YEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	50.55	50.55	50.51	50.53	50.53	0.02%	96,905
Dec 19, 2024	50.49	50.53	50.49	50.52	50.52	0.06%	175,232
Dec 18, 2024	50.55	50.55	50.46	50.49	50.49	-0.08%	154,467
Dec 17, 2024	50.52	50.58	50.51	50.53	50.53	-	207,373
Dec 16, 2024	50.54	50.54	50.51	50.53	50.53	0.06%	108,987
Dec 13, 2024	50.51	50.52	50.50	50.50	50.50	-0.01%	73,415
Dec 12, 2024	50.56	50.56	50.50	50.51	50.51	-0.09%	113,379
Dec 11, 2024	50.56	50.56	50.51	50.55	50.55	0.06%	135,325
Dec 10, 2024	50.51	50.54	50.50	50.52	50.52	-	130,386
Dec 9, 2024	50.50	50.52	50.50	50.52	50.52	-0.02%	122,646
Dec 6, 2024	50.55	50.55	50.51	50.53	50.53	0.10%	132,886
Dec 5, 2024	50.51	50.51	50.46	50.48	50.48	-	121,342
Dec 4, 2024	50.44	50.49	50.44	50.48	50.48	0.04%	87,538
Dec 3, 2024	50.44	50.47	50.44	50.46	50.46	0.04%	207,310
Dec 2, 2024	50.39	50.46	50.39	50.44	50.44	-0.41%	88,867
Nov 29, 2024	50.64	50.68	50.64	50.65	50.45	0.02%	38,238
Nov 27, 2024	50.62	50.64	50.61	50.64	50.44	0.08%	128,367
Nov 26, 2024	50.58	50.60	50.57	50.60	50.40	-0.02%	100,894
Nov 25, 2024	50.58	50.61	50.57	50.61	50.41	0.08%	80,916
Nov 22, 2024	50.56	50.57	50.54	50.57	50.37	-	125,758
Nov 21, 2024	50.56	50.57	50.53	50.57	50.37	0.04%	66,575
Nov 20, 2024	50.54	50.55	50.53	50.55	50.35	-0.01%	81,248
Nov 19, 2024	50.54	50.57	50.53	50.56	50.35	0.01%	194,133
Nov 18, 2024	50.52	50.60	50.52	50.55	50.35	0.06%	256,793
Nov 15, 2024	50.47	50.56	50.47	50.52	50.32	0.08%	208,314
Nov 14, 2024	50.50	50.52	50.47	50.48	50.28	-0.02%	109,761
Nov 13, 2024	50.52	50.52	50.48	50.49	50.29	0.10%	41,739
Nov 12, 2024	50.45	50.48	50.43	50.44	50.24	-0.06%	47,055
Nov 11, 2024	50.47	50.50	50.47	50.47	50.27	-0.04%	46,409
Nov 8, 2024	50.51	50.51	50.49	50.49	50.29	-0.06%	74,440
Nov 7, 2024	50.49	50.52	50.47	50.52	50.32	0.16%	185,867
Nov 6, 2024	50.47	50.47	50.43	50.44	50.24	-0.06%	398,086
Nov 5, 2024	50.52	50.52	50.45	50.47	50.27	-0.10%	42,782
Nov 4, 2024	50.50	50.52	50.47	50.52	50.32	0.14%	81,666
Nov 1, 2024	50.48	50.48	50.44	50.45	50.25	-0.41%	138,101
Oct 31, 2024	50.65	50.67	50.62	50.66	50.26	0.06%	130,857
Oct 30, 2024	50.65	50.67	50.62	50.63	50.23	-0.05%	182,420
Oct 29, 2024	50.63	50.67	50.62	50.66	50.25	0.03%	56,526
Oct 28, 2024	50.65	50.65	50.62	50.64	50.24	-0.01%	186,838
Oct 25, 2024	50.64	50.66	50.64	50.65	50.24	0.01%	65,037
Oct 24, 2024	50.60	50.64	50.60	50.64	50.24	0.02%	487,820
Oct 23, 2024	50.61	50.63	50.61	50.63	50.23	0.02%	169,833
Oct 22, 2024	50.65	50.68	50.60	50.62	50.22	-0.02%	138,276
Oct 21, 2024	50.68	50.68	50.62	50.63	50.23	-0.04%	58,350
Oct 18, 2024	50.62	50.65	50.62	50.65	50.25	0.02%	101,279
Oct 17, 2024	50.63	50.67	50.63	50.64	50.24	-0.04%	106,060
Oct 16, 2024	50.64	50.66	50.63	50.66	50.26	0.04%	188,749
Oct 15, 2024	50.66	50.66	50.62	50.64	50.24	0.08%	110,070
Oct 14, 2024	50.59	50.63	50.59	50.60	50.20	-0.06%	80,708
Oct 11, 2024	50.61	50.64	50.61	50.63	50.23	0.06%	99,042
