4D Molecular Therapeutics Inc (FDMT) Exchange: NASDAQ
Data as of April 25, 2024
$28.60 ($0.96) 3.47%
4D Molecular Therapeutics Inc - Daily Information
Click for more stock information on 4D Molecular Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $27.40 |
| Previous Close | $28.60 |
| High | $28.71 |
| Low | $26.90 |
| Adjusted Open | $27.40 |
| Previous Adjusted Close | $28.60 |
| Adjusted High | $28.71 |
| Adjusted Low | $26.90 |
About 4D Molecular Therapeutics Inc (FDMT)
4D Molecular Therapeutics Inc
Invest in 4D Molecular Therapeutics Inc (FDMT)
Historical Stock Data for 4D Molecular Therapeutics Inc (FDMT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $27.40 | $28.71 | $26.90 | $28.60 | $28.60 | 367,188 |
| 2024-04-04 | $28.17 | $28.86 | $27.42 | $27.64 | $27.64 | 641,307 |
| 2024-04-03 | $27.46 | $28.09 | $27.00 | $27.92 | $27.92 | 661,127 |
| 2024-04-02 | $28.79 | $29.66 | $27.46 | $27.98 | $27.98 | 2,012,163 |
| 2024-04-01 | $31.78 | $31.87 | $28.77 | $30.01 | $30.01 | 1,069,995 |
| 2024-03-28 | $34.16 | $34.20 | $30.25 | $31.86 | $31.86 | 1,605,197 |
| 2024-03-27 | $34.39 | $36.25 | $33.83 | $35.87 | $35.87 | 723,668 |
| 2024-03-26 | $33.63 | $34.71 | $33.16 | $34.05 | $34.05 | 487,821 |
| 2024-03-25 | $33.40 | $34.18 | $33.40 | $33.60 | $33.60 | 297,482 |
| 2024-03-22 | $33.44 | $33.95 | $32.90 | $33.60 | $33.60 | 302,108 |
| 2024-03-21 | $33.99 | $34.28 | $33.55 | $33.80 | $33.80 | 665,168 |
| 2024-03-20 | $32.12 | $33.94 | $31.37 | $33.50 | $33.50 | 481,428 |
| 2024-03-19 | $31.00 | $32.09 | $29.23 | $32.02 | $32.02 | 796,911 |
| 2024-03-18 | $31.27 | $31.91 | $30.44 | $31.03 | $31.03 | 740,233 |
| 2024-03-15 | $28.80 | $32.37 | $28.80 | $31.51 | $31.51 | 1,561,209 |
| 2024-03-14 | $29.05 | $29.59 | $28.29 | $29.37 | $29.37 | 812,542 |
| 2024-03-13 | $28.53 | $29.58 | $28.46 | $29.40 | $29.40 | 386,688 |
| 2024-03-12 | $28.68 | $28.94 | $27.50 | $28.53 | $28.53 | 458,655 |
| 2024-03-11 | $29.63 | $30.15 | $28.33 | $28.55 | $28.55 | 546,868 |
| 2024-03-08 | $30.10 | $31.16 | $28.50 | $29.57 | $29.57 | 702,046 |
| 2024-03-07 | $28.57 | $29.66 | $28.00 | $29.51 | $29.51 | 686,284 |
| 2024-03-06 | $27.16 | $28.27 | $27.00 | $28.26 | $28.26 | 432,774 |
| 2024-03-05 | $28.62 | $29.14 | $27.00 | $27.04 | $27.04 | 596,876 |
| 2024-03-04 | $29.66 | $29.96 | $28.51 | $28.74 | $28.74 | 2,445,308 |
| 2024-03-01 | $28.77 | $29.91 | $27.65 | $29.37 | $29.37 | 865,496 |
| 2024-02-29 | $28.65 | $29.13 | $27.85 | $28.02 | $28.02 | 477,077 |
| 2024-02-28 | $29.65 | $29.91 | $27.80 | $27.89 | $27.89 | 438,865 |
| 2024-02-27 | $29.68 | $30.23 | $29.02 | $29.91 | $29.91 | 940,719 |
| 2024-02-26 | $27.13 | $29.13 | $27.13 | $29.00 | $29.00 | 543,289 |
| 2024-02-23 | $26.25 | $27.58 | $26.24 | $27.19 | $27.19 | 649,146 |
| 2024-02-22 | $26.41 | $27.05 | $26.00 | $26.18 | $26.18 | 719,430 |
| 2024-02-21 | $27.46 | $27.86 | $26.29 | $26.48 | $26.48 | 683,344 |
| 2024-02-20 | $27.00 | $27.70 | $26.75 | $27.39 | $27.39 | 1,011,988 |
| 2024-02-16 | $27.67 | $28.18 | $27.25 | $27.26 | $27.26 | 853,177 |
| 2024-02-15 | $28.16 | $28.62 | $27.67 | $27.69 | $27.69 | 936,744 |
| 2024-02-14 | $26.98 | $28.02 | $26.05 | $27.81 | $27.81 | 1,152,317 |
| 2024-02-13 | $27.10 | $27.35 | $26.25 | $26.65 | $26.65 | 1,032,994 |
| 2024-02-12 | $28.70 | $29.32 | $27.28 | $27.85 | $27.85 | 1,930,664 |
| 2024-02-09 | $27.09 | $29.53 | $26.69 | $28.63 | $28.63 | 1,292,723 |
| 2024-02-08 | $27.50 | $27.75 | $26.00 | $26.90 | $26.90 | 4,444,612 |
| 2024-02-07 | $33.35 | $33.80 | $27.98 | $28.24 | $28.24 | 5,551,697 |
| 2024-02-06 | $32.97 | $33.39 | $28.82 | $33.21 | $33.21 | 2,478,920 |
| 2024-02-05 | $30.05 | $35.61 | $28.75 | $32.29 | $32.29 | 19,564,849 |
| 2024-02-02 | $18.64 | $18.64 | $17.21 | $17.49 | $17.49 | 930,982 |
| 2024-02-01 | $17.30 | $18.75 | $16.77 | $18.67 | $18.67 | 821,055 |
| 2024-01-31 | $17.84 | $18.09 | $17.22 | $17.25 | $17.25 | 380,984 |
| 2024-01-30 | $17.90 | $17.92 | $17.36 | $17.85 | $17.85 | 557,019 |
| 2024-01-29 | $17.93 | $18.16 | $17.50 | $18.02 | $18.02 | 424,489 |
| 2024-01-26 | $19.24 | $19.77 | $17.21 | $17.50 | $17.50 | 608,781 |
| 2024-01-25 | $18.88 | $19.50 | $18.76 | $19.08 | $19.08 | 449,887 |
| 2024-01-24 | $18.80 | $19.36 | $18.12 | $18.55 | $18.55 | 623,901 |
| 2024-01-23 | $18.16 | $18.86 | $17.85 | $18.46 | $18.46 | 708,164 |
| 2024-01-22 | $17.29 | $18.35 | $17.29 | $17.79 | $17.79 | 813,181 |
| 2024-01-19 | $17.05 | $17.23 | $16.64 | $17.03 | $17.03 | 512,053 |
| 2024-01-18 | $17.75 | $17.75 | $16.84 | $17.05 | $17.05 | 313,641 |
| 2024-01-17 | $18.03 | $18.28 | $17.60 | $17.75 | $17.75 | 268,934 |
| 2024-01-16 | $18.49 | $18.80 | $18.19 | $18.44 | $18.44 | 210,129 |
| 2024-01-12 | $19.14 | $19.75 | $18.68 | $18.80 | $18.80 | 129,550 |
| 2024-01-11 | $18.87 | $19.28 | $18.48 | $18.80 | $18.80 | 283,001 |
| 2024-01-10 | $19.42 | $19.86 | $18.82 | $19.14 | $19.14 | 232,176 |
| 2024-01-09 | $19.88 | $20.37 | $19.34 | $19.49 | $19.49 | 328,766 |
| 2024-01-08 | $19.17 | $20.42 | $19.10 | $20.28 | $20.28 | 385,005 |
| 2024-01-05 | $19.80 | $20.15 | $18.95 | $19.59 | $19.59 | 487,715 |
| 2024-01-04 | $20.17 | $21.22 | $19.95 | $20.05 | $20.05 | 549,666 |
| 2024-01-03 | $21.55 | $21.55 | $19.86 | $20.17 | $20.17 | 378,440 |
| 2024-01-02 | $19.91 | $21.51 | $19.91 | $21.25 | $21.25 | 421,239 |
| 2023-12-29 | $21.05 | $21.05 | $20.22 | $20.26 | $20.26 | 215,391 |
| 2023-12-28 | $20.99 | $21.52 | $20.42 | $21.01 | $21.01 | 330,065 |
| 2023-12-27 | $21.35 | $21.43 | $20.65 | $21.10 | $21.10 | 276,157 |
| 2023-12-26 | $20.95 | $21.38 | $20.41 | $21.25 | $21.25 | 455,133 |
| 2023-12-22 | $20.78 | $21.53 | $20.60 | $20.69 | $20.69 | 460,572 |
| 2023-12-21 | $19.63 | $21.03 | $19.10 | $20.45 | $20.45 | 753,774 |
| 2023-12-20 | $19.99 | $20.86 | $18.63 | $19.05 | $19.05 | 990,048 |
| 2023-12-19 | $18.96 | $20.25 | $18.74 | $20.19 | $20.19 | 427,365 |
| 2023-12-18 | $18.97 | $19.12 | $17.66 | $18.73 | $18.73 | 569,755 |
| 2023-12-15 | $16.84 | $17.80 | $16.74 | $17.76 | $17.76 | 1,293,223 |
| 2023-12-14 | $16.19 | $16.94 | $16.14 | $16.61 | $16.61 | 345,299 |
| 2023-12-13 | $14.47 | $16.02 | $14.47 | $16.00 | $16.00 | 362,553 |
| 2023-12-12 | $14.40 | $14.68 | $14.04 | $14.46 | $14.46 | 200,993 |
| 2023-12-11 | $14.83 | $14.83 | $14.05 | $14.42 | $14.42 | 339,120 |
| 2023-12-08 | $14.42 | $15.15 | $14.16 | $14.94 | $14.94 | 343,800 |
| 2023-12-07 | $14.01 | $14.80 | $13.85 | $14.58 | $14.58 | 312,849 |
| 2023-12-06 | $13.66 | $14.35 | $13.49 | $14.25 | $14.25 | 228,778 |
| 2023-12-05 | $13.16 | $13.68 | $13.13 | $13.57 | $13.57 | 203,839 |
| 2023-12-04 | $13.22 | $13.54 | $12.77 | $13.30 | $13.30 | 399,025 |
| 2023-12-01 | $12.72 | $13.40 | $12.50 | $13.28 | $13.28 | 353,462 |
| 2023-11-30 | $12.53 | $12.82 | $12.32 | $12.72 | $12.72 | 191,150 |
| 2023-11-29 | $12.36 | $13.08 | $12.19 | $12.32 | $12.32 | 193,698 |
| 2023-11-28 | $12.28 | $12.36 | $11.94 | $12.31 | $12.31 | 139,713 |
| 2023-11-27 | $12.31 | $12.36 | $11.83 | $12.34 | $12.34 | 257,159 |
| 2023-11-24 | $12.12 | $12.54 | $12.11 | $12.31 | $12.31 | 129,484 |
| 2023-11-22 | $11.92 | $12.38 | $11.80 | $12.11 | $12.11 | 161,220 |
| 2023-11-21 | $12.23 | $12.27 | $11.66 | $11.95 | $11.95 | 296,510 |
| 2023-11-20 | $12.16 | $12.60 | $12.07 | $12.39 | $12.39 | 199,440 |
| 2023-11-17 | $11.16 | $12.38 | $11.16 | $12.19 | $12.19 | 331,225 |
