dec 6, 2024	46.99	47.18	46.78	46.95	46.91	1.33%	23,614
Dec 5, 2024	46.68	46.77	46.33	46.33	46.30	-0.56%	18,432
Dec 4, 2024	46.20	46.76	46.20	46.59	46.56	1.47%	23,187
Dec 3, 2024	45.78	46.14	45.72	45.91	45.88	-0.09%	26,563
Dec 2, 2024	46.08	46.14	45.84	45.95	45.92	-0.25%	17,674
Nov 29, 2024	46.38	46.40	46.07	46.07	46.04	-0.55%	12,340
Nov 27, 2024	46.74	46.84	46.07	46.33	46.29	-0.68%	20,301
Nov 26, 2024	47.09	47.09	46.50	46.64	46.61	-0.77%	22,813
Nov 25, 2024	46.76	47.17	46.68	47.00	46.97	1.91%	38,325
Nov 22, 2024	45.56	46.23	45.56	46.12	46.09	1.23%	35,104
Nov 21, 2024	45.06	45.72	44.90	45.56	45.53	2.04%	60,435
Nov 20, 2024	44.71	44.78	44.27	44.65	44.62	-0.12%	124,054
Nov 19, 2024	43.92	44.76	43.87	44.70	44.67	0.91%	108,019
Nov 18, 2024	44.23	44.60	44.02	44.30	44.27	-0.02%	64,735
Nov 15, 2024	45.01	45.04	43.99	44.31	44.28	-2.16%	186,247
Nov 14, 2024	45.84	45.84	45.17	45.29	45.26	-1.86%	14,831
Nov 13, 2024	47.03	47.43	46.15	46.15	46.12	-0.30%	41,143
Nov 12, 2024	46.65	46.70	45.94	46.29	46.26	-0.92%	17,060
Nov 11, 2024	46.74	46.90	46.40	46.72	46.69	0.67%	16,363
Nov 8, 2024	46.01	46.41	45.81	46.41	46.38	0.22%	26,082
Nov 7, 2024	45.84	46.53	45.75	46.31	46.28	0.76%	20,229
Nov 6, 2024	45.45	46.00	44.97	45.96	45.93	1.79%	30,279
Nov 5, 2024	44.70	45.15	44.70	45.15	45.12	1.85%	12,307
Nov 4, 2024	44.59	44.90	44.28	44.33	44.30	-0.54%	37,333
Nov 1, 2024	45.09	45.19	44.51	44.57	44.54	-0.38%	20,575
Oct 31, 2024	45.21	45.26	44.74	44.74	44.71	-1.39%	67,078
Oct 30, 2024	45.24	45.54	45.24	45.37	45.34	0.05%	34,848
Oct 29, 2024	45.07	45.44	45.05	45.35	45.31	0.47%	6,865
Oct 28, 2024	44.76	45.23	44.76	45.14	45.10	1.61%	11,899
Oct 25, 2024	44.68	44.86	44.42	44.42	44.39	0.02%	12,645
Oct 24, 2024	44.23	44.46	44.06	44.41	44.38	1.12%	75,134
Oct 23, 2024	44.30	44.51	43.58	43.92	43.89	-1.55%	14,984
Oct 22, 2024	44.28	44.61	44.27	44.61	44.58	0.47%	9,507
Oct 21, 2024	44.62	44.63	44.25	44.40	44.37	0.07%	8,555
Oct 18, 2024	44.23	44.40	44.23	44.37	44.34	1.07%	7,625
Oct 17, 2024	44.17	44.17	43.84	43.90	43.87	0.14%	5,952
Oct 16, 2024	43.86	43.86	43.50	43.84	43.81	0.67%	9,546
Oct 15, 2024	44.30	44.30	43.36	43.55	43.52	-1.78%	17,345
Oct 14, 2024	43.82	44.41	43.82	44.34	44.31	1.60%	16,112
Oct 11, 2024	42.98	43.68	42.98	43.64	43.61	1.65%	10,498
Oct 10, 2024	42.66	43.00	42.50	42.93	42.90	0.14%	18,198
Oct 9, 2024	42.57	42.91	42.57	42.87	42.84	0.85%	8,672
Oct 8, 2024	42.37	42.58	42.37	42.51	42.48	0.76%	15,163
Oct 7, 2024	42.28	42.41	42.05	42.19	42.16	-0.57%	10,994
Oct 4, 2024	42.18	42.43	42.01	42.43	42.40	1.39%	10,339
