4Q5V Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 26 2024 | 71.34 | 0.46 | 0.65% | 70.88 | 71.38 | 70.58 | 0 |
Jul 25 2024 | 70.88 | -0.34 | -0.48% | 71.22 | 71.22 | 70.10 | 0 |
Jul 24 2024 | 71.22 | -0.66 | -0.92% | 71.88 | 71.88 | 71.07 | 0 |
Jul 23 2024 | 71.88 | 0.58 | 0.82% | 71.30 | 72.22 | 71.21 | 0 |
Jul 22 2024 | 71.30 | 0.91 | 1.29% | 70.39 | 71.53 | 70.39 | 0 |
Jul 19 2024 | 70.39 | -0.71 | -1.00% | 71.09 | 71.09 | 70.35 | 0 |
Jul 18 2024 | 71.09 | -0.32 | -0.45% | 71.41 | 71.80 | 71.09 | 0 |
Jul 17 2024 | 71.41 | -0.31 | -0.44% | 71.73 | 71.78 | 71.07 | 0 |
Jul 16 2024 | 71.73 | -0.28 | -0.39% | 72.01 | 72.01 | 71.45 | 0 |
Jul 15 2024 | 72.01 | -0.61 | -0.84% | 72.62 | 72.62 | 71.97 | 0 |
Jul 12 2024 | 72.62 | 0.83 | 1.15% | 71.79 | 72.74 | 71.77 | 0 |
Jul 11 2024 | 71.79 | 0.49 | 0.69% | 71.30 | 71.95 | 71.30 | 0 |
Jul 10 2024 | 71.30 | 0.66 | 0.94% | 70.64 | 71.35 | 70.64 | 0 |
Jul 09 2024 | 70.64 | -0.91 | -1.28% | 71.55 | 71.55 | 70.56 | 0 |
Jul 08 2024 | 71.55 | -0.01 | -0.02% | 71.56 | 72.16 | 71.45 | 0 |
Jul 05 2024 | 71.57 | 0.10 | 0.13% | 71.47 | 72.18 | 71.35 | 0 |
Jul 04 2024 | 71.47 | 0.29 | 0.41% | 71.17 | 71.54 | 71.17 | 0 |
Jul 03 2024 | 71.17 | 0.81 | 1.16% | 70.36 | 71.25 | 70.36 | 0 |
Jul 02 2024 | 70.36 | -0.49 | -0.69% | 70.85 | 70.85 | 69.84 | 0 |
Jul 01 2024 | 70.85 | 0.21 | 0.30% | 70.64 | 71.50 | 70.64 | 0 |
Jun 28 2024 | 70.64 | 0.10 | 0.14% | 70.54 | 71.09 | 70.50 | 0 |
Jun 27 2024 | 70.54 | 0.21 | 0.30% | 70.33 | 70.75 | 70.27 | 0 |
Jun 26 2024 | 70.33 | -0.09 | -0.12% | 70.41 | 71.13 | 69.90 | 0 |
Jun 25 2024 | 70.41 | -0.57 | -0.81% | 70.99 | 70.99 | 70.02 | 0 |
Jun 24 2024 | 70.99 | 0.63 | 0.89% | 70.36 | 71.10 | 70.36 | 0 |
Jun 21 2024 | 70.36 | -0.35 | -0.50% | 70.71 | 70.71 | 70.08 | 0 |
Jun 20 2024 | 70.71 | 0.72 | 1.03% | 69.99 | 70.71 | 69.99 | 0 |
Jun 19 2024 | 69.99 | -0.25 | -0.35% | 70.24 | 70.28 | 69.95 | 0 |
Jun 18 2024 | 70.24 | 0.25 | 0.35% | 69.99 | 70.55 | 69.99 | 0 |
Jun 17 2024 | 69.99 | 0.26 | 0.37% | 69.74 | 70.31 | 69.61 | 0 |
Jun 14 2024 | 69.74 | -1.02 | -1.44% | 70.76 | 70.90 | 69.54 | 0 |
Jun 13 2024 | 70.76 | -1.41 | -1.96% | 72.17 | 72.17 | 70.71 | 0 |
