Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
YCA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 698.00 | 14.00 | 2.05% | 675.00 | 698.00 | 675.00 | 744,374 |
| May 16 2024 | 684.00 | 13.00 | 1.94% | 674.50 | 685.00 | 660.50 | 838,891 |
| May 15 2024 | 671.00 | -14.00 | -2.04% | 683.00 | 688.50 | 671.00 | 583,702 |
| May 14 2024 | 685.00 | 4.50 | 0.66% | 679.50 | 692.00 | 679.50 | 606,708 |
| May 13 2024 | 680.50 | -9.50 | -1.38% | 681.50 | 689.50 | 672.50 | 555,507 |
| May 10 2024 | 690.00 | -7.50 | -1.08% | 695.00 | 715.00 | 685.50 | 683,264 |
| May 09 2024 | 697.50 | 20.50 | 3.03% | 677.00 | 697.50 | 677.00 | 885,528 |
| May 08 2024 | 677.00 | -7.00 | -1.02% | 682.00 | 686.00 | 676.50 | 552,632 |
| May 07 2024 | 684.00 | 17.00 | 2.55% | 682.50 | 685.50 | 672.50 | 550,288 |
| May 03 2024 | 667.00 | -19.50 | -2.84% | 686.00 | 686.00 | 667.00 | 620,685 |
| May 02 2024 | 686.50 | 16.50 | 2.46% | 667.50 | 688.50 | 656.50 | 865,773 |
| May 01 2024 | 670.00 | 26.00 | 4.04% | 662.00 | 681.00 | 661.50 | 989,960 |
| Apr 30 2024 | 644.00 | -6.50 | -1.00% | 657.00 | 670.00 | 641.00 | 662,396 |
| Apr 29 2024 | 650.50 | 20.00 | 3.17% | 635.00 | 672.00 | 635.00 | 1,609,683 |
| Apr 26 2024 | 630.50 | 14.00 | 2.27% | 617.00 | 633.50 | 613.00 | 539,153 |
| Apr 25 2024 | 616.50 | -9.50 | -1.52% | 623.00 | 626.00 | 611.00 | 346,458 |
| Apr 24 2024 | 626.00 | 0.00 | 0.00% | 627.50 | 640.50 | 624.50 | 465,233 |
| Apr 23 2024 | 626.00 | 4.00 | 0.64% | 625.00 | 627.50 | 614.50 | 606,671 |
| Apr 22 2024 | 622.00 | 0.00 | 0.00% | 624.00 | 627.50 | 612.50 | 528,427 |
| Apr 19 2024 | 622.00 | -3.50 | -0.56% | 620.00 | 622.50 | 611.00 | 344,727 |
| Apr 18 2024 | 625.50 | 8.00 | 1.30% | 622.00 | 625.50 | 610.00 | 501,082 |
| Apr 17 2024 | 617.50 | 12.00 | 1.98% | 609.00 | 627.50 | 609.00 | 930,309 |
| Apr 16 2024 | 605.50 | -37.00 | -5.76% | 630.00 | 630.00 | 602.50 | 1,582,020 |
| Apr 15 2024 | 642.50 | -27.50 | -4.10% | 664.00 | 670.00 | 633.00 | 1,456,162 |
| Apr 12 2024 | 670.00 | 31.50 | 4.93% | 645.00 | 671.50 | 644.50 | 2,061,540 |
| Apr 11 2024 | 638.50 | 15.50 | 2.49% | 627.00 | 645.50 | 626.50 | 1,308,718 |
| Apr 10 2024 | 623.00 | 1.50 | 0.24% | 620.50 | 625.50 | 605.00 | 708,570 |
| Apr 09 2024 | 621.50 | -10.00 | -1.58% | 635.00 | 635.50 | 615.50 | 923,936 |
| Apr 08 2024 | 631.50 | -3.00 | -0.47% | 635.00 | 639.00 | 626.00 | 729,987 |
| Apr 05 2024 | 634.50 | 10.50 | 1.68% | 620.00 | 635.50 | 610.50 | 942,997 |
| Apr 04 2024 | 624.00 | -20.50 | -3.18% | 648.00 | 648.00 | 622.00 | 1,401,555 |