Oct 3, 2024	41.71	41.88	41.68	41.85	41.82	-0.24%	11,779
Oct 2, 2024	41.89	42.02	41.65	41.95	41.92	-0.02%	10,364
Oct 1, 2024	41.99	42.27	41.89	41.96	41.93	-2.15%	14,745
Sep 30, 2024	42.89	43.03	42.67	42.88	42.85	-0.53%	14,884
Sep 27, 2024	43.15	43.29	42.99	43.11	43.08	0.28%	11,659
Sep 26, 2024	43.57	43.61	42.72	42.99	42.96	0.02%	97,687
Sep 25, 2024	43.22	43.41	42.95	42.98	42.95	-0.72%	10,807
Sep 24, 2024	43.37	43.41	43.01	43.29	43.26	0.44%	30,925
Sep 23, 2024	43.12	43.48	43.05	43.10	43.07	0.42%	14,566
Sep 20, 2024	43.01	43.17	42.70	42.92	42.89	-0.63%	14,795
Sep 19, 2024	43.77	43.77	43.18	43.19	43.16	0.86%	15,445
Sep 18, 2024	42.81	43.55	42.67	42.82	42.79	0.24%	31,150
Sep 17, 2024	42.89	42.95	42.59	42.72	42.69	0.52%	13,600
Sep 16, 2024	42.32	42.61	42.25	42.50	42.47	0.31%	14,259
Sep 13, 2024	42.04	42.46	42.04	42.37	42.34	1.27%	16,346
Sep 12, 2024	41.31	41.92	41.21	41.84	41.80	1.36%	20,829
Sep 11, 2024	40.30	41.28	39.93	41.28	41.24	2.69%	12,309
Sep 10, 2024	40.34	40.34	39.74	40.20	40.16	-0.17%	11,733
Sep 9, 2024	40.04	40.50	40.04	40.27	40.23	1.67%	22,274
Sep 6, 2024	40.55	40.55	39.37	39.61	39.57	-2.29%	33,612
Sep 5, 2024	40.26	40.70	40.26	40.54	40.50	0.42%	25,776
Sep 4, 2024	40.24	40.74	40.11	40.37	40.33	-0.47%	54,147
Sep 3, 2024	41.31	41.47	40.45	40.56	40.52	-2.90%	204,578
Aug 30, 2024	41.61	41.78	41.25	41.77	41.73	1.06%	40,570
Aug 29, 2024	41.34	41.81	41.31	41.33	41.29	0.29%	89,668
Aug 28, 2024	42.10	42.10	40.98	41.21	41.17	-2.28%	42,165
Aug 27, 2024	41.84	42.21	41.67	42.17	42.13	-0.12%	9,875
Aug 26, 2024	42.22	42.52	42.09	42.22	42.18	0.24%	24,936
Aug 23, 2024	41.13	42.12	41.13	42.12	42.08	3.62%	21,397
Aug 22, 2024	41.16	41.16	40.65	40.65	40.61	-1.02%	12,052
Aug 21, 2024	40.66	41.07	40.59	41.07	41.03	1.41%	10,837
Aug 20, 2024	40.88	40.94	40.40	40.50	40.46	-0.95%	10,659
Aug 19, 2024	40.33	40.89	40.20	40.89	40.85	1.36%	14,338
Aug 16, 2024	39.92	40.34	39.92	40.34	40.30	0.42%	18,303
Aug 15, 2024	39.56	40.24	39.56	40.17	40.13	2.87%	15,346
Aug 14, 2024	38.97	39.21	38.95	39.05	39.01	0.54%	20,213
Aug 13, 2024	38.39	39.03	38.39	38.84	38.80	2.22%	9,846
Aug 12, 2024	38.32	38.35	37.93	38.00	37.96	-0.27%	21,759
Aug 9, 2024	37.90	38.27	37.84	38.10	38.06	0.58%	10,183
Aug 8, 2024	36.88	37.98	36.73	37.88	37.84	3.89%	11,856
Aug 7, 2024	37.38	37.49	36.46	36.46	36.43	-1.32%	47,559
Aug 6, 2024	36.85	37.36	36.76	36.95	36.92	3.15%	38,403
Aug 5, 2024	34.32	36.36	34.06	35.82	35.79	-3.27%	88,689
Aug 2, 2024	37.38	37.38	36.50	37.03	37.00	-3.89%	28,117
Aug 1, 2024	40.01	40.03	38.21	38.53	38.49	-4.25%	38,836