Jun 12 2024 | 72.17 | 1.01 | 1.41% | 71.17 | 72.25 | 71.17 | 0 |
Jun 11 2024 | 71.17 | -0.48 | -0.68% | 71.65 | 71.83 | 70.83 | 0 |
Jun 10 2024 | 71.65 | -1.39 | -1.91% | 71.89 | 71.89 | 71.13 | 0 |
Jun 07 2024 | 73.04 | -0.38 | -0.51% | 73.42 | 73.42 | 72.53 | 0 |
Jun 06 2024 | 73.42 | 0.30 | 0.41% | 73.12 | 73.93 | 73.12 | 0 |
Jun 05 2024 | 73.12 | 0.67 | 0.92% | 72.45 | 73.31 | 72.45 | 0 |
Jun 04 2024 | 72.45 | -0.80 | -1.09% | 73.24 | 73.24 | 72.29 | 0 |
Jun 03 2024 | 73.24 | 0.43 | 0.59% | 72.81 | 73.59 | 72.81 | 0 |
May 31 2024 | 72.81 | 0.00 | 0.01% | 72.81 | 72.98 | 72.54 | 0 |
May 30 2024 | 72.81 | 0.08 | 0.11% | 72.73 | 72.95 | 72.41 | 0 |
May 29 2024 | 72.73 | -0.80 | -1.09% | 73.53 | 73.53 | 72.60 | 0 |
May 28 2024 | 73.53 | -0.38 | -0.51% | 73.91 | 74.22 | 73.37 | 0 |
May 27 2024 | 73.91 | 0.32 | 0.43% | 73.59 | 73.91 | 73.54 | 0 |
May 24 2024 | 73.59 | 0.01 | 0.01% | 73.59 | 73.64 | 72.90 | 0 |
May 23 2024 | 73.58 | 0.04 | 0.06% | 73.54 | 73.88 | 73.38 | 0 |
May 22 2024 | 73.54 | -0.18 | -0.25% | 73.72 | 73.72 | 73.41 | 0 |
May 21 2024 | 73.72 | -0.05 | -0.07% | 73.78 | 73.78 | 73.28 | 0 |
May 20 2024 | 73.78 | 0.25 | 0.34% | 73.53 | 73.91 | 73.53 | 0 |
May 17 2024 | 73.53 | -0.27 | -0.36% | 73.79 | 73.79 | 73.23 | 0 |
May 16 2024 | 73.79 | -0.55 | -0.74% | 74.34 | 74.38 | 73.71 | 0 |
May 15 2024 | 74.34 | 0.59 | 0.80% | 73.75 | 74.42 | 73.75 | 0 |
May 14 2024 | 73.75 | -0.10 | -0.14% | 73.86 | 73.88 | 73.44 | 0 |
May 13 2024 | 73.86 | -0.12 | -0.16% | 73.98 | 74.07 | 73.72 | 0 |
May 10 2024 | 73.98 | 0.34 | 0.46% | 73.64 | 74.26 | 73.64 | 0 |
May 09 2024 | 73.63 | 0.65 | 0.89% | 72.98 | 73.68 | 72.96 | 0 |
May 08 2024 | 72.98 | 0.27 | 0.37% | 72.71 | 73.15 | 72.71 | 0 |
May 07 2024 | 72.71 | 1.00 | 1.39% | 71.72 | 72.76 | 71.72 | 0 |
May 06 2024 | 71.72 | 0.66 | 0.93% | 71.05 | 71.81 | 71.05 | 0 |
May 03 2024 | 71.05 | 0.41 | 0.59% | 70.64 | 71.46 | 70.64 | 0 |
May 02 2024 | 70.64 | -0.14 | -0.20% | 70.78 | 70.97 | 70.57 | 0 |
Apr 30 2024 | 70.78 | -0.73 | -1.03% | 71.52 | 71.65 | 70.74 | 0 |
Apr 29 2024 | 71.52 | -0.17 | -0.24% | 71.69 | 71.98 | 71.47 | 0 |