| Apr 03 2024 | 644.50 | 15.00 | 2.38% | 626.50 | 647.50 | 626.50 | 1,469,275 |
| Apr 02 2024 | 629.50 | 27.50 | 4.57% | 616.50 | 643.50 | 616.50 | 1,622,075 |
| Mar 28 2024 | 602.00 | -1.50 | -0.25% | 603.00 | 609.50 | 595.00 | 1,558,644 |
| Mar 27 2024 | 603.50 | -2.50 | -0.41% | 601.00 | 606.50 | 600.00 | 499,190 |
| Mar 26 2024 | 606.00 | -6.00 | -0.98% | 610.00 | 612.00 | 602.00 | 503,031 |
| Mar 25 2024 | 612.00 | -5.00 | -0.81% | 621.00 | 623.00 | 609.00 | 483,488 |
| Mar 22 2024 | 617.00 | -5.50 | -0.88% | 622.00 | 629.00 | 613.00 | 779,606 |
| Mar 21 2024 | 622.50 | 24.50 | 4.10% | 614.00 | 625.00 | 607.00 | 1,238,504 |
| Mar 20 2024 | 598.00 | -9.00 | -1.48% | 607.00 | 611.50 | 595.00 | 691,427 |
| Mar 19 2024 | 607.00 | -6.00 | -0.98% | 607.00 | 616.50 | 605.00 | 1,094,070 |
| Mar 18 2024 | 613.00 | 19.50 | 3.29% | 599.50 | 618.50 | 597.50 | 1,069,901 |
| Mar 15 2024 | 593.50 | 11.00 | 1.89% | 584.00 | 598.50 | 584.00 | 2,543,927 |
| Mar 14 2024 | 582.50 | -27.00 | -4.43% | 595.50 | 596.00 | 571.00 | 2,369,546 |
| Mar 13 2024 | 609.50 | -4.50 | -0.73% | 610.00 | 611.00 | 602.50 | 905,912 |
| Mar 12 2024 | 614.00 | 8.00 | 1.32% | 605.50 | 620.00 | 605.50 | 806,488 |
| Mar 11 2024 | 606.00 | -23.00 | -3.66% | 628.00 | 628.50 | 600.00 | 1,127,227 |
| Mar 08 2024 | 629.00 | 5.50 | 0.88% | 633.00 | 638.00 | 625.00 | 829,697 |
| Mar 07 2024 | 623.50 | 3.00 | 0.48% | 621.00 | 632.00 | 611.00 | 756,444 |
| Mar 06 2024 | 620.50 | 4.00 | 0.65% | 616.00 | 625.00 | 609.50 | 1,044,576 |
| Mar 05 2024 | 616.50 | -15.00 | -2.38% | 630.00 | 640.00 | 616.50 | 905,187 |
| Mar 04 2024 | 631.50 | 5.50 | 0.88% | 628.50 | 644.50 | 627.00 | 1,149,841 |
| Mar 01 2024 | 626.00 | 11.00 | 1.79% | 615.00 | 629.50 | 612.50 | 972,444 |
| Feb 29 2024 | 615.00 | -11.50 | -1.84% | 623.00 | 626.00 | 612.00 | 1,190,810 |
| Feb 28 2024 | 626.50 | -6.50 | -1.03% | 633.50 | 633.50 | 614.00 | 780,462 |
| Feb 27 2024 | 633.00 | 16.50 | 2.68% | 624.00 | 636.00 | 611.00 | 1,493,128 |
| Feb 26 2024 | 616.50 | -14.00 | -2.22% | 632.00 | 636.50 | 610.00 | 2,553,537 |
| Feb 23 2024 | 630.50 | -21.50 | -3.30% | 641.00 | 645.00 | 628.00 | 1,932,655 |
| Feb 22 2024 | 652.00 | -9.50 | -1.44% | 672.00 | 672.00 | 648.00 | 1,193,500 |
| Feb 21 2024 | 661.50 | -2.50 | -0.38% | 661.00 | 664.50 | 631.00 | 2,093,760 |
| Feb 20 2024 | 664.00 | -22.00 | -3.21% | 687.50 | 688.50 | 664.00 | 1,924,904 |
| Feb 19 2024 | 686.00 | -6.00 | -0.87% | 695.00 | 695.00 | 683.00 | 579,714 |
