IPO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	45.94	45.94	44.61	45.48	45.48	-1.67%	24,841
Feb 19, 2025	46.91	46.91	46.00	46.26	46.26	-2.02%	37,291
Feb 18, 2025	47.04	47.21	46.77	47.21	47.21	1.20%	48,908
Feb 14, 2025	46.64	46.70	45.99	46.65	46.65	-0.09%	18,032
Feb 13, 2025	46.07	46.69	46.00	46.69	46.69	1.31%	79,346
Feb 12, 2025	45.45	46.17	45.38	46.08	46.08	-0.25%	22,008
Feb 11, 2025	46.85	47.19	46.20	46.20	46.20	-2.72%	16,040
Feb 10, 2025	47.45	47.53	47.25	47.49	47.49	0.87%	20,516
Feb 7, 2025	47.79	47.95	46.87	47.08	47.08	-1.05%	51,917
Feb 6, 2025	48.18	48.23	47.26	47.58	47.58	-1.00%	20,630
Feb 5, 2025	47.50	48.06	47.24	48.06	48.06	1.46%	24,827
Feb 4, 2025	46.69	47.41	46.63	47.37	47.37	2.11%	15,007
Feb 3, 2025	45.22	46.70	45.15	46.39	46.39	-1.13%	24,833
Jan 31, 2025	47.22	48.08	46.81	46.92	46.92	-0.03%	24,234
Jan 30, 2025	46.29	47.12	46.29	46.94	46.94	2.73%	140,757
Jan 29, 2025	45.53	45.78	45.21	45.69	45.69	1.92%	14,691
Jan 28, 2025	44.13	44.90	43.91	44.83	44.83	2.52%	13,764
Jan 27, 2025	44.84	45.10	43.20	43.73	43.73	-6.10%	45,755
Jan 24, 2025	47.30	47.34	46.52	46.57	46.57	-1.17%	42,084
Jan 23, 2025	46.77	47.18	46.34	47.12	47.12	-0.49%	99,127
Jan 22, 2025	46.94	47.46	46.94	47.35	47.35	1.59%	19,990
Jan 21, 2025	46.51	46.65	45.65	46.61	46.61	1.39%	27,093
Jan 17, 2025	45.85	46.24	45.56	45.97	45.97	1.21%	12,116
Jan 16, 2025	45.30	45.50	44.82	45.42	45.42	1.05%	9,428
Jan 15, 2025	44.95	45.28	44.84	44.95	44.95	2.35%	19,170
Jan 14, 2025	43.98	44.38	43.40	43.92	43.92	1.29%	13,115
Jan 13, 2025	43.24	43.40	42.78	43.36	43.36	-1.61%	17,214
Jan 10, 2025	44.12	44.21	43.41	44.07	44.07	-1.52%	22,053
Jan 8, 2025	44.87	44.98	44.26	44.75	44.75	-0.62%	44,741
Jan 7, 2025	46.30	46.30	44.86	45.03	45.03	-2.53%	12,989
Jan 6, 2025	46.33	46.56	46.06	46.20	46.20	1.56%	28,819
Jan 3, 2025	44.82	45.50	44.68	45.49	45.49	2.32%	13,821
Jan 2, 2025	43.92	44.57	43.62	44.46	44.46	2.04%	12,072
Dec 31, 2024	44.20	44.40	43.57	43.57	43.57	-1.29%	26,648
Dec 30, 2024	44.05	44.49	43.77	44.14	44.14	-1.50%	30,648
Dec 27, 2024	45.26	45.26	44.43	44.81	44.81	-1.52%	79,314
Dec 26, 2024	45.08	45.73	45.08	45.50	45.50	0.69%	16,125
Dec 24, 2024	44.69	45.19	44.69	45.19	45.19	1.59%	2,752
Dec 23, 2024	44.61	44.61	44.00	44.48	44.48	-0.13%	34,491
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