1Q5 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Sep 25 2024 | 22.26 | -0.11 | -0.49% | 22.05 | 22.31 | 21.97 | 715 |
Sep 24 2024 | 22.37 | 0.08 | 0.36% | 22.20 | 22.37 | 22.20 | 665 |
Sep 23 2024 | 22.29 | 0.19 | 0.86% | 22.34 | 22.34 | 22.15 | 728 |
Sep 20 2024 | 22.10 | 0.10 | 0.45% | 21.98 | 22.10 | 21.98 | 342 |
Sep 19 2024 | 22.00 | -0.11 | -0.50% | 22.40 | 22.40 | 22.00 | 470 |
Sep 18 2024 | 22.11 | -0.09 | -0.41% | 22.03 | 22.11 | 22.03 | 205 |
Sep 17 2024 | 22.20 | -0.14 | -0.63% | 22.24 | 22.47 | 22.19 | 397 |
Sep 16 2024 | 22.34 | 0.08 | 0.36% | 21.96 | 22.34 | 21.96 | 1,228 |
Sep 13 2024 | 22.26 | 0.28 | 1.27% | 21.82 | 22.26 | 21.82 | 204 |
Sep 12 2024 | 21.98 | 0.47 | 2.19% | 21.77 | 21.98 | 21.77 | 12 |
Sep 11 2024 | 21.51 | 0.14 | 0.66% | 21.13 | 21.51 | 21.06 | 1,167 |
Sep 10 2024 | 21.37 | 0.19 | 0.90% | 21.34 | 21.37 | 21.32 | 219 |
Sep 09 2024 | 21.18 | 0.24 | 1.15% | 20.84 | 21.18 | 20.64 | 360 |
Sep 06 2024 | 20.94 | -0.32 | -1.51% | 21.25 | 21.25 | 20.94 | 818 |
Sep 05 2024 | 21.26 | -0.35 | -1.62% | 21.35 | 21.35 | 21.26 | 151 |
Sep 04 2024 | 21.61 | -0.57 | -2.57% | 21.50 | 21.62 | 21.39 | 1,704 |
Sep 03 2024 | 22.18 | -0.44 | -1.95% | 22.60 | 22.60 | 22.18 | 409 |
Sep 02 2024 | 22.62 | -0.19 | -0.83% | 22.76 | 22.88 | 22.62 | 224 |
Aug 30 2024 | 22.81 | 0.16 | 0.71% | 22.63 | 22.81 | 22.63 | 525 |
Aug 29 2024 | 22.65 | 0.80 | 3.66% | 22.00 | 22.65 | 22.00 | 2,060 |
Aug 28 2024 | 21.85 | -0.02 | -0.09% | 21.82 | 21.99 | 21.82 | 288 |
Aug 27 2024 | 21.87 | 0.05 | 0.23% | 21.82 | 21.87 | 21.70 | 443 |
Aug 26 2024 | 21.82 | 0.07 | 0.32% | 21.89 | 21.89 | 21.63 | 380 |
Aug 23 2024 | 21.75 | -0.01 | -0.05% | 21.77 | 21.77 | 21.51 | 286 |
Aug 22 2024 | 21.76 | 0.04 | 0.18% | 22.03 | 22.03 | 21.76 | 32 |
Aug 21 2024 | 21.72 | 0.45 | 2.12% | 21.12 | 21.72 | 21.12 | 75 |
Aug 20 2024 | 21.27 | 0.13 | 0.61% | 21.39 | 21.39 | 21.17 | 491 |
Aug 19 2024 | 21.14 | 0.29 | 1.39% | 20.57 | 21.23 | 20.57 | 1,167 |
Aug 16 2024 | 20.85 | 0.06 | 0.29% | 20.85 | 20.85 | 20.85 | 285 |
Aug 15 2024 | 20.79 | 0.35 | 1.71% | 20.61 | 20.79 | 20.61 | 512 |
Aug 14 2024 | 20.44 | 0.00 | 0.00% | 20.44 | 20.44 | 20.44 | 0.00 |
Aug 13 2024 | 20.44 | 0.29 | 1.44% | 20.03 | 20.65 | 20.03 | 862 |