| 2023-11-16 | $11.04 | $11.10 | $10.54 | $11.03 | $11.03 | 304,300 |
| 2023-11-15 | $11.01 | $11.72 | $11.01 | $11.06 | $11.06 | 327,339 |
| 2023-11-14 | $11.18 | $11.36 | $10.72 | $11.09 | $11.09 | 484,403 |
| 2023-11-13 | $11.06 | $11.06 | $10.25 | $10.53 | $10.53 | 309,549 |
| 2023-11-10 | $11.10 | $11.57 | $9.73 | $11.05 | $11.05 | 420,050 |
| 2023-11-09 | $10.83 | $10.83 | $10.36 | $10.50 | $10.50 | 286,003 |
| 2023-11-08 | $11.83 | $11.83 | $10.66 | $10.85 | $10.85 | 358,836 |
| 2023-11-07 | $11.54 | $11.94 | $11.49 | $11.89 | $11.89 | 289,387 |
| 2023-11-06 | $11.58 | $11.85 | $11.34 | $11.50 | $11.50 | 310,092 |
| 2023-11-03 | $10.95 | $11.93 | $10.95 | $11.60 | $11.60 | 324,031 |
| 2023-11-02 | $10.83 | $10.84 | $9.84 | $10.77 | $10.77 | 553,935 |
| 2023-11-01 | $10.70 | $11.00 | $10.47 | $10.68 | $10.68 | 259,552 |
| 2023-10-31 | $10.48 | $10.91 | $10.32 | $10.74 | $10.74 | 233,612 |
| 2023-10-30 | $10.51 | $10.92 | $10.46 | $10.63 | $10.63 | 227,200 |
| 2023-10-27 | $10.42 | $10.72 | $10.31 | $10.47 | $10.47 | 376,798 |
| 2023-10-26 | $10.60 | $11.21 | $10.45 | $10.60 | $10.60 | 568,540 |
| 2023-10-25 | $10.37 | $10.49 | $10.12 | $10.37 | $10.37 | 340,723 |
| 2023-10-24 | $10.31 | $10.72 | $10.31 | $10.52 | $10.52 | 400,335 |
| 2023-10-23 | $10.03 | $10.28 | $9.73 | $10.00 | $10.00 | 380,182 |
| 2023-10-20 | $10.19 | $10.43 | $9.99 | $10.12 | $10.12 | 371,200 |
| 2023-10-19 | $10.31 | $10.36 | $9.93 | $10.12 | $10.12 | 354,436 |
| 2023-10-18 | $10.32 | $10.80 | $10.11 | $10.41 | $10.41 | 516,257 |
| 2023-10-17 | $10.00 | $10.09 | $9.44 | $9.76 | $9.76 | 466,466 |
| 2023-10-16 | $10.54 | $10.54 | $9.91 | $10.00 | $10.00 | 587,948 |
| 2023-10-13 | $10.26 | $10.57 | $10.02 | $10.46 | $10.46 | 324,681 |
| 2023-10-12 | $11.15 | $12.17 | $10.08 | $10.21 | $10.21 | 450,250 |
| 2023-10-11 | $12.03 | $12.10 | $11.18 | $11.18 | $11.18 | 149,812 |
| 2023-10-10 | $11.90 | $12.27 | $11.85 | $12.02 | $12.02 | 148,456 |
| 2023-10-09 | $12.14 | $12.21 | $11.64 | $11.88 | $11.88 | 193,587 |
| 2023-10-06 | $12.09 | $12.45 | $11.88 | $12.29 | $12.29 | 194,136 |
| 2023-10-05 | $12.04 | $12.44 | $11.95 | $12.30 | $12.30 | 259,950 |
| 2023-10-04 | $11.82 | $12.12 | $11.58 | $12.06 | $12.06 | 303,480 |
| 2023-10-03 | $11.83 | $12.06 | $11.53 | $11.84 | $11.84 | 263,795 |
| 2023-10-02 | $12.64 | $12.64 | $11.55 | $11.81 | $11.81 | 338,519 |
| 2023-09-29 | $12.75 | $13.00 | $12.37 | $12.73 | $12.73 | 471,197 |
| 2023-09-28 | $13.03 | $13.13 | $12.34 | $12.64 | $12.64 | 371,106 |
| 2023-09-27 | $13.25 | $13.63 | $12.51 | $13.02 | $13.02 | 367,694 |
| 2023-09-26 | $13.23 | $13.83 | $12.84 | $13.16 | $13.16 | 469,930 |
| 2023-09-25 | $13.84 | $13.84 | $13.19 | $13.19 | $13.19 | 640,001 |
| 2023-09-22 | $14.46 | $14.64 | $13.85 | $13.91 | $13.91 | 224,173 |
| 2023-09-21 | $14.34 | $14.67 | $14.14 | $14.45 | $14.45 | 215,191 |
| 2023-09-20 | $14.99 | $15.16 | $14.50 | $14.50 | $14.50 | 208,754 |
| 2023-09-19 | $15.51 | $15.51 | $14.97 | $14.98 | $14.98 | 166,963 |
| 2023-09-18 | $15.62 | $15.93 | $15.43 | $15.51 | $15.51 | 223,961 |
| 2023-09-15 | $15.85 | $15.86 | $15.45 | $15.56 | $15.56 | 1,364,870 |
| 2023-09-14 | $15.94 | $16.12 | $15.43 | $15.77 | $15.77 | 358,315 |
| 2023-09-13 | $15.93 | $16.27 | $15.84 | $15.86 | $15.86 | 460,026 |
| 2023-09-12 | $16.15 | $16.45 | $15.79 | $16.06 | $16.06 | 293,624 |
| 2023-09-11 | $15.60 | $16.06 | $15.51 | $15.89 | $15.89 | 411,955 |
| 2023-09-08 | $15.83 | $16.06 | $15.59 | $15.67 | $15.67 | 321,997 |
| 2023-09-07 | $15.63 | $16.02 | $15.26 | $15.79 | $15.79 | 289,684 |
| 2023-09-06 | $15.75 | $16.18 | $15.33 | $15.85 | $15.85 | 328,832 |
| 2023-09-05 | $16.20 | $16.51 | $15.61 | $15.75 | $15.75 | 428,901 |
| 2023-09-01 | $16.39 | $16.77 | $16.39 | $16.56 | $16.56 | 203,144 |
| 2023-08-31 | $16.75 | $16.85 | $16.14 | $16.28 | $16.28 | 324,812 |
| 2023-08-30 | $16.70 | $16.73 | $16.15 | $16.71 | $16.71 | 224,270 |
| 2023-08-29 | $16.55 | $17.05 | $16.55 | $16.71 | $16.71 | 176,105 |
| 2023-08-28 | $16.89 | $17.12 | $16.46 | $16.84 | $16.84 | 165,330 |
| 2023-08-25 | $16.76 | $16.94 | $16.26 | $16.85 | $16.85 | 191,522 |
| 2023-08-24 | $16.82 | $16.95 | $16.60 | $16.74 | $16.74 | 309,562 |
| 2023-08-23 | $16.97 | $17.29 | $16.75 | $16.83 | $16.83 | 186,121 |
| 2023-08-22 | $16.72 | $16.97 | $16.29 | $16.92 | $16.92 | 177,700 |
| 2023-08-21 | $16.01 | $17.02 | $15.97 | $16.70 | $16.70 | 348,845 |
| 2023-08-18 | $15.58 | $16.32 | $15.35 | $16.04 | $16.04 | 275,577 |
| 2023-08-17 | $15.97 | $16.09 | $15.61 | $15.80 | $15.80 | 226,110 |
| 2023-08-16 | $16.57 | $16.67 | $15.90 | $15.94 | $15.94 | 226,330 |
| 2023-08-15 | $16.72 | $16.78 | $16.37 | $16.66 | $16.66 | 192,521 |
| 2023-08-14 | $16.85 | $16.85 | $16.08 | $16.74 | $16.74 | 385,491 |
| 2023-08-11 | $16.64 | $17.23 | $16.54 | $16.73 | $16.73 | 261,085 |
| 2023-08-10 | $16.66 | $17.48 | $16.15 | $16.65 | $16.65 | 268,936 |
| 2023-08-09 | $16.82 | $17.11 | $16.40 | $17.04 | $17.04 | 224,705 |
| 2023-08-08 | $16.36 | $17.03 | $16.13 | $16.92 | $16.92 | 360,615 |
| 2023-08-07 | $18.11 | $18.30 | $16.22 | $16.37 | $16.37 | 332,667 |
| 2023-08-04 | $18.12 | $18.30 | $17.95 | $18.13 | $18.13 | 258,894 |
| 2023-08-03 | $18.09 | $18.60 | $17.87 | $18.02 | $18.02 | 279,355 |
| 2023-08-02 | $18.21 | $18.32 | $17.77 | $18.24 | $18.24 | 462,407 |
| 2023-08-01 | $18.11 | $18.65 | $17.89 | $18.49 | $18.49 | 199,549 |
| 2023-07-31 | $18.38 | $18.84 | $18.02 | $18.30 | $18.30 | 167,655 |
| 2023-07-28 | $18.04 | $18.36 | $17.51 | $18.34 | $18.34 | 186,596 |
| 2023-07-27 | $18.40 | $18.85 | $17.74 | $17.80 | $17.80 | 224,890 |
| 2023-07-26 | $17.94 | $18.30 | $17.79 | $17.98 | $17.98 | 237,179 |
| 2023-07-25 | $18.26 | $18.46 | $17.97 | $18.01 | $18.01 | 178,754 |
| 2023-07-24 | $17.98 | $18.30 | $17.70 | $18.27 | $18.27 | 312,852 |
| 2023-07-21 | $18.51 | $18.51 | $17.91 | $18.03 | $18.03 | 171,087 |
| 2023-07-20 | $17.98 | $18.25 | $17.79 | $18.03 | $18.03 | 182,199 |
| 2023-07-19 | $18.54 | $18.81 | $17.97 | $18.00 | $18.00 | 221,136 |
| 2023-07-18 | $18.94 | $18.94 | $17.93 | $18.14 | $18.14 | 203,591 |
| 2023-07-17 | $18.94 | $19.52 | $18.56 | $18.58 | $18.58 | 239,229 |
| 2023-07-14 | $19.25 | $19.31 | $18.80 | $18.92 | $18.92 | 119,433 |
| 2023-07-13 | $19.73 | $19.87 | $19.15 | $19.23 | $19.23 | 142,800 |
| 2023-07-12 | $20.04 | $20.47 | $19.45 | $19.73 | $19.73 | 284,375 |
| 2023-07-11 | $19.14 | $19.85 | $18.76 | $19.76 | $19.76 | 361,608 |
| 2023-07-10 | $18.27 | $18.96 | $18.14 | $18.76 | $18.76 | 389,608 |
| 2023-07-07 | $18.05 | $18.52 | $17.80 | $18.25 | $18.25 | 337,724 |
| 2023-07-06 | $18.08 | $18.17 | $17.78 | $18.09 | $18.09 | 217,435 |
| 2023-07-05 | $18.67 | $18.90 | $18.09 | $18.43 | $18.43 | 253,109 |
| 2023-07-03 | $17.96 | $18.14 | $17.66 | $17.86 | $17.86 | 181,247 |
| 2023-06-30 | $17.91 | $18.52 | $17.77 | $18.07 | $18.07 | 661,907 |
| 2023-06-29 | $18.31 | $18.32 | $17.61 | $17.73 | $17.73 | 431,854 |
| 2023-06-28 | $18.06 | $18.72 | $17.70 | $18.36 | $18.36 | 420,210 |
| 2023-06-27 | $17.95 | $18.36 | $17.65 | $18.06 | $18.06 | 331,966 |
| 2023-06-26 | $18.44 | $18.44 | $17.79 | $17.90 | $17.90 | 416,417 |
| 2023-06-23 | $17.93 | $18.35 | $17.75 | $18.20 | $18.20 | 952,028 |
| 2023-06-22 | $18.72 | $18.95 | $18.04 | $18.11 | $18.11 | 316,127 |
| 2023-06-21 | $20.47 | $20.58 | $18.99 | $19.01 | $19.01 | 363,347 |