Oct 10, 2024	50.60	50.63	50.56	50.60	50.20	0.09%	60,301
Oct 9, 2024	50.60	50.60	50.55	50.56	50.15	-0.01%	71,440
Oct 8, 2024	50.56	50.59	50.55	50.56	50.16	0.02%	77,625
Oct 7, 2024	50.55	50.58	50.55	50.55	50.15	-0.03%	87,059
Oct 4, 2024	50.58	50.60	50.56	50.57	50.16	-0.15%	144,537
Oct 3, 2024	50.62	50.64	50.61	50.64	50.24	-0.01%	134,073
Oct 2, 2024	50.64	50.66	50.64	50.65	50.24	-0.07%	131,971
Oct 1, 2024	50.65	50.68	50.64	50.68	50.28	-0.32%	96,207
Sep 30, 2024	50.91	50.91	50.81	50.85	50.24	-0.05%	141,583
Sep 27, 2024	50.89	50.89	50.83	50.87	50.26	0.10%	189,809
Sep 26, 2024	50.83	50.87	50.81	50.82	50.21	-0.01%	97,045
Sep 25, 2024	50.84	50.84	50.80	50.83	50.22	-0.03%	117,082
Sep 24, 2024	50.86	50.87	50.80	50.84	50.23	-	241,066
Sep 23, 2024	50.87	50.87	50.79	50.84	50.23	0.02%	152,146
Sep 20, 2024	50.92	50.92	50.78	50.83	50.22	-0.12%	227,448
Sep 19, 2024	50.75	50.89	50.75	50.89	50.28	0.26%	284,899
Sep 18, 2024	50.77	50.80	50.75	50.76	50.15	-	89,065
Sep 17, 2024	50.78	50.78	50.75	50.76	50.15	-	86,547
Sep 16, 2024	50.75	50.78	50.75	50.76	50.15	-0.02%	228,904
Sep 13, 2024	50.78	50.78	50.74	50.77	50.16	0.08%	149,660
Sep 12, 2024	50.71	50.74	50.69	50.73	50.12	0.02%	160,343
Sep 11, 2024	50.70	50.73	50.68	50.72	50.11	0.04%	303,860
Sep 10, 2024	50.65	50.74	50.65	50.70	50.09	-0.06%	114,187
Sep 9, 2024	50.68	50.73	50.67	50.73	50.12	0.08%	198,008
Sep 6, 2024	50.66	50.69	50.64	50.69	50.08	0.10%	120,405
Sep 5, 2024	50.65	50.66	50.62	50.64	50.03	0.04%	171,666
Sep 4, 2024	50.64	50.64	50.60	50.62	50.01	0.04%	107,152
Sep 3, 2024	50.57	50.60	50.57	50.60	49.99	-0.33%	81,587
Aug 30, 2024	50.76	50.79	50.76	50.77	49.95	0.02%	95,456
Aug 29, 2024	50.78	50.80	50.74	50.76	49.94	-0.02%	75,663
Aug 28, 2024	50.79	50.80	50.75	50.77	49.95	0.02%	162,133
Aug 27, 2024	50.72	50.78	50.72	50.76	49.94	0.02%	93,289
Aug 26, 2024	50.76	50.76	50.73	50.75	49.93	-0.02%	65,771
Aug 23, 2024	50.70	50.76	50.70	50.76	49.94	0.11%	111,003
Aug 22, 2024	50.69	50.71	50.66	50.71	49.89	-0.03%	121,679
Aug 21, 2024	50.70	50.73	50.68	50.72	49.90	0.06%	117,249
Aug 20, 2024	50.68	50.69	50.67	50.69	49.87	0.04%	79,510
Aug 19, 2024	50.65	50.68	50.64	50.67	49.85	0.01%	128,974
Aug 16, 2024	50.67	50.67	50.64	50.67	49.85	0.06%	168,297
Aug 15, 2024	50.60	50.64	50.59	50.64	49.82	-0.03%	122,249
Aug 14, 2024	50.67	50.67	50.64	50.65	49.83	0.02%	141,642
Aug 13, 2024	50.66	50.66	50.63	50.64	49.82	0.06%	114,150
Aug 12, 2024	50.60	50.63	50.59	50.61	49.79	0.02%	70,400
Aug 9, 2024	50.59	50.61	50.57	50.60	49.78	0.08%	81,130
Aug 8, 2024	50.50	50.58	50.50	50.56	49.74	-0.04%	173,093
Aug 7, 2024	50.58	50.58	50.55	50.58	49.76	0.08%	269,376
Aug 6, 2024	50.59	50.59	50.54	50.54	49.72	-0.09%	127,070
Aug 5, 2024	50.64	50.64	50.54	50.59	49.77	-0.07%	276,144
Aug 2, 2024	50.58	50.62	50.57	50.62	49.80	0.28%	70,505
Aug 1, 2024	50.49	50.51	50.46	50.48	49.66	-0.41%	100,403