YEAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	50.50	50.53	50.49	50.52	50.52	0.02%	86,217
Feb 20, 2025	50.48	50.51	50.47	50.51	50.51	0.08%	241,716
Feb 19, 2025	50.44	50.47	50.44	50.47	50.47	0.04%	106,140
Feb 18, 2025	50.50	50.50	50.44	50.45	50.45	-	128,348
Feb 14, 2025	50.47	50.48	50.44	50.45	50.45	0.02%	204,409
Feb 13, 2025	50.42	50.45	50.39	50.44	50.44	0.14%	87,173
Feb 12, 2025	50.36	50.42	50.36	50.37	50.37	-0.08%	91,732
Feb 11, 2025	50.42	50.43	50.39	50.41	50.41	0.02%	191,519
Feb 10, 2025	50.41	50.42	50.40	50.40	50.40	0.02%	119,208
Feb 7, 2025	50.10	50.40	50.10	50.39	50.39	-0.02%	265,260
Feb 6, 2025	50.38	50.42	50.38	50.40	50.40	-0.02%	146,924
Feb 5, 2025	50.27	50.44	50.27	50.41	50.41	0.04%	255,228
Feb 4, 2025	50.33	50.39	50.33	50.39	50.39	0.04%	387,247
Feb 3, 2025	50.45	50.45	50.35	50.37	50.37	-0.38%	141,440
Jan 31, 2025	50.52	50.57	50.52	50.56	50.38	0.02%	153,610
Jan 30, 2025	50.54	50.56	50.53	50.55	50.37	0.06%	150,747
Jan 29, 2025	50.56	50.56	50.52	50.52	50.34	-	76,492
Jan 28, 2025	50.52	50.54	50.50	50.52	50.34	-	257,811
Jan 27, 2025	50.55	50.55	50.50	50.52	50.34	0.04%	204,693
Jan 24, 2025	50.51	50.51	50.48	50.50	50.32	0.08%	101,488
Jan 23, 2025	50.50	50.50	50.44	50.46	50.28	0.01%	101,750
Jan 22, 2025	50.42	50.47	50.42	50.46	50.28	-0.01%	93,240
Jan 21, 2025	50.42	50.47	50.42	50.46	50.28	0.10%	62,613
Jan 17, 2025	50.44	50.46	50.41	50.41	50.23	-0.04%	155,781
Jan 16, 2025	50.43	50.45	50.41	50.43	50.25	-	120,744
Jan 15, 2025	50.45	50.45	50.41	50.43	50.25	0.12%	188,199
Jan 14, 2025	50.32	50.37	50.32	50.37	50.19	0.02%	124,023
Jan 13, 2025	50.43	50.43	50.32	50.36	50.18	0.04%	104,684
Jan 10, 2025	50.30	50.39	50.30	50.34	50.16	-0.06%	201,037
Jan 8, 2025	50.34	50.37	50.34	50.37	50.19	0.02%	61,692
Jan 7, 2025	50.39	50.39	50.34	50.36	50.18	-0.04%	127,764
Jan 6, 2025	50.34	50.38	50.34	50.38	50.20	0.07%	146,137
Jan 3, 2025	50.33	50.36	50.33	50.35	50.17	-0.05%	71,797
Jan 2, 2025	50.38	50.38	50.32	50.37	50.19	0.04%	130,251
Dec 31, 2024	50.37	50.37	50.32	50.35	50.17	0.07%	120,773
Dec 30, 2024	50.31	50.33	50.31	50.32	50.14	-0.50%	88,028
Dec 27, 2024	50.57	50.58	50.54	50.57	50.12	0.04%	91,157
Dec 26, 2024	50.51	50.55	50.51	50.55	50.10	0.05%	65,789
Dec 24, 2024	50.49	50.55	50.49	50.53	50.08	0.01%	227,321
Dec 23, 2024	50.55	50.55	50.49	50.52	50.07	-0.02%	200,808
Dec 20, 2024	50.55	50.55	50.51	50.53	50.08	0.02%	96,905
Dec 19, 2024	50.49	50.53	50.49	50.52	50.07	0.06%	175,232
Dec 18, 2024	50.55	50.55	50.46	50.49	50.04	-0.08%	154,467
Dec 17, 2024	50.52	50.58	50.51	50.53	50.08	-	207,373
Dec 16, 2024	50.54	50.54	50.51	50.53	50.08	0.06%	108,987
Dec 13, 2024	50.51	50.52	50.50	50.50	50.05	-0.01%	73,415
Dec 12, 2024	50.56	50.56	50.50	50.51	50.06	-0.09%	113,379
Dec 11, 2024	50.56	50.56	50.51	50.55	50.10	0.06%	135,325
Dec 10, 2024	50.51	50.54	50.50	50.52	50.07	-	130,386
Dec 9, 2024	50.50	50.52	50.50	50.52	50.07	-0.02%	122,646