| 2023-06-20 | $20.53 | $21.20 | $19.64 | $20.94 | $20.94 | 938,551 |
| 2023-06-16 | $21.54 | $21.59 | $20.10 | $20.53 | $20.53 | 2,333,489 |
| 2023-06-15 | $22.02 | $22.05 | $20.78 | $21.00 | $21.00 | 560,687 |
| 2023-06-14 | $23.21 | $23.62 | $21.84 | $22.09 | $22.09 | 454,789 |
| 2023-06-13 | $22.96 | $24.10 | $22.86 | $23.26 | $23.26 | 429,891 |
| 2023-06-12 | $22.23 | $23.54 | $21.77 | $22.94 | $22.94 | 905,798 |
| 2023-06-09 | $19.52 | $22.24 | $19.41 | $21.97 | $21.97 | 613,358 |
| 2023-06-08 | $20.85 | $21.17 | $19.14 | $19.52 | $19.52 | 1,775,044 |
| 2023-06-07 | $19.28 | $19.95 | $18.19 | $18.27 | $18.27 | 435,677 |
| 2023-06-06 | $19.16 | $19.85 | $18.86 | $19.22 | $19.22 | 716,074 |
| 2023-06-05 | $18.26 | $19.29 | $18.26 | $19.12 | $19.12 | 394,574 |
| 2023-06-02 | $18.24 | $18.61 | $17.76 | $18.36 | $18.36 | 394,143 |
| 2023-06-01 | $18.25 | $18.75 | $17.79 | $18.08 | $18.08 | 506,827 |
| 2023-05-31 | $18.39 | $19.36 | $18.18 | $18.36 | $18.36 | 581,283 |
| 2023-05-30 | $17.72 | $18.66 | $17.67 | $18.38 | $18.38 | 530,631 |
| 2023-05-26 | $17.36 | $17.77 | $17.23 | $17.61 | $17.61 | 662,282 |
| 2023-05-25 | $18.00 | $18.00 | $17.32 | $17.42 | $17.42 | 611,377 |
| 2023-05-24 | $17.82 | $18.18 | $17.54 | $18.05 | $18.05 | 446,571 |
| 2023-05-23 | $18.32 | $18.77 | $17.88 | $17.98 | $17.98 | 362,328 |
| 2023-05-22 | $18.24 | $18.95 | $18.04 | $18.33 | $18.33 | 340,757 |
| 2023-05-19 | $17.90 | $18.27 | $17.63 | $18.05 | $18.05 | 240,455 |
| 2023-05-18 | $18.12 | $18.14 | $17.15 | $17.63 | $17.63 | 391,840 |
| 2023-05-17 | $18.07 | $18.27 | $17.18 | $18.18 | $18.18 | 648,378 |
| 2023-05-16 | $17.23 | $18.05 | $17.22 | $17.89 | $17.89 | 590,618 |
| 2023-05-15 | $18.00 | $19.30 | $17.75 | $17.82 | $17.82 | 412,176 |
| 2023-05-12 | $17.61 | $18.68 | $17.38 | $17.91 | $17.91 | 542,960 |
| 2023-05-11 | $17.79 | $18.24 | $16.14 | $16.90 | $16.90 | 808,795 |
| 2023-05-10 | $17.65 | $18.26 | $17.06 | $17.65 | $17.65 | 768,700 |
| 2023-05-09 | $16.25 | $17.58 | $16.20 | $17.33 | $17.33 | 746,345 |
| 2023-05-08 | $17.21 | $17.28 | $15.93 | $16.52 | $16.52 | 680,544 |
| 2023-05-05 | $16.10 | $17.01 | $15.85 | $16.94 | $16.94 | 1,974,257 |
| 2023-05-04 | $19.08 | $19.10 | $15.92 | $16.08 | $16.08 | 465,233 |
| 2023-05-03 | $19.03 | $19.71 | $18.26 | $19.02 | $19.02 | 304,230 |
| 2023-05-02 | $18.77 | $19.64 | $18.70 | $18.86 | $18.86 | 617,431 |
| 2023-05-01 | $17.96 | $18.76 | $17.12 | $18.76 | $18.76 | 618,650 |
| 2023-04-28 | $16.60 | $18.18 | $16.01 | $18.01 | $18.01 | 1,117,839 |
| 2023-04-27 | $16.33 | $16.64 | $13.26 | $16.50 | $16.50 | 2,501,121 |
| 2023-04-26 | $20.70 | $21.39 | $20.30 | $20.57 | $20.57 | 419,513 |
| 2023-04-25 | $21.22 | $23.00 | $20.53 | $21.02 | $21.02 | 801,139 |
| 2023-04-24 | $21.85 | $21.95 | $20.85 | $21.31 | $21.31 | 534,647 |
| 2023-04-21 | $19.82 | $22.18 | $19.40 | $21.81 | $21.81 | 815,217 |
| 2023-04-20 | $19.40 | $19.93 | $18.28 | $19.87 | $19.87 | 660,405 |
| 2023-04-19 | $17.24 | $19.57 | $16.90 | $19.37 | $19.37 | 605,586 |
| 2023-04-18 | $16.82 | $17.55 | $16.02 | $17.36 | $17.36 | 615,608 |
| 2023-04-17 | $16.16 | $17.35 | $15.83 | $16.67 | $16.67 | 554,638 |
| 2023-04-14 | $16.78 | $17.09 | $16.02 | $16.17 | $16.17 | 323,832 |
| 2023-04-13 | $14.66 | $17.45 | $14.66 | $16.85 | $16.85 | 788,590 |
| 2023-04-12 | $15.90 | $16.05 | $14.99 | $15.16 | $15.16 | 520,224 |
| 2023-04-11 | $16.07 | $16.57 | $15.46 | $15.71 | $15.71 | 527,372 |
| 2023-04-10 | $16.13 | $16.27 | $15.64 | $16.07 | $16.07 | 370,677 |
| 2023-04-06 | $16.13 | $16.96 | $15.59 | $16.12 | $16.12 | 596,877 |
| 2023-04-05 | $16.93 | $17.29 | $16.06 | $16.11 | $16.11 | 203,862 |
| 2023-04-04 | $17.39 | $17.56 | $16.56 | $17.08 | $17.08 | 265,206 |
| 2023-04-03 | $17.13 | $17.99 | $16.88 | $17.31 | $17.31 | 199,707 |
| 2023-03-31 | $16.86 | $17.64 | $16.70 | $17.19 | $17.19 | 508,978 |
| 2023-03-30 | $17.90 | $18.42 | $16.49 | $16.75 | $16.75 | 281,998 |
| 2023-03-29 | $17.02 | $17.96 | $16.94 | $17.80 | $17.80 | 267,125 |
| 2023-03-28 | $17.00 | $17.72 | $16.01 | $16.72 | $16.72 | 189,615 |
| 2023-03-27 | $17.03 | $17.96 | $16.88 | $17.09 | $17.09 | 214,195 |
| 2023-03-24 | $17.24 | $17.36 | $16.40 | $17.26 | $17.26 | 275,741 |
| 2023-03-23 | $17.07 | $17.47 | $16.61 | $17.43 | $17.43 | 223,005 |
| 2023-03-22 | $17.64 | $17.71 | $16.79 | $16.85 | $16.85 | 250,651 |
| 2023-03-21 | $17.84 | $17.95 | $16.70 | $17.68 | $17.68 | 329,920 |
| 2023-03-20 | $17.16 | $17.64 | $15.49 | $17.50 | $17.50 | 420,019 |
| 2023-03-17 | $18.32 | $18.39 | $16.46 | $17.20 | $17.20 | 2,072,617 |
| 2023-03-16 | $17.37 | $19.18 | $16.72 | $18.36 | $18.36 | 516,781 |
| 2023-03-15 | $18.03 | $18.43 | $16.62 | $17.37 | $17.37 | 351,154 |
| 2023-03-14 | $17.97 | $18.77 | $17.45 | $18.49 | $18.49 | 486,853 |
| 2023-03-13 | $15.66 | $17.60 | $15.18 | $17.51 | $17.51 | 609,905 |
| 2023-03-10 | $15.90 | $16.10 | $14.67 | $15.45 | $15.45 | 597,899 |
| 2023-03-09 | $17.83 | $17.98 | $15.93 | $15.98 | $15.98 | 335,391 |
| 2023-03-08 | $18.00 | $18.58 | $17.27 | $17.79 | $17.79 | 305,400 |
| 2023-03-07 | $17.20 | $18.79 | $16.66 | $18.13 | $18.13 | 356,546 |
| 2023-03-06 | $18.88 | $18.88 | $16.76 | $17.17 | $17.17 | 345,946 |
| 2023-03-03 | $18.19 | $19.15 | $18.00 | $18.94 | $18.94 | 234,033 |
| 2023-03-02 | $18.11 | $18.39 | $17.22 | $18.13 | $18.13 | 381,751 |
| 2023-03-01 | $19.30 | $19.30 | $18.32 | $18.37 | $18.37 | 528,618 |
| 2023-02-28 | $19.38 | $19.54 | $18.96 | $19.24 | $19.24 | 673,209 |
| 2023-02-27 | $19.19 | $19.53 | $18.77 | $19.37 | $19.37 | 285,131 |
| 2023-02-24 | $18.49 | $19.05 | $17.92 | $18.92 | $18.92 | 284,865 |
| 2023-02-23 | $20.48 | $20.91 | $18.27 | $18.88 | $18.88 | 416,690 |
| 2023-02-22 | $20.11 | $20.86 | $19.89 | $20.25 | $20.25 | 295,749 |
| 2023-02-21 | $21.70 | $21.79 | $20.06 | $20.16 | $20.16 | 405,413 |
| 2023-02-17 | $19.40 | $21.05 | $18.91 | $21.01 | $21.01 | 365,256 |
| 2023-02-16 | $18.17 | $19.54 | $17.85 | $19.33 | $19.33 | 866,692 |
| 2023-02-15 | $19.16 | $19.24 | $18.08 | $18.47 | $18.47 | 327,437 |
| 2023-02-14 | $19.53 | $19.84 | $18.81 | $19.35 | $19.35 | 159,072 |
| 2023-02-13 | $20.24 | $20.24 | $19.55 | $19.82 | $19.82 | 180,610 |
| 2023-02-10 | $20.12 | $20.37 | $19.65 | $20.24 | $20.24 | 143,804 |
| 2023-02-09 | $20.82 | $20.82 | $20.08 | $20.31 | $20.31 | 300,545 |
| 2023-02-08 | $21.47 | $21.47 | $20.48 | $20.54 | $20.54 | 163,775 |
| 2023-02-07 | $21.71 | $21.87 | $21.01 | $21.74 | $21.74 | 198,569 |
| 2023-02-06 | $22.61 | $22.61 | $21.52 | $21.70 | $21.70 | 192,795 |
| 2023-02-03 | $22.88 | $23.81 | $21.56 | $22.92 | $22.92 | 335,907 |
| 2023-02-02 | $21.90 | $23.09 | $21.34 | $23.05 | $23.05 | 296,717 |
| 2023-02-01 | $21.05 | $21.98 | $20.42 | $21.48 | $21.48 | 333,685 |
| 2023-01-31 | $21.28 | $21.87 | $20.88 | $21.05 | $21.05 | 254,468 |
| 2023-01-30 | $22.65 | $22.65 | $21.01 | $21.29 | $21.29 | 308,197 |
| 2023-01-27 | $20.23 | $21.30 | $19.87 | $21.26 | $21.26 | 218,052 |
| 2023-01-26 | $20.75 | $21.05 | $20.08 | $20.23 | $20.23 | 181,764 |
| 2023-01-25 | $20.66 | $20.72 | $19.54 | $20.43 | $20.43 | 207,072 |
| 2023-01-24 | $19.77 | $21.08 | $19.51 | $20.86 | $20.86 | 264,072 |
| 2023-01-23 | $20.28 | $20.28 | $19.29 | $19.84 | $19.84 | 254,326 |
| 2023-01-20 | $20.36 | $20.47 | $19.87 | $20.31 | $20.31 | 192,169 |