Aug 12 2024 | 20.15 | -0.25 | -1.23% | 20.15 | 20.15 | 20.15 | 50 |
Aug 09 2024 | 20.40 | 0.45 | 2.28% | 20.40 | 20.40 | 20.40 | 700 |
Aug 08 2024 | 19.945 | -0.09 | -0.42% | 19.665 | 19.945 | 19.665 | 557 |
Aug 07 2024 | 20.03 | 0.09 | 0.43% | 19.69 | 20.03 | 19.69 | 238 |
Aug 06 2024 | 19.945 | 0.16 | 0.81% | 19.84 | 19.945 | 19.83 | 784 |
Aug 05 2024 | 19.785 | -0.92 | -4.42% | 19.47 | 20.05 | 19.245 | 726 |
Aug 02 2024 | 20.70 | -0.76 | -3.54% | 21.02 | 21.07 | 20.66 | 879 |
Aug 01 2024 | 21.46 | -0.94 | -4.20% | 22.42 | 22.42 | 21.46 | 627 |
Jul 31 2024 | 22.40 | 0.06 | 0.27% | 22.85 | 22.87 | 22.30 | 704 |
Jul 30 2024 | 22.34 | -0.01 | -0.04% | 22.12 | 22.47 | 22.12 | 964 |
Jul 29 2024 | 22.35 | 0.23 | 1.04% | 22.26 | 22.43 | 22.17 | 1,170 |
Jul 26 2024 | 22.12 | -0.03 | -0.14% | 22.39 | 22.42 | 22.12 | 743 |
Jul 25 2024 | 22.15 | 0.55 | 2.55% | 21.63 | 22.19 | 21.60 | 1,269 |
Jul 24 2024 | 21.60 | -0.16 | -0.74% | 21.74 | 21.74 | 21.59 | 1,333 |
Jul 23 2024 | 21.76 | 0.43 | 2.02% | 21.18 | 21.81 | 21.18 | 1,058 |
Jul 22 2024 | 21.33 | 0.08 | 0.38% | 21.28 | 21.59 | 21.16 | 389 |
Jul 19 2024 | 21.25 | -0.25 | -1.16% | 21.25 | 21.25 | 21.25 | 18 |
Jul 18 2024 | 21.50 | 0.26 | 1.22% | 21.31 | 21.50 | 21.30 | 1,193 |
Jul 17 2024 | 21.24 | 0.24 | 1.14% | 20.91 | 21.24 | 20.91 | 1,101 |
Jul 16 2024 | 21.00 | 0.15 | 0.72% | 20.78 | 21.00 | 20.78 | 520 |
Jul 15 2024 | 20.85 | -0.05 | -0.24% | 20.89 | 21.06 | 20.85 | 1,506 |
Jul 12 2024 | 20.90 | 0.52 | 2.55% | 20.50 | 20.90 | 20.41 | 2,056 |
Jul 11 2024 | 20.38 | 0.10 | 0.49% | 20.03 | 20.38 | 20.02 | 542 |
Jul 10 2024 | 20.28 | -0.15 | -0.73% | 20.28 | 20.28 | 20.28 | 20 |
Jul 09 2024 | 20.43 | -0.15 | -0.73% | 20.47 | 20.64 | 20.32 | 1,277 |
Jul 08 2024 | 20.58 | -0.04 | -0.19% | 20.73 | 20.73 | 20.47 | 81 |
Jul 05 2024 | 20.62 | -0.30 | -1.43% | 20.84 | 20.93 | 20.62 | 294 |
Jul 04 2024 | 20.92 | 0.01 | 0.05% | 20.92 | 20.92 | 20.92 | 100 |
Jul 03 2024 | 20.91 | 0.08 | 0.38% | 20.80 | 20.91 | 20.80 | 764 |
Jul 02 2024 | 20.83 | 0.00 | 0.00% | 20.80 | 21.00 | 20.78 | 398 |
Jul 01 2024 | 20.83 | -0.10 | -0.48% | 21.16 | 21.16 | 20.83 | 436 |
Jun 28 2024 | 20.93 | 0.19 | 0.92% | 21.15 | 21.15 | 20.82 | 867 |