Dec 6, 2024	50.55	50.55	50.51	50.53	50.08	0.10%	132,886
Dec 5, 2024	50.51	50.51	50.46	50.48	50.03	-	121,342
Dec 4, 2024	50.44	50.49	50.44	50.48	50.03	0.04%	87,538
Dec 3, 2024	50.44	50.47	50.44	50.46	50.01	0.04%	207,310
Dec 2, 2024	50.39	50.46	50.39	50.44	49.99	-0.41%	88,867
Nov 29, 2024	50.64	50.68	50.64	50.65	50.00	0.02%	38,238
Nov 27, 2024	50.62	50.64	50.61	50.64	49.99	0.08%	128,367
Nov 26, 2024	50.58	50.60	50.57	50.60	49.95	-0.02%	100,894
Nov 25, 2024	50.58	50.61	50.57	50.61	49.96	0.08%	80,916
Nov 22, 2024	50.56	50.57	50.54	50.57	49.92	-	125,758
Nov 21, 2024	50.56	50.57	50.53	50.57	49.92	0.04%	66,575
Nov 20, 2024	50.54	50.55	50.53	50.55	49.90	-0.01%	81,248
Nov 19, 2024	50.54	50.57	50.53	50.56	49.91	0.01%	194,133
Nov 18, 2024	50.52	50.60	50.52	50.55	49.90	0.06%	256,793
Nov 15, 2024	50.47	50.56	50.47	50.52	49.87	0.08%	208,314
Nov 14, 2024	50.50	50.52	50.47	50.48	49.83	-0.02%	109,761
Nov 13, 2024	50.52	50.52	50.48	50.49	49.84	0.10%	41,739
Nov 12, 2024	50.45	50.48	50.43	50.44	49.79	-0.06%	47,055
Nov 11, 2024	50.47	50.50	50.47	50.47	49.82	-0.04%	46,409
Nov 8, 2024	50.51	50.51	50.49	50.49	49.84	-0.06%	74,440
Nov 7, 2024	50.49	50.52	50.47	50.52	49.87	0.16%	185,867
Nov 6, 2024	50.47	50.47	50.43	50.44	49.79	-0.06%	398,086
Nov 5, 2024	50.52	50.52	50.45	50.47	49.82	-0.10%	42,782
Nov 4, 2024	50.50	50.52	50.47	50.52	49.87	0.14%	81,666
Nov 1, 2024	50.48	50.48	50.44	50.45	49.80	-0.41%	138,101
Oct 31, 2024	50.65	50.67	50.62	50.66	49.81	0.06%	130,857
Oct 30, 2024	50.65	50.67	50.62	50.63	49.78	-0.05%	182,420
Oct 29, 2024	50.63	50.67	50.62	50.66	49.81	0.03%	56,526
Oct 28, 2024	50.65	50.65	50.62	50.64	49.79	-0.01%	186,838
Oct 25, 2024	50.64	50.66	50.64	50.65	49.80	0.01%	65,037
Oct 24, 2024	50.60	50.64	50.60	50.64	49.79	0.02%	487,820
Oct 23, 2024	50.61	50.63	50.61	50.63	49.78	0.02%	169,833
Oct 22, 2024	50.65	50.68	50.60	50.62	49.77	-0.02%	138,276
Oct 21, 2024	50.68	50.68	50.62	50.63	49.78	-0.04%	58,350
Oct 18, 2024	50.62	50.65	50.62	50.65	49.80	0.02%	101,279
Oct 17, 2024	50.63	50.67	50.63	50.64	49.79	-0.04%	106,060
Oct 16, 2024	50.64	50.66	50.63	50.66	49.81	0.04%	188,749
Oct 15, 2024	50.66	50.66	50.62	50.64	49.79	0.08%	110,070
Oct 14, 2024	50.59	50.63	50.59	50.60	49.75	-0.06%	80,708
Oct 11, 2024	50.61	50.64	50.61	50.63	49.78	0.06%	99,042
Oct 10, 2024	50.60	50.63	50.56	50.60	49.75	0.09%	60,301
Oct 9, 2024	50.60	50.60	50.55	50.56	49.71	-0.01%	71,440
Oct 8, 2024	50.56	50.59	50.55	50.56	49.71	0.02%	77,625
Oct 7, 2024	50.55	50.58	50.55	50.55	49.70	-0.03%	87,059
Oct 4, 2024	50.58	50.60	50.56	50.57	49.72	-0.15%	144,537
Oct 3, 2024	50.62	50.64	50.61	50.64	49.79	-0.01%	134,073
Oct 2, 2024	50.64	50.66	50.64	50.65	49.80	-0.07%	131,971
Oct 1, 2024	50.65	50.68	50.64	50.68	49.83	-0.32%	96,207
Sep 30, 2024	50.91	50.91	50.81	50.85	49.79	-0.05%	141,583
Sep 27, 2024	50.89	50.89	50.83	50.87	49.81	0.10%	189,809