| 2023-01-19 | $20.59 | $20.62 | $19.73 | $20.01 | $20.01 | 291,758 |
| 2023-01-18 | $21.31 | $21.59 | $20.63 | $20.84 | $20.84 | 193,180 |
| 2023-01-17 | $21.91 | $22.70 | $20.74 | $21.06 | $21.06 | 321,301 |
| 2023-01-13 | $20.45 | $22.71 | $20.43 | $22.03 | $22.03 | 276,698 |
| 2023-01-12 | $19.44 | $20.79 | $18.88 | $20.66 | $20.66 | 297,032 |
| 2023-01-11 | $19.77 | $19.82 | $18.69 | $19.37 | $19.37 | 265,441 |
| 2023-01-10 | $20.54 | $21.18 | $19.22 | $19.85 | $19.85 | 295,701 |
| 2023-01-09 | $23.19 | $23.39 | $20.72 | $20.83 | $20.83 | 315,285 |
| 2023-01-06 | $22.20 | $23.36 | $21.90 | $23.19 | $23.19 | 314,837 |
| 2023-01-05 | $21.78 | $22.86 | $21.41 | $22.15 | $22.15 | 229,569 |
| 2023-01-04 | $20.63 | $22.22 | $20.52 | $21.78 | $21.78 | 266,432 |
| 2023-01-03 | $23.18 | $23.24 | $20.31 | $20.64 | $20.64 | 303,845 |
| 2022-12-30 | $21.80 | $22.41 | $21.36 | $22.21 | $22.21 | 427,736 |
| 2022-12-29 | $22.00 | $22.96 | $21.75 | $22.06 | $22.06 | 254,178 |
| 2022-12-28 | $20.29 | $21.68 | $20.23 | $21.59 | $21.59 | 203,546 |
| 2022-12-27 | $21.65 | $22.33 | $20.22 | $20.27 | $20.27 | 158,375 |
| 2022-12-23 | $21.44 | $21.67 | $20.67 | $21.59 | $21.59 | 230,650 |
| 2022-12-22 | $20.08 | $21.28 | $20.01 | $21.21 | $21.21 | 269,646 |
| 2022-12-21 | $20.71 | $21.32 | $20.16 | $20.48 | $20.48 | 280,535 |
| 2022-12-20 | $20.57 | $21.35 | $20.12 | $20.75 | $20.75 | 430,555 |
| 2022-12-19 | $23.26 | $23.45 | $19.71 | $20.70 | $20.70 | 423,421 |
| 2022-12-16 | $23.09 | $23.93 | $22.19 | $23.31 | $23.31 | 1,291,506 |
| 2022-12-15 | $24.22 | $24.55 | $23.04 | $23.09 | $23.09 | 599,702 |
| 2022-12-14 | $24.85 | $25.73 | $24.35 | $24.44 | $24.44 | 378,887 |
| 2022-12-13 | $25.93 | $26.49 | $24.10 | $24.76 | $24.76 | 333,352 |
| 2022-12-12 | $23.40 | $25.48 | $23.06 | $25.46 | $25.46 | 406,466 |
| 2022-12-09 | $24.17 | $25.31 | $23.18 | $23.40 | $23.40 | 675,464 |
| 2022-12-08 | $21.69 | $25.92 | $21.42 | $24.55 | $24.55 | 508,488 |
| 2022-12-07 | $22.08 | $22.30 | $21.12 | $21.52 | $21.52 | 276,131 |
| 2022-12-06 | $23.05 | $23.37 | $21.76 | $21.81 | $21.81 | 284,109 |
| 2022-12-05 | $22.69 | $23.98 | $21.89 | $23.17 | $23.17 | 496,692 |
| 2022-12-02 | $22.91 | $23.25 | $21.83 | $22.67 | $22.67 | 373,175 |
| 2022-12-01 | $24.35 | $24.99 | $20.61 | $23.07 | $23.07 | 908,666 |
| 2022-11-30 | $23.58 | $24.78 | $22.65 | $24.17 | $24.17 | 920,036 |
| 2022-11-29 | $23.88 | $24.25 | $23.20 | $23.37 | $23.37 | 269,795 |
| 2022-11-28 | $23.01 | $24.19 | $22.81 | $23.77 | $23.77 | 390,357 |
| 2022-11-25 | $23.12 | $23.55 | $22.25 | $22.88 | $22.88 | 183,590 |
| 2022-11-23 | $23.69 | $24.21 | $22.72 | $23.26 | $23.26 | 461,545 |
| 2022-11-22 | $21.20 | $23.64 | $20.04 | $23.50 | $23.50 | 807,937 |
| 2022-11-21 | $21.89 | $24.82 | $20.80 | $20.88 | $20.88 | 1,158,614 |
| 2022-11-18 | $22.80 | $23.70 | $21.00 | $21.99 | $21.99 | 1,237,465 |
| 2022-11-17 | $21.00 | $24.13 | $20.55 | $22.40 | $22.40 | 2,247,782 |
| 2022-11-16 | $18.59 | $21.28 | $18.31 | $21.01 | $21.01 | 2,068,157 |
| 2022-11-15 | $15.65 | $19.30 | $15.37 | $18.69 | $18.69 | 2,850,808 |
| 2022-11-14 | $13.50 | $14.25 | $12.01 | $13.49 | $13.49 | 1,163,297 |
| 2022-11-11 | $9.73 | $12.54 | $9.13 | $12.51 | $12.51 | 558,613 |
| 2022-11-10 | $8.88 | $10.28 | $8.57 | $9.73 | $9.73 | 344,253 |
| 2022-11-09 | $8.38 | $8.80 | $8.08 | $8.63 | $8.63 | 208,253 |
| 2022-11-08 | $8.36 | $8.64 | $7.86 | $8.11 | $8.11 | 241,131 |
| 2022-11-07 | $8.28 | $8.55 | $8.09 | $8.32 | $8.32 | 263,587 |
| 2022-11-04 | $8.85 | $8.85 | $7.43 | $8.30 | $8.30 | 470,217 |
| 2022-11-03 | $8.12 | $9.74 | $8.06 | $8.89 | $8.89 | 410,768 |
| 2022-11-02 | $9.00 | $9.00 | $8.24 | $8.25 | $8.25 | 231,177 |
| 2022-11-01 | $8.82 | $9.06 | $8.61 | $8.94 | $8.94 | 216,472 |
| 2022-10-31 | $8.80 | $8.95 | $8.50 | $8.66 | $8.66 | 324,130 |
| 2022-10-28 | $8.90 | $9.04 | $8.14 | $8.88 | $8.88 | 350,864 |
| 2022-10-27 | $7.79 | $10.50 | $7.79 | $8.93 | $8.93 | 1,330,160 |
| 2022-10-26 | $7.53 | $8.00 | $7.30 | $7.70 | $7.70 | 81,140 |
| 2022-10-25 | $7.38 | $7.93 | $7.03 | $7.50 | $7.50 | 336,244 |
| 2022-10-24 | $6.94 | $7.39 | $6.62 | $7.35 | $7.35 | 185,185 |
| 2022-10-21 | $7.25 | $7.48 | $6.64 | $6.85 | $6.85 | 230,971 |
| 2022-10-20 | $6.94 | $7.70 | $6.58 | $7.21 | $7.21 | 560,629 |
| 2022-10-19 | $7.56 | $7.58 | $6.74 | $6.93 | $6.93 | 444,546 |
| 2022-10-18 | $7.91 | $8.00 | $7.28 | $7.55 | $7.55 | 314,308 |
| 2022-10-17 | $7.09 | $7.81 | $7.01 | $7.75 | $7.75 | 287,084 |
| 2022-10-14 | $7.47 | $7.47 | $7.01 | $7.03 | $7.03 | 71,400 |
| 2022-10-13 | $7.03 | $7.47 | $6.99 | $7.36 | $7.36 | 322,481 |
| 2022-10-12 | $7.45 | $7.46 | $7.11 | $7.30 | $7.30 | 840,215 |
| 2022-10-11 | $7.00 | $7.47 | $6.80 | $7.41 | $7.41 | 109,162 |
| 2022-10-10 | $7.20 | $7.31 | $6.91 | $7.04 | $7.04 | 197,332 |
| 2022-10-07 | $7.55 | $7.55 | $7.08 | $7.12 | $7.12 | 448,219 |
| 2022-10-06 | $7.84 | $7.86 | $7.49 | $7.62 | $7.62 | 65,669 |
| 2022-10-05 | $7.99 | $8.22 | $7.70 | $7.85 | $7.85 | 82,012 |
| 2022-10-04 | $8.00 | $8.26 | $7.90 | $8.04 | $8.04 | 630,796 |
| 2022-10-03 | $8.21 | $8.21 | $7.61 | $7.81 | $7.81 | 505,766 |
| 2022-09-30 | $8.17 | $8.63 | $7.98 | $8.04 | $8.04 | 178,091 |
| 2022-09-29 | $8.79 | $8.83 | $8.17 | $8.22 | $8.22 | 2,105,326 |
| 2022-09-28 | $8.49 | $9.49 | $8.49 | $8.97 | $8.97 | 2,114,321 |
| 2022-09-27 | $8.01 | $8.60 | $7.94 | $8.33 | $8.33 | 121,607 |
| 2022-09-26 | $8.06 | $8.42 | $7.84 | $7.94 | $7.94 | 78,893 |
| 2022-09-23 | $7.96 | $8.10 | $7.80 | $8.06 | $8.06 | 76,437 |
| 2022-09-22 | $8.08 | $8.20 | $7.82 | $8.11 | $8.11 | 109,225 |
| 2022-09-21 | $8.40 | $8.40 | $8.00 | $8.09 | $8.09 | 946,481 |
| 2022-09-20 | $8.65 | $8.70 | $8.29 | $8.40 | $8.40 | 197,460 |
| 2022-09-19 | $8.59 | $8.87 | $8.33 | $8.65 | $8.65 | 162,012 |
| 2022-09-16 | $9.16 | $9.37 | $8.51 | $8.85 | $8.85 | 349,554 |
| 2022-09-15 | $9.31 | $9.66 | $9.09 | $9.24 | $9.24 | 110,210 |
| 2022-09-14 | $8.83 | $9.60 | $8.76 | $9.37 | $9.37 | 361,407 |
| 2022-09-13 | $8.88 | $9.12 | $8.59 | $8.91 | $8.91 | 391,778 |
| 2022-09-12 | $9.05 | $9.40 | $8.86 | $9.14 | $9.14 | 315,955 |
| 2022-09-09 | $9.53 | $9.75 | $8.89 | $9.06 | $9.06 | 267,089 |
| 2022-09-08 | $8.66 | $9.58 | $8.66 | $9.42 | $9.42 | 109,309 |
| 2022-09-07 | $8.21 | $8.91 | $8.21 | $8.85 | $8.85 | 50,479 |
| 2022-09-06 | $8.35 | $8.56 | $8.11 | $8.29 | $8.29 | 82,465 |
| 2022-09-02 | $8.20 | $8.58 | $7.95 | $8.21 | $8.21 | 67,432 |
| 2022-09-01 | $7.86 | $8.09 | $7.65 | $8.04 | $8.04 | 131,340 |
| 2022-08-31 | $8.38 | $8.53 | $7.80 | $7.86 | $7.86 | 138,629 |
| 2022-08-30 | $8.43 | $8.54 | $7.84 | $8.25 | $8.25 | 111,902 |
| 2022-08-29 | $8.07 | $8.39 | $7.97 | $8.28 | $8.28 | 56,660 |
| 2022-08-26 | $8.52 | $8.88 | $7.88 | $8.25 | $8.25 | 250,216 |
| 2022-08-25 | $9.51 | $9.83 | $8.51 | $8.59 | $8.59 | 477,081 |
| 2022-08-24 | $9.02 | $9.54 | $8.88 | $9.49 | $9.49 | 64,668 |
| 2022-08-23 | $8.30 | $9.18 | $8.30 | $9.01 | $9.01 | 261,275 |
| 2022-08-22 | $8.95 | $8.95 | $8.26 | $8.33 | $8.33 | 94,987 |
| 2022-08-19 | $8.44 | $9.07 | $8.40 | $8.84 | $8.84 | 106,224 |
| 2022-08-18 | $8.84 | $9.19 | $8.45 | $8.74 | $8.74 | 205,106 |
| 2022-08-17 | $9.22 | $9.30 | $8.88 | $8.95 | $8.95 | 90,392 |
| 2022-08-16 | $9.67 | $9.71 | $9.19 | $9.32 | $9.32 | 59,185 |
| 2022-08-15 | $9.34 | $9.88 | $9.34 | $9.55 | $9.55 | 77,871 |
| 2022-08-12 | $7.84 | $9.84 | $6.92 | $9.54 | $9.54 | 384,013 |
