FOUR(FOUR)
FOUR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/10/2026 | $40.69 | $43.36 | $40.09 | $43.16 | 2.01M |
| 8/7/2026 | $43.70 | $44.60 | $39.42 | $41.26 | 4.69M |
| 8/6/2026 | $47.45 | $47.45 | $42.43 | $43.36 | 4.87M |
| 8/5/2026 | $56.00 | $56.96 | $52.94 | $53.38 | 1.44M |
| 8/4/2026 | $53.28 | $55.71 | $53.22 | $55.61 | 1.34M |
| 8/3/2026 | $53.74 | $55.53 | $53.43 | $54.28 | 1.17M |
| 7/31/2026 | $52.70 | $53.84 | $51.46 | $53.00 | 861,153 |
| 7/30/2026 | $54.65 | $54.86 | $52.12 | $53.73 | 1.21M |
| 7/29/2026 | $54.00 | $57.39 | $53.06 | $56.05 | 1.23M |
| 7/28/2026 | $50.46 | $55.08 | $50.03 | $54.84 | 1.89M |
| 7/27/2026 | $49.53 | $50.51 | $49.37 | $49.97 | 674,800 |
| 7/24/2026 | $46.64 | $49.22 | $46.14 | $48.35 | 770,021 |
| 7/23/2026 | $47.88 | $48.00 | $45.80 | $46.33 | 902,270 |
| 7/22/2026 | $49.69 | $49.69 | $48.05 | $48.22 | 718,328 |
| 7/21/2026 | $50.36 | $51.52 | $48.94 | $49.11 | 700,274 |
| 7/20/2026 | $50.02 | $51.74 | $49.01 | $50.87 | 774,043 |
| 7/17/2026 | $49.96 | $51.16 | $49.40 | $50.31 | 849,145 |
| 7/16/2026 | $51.42 | $52.12 | $50.67 | $51.65 | 1.20M |
| 7/15/2026 | $51.00 | $53.96 | $50.65 | $51.01 | 1.56M |
| 7/14/2026 | $48.46 | $50.44 | $47.81 | $50.01 | 849,100 |
| 7/13/2026 | $50.92 | $51.75 | $48.88 | $49.23 | 956,532 |
| 7/10/2026 | $50.12 | $50.98 | $49.46 | $50.81 | 799,318 |
| 7/9/2026 | $46.90 | $49.36 | $46.50 | $49.29 | 1.08M |
| 7/8/2026 | $49.85 | $49.85 | $46.97 | $47.82 | 1.92M |
| 7/7/2026 | $51.38 | $52.50 | $51.12 | $51.16 | 878,948 |
| 7/6/2026 | $50.54 | $52.17 | $49.61 | $51.38 | 1.17M |
| 7/2/2026 | $50.03 | $51.38 | $49.94 | $51.35 | 1.14M |
| 7/1/2026 | $48.48 | $50.17 | $47.44 | $49.20 | 1.30M |
| 6/30/2026 | $47.66 | $49.47 | $46.60 | $48.64 | 1.60M |
| 6/29/2026 | $46.96 | $49.71 | $46.96 | $48.23 | 1.65M |
| 6/26/2026 | $43.25 | $47.91 | $42.80 | $47.65 | 3.65M |
| 6/25/2026 | $43.51 | $45.90 | $43.14 | $43.78 | 2.03M |
| 6/24/2026 | $39.25 | $44.60 | $38.95 | $44.22 | 2.91M |
| 6/23/2026 | $38.23 | $39.39 | $38.23 | $38.67 | 1.52M |
| 6/22/2026 | $39.30 | $40.12 | $38.31 | $38.57 | 1.56M |
| 6/18/2026 | $39.66 | $40.39 | $38.80 | $39.40 | 2.85M |
| 6/17/2026 | $40.81 | $42.62 | $38.89 | $39.17 | 1.57M |
| 6/16/2026 | $40.00 | $42.00 | $39.84 | $41.30 | 1.69M |
| 6/15/2026 | $42.00 | $42.66 | $39.79 | $39.94 | 1.82M |
| 6/12/2026 | $39.80 | $41.48 | $38.37 | $41.18 | 2.11M |
| 6/11/2026 | $35.55 | $39.66 | $34.56 | $39.45 | 2.48M |
| 6/10/2026 | $37.71 | $38.45 | $35.60 | $35.63 | 2.41M |
| 6/9/2026 | $37.78 | $38.95 | $36.64 | $38.11 | 1.84M |
| 6/8/2026 | $38.10 | $38.58 | $37.33 | $37.66 | 1.50M |
| 6/5/2026 | $39.00 | $39.44 | $37.01 | $38.08 | 2.39M |
| 6/4/2026 | $41.00 | $41.41 | $38.86 | $39.29 | 1.82M |
| 6/3/2026 | $42.60 | $42.62 | $40.00 | $40.22 | 1.81M |
| 6/2/2026 | $44.75 | $45.00 | $43.11 | $43.29 | 1.32M |
| 6/1/2026 | $44.49 | $45.70 | $43.40 | $45.21 | 1.51M |
| 5/29/2026 | $43.84 | $44.72 | $43.51 | $44.56 | 1.41M |
| 5/28/2026 | $42.51 | $44.94 | $42.27 | $43.83 | 1.06M |
| 5/27/2026 | $43.15 | $44.40 | $42.74 | $42.95 | 933,983 |
| 5/26/2026 | $43.00 | $43.50 | $42.30 | $42.79 | 724,468 |
| 5/22/2026 | $43.16 | $45.01 | $43.00 | $43.24 | 1.01M |
| 5/21/2026 | $41.51 | $43.57 | $40.81 | $43.53 | 1.23M |
| 5/20/2026 | $41.00 | $42.61 | $39.91 | $42.20 | 1.52M |
| 5/19/2026 | $42.89 | $43.50 | $40.77 | $40.99 | 1.49M |
| 5/18/2026 | $41.75 | $43.94 | $41.50 | $42.50 | 1.43M |
| 5/15/2026 | $41.84 | $43.16 | $41.36 | $42.02 | 1.09M |
| 5/14/2026 | $41.15 | $42.62 | $40.49 | $42.02 | 1.28M |
| 5/13/2026 | $41.81 | $41.98 | $39.92 | $40.87 | 2.14M |