| 2022-08-11 | $10.62 | $11.06 | $10.25 | $10.40 | $10.40 | 157,930 |
| 2022-08-10 | $11.08 | $11.23 | $10.37 | $10.65 | $10.65 | 142,792 |
| 2022-08-09 | $11.03 | $11.03 | $10.11 | $10.66 | $10.66 | 91,103 |
| 2022-08-08 | $11.50 | $11.64 | $10.66 | $11.25 | $11.25 | 180,971 |
| 2022-08-05 | $10.74 | $11.95 | $10.54 | $11.48 | $11.48 | 236,608 |
| 2022-08-04 | $10.34 | $11.22 | $10.34 | $11.00 | $11.00 | 116,812 |
| 2022-08-03 | $9.35 | $10.23 | $9.35 | $10.19 | $10.19 | 104,426 |
| 2022-08-02 | $8.96 | $9.50 | $8.96 | $9.17 | $9.17 | 50,831 |
| 2022-08-01 | $9.30 | $9.31 | $8.70 | $9.01 | $9.01 | 112,535 |
| 2022-07-29 | $9.23 | $9.47 | $9.03 | $9.40 | $9.40 | 193,216 |
| 2022-07-28 | $9.85 | $9.94 | $9.20 | $9.35 | $9.35 | 77,005 |
| 2022-07-27 | $10.76 | $10.76 | $9.56 | $9.83 | $9.83 | 104,972 |
| 2022-07-26 | $10.18 | $11.18 | $10.10 | $10.71 | $10.71 | 183,512 |
| 2022-07-25 | $9.92 | $10.30 | $9.87 | $10.19 | $10.19 | 86,599 |
| 2022-07-22 | $10.16 | $10.20 | $9.77 | $10.18 | $10.18 | 125,309 |
| 2022-07-21 | $10.48 | $10.66 | $9.71 | $9.98 | $9.98 | 84,408 |
| 2022-07-20 | $10.23 | $11.35 | $10.16 | $10.81 | $10.81 | 199,016 |
| 2022-07-19 | $9.72 | $10.38 | $9.34 | $10.23 | $10.23 | 155,317 |
| 2022-07-18 | $10.05 | $10.32 | $9.53 | $9.61 | $9.61 | 285,604 |
| 2022-07-15 | $9.19 | $10.19 | $8.97 | $10.08 | $10.08 | 267,504 |
| 2022-07-14 | $8.77 | $9.06 | $8.60 | $8.98 | $8.98 | 125,867 |
| 2022-07-13 | $8.08 | $8.83 | $8.08 | $8.77 | $8.77 | 125,592 |
| 2022-07-12 | $7.97 | $8.33 | $7.66 | $8.26 | $8.26 | 172,689 |
| 2022-07-11 | $8.45 | $8.45 | $7.83 | $7.97 | $7.97 | 125,361 |
| 2022-07-08 | $8.00 | $8.54 | $8.00 | $8.50 | $8.50 | 161,920 |
| 2022-07-07 | $7.80 | $8.29 | $7.61 | $8.16 | $8.16 | 219,551 |
| 2022-07-06 | $7.06 | $7.77 | $6.95 | $7.69 | $7.69 | 253,568 |
| 2022-07-05 | $6.83 | $7.18 | $6.70 | $7.00 | $7.00 | 197,702 |
| 2022-07-01 | $6.98 | $7.21 | $6.82 | $6.96 | $6.96 | 131,877 |
| 2022-06-30 | $7.12 | $7.24 | $6.92 | $6.98 | $6.98 | 234,125 |
| 2022-06-29 | $7.03 | $7.42 | $6.94 | $7.27 | $7.27 | 225,597 |
| 2022-06-28 | $7.03 | $7.19 | $6.86 | $7.10 | $7.10 | 190,438 |
| 2022-06-27 | $6.99 | $7.16 | $6.73 | $7.05 | $7.05 | 188,253 |
| 2022-06-24 | $7.63 | $7.63 | $6.61 | $7.05 | $7.05 | 694,659 |
| 2022-06-23 | $7.28 | $7.60 | $7.12 | $7.58 | $7.58 | 299,003 |
| 2022-06-22 | $6.57 | $7.54 | $6.48 | $7.24 | $7.24 | 371,577 |
| 2022-06-21 | $6.64 | $7.00 | $6.49 | $6.51 | $6.51 | 219,182 |
| 2022-06-17 | $5.69 | $6.53 | $5.68 | $6.49 | $6.49 | 1,881,223 |
| 2022-06-16 | $5.65 | $6.00 | $5.32 | $5.68 | $5.68 | 1,412,496 |
| 2022-06-15 | $5.70 | $6.07 | $5.56 | $5.90 | $5.90 | 375,327 |
| 2022-06-14 | $5.81 | $5.93 | $5.47 | $5.83 | $5.83 | 293,519 |
| 2022-06-13 | $6.07 | $6.32 | $5.66 | $5.78 | $5.78 | 377,289 |
| 2022-06-10 | $7.41 | $7.48 | $6.37 | $6.38 | $6.38 | 313,274 |
| 2022-06-09 | $7.82 | $8.12 | $7.53 | $7.57 | $7.57 | 218,691 |
| 2022-06-08 | $7.76 | $8.28 | $7.64 | $7.81 | $7.81 | 198,064 |
| 2022-06-07 | $7.40 | $7.87 | $7.35 | $7.80 | $7.80 | 218,244 |
| 2022-06-06 | $7.79 | $7.98 | $7.33 | $7.43 | $7.43 | 187,167 |
| 2022-06-03 | $7.48 | $7.98 | $7.37 | $7.69 | $7.69 | 217,052 |
| 2022-06-02 | $7.55 | $7.62 | $7.20 | $7.48 | $7.48 | 196,057 |
| 2022-06-01 | $7.71 | $7.98 | $7.32 | $7.60 | $7.60 | 259,503 |
| 2022-05-31 | $7.72 | $7.86 | $7.42 | $7.59 | $7.59 | 417,836 |
| 2022-05-27 | $7.43 | $7.74 | $6.99 | $7.64 | $7.64 | 188,352 |
| 2022-05-26 | $7.31 | $7.64 | $7.09 | $7.44 | $7.44 | 188,550 |
| 2022-05-25 | $7.39 | $7.63 | $7.13 | $7.32 | $7.32 | 128,202 |
| 2022-05-24 | $7.59 | $7.76 | $6.92 | $7.42 | $7.42 | 189,438 |
| 2022-05-23 | $7.85 | $8.32 | $7.71 | $7.77 | $7.77 | 143,674 |
| 2022-05-20 | $7.55 | $7.82 | $7.33 | $7.81 | $7.81 | 354,838 |
| 2022-05-19 | $7.35 | $7.59 | $7.13 | $7.37 | $7.37 | 253,234 |
| 2022-05-18 | $7.84 | $7.92 | $7.15 | $7.40 | $7.40 | 230,205 |
| 2022-05-17 | $8.76 | $8.79 | $7.97 | $8.10 | $8.10 | 196,646 |
| 2022-05-16 | $8.96 | $8.97 | $8.42 | $8.46 | $8.46 | 247,525 |
| 2022-05-13 | $9.82 | $10.60 | $8.93 | $9.01 | $9.01 | 412,801 |
| 2022-05-12 | $9.21 | $9.95 | $9.09 | $9.42 | $9.42 | 270,533 |
| 2022-05-11 | $10.16 | $10.33 | $9.06 | $9.30 | $9.30 | 205,446 |
| 2022-05-10 | $10.58 | $10.86 | $9.57 | $10.23 | $10.23 | 292,573 |
| 2022-05-09 | $10.29 | $10.60 | $9.76 | $10.01 | $10.01 | 589,410 |
| 2022-05-06 | $10.77 | $11.03 | $10.09 | $10.53 | $10.53 | 152,198 |
| 2022-05-05 | $11.81 | $11.99 | $10.67 | $11.00 | $11.00 | 141,464 |
| 2022-05-04 | $12.00 | $12.13 | $11.07 | $12.05 | $12.05 | 110,063 |
| 2022-05-03 | $12.56 | $12.70 | $11.97 | $12.01 | $12.01 | 139,510 |
| 2022-05-02 | $11.81 | $12.61 | $11.81 | $12.58 | $12.58 | 168,594 |
| 2022-04-29 | $12.15 | $12.71 | $11.82 | $11.91 | $11.91 | 267,364 |
| 2022-04-28 | $11.89 | $12.29 | $11.21 | $12.26 | $12.26 | 124,363 |
| 2022-04-27 | $11.87 | $12.24 | $11.64 | $11.73 | $11.73 | 174,567 |
| 2022-04-26 | $12.40 | $12.57 | $11.85 | $11.87 | $11.87 | 296,976 |
| 2022-04-25 | $12.02 | $12.65 | $11.87 | $12.57 | $12.57 | 123,076 |
| 2022-04-22 | $12.16 | $12.60 | $12.00 | $12.15 | $12.15 | 148,157 |
| 2022-04-21 | $13.02 | $13.17 | $12.13 | $12.24 | $12.24 | 145,853 |
| 2022-04-20 | $13.01 | $13.20 | $12.46 | $12.81 | $12.81 | 108,947 |
| 2022-04-19 | $12.70 | $13.21 | $12.65 | $12.96 | $12.96 | 100,529 |
| 2022-04-18 | $13.12 | $13.12 | $12.43 | $12.66 | $12.66 | 182,112 |
| 2022-04-14 | $13.87 | $14.03 | $13.16 | $13.22 | $13.22 | 129,183 |
| 2022-04-13 | $13.74 | $13.99 | $12.93 | $13.87 | $13.87 | 547,195 |
| 2022-04-12 | $13.88 | $14.07 | $13.25 | $13.44 | $13.44 | 246,381 |
| 2022-04-11 | $13.64 | $14.28 | $13.48 | $13.51 | $13.51 | 204,154 |
| 2022-04-08 | $14.32 | $14.78 | $13.58 | $13.94 | $13.94 | 117,258 |
| 2022-04-07 | $14.80 | $14.82 | $14.01 | $14.29 | $14.29 | 93,173 |
| 2022-04-06 | $14.44 | $14.93 | $13.84 | $14.62 | $14.62 | 114,452 |
| 2022-04-05 | $16.19 | $16.39 | $14.59 | $14.66 | $14.66 | 114,482 |
| 2022-04-04 | $15.93 | $16.00 | $15.32 | $15.99 | $15.99 | 163,442 |
| 2022-04-01 | $15.08 | $15.58 | $14.97 | $15.37 | $15.37 | 132,036 |
| 2022-03-31 | $15.66 | $15.66 | $14.81 | $15.12 | $15.12 | 147,926 |
| 2022-03-30 | $16.23 | $16.82 | $15.36 | $15.49 | $15.49 | 157,562 |
| 2022-03-29 | $15.32 | $16.40 | $15.32 | $16.35 | $16.35 | 265,474 |
| 2022-03-28 | $15.15 | $15.73 | $14.61 | $15.41 | $15.41 | 114,916 |
| 2022-03-25 | $16.49 | $16.49 | $15.13 | $15.13 | $15.13 | 88,170 |
| 2022-03-24 | $16.14 | $16.57 | $15.58 | $16.52 | $16.52 | 77,996 |
| 2022-03-23 | $16.14 | $16.66 | $15.74 | $15.86 | $15.86 | 82,582 |
| 2022-03-22 | $15.62 | $16.59 | $15.60 | $16.40 | $16.40 | 116,164 |
| 2022-03-21 | $16.01 | $16.43 | $15.35 | $15.68 | $15.68 | 125,832 |
| 2022-03-18 | $15.46 | $16.73 | $15.46 | $16.21 | $16.21 | 458,275 |
| 2022-03-17 | $15.00 | $15.85 | $14.59 | $15.82 | $15.82 | 158,336 |
| 2022-03-16 | $13.90 | $15.00 | $13.90 | $15.00 | $15.00 | 205,876 |
| 2022-03-15 | $14.00 | $14.24 | $13.28 | $14.07 | $14.07 | 152,205 |
| 2022-03-14 | $15.00 | $15.00 | $13.68 | $13.85 | $13.85 | 380,779 |
| 2022-03-11 | $15.59 | $15.81 | $14.87 | $15.11 | $15.11 | 292,917 |
| 2022-03-10 | $14.93 | $15.39 | $14.54 | $15.28 | $15.28 | 132,601 |
| 2022-03-09 | $14.04 | $15.35 | $13.81 | $15.07 | $15.07 | 219,730 |
| 2022-03-08 | $13.37 | $14.26 | $13.05 | $13.58 | $13.58 | 127,849 |
| 2022-03-07 | $13.40 | $13.98 | $13.26 | $13.55 | $13.55 | 132,060 |
| 2022-03-04 | $13.36 | $13.73 | $12.84 | $13.16 | $13.16 | 745,868 |
| 2022-03-03 | $13.64 | $13.82 | $12.98 | $13.33 | $13.33 | 203,119 |
| 2022-03-02 | $13.75 | $14.04 | $13.36 | $13.64 | $13.64 | 146,036 |
| 2022-03-01 | $13.75 | $14.00 | $13.35 | $13.62 | $13.62 | 144,277 |
| 2022-02-28 | $14.39 | $14.58 | $13.35 | $13.70 | $13.70 | 204,321 |
| 2022-02-25 | $14.90 | $15.05 | $13.68 | $14.29 | $14.29 | 165,639 |
| 2022-02-24 | $13.15 | $14.90 | $12.99 | $14.79 | $14.79 | 251,627 |
| 2022-02-23 | $14.15 | $14.15 | $13.03 | $13.58 | $13.58 | 243,479 |
| 2022-02-22 | $13.74 | $14.29 | $13.45 | $13.88 | $13.88 | 309,918 |
| 2022-02-18 | $14.67 | $14.70 | $13.89 | $13.97 | $13.97 | 193,033 |
| 2022-02-17 | $14.74 | $15.08 | $14.23 | $14.49 | $14.49 | 170,314 |
| 2022-02-16 | $15.34 | $15.34 | $14.76 | $14.98 | $14.98 | 146,374 |
| 2022-02-15 | $14.99 | $15.59 | $14.86 | $15.53 | $15.53 | 162,401 |
| 2022-02-14 | $15.13 | $15.34 | $14.52 | $14.57 | $14.57 | 172,577 |
| 2022-02-11 | $16.56 | $16.80 | $14.65 | $14.97 | $14.97 | 232,470 |
| 2022-02-10 | $17.77 | $18.24 | $16.14 | $16.61 | $16.61 | 330,842 |
| 2022-02-09 | $18.51 | $19.39 | $18.12 | $18.37 | $18.37 | 245,911 |
| 2022-02-08 | $17.06 | $18.41 | $17.06 | $18.31 | $18.31 | 230,986 |
| 2022-02-07 | $16.60 | $17.60 | $16.00 | $17.44 | $17.44 | 234,352 |
| 2022-02-04 | $15.43 | $16.78 | $14.93 | $16.34 | $16.34 | 331,351 |
| 2022-02-03 | $15.19 | $16.01 | $15.11 | $15.28 | $15.28 | 370,222 |
| 2022-02-02 | $15.74 | $15.78 | $15.07 | $15.58 | $15.58 | 436,700 |
| 2022-02-01 | $15.91 | $16.29 | $15.11 | $15.78 | $15.78 | 153,927 |
| 2022-01-31 | $14.72 | $15.93 | $14.72 | $15.80 | $15.80 | 187,057 |
| 2022-01-28 | $14.13 | $14.67 | $13.63 | $14.65 | $14.65 | 196,890 |
| 2022-01-27 | $14.65 | $14.89 | $13.88 | $14.20 | $14.20 | 292,843 |
| 2022-01-26 | $14.95 | $15.31 | $14.01 | $14.37 | $14.37 | 275,153 |
| 2022-01-25 | $14.76 | $15.17 | $14.13 | $14.70 | $14.70 | 205,086 |
| 2022-01-24 | $13.77 | $15.12 | $13.36 | $15.00 | $15.00 | 355,142 |
| 2022-01-21 | $14.72 | $15.28 | $14.25 | $14.28 | $14.28 | 245,527 |
| 2022-01-20 | $16.75 | $16.75 | $14.77 | $14.92 | $14.92 | 282,474 |
| 2022-01-19 | $16.17 | $16.89 | $15.86 | $16.28 | $16.28 | 180,477 |
| 2022-01-18 | $16.53 | $16.53 | $15.73 | $15.83 | $15.83 | 437,393 |
| 2022-01-14 | $16.03 | $17.11 | $15.72 | $16.99 | $16.99 | 236,961 |
| 2022-01-13 | $16.65 | $16.99 | $16.13 | $16.20 | $16.20 | 163,284 |
| 2022-01-12 | $17.95 | $18.05 | $16.79 | $16.84 | $16.84 | 176,027 |
| 2022-01-11 | $18.11 | $19.02 | $17.83 | $17.95 | $17.95 | 138,430 |
| 2022-01-10 | $18.59 | $18.76 | $17.87 | $18.15 | $18.15 | 161,042 |
| 2022-01-07 | $19.69 | $20.11 | $18.58 | $18.76 | $18.76 | 153,185 |
| 2022-01-06 | $19.73 | $20.46 | $19.33 | $19.77 | $19.77 | 177,890 |
| 2022-01-05 | $20.62 | $21.09 | $19.76 | $19.81 | $19.81 | 167,706 |
| 2022-01-04 | $24.38 | $24.38 | $20.72 | $20.79 | $20.79 | 184,362 |
| 2022-01-03 | $22.16 | $22.69 | $21.20 | $22.64 | $22.64 | 133,998 |
| 2021-12-31 | $22.38 | $23.18 | $21.65 | $21.94 | $21.94 | 138,567 |
| 2021-12-30 | $21.03 | $22.32 | $21.03 | $21.87 | $21.87 | 88,743 |
| 2021-12-29 | $21.44 | $21.74 | $20.91 | $21.14 | $21.14 | 129,016 |
| 2021-12-28 | $21.67 | $22.49 | $21.43 | $21.54 | $21.54 | 143,142 |
| 2021-12-27 | $22.71 | $22.71 | $21.54 | $21.80 | $21.80 | 207,526 |
| 2021-12-23 | $21.52 | $22.80 | $21.14 | $22.73 | $22.73 | 125,241 |
| 2021-12-22 | $20.84 | $21.37 | $20.27 | $21.33 | $21.33 | 181,011 |
| 2021-12-21 | $20.30 | $21.00 | $19.85 | $20.99 | $20.99 | 223,462 |
| 2021-12-20 | $19.52 | $20.49 | $19.16 | $20.14 | $20.14 | 497,190 |
| 2021-12-17 | $19.63 | $19.98 | $18.57 | $19.73 | $19.73 | 3,749,625 |
| 2021-12-16 | $21.12 | $21.25 | $19.45 | $19.56 | $19.56 | 416,311 |
| 2021-12-15 | $20.30 | $21.05 | $19.36 | $20.76 | $20.76 | 370,778 |
| 2021-12-14 | $22.01 | $22.41 | $20.10 | $20.18 | $20.18 | 610,424 |
| 2021-12-13 | $21.98 | $23.11 | $21.62 | $22.53 | $22.53 | 241,999 |
| 2021-12-10 | $21.98 | $22.74 | $21.70 | $21.93 | $21.93 | 159,708 |
| 2021-12-09 | $23.16 | $23.56 | $22.11 | $22.15 | $22.15 | 189,282 |
| 2021-12-08 | $23.70 | $24.23 | $23.13 | $23.35 | $23.35 | 190,628 |
| 2021-12-07 | $22.75 | $24.03 | $22.61 | $23.65 | $23.65 | 224,003 |
| 2021-12-06 | $22.95 | $23.12 | $21.97 | $22.47 | $22.47 | 267,179 |
| 2021-12-03 | $23.32 | $23.50 | $22.17 | $22.78 | $22.78 | 179,993 |
| 2021-12-02 | $22.39 | $23.30 | $22.22 | $23.11 | $23.11 | 161,536 |
| 2021-12-01 | $23.44 | $24.00 | $22.43 | $22.66 | $22.66 | 146,300 |
| 2021-11-30 | $21.41 | $23.06 | $21.41 | $23.00 | $23.00 | 234,199 |
| 2021-11-29 | $22.45 | $23.06 | $20.95 | $21.42 | $21.42 | 234,054 |
| 2021-11-26 | $22.06 | $22.82 | $21.51 | $22.05 | $22.05 | 111,517 |
| 2021-11-24 | $21.55 | $22.61 | $21.25 | $22.49 | $22.49 | 303,639 |
| 2021-11-23 | $23.11 | $23.36 | $21.55 | $21.67 | $21.67 | 428,125 |
| 2021-11-22 | $23.18 | $23.74 | $22.52 | $23.28 | $23.28 | 435,783 |
| 2021-11-19 | $22.79 | $23.43 | $22.50 | $23.06 | $23.06 | 224,931 |
| 2021-11-18 | $24.30 | $24.48 | $22.50 | $22.94 | $22.94 | 177,247 |
| 2021-11-17 | $23.90 | $24.42 | $23.71 | $24.15 | $24.15 | 187,493 |
| 2021-11-16 | $23.90 | $24.75 | $23.62 | $23.90 | $23.90 | 191,087 |
| 2021-11-15 | $25.00 | $25.05 | $23.92 | $23.99 | $23.99 | 174,623 |
| 2021-11-12 | $24.92 | $25.16 | $24.77 | $24.98 | $24.98 | 111,783 |
| 2021-11-11 | $24.83 | $25.21 | $24.34 | $24.77 | $24.77 | 175,250 |
| 2021-11-10 | $24.95 | $25.25 | $24.51 | $24.72 | $24.72 | 132,625 |
| 2021-11-09 | $24.62 | $25.15 | $23.95 | $24.95 | $24.95 | 188,076 |
| 2021-11-08 | $24.90 | $26.23 | $24.51 | $24.62 | $24.62 | 297,607 |
| 2021-11-05 | $24.38 | $25.36 | $24.38 | $24.72 | $24.72 | 203,159 |
| 2021-11-04 | $24.00 | $25.63 | $23.60 | $24.52 | $24.52 | 301,321 |
| 2021-11-03 | $24.00 | $25.21 | $23.60 | $25.08 | $25.08 | 322,928 |
| 2021-11-02 | $24.20 | $24.56 | $23.50 | $23.98 | $23.98 | 399,839 |
| 2021-11-01 | $24.75 | $25.24 | $23.92 | $24.11 | $24.11 | 481,993 |
| 2021-10-29 | $26.23 | $27.46 | $23.67 | $24.03 | $24.03 | 2,405,117 |
| 2021-10-28 | $31.32 | $32.49 | $30.77 | $30.85 | $30.85 | 255,947 |
| 2021-10-27 | $30.23 | $32.14 | $29.75 | $31.34 | $31.34 | 231,175 |
| 2021-10-26 | $33.50 | $34.00 | $31.67 | $32.75 | $32.75 | 591,756 |
| 2021-10-25 | $32.46 | $33.25 | $31.60 | $32.94 | $32.94 | 130,813 |
| 2021-10-22 | $31.66 | $32.57 | $30.76 | $32.39 | $32.39 | 70,208 |
| 2021-10-21 | $30.70 | $32.61 | $30.70 | $31.58 | $31.58 | 103,152 |
| 2021-10-20 | $32.00 | $32.76 | $30.33 | $30.67 | $30.67 | 93,026 |
| 2021-10-19 | $30.44 | $32.12 | $30.20 | $31.97 | $31.97 | 197,275 |
| 2021-10-18 | $27.23 | $32.34 | $26.48 | $29.86 | $29.86 | 691,189 |
| 2021-10-15 | $27.94 | $27.94 | $26.90 | $27.32 | $27.32 | 92,816 |
| 2021-10-14 | $26.70 | $27.91 | $26.70 | $27.41 | $27.41 | 79,481 |
| 2021-10-13 | $26.14 | $26.51 | $25.01 | $26.39 | $26.39 | 73,399 |
| 2021-10-12 | $25.99 | $26.33 | $25.61 | $26.00 | $26.00 | 119,000 |
| 2021-10-11 | $22.68 | $26.46 | $22.61 | $26.01 | $26.01 | 205,530 |
| 2021-10-08 | $24.25 | $24.25 | $21.95 | $22.92 | $22.92 | 146,144 |
| 2021-10-07 | $26.22 | $26.51 | $24.00 | $24.51 | $24.51 | 189,956 |
| 2021-10-06 | $26.10 | $26.10 | $25.14 | $25.81 | $25.81 | 85,975 |
| 2021-10-05 | $25.33 | $26.79 | $24.51 | $26.04 | $26.04 | 93,147 |
| 2021-10-04 | $25.58 | $26.09 | $24.31 | $25.20 | $25.20 | 111,479 |
| 2021-10-01 | $26.96 | $27.00 | $25.80 | $25.98 | $25.98 | 204,217 |
| 2021-09-30 | $27.83 | $28.25 | $25.92 | $26.97 | $26.97 | 197,084 |
| 2021-09-29 | $30.66 | $30.79 | $27.61 | $27.92 | $27.92 | 140,633 |
| 2021-09-28 | $32.00 | $32.00 | $30.28 | $30.38 | $30.38 | 109,122 |
| 2021-09-27 | $34.19 | $34.19 | $32.10 | $32.22 | $32.22 | 179,951 |
| 2021-09-24 | $35.89 | $35.89 | $34.74 | $35.18 | $35.18 | 102,975 |
| 2021-09-23 | $35.25 | $36.14 | $33.91 | $36.04 | $36.04 | 72,146 |
| 2021-09-22 | $35.08 | $35.51 | $34.70 | $35.12 | $35.12 | 99,120 |
| 2021-09-21 | $33.40 | $35.11 | $32.85 | $35.01 | $35.01 | 179,514 |
| 2021-09-20 | $34.64 | $35.15 | $32.02 | $33.36 | $33.36 | 213,835 |
| 2021-09-17 | $33.99 | $35.97 | $33.18 | $34.80 | $34.80 | 1,925,907 |
| 2021-09-16 | $33.93 | $35.05 | $32.92 | $33.78 | $33.78 | 221,162 |
| 2021-09-15 | $34.86 | $35.21 | $33.32 | $34.11 | $34.11 | 189,490 |
| 2021-09-14 | $33.57 | $35.13 | $32.72 | $34.91 | $34.91 | 117,757 |
| 2021-09-13 | $33.49 | $34.48 | $32.73 | $33.57 | $33.57 | 169,505 |
| 2021-09-10 | $34.04 | $34.35 | $32.90 | $33.60 | $33.60 | 154,391 |
| 2021-09-09 | $33.14 | $34.80 | $31.97 | $33.64 | $33.64 | 158,239 |
| 2021-09-08 | $33.85 | $34.32 | $31.84 | $33.33 | $33.33 | 111,174 |
| 2021-09-07 | $32.60 | $35.17 | $32.60 | $34.13 | $34.13 | 212,629 |
| 2021-09-03 | $31.51 | $33.18 | $30.89 | $32.18 | $32.18 | 154,050 |
| 2021-09-02 | $32.86 | $33.80 | $32.03 | $32.26 | $32.26 | 140,144 |
| 2021-09-01 | $30.81 | $33.47 | $30.22 | $32.79 | $32.79 | 149,151 |
| 2021-08-31 | $30.22 | $31.00 | $29.02 | $30.55 | $30.55 | 249,555 |
| 2021-08-30 | $32.00 | $32.20 | $30.02 | $30.35 | $30.35 | 112,617 |
| 2021-08-27 | $31.25 | $31.90 | $30.65 | $31.78 | $31.78 | 115,334 |
| 2021-08-26 | $31.26 | $32.98 | $31.00 | $31.21 | $31.21 | 105,490 |
| 2021-08-25 | $29.99 | $31.79 | $29.95 | $31.10 | $31.10 | 110,841 |
| 2021-08-24 | $29.12 | $30.61 | $28.78 | $30.12 | $30.12 | 134,878 |
| 2021-08-23 | $29.91 | $31.30 | $28.67 | $28.94 | $28.94 | 183,921 |
| 2021-08-20 | $27.20 | $30.27 | $26.87 | $29.33 | $29.33 | 102,492 |
| 2021-08-19 | $27.32 | $28.04 | $25.88 | $27.31 | $27.31 | 87,138 |
| 2021-08-18 | $29.60 | $29.88 | $27.38 | $27.62 | $27.62 | 88,962 |
| 2021-08-17 | $27.55 | $29.85 | $27.14 | $29.60 | $29.60 | 133,999 |
| 2021-08-16 | $27.01 | $27.95 | $26.39 | $27.90 | $27.90 | 81,185 |
| 2021-08-13 | $28.50 | $28.52 | $25.09 | $27.01 | $27.01 | 157,364 |
| 2021-08-12 | $27.81 | $28.72 | $27.21 | $27.90 | $27.90 | 114,167 |
| 2021-08-11 | $27.29 | $28.33 | $26.53 | $28.13 | $28.13 | 202,029 |
| 2021-08-10 | $27.21 | $27.46 | $26.35 | $27.29 | $27.29 | 56,854 |
| 2021-08-09 | $27.13 | $27.45 | $26.73 | $26.96 | $26.96 | 44,409 |
| 2021-08-06 | $27.17 | $27.24 | $25.82 | $27.08 | $27.08 | 65,872 |
| 2021-08-05 | $26.06 | $27.50 | $25.82 | $27.19 | $27.19 | 70,855 |
| 2021-08-04 | $25.47 | $26.67 | $25.47 | $25.89 | $25.89 | 63,508 |
| 2021-08-03 | $25.81 | $26.18 | $25.41 | $25.72 | $25.72 | 41,370 |
| 2021-08-02 | $24.90 | $26.07 | $24.90 | $25.79 | $25.79 | 45,716 |
| 2021-07-30 | $24.96 | $25.83 | $24.41 | $24.87 | $24.87 | 30,391 |
| 2021-07-29 | $25.20 | $25.94 | $25.08 | $25.17 | $25.17 | 62,320 |
| 2021-07-28 | $24.05 | $25.51 | $24.05 | $25.16 | $25.16 | 71,669 |
| 2021-07-27 | $24.01 | $24.29 | $23.13 | $24.05 | $24.05 | 97,652 |
| 2021-07-26 | $24.50 | $24.77 | $24.08 | $24.16 | $24.16 | 107,647 |
| 2021-07-23 | $24.61 | $24.85 | $23.88 | $24.57 | $24.57 | 77,370 |
| 2021-07-22 | $24.66 | $24.68 | $24.15 | $24.49 | $24.49 | 83,217 |
| 2021-07-21 | $24.46 | $25.15 | $24.18 | $24.68 | $24.68 | 57,370 |
| 2021-07-20 | $23.85 | $24.70 | $23.23 | $24.25 | $24.25 | 84,793 |
| 2021-07-19 | $23.89 | $24.27 | $22.25 | $23.57 | $23.57 | 60,565 |
| 2021-07-16 | $23.57 | $25.15 | $23.38 | $24.31 | $24.31 | 91,373 |
| 2021-07-15 | $23.01 | $23.42 | $22.56 | $23.31 | $23.31 | 88,140 |
| 2021-07-14 | $22.58 | $23.23 | $22.22 | $23.01 | $23.01 | 120,256 |
| 2021-07-13 | $23.98 | $23.99 | $22.60 | $22.73 | $22.73 | 55,526 |
| 2021-07-12 | $24.52 | $24.83 | $23.67 | $23.91 | $23.91 | 69,109 |
| 2021-07-09 | $23.21 | $24.98 | $22.49 | $24.52 | $24.52 | 74,553 |
| 2021-07-08 | $22.58 | $23.22 | $22.26 | $22.99 | $22.99 | 143,762 |
| 2021-07-07 | $24.00 | $24.00 | $22.20 | $23.14 | $23.14 | 161,058 |
| 2021-07-06 | $23.88 | $24.38 | $23.34 | $24.03 | $24.03 | 173,793 |
| 2021-07-02 | $24.31 | $24.50 | $23.56 | $23.95 | $23.95 | 117,224 |
| 2021-07-01 | $24.18 | $24.25 | $23.68 | $24.09 | $24.09 | 162,388 |
| 2021-06-30 | $23.03 | $24.34 | $23.03 | $24.08 | $24.08 | 273,685 |
| 2021-06-29 | $23.60 | $24.00 | $22.83 | $23.50 | $23.50 | 74,360 |
| 2021-06-28 | $22.73 | $25.10 | $22.00 | $23.75 | $23.75 | 118,849 |
| 2021-06-25 | $22.00 | $23.19 | $21.81 | $22.61 | $22.61 | 574,464 |
| 2021-06-24 | $22.50 | $23.09 | $21.40 | $22.20 | $22.20 | 865,895 |
| 2021-06-23 | $23.79 | $25.12 | $23.25 | $24.78 | $24.78 | 108,977 |
| 2021-06-22 | $25.79 | $25.79 | $23.70 | $23.91 | $23.91 | 158,726 |
| 2021-06-21 | $24.89 | $26.11 | $23.92 | $25.63 | $25.63 | 145,306 |
| 2021-06-18 | $24.93 | $25.09 | $23.83 | $24.74 | $24.74 | 202,376 |
| 2021-06-17 | $26.58 | $26.64 | $25.00 | $25.35 | $25.35 | 102,769 |
| 2021-06-16 | $27.03 | $27.92 | $25.64 | $26.55 | $26.55 | 135,117 |
| 2021-06-15 | $29.04 | $29.04 | $26.50 | $27.20 | $27.20 | 174,518 |
| 2021-06-14 | $28.65 | $30.86 | $28.29 | $29.27 | $29.27 | 161,031 |
| 2021-06-11 | $29.23 | $29.32 | $27.64 | $28.30 | $28.30 | 104,299 |
| 2021-06-10 | $29.07 | $29.70 | $28.18 | $29.27 | $29.27 | 143,290 |
| 2021-06-09 | $26.96 | $29.79 | $26.92 | $28.65 | $28.65 | 100,710 |
| 2021-06-08 | $27.00 | $27.18 | $25.78 | $26.71 | $26.71 | 62,174 |
| 2021-06-07 | $26.80 | $27.86 | $26.34 | $26.83 | $26.83 | 82,733 |
| 2021-06-04 | $27.50 | $27.71 | $26.15 | $26.36 | $26.36 | 69,318 |
| 2021-06-03 | $27.25 | $28.28 | $26.77 | $27.50 | $27.50 | 110,728 |
| 2021-06-02 | $27.63 | $28.33 | $26.93 | $27.02 | $27.02 | 153,943 |
| 2021-06-01 | $27.00 | $28.12 | $27.00 | $27.22 | $27.22 | 100,031 |
| 2021-05-28 | $27.06 | $27.66 | $26.50 | $26.56 | $26.56 | 66,566 |
| 2021-05-27 | $26.40 | $27.23 | $26.07 | $27.02 | $27.02 | 165,738 |
| 2021-05-26 | $25.43 | $26.49 | $25.43 | $25.97 | $25.97 | 51,700 |
| 2021-05-25 | $26.79 | $27.16 | $25.30 | $25.56 | $25.56 | 65,088 |
| 2021-05-24 | $26.41 | $27.23 | $25.29 | $26.46 | $26.46 | 144,395 |
| 2021-05-21 | $27.96 | $28.43 | $26.05 | $26.41 | $26.41 | 74,041 |
| 2021-05-20 | $27.50 | $28.37 | $26.80 | $27.46 | $27.46 | 63,246 |
| 2021-05-19 | $26.13 | $28.39 | $25.99 | $27.39 | $27.39 | 84,627 |
| 2021-05-18 | $26.95 | $28.53 | $26.40 | $26.64 | $26.64 | 82,774 |
| 2021-05-17 | $26.70 | $27.56 | $26.00 | $26.89 | $26.89 | 383,809 |
| 2021-05-14 | $27.07 | $27.10 | $26.21 | $26.50 | $26.50 | 130,981 |
| 2021-05-13 | $27.99 | $28.13 | $25.72 | $26.42 | $26.42 | 134,600 |
| 2021-05-12 | $28.89 | $29.25 | $27.11 | $27.57 | $27.57 | 190,987 |
| 2021-05-11 | $28.74 | $31.12 | $28.74 | $29.30 | $29.30 | 88,238 |
| 2021-05-10 | $32.60 | $32.62 | $29.17 | $30.01 | $30.01 | 106,431 |
| 2021-05-07 | $33.98 | $34.15 | $32.25 | $32.80 | $32.80 | 202,700 |
| 2021-05-06 | $34.74 | $34.74 | $32.02 | $33.58 | $33.58 | 251,442 |
| 2021-05-05 | $35.91 | $37.00 | $34.16 | $34.81 | $34.81 | 62,821 |
| 2021-05-04 | $36.90 | $36.90 | $33.31 | $35.83 | $35.83 | 181,428 |
| 2021-05-03 | $39.37 | $39.37 | $36.42 | $37.50 | $37.50 | 59,358 |
| 2021-04-30 | $37.89 | $39.29 | $37.32 | $38.70 | $38.70 | 45,594 |
| 2021-04-29 | $38.87 | $39.18 | $36.75 | $38.36 | $38.36 | 69,053 |
| 2021-04-28 | $37.25 | $39.13 | $36.27 | $38.06 | $38.06 | 26,073 |
| 2021-04-27 | $36.92 | $39.92 | $36.46 | $37.80 | $37.80 | 88,707 |
| 2021-04-26 | $34.23 | $36.93 | $33.32 | $36.82 | $36.82 | 78,644 |
| 2021-04-23 | $34.86 | $35.99 | $33.38 | $34.05 | $34.05 | 47,720 |
| 2021-04-22 | $33.56 | $36.28 | $33.10 | $34.87 | $34.87 | 100,831 |
| 2021-04-21 | $31.91 | $34.16 | $31.20 | $33.25 | $33.25 | 133,318 |
| 2021-04-20 | $32.89 | $33.10 | $30.55 | $31.93 | $31.93 | 168,593 |
| 2021-04-19 | $32.96 | $33.46 | $32.05 | $33.00 | $33.00 | 171,422 |
| 2021-04-16 | $36.25 | $36.60 | $33.00 | $33.20 | $33.20 | 66,580 |
| 2021-04-15 | $38.32 | $38.65 | $36.14 | $36.28 | $36.28 | 123,107 |
| 2021-04-14 | $36.11 | $37.95 | $36.11 | $37.68 | $37.68 | 63,370 |
| 2021-04-13 | $35.11 | $35.87 | $34.40 | $35.74 | $35.74 | 61,367 |
| 2021-04-12 | $37.56 | $38.18 | $33.97 | $34.42 | $34.42 | 213,300 |
| 2021-04-09 | $40.55 | $40.68 | $37.56 | $37.69 | $37.69 | 133,490 |
| 2021-04-08 | $40.58 | $41.54 | $39.23 | $40.58 | $40.58 | 50,674 |
| 2021-04-07 | $42.24 | $42.70 | $39.61 | $40.23 | $40.23 | 56,758 |
| 2021-04-06 | $41.50 | $43.10 | $40.14 | $42.29 | $42.29 | 48,467 |
| 2021-04-05 | $40.52 | $41.69 | $38.07 | $41.39 | $41.39 | 111,705 |
| 2021-04-01 | $44.03 | $44.03 | $38.74 | $40.04 | $40.04 | 220,081 |
| 2021-03-31 | $38.50 | $43.38 | $38.50 | $43.38 | $43.38 | 141,766 |
| 2021-03-30 | $35.09 | $39.22 | $34.00 | $38.55 | $38.55 | 132,594 |
| 2021-03-29 | $37.55 | $37.76 | $34.43 | $35.94 | $35.94 | 212,487 |
| 2021-03-26 | $40.25 | $40.47 | $35.27 | $38.10 | $38.10 | 142,300 |
| 2021-03-25 | $39.29 | $41.88 | $38.00 | $39.53 | $39.53 | 177,109 |
| 2021-03-24 | $43.24 | $43.24 | $39.24 | $40.00 | $40.00 | 142,174 |
| 2021-03-23 | $43.03 | $43.72 | $40.61 | $42.80 | $42.80 | 219,895 |
| 2021-03-22 | $43.64 | $45.31 | $42.77 | $43.40 | $43.40 | 125,599 |
| 2021-03-19 | $43.91 | $47.48 | $41.12 | $43.68 | $43.68 | 1,404,032 |
| 2021-03-18 | $45.00 | $45.50 | $41.62 | $42.14 | $42.14 | 263,321 |
| 2021-03-17 | $48.05 | $48.05 | $44.50 | $45.55 | $45.55 | 361,401 |
| 2021-03-16 | $49.27 | $50.51 | $47.49 | $48.71 | $48.71 | 63,257 |
| 2021-03-15 | $50.68 | $51.91 | $48.24 | $49.06 | $49.06 | 109,516 |
| 2021-03-12 | $50.39 | $52.44 | $48.76 | $50.38 | $50.38 | 65,546 |
| 2021-03-11 | $52.39 | $53.05 | $50.30 | $50.75 | $50.75 | 154,115 |
| 2021-03-10 | $49.82 | $54.98 | $49.67 | $51.39 | $51.39 | 143,530 |
| 2021-03-09 | $42.47 | $50.09 | $42.39 | $49.14 | $49.14 | 141,433 |
| 2021-03-08 | $44.82 | $46.99 | $41.10 | $41.66 | $41.66 | 139,463 |
| 2021-03-05 | $42.01 | $45.58 | $36.48 | $44.92 | $44.92 | 208,269 |
| 2021-03-04 | $40.64 | $42.24 | $36.46 | $40.80 | $40.80 | 357,317 |
| 2021-03-03 | $42.71 | $42.94 | $39.11 | $40.51 | $40.51 | 181,005 |
| 2021-03-02 | $43.05 | $43.97 | $39.70 | $42.68 | $42.68 | 180,159 |
| 2021-03-01 | $44.66 | $44.66 | $41.81 | $43.09 | $43.09 | 155,813 |
| 2021-02-26 | $43.74 | $44.48 | $40.36 | $41.98 | $41.98 | 114,417 |
| 2021-02-25 | $43.13 | $45.42 | $41.75 | $43.29 | $43.29 | 132,477 |
| 2021-02-24 | $40.02 | $44.65 | $40.02 | $42.48 | $42.48 | 104,937 |
| 2021-02-23 | $43.51 | $43.51 | $39.55 | $40.54 | $40.54 | 163,768 |
| 2021-02-22 | $42.69 | $45.28 | $42.63 | $44.46 | $44.46 | 60,615 |
| 2021-02-19 | $42.52 | $44.43 | $42.01 | $43.08 | $43.08 | 51,181 |
| 2021-02-18 | $45.50 | $45.88 | $41.25 | $42.96 | $42.96 | 163,103 |
| 2021-02-17 | $45.22 | $47.99 | $44.07 | $45.57 | $45.57 | 149,615 |
| 2021-02-16 | $45.54 | $46.28 | $43.70 | $45.22 | $45.22 | 280,298 |
| 2021-02-12 | $52.03 | $52.03 | $44.90 | $44.91 | $44.91 | 159,031 |
| 2021-02-11 | $49.00 | $55.11 | $47.29 | $52.67 | $52.67 | 191,924 |
| 2021-02-10 | $47.21 | $49.01 | $45.67 | $48.88 | $48.88 | 91,707 |
| 2021-02-09 | $48.18 | $51.01 | $47.00 | $47.21 | $47.21 | 118,960 |
| 2021-02-08 | $50.00 | $52.25 | $48.00 | $48.25 | $48.25 | 179,910 |
| 2021-02-05 | $50.00 | $51.33 | $47.12 | $50.00 | $50.00 | 126,920 |
| 2021-02-04 | $46.99 | $53.00 | $45.04 | $49.99 | $49.99 | 239,009 |
| 2021-02-03 | $47.47 | $47.75 | $44.83 | $46.20 | $46.20 | 42,676 |
| 2021-02-02 | $44.07 | $46.55 | $44.07 | $45.74 | $45.74 | 116,911 |
| 2021-02-01 | $42.96 | $45.00 | $41.48 | $43.42 | $43.42 | 72,834 |
| 2021-01-29 | $42.27 | $42.84 | $40.03 | $42.36 | $42.36 | 50,348 |
| 2021-01-28 | $42.51 | $44.00 | $41.02 | $42.00 | $42.00 | 123,855 |
| 2021-01-27 | $46.80 | $46.91 | $42.00 | $43.01 | $43.01 | 203,475 |
| 2021-01-26 | $47.55 | $47.89 | $46.40 | $46.80 | $46.80 | 77,967 |
| 2021-01-25 | $47.50 | $48.92 | $46.13 | $47.01 | $47.01 | 94,892 |
| 2021-01-22 | $46.25 | $48.00 | $45.75 | $47.42 | $47.42 | 76,711 |
| 2021-01-21 | $47.22 | $48.23 | $46.37 | $46.71 | $46.71 | 184,166 |
| 2021-01-20 | $49.18 | $49.40 | $46.97 | $47.00 | $47.00 | 127,204 |
| 2021-01-19 | $46.33 | $51.00 | $45.40 | $48.98 | $48.98 | 208,213 |
| 2021-01-15 | $48.00 | $48.82 | $45.23 | $45.88 | $45.88 | 58,421 |
| 2021-01-14 | $44.01 | $50.88 | $44.01 | $46.00 | $46.00 | 223,569 |
| 2021-01-13 | $43.40 | $45.00 | $42.30 | $44.05 | $44.05 | 162,939 |
| 2021-01-12 | $41.77 | $44.30 | $41.77 | $43.44 | $43.44 | 128,174 |
| 2021-01-11 | $43.65 | $43.91 | $41.36 | $41.42 | $41.42 | 64,271 |
| 2021-01-08 | $42.00 | $44.96 | $41.31 | $44.20 | $44.20 | 78,683 |
| 2021-01-07 | $36.38 | $42.47 | $36.38 | $41.95 | $41.95 | 187,687 |
| 2021-01-06 | $35.69 | $37.50 | $35.24 | $36.20 | $36.20 | 137,678 |
| 2021-01-05 | $36.13 | $37.35 | $35.01 | $36.44 | $36.44 | 237,805 |
| 2021-01-04 | $41.66 | $41.93 | $36.00 | $37.69 | $37.69 | 147,968 |
| 2020-12-31 | $41.22 | $42.20 | $40.51 | $41.45 | $41.45 | 84,692 |
| 2020-12-30 | $41.56 | $42.69 | $40.03 | $41.64 | $41.64 | 142,135 |
| 2020-12-29 | $43.43 | $43.43 | $39.34 | $41.24 | $41.24 | 161,732 |
| 2020-12-28 | $40.70 | $44.23 | $39.07 | $42.97 | $42.97 | 222,111 |
| 2020-12-24 | $38.71 | $40.96 | $38.25 | $40.01 | $40.01 | 139,915 |
| 2020-12-23 | $41.10 | $41.90 | $38.00 | $38.67 | $38.67 | 120,581 |
| 2020-12-22 | $45.25 | $46.38 | $40.21 | $40.63 | $40.63 | 118,098 |
| 2020-12-21 | $47.36 | $47.36 | $45.00 | $45.04 | $45.04 | 88,599 |
| 2020-12-18 | $40.00 | $49.06 | $38.75 | $47.36 | $47.36 | 258,465 |
| 2020-12-17 | $38.88 | $40.35 | $38.88 | $39.94 | $39.94 | 169,436 |
| 2020-12-16 | $39.06 | $40.00 | $37.48 | $38.43 | $38.43 | 354,273 |
| 2020-12-15 | $40.76 | $41.18 | $38.57 | $39.55 | $39.55 | 355,852 |
| 2020-12-14 | $40.50 | $41.00 | $36.10 | $40.50 | $40.50 | 453,083 |
| 2020-12-11 | $40.00 | $45.00 | $36.89 | $40.50 | $40.50 | 3,649,381 |
4D Molecular Therapeutics Inc (FDMT) News Headlines
.jpg)
4D Molecular soars as mid-stage data for eye disease therapy 'checks all boxes'
None
reuters.com Feb. 5, 2024Recent 4D Molecular Therapeutics Inc (FDMT) News
Similar Companies to 4D Molecular Therapeutics Inc (FDMT) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |