Topicus.com Inc (Sub Voting) (TOITF) Exchange: PINK
Data as of May 3, 2024
$86.03 ($-0.70) -0.81%
Topicus.com Inc (Sub Voting) - Daily Information
Click for more stock information on Topicus.com Inc (Sub Voting).| Daily Information | Data |
|---|---|
| Date | May 3, 2024 |
| Open | $86.50 |
| Previous Close | $86.03 |
| High | $86.50 |
| Low | $86.03 |
| Adjusted Open | $86.50 |
| Previous Adjusted Close | $86.03 |
| Adjusted High | $86.50 |
| Adjusted Low | $86.03 |
About Topicus.com Inc (Sub Voting) (TOITF)
Invest in Topicus.com Inc (Sub Voting) (TOITF)
Historical Stock Data for Topicus.com Inc (Sub Voting) (TOITF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $86.50 | $86.50 | $86.03 | $86.03 | $86.03 | 6,260 |
| 2024-04-25 | $87.06 | $87.06 | $86.73 | $86.73 | $86.73 | 1,267 |
| 2024-04-24 | $87.99 | $89.26 | $87.00 | $87.00 | $87.00 | 4,039 |
| 2024-04-23 | $87.88 | $90.30 | $87.88 | $89.55 | $89.55 | 4,827 |
| 2024-04-22 | $84.10 | $86.75 | $83.80 | $86.75 | $86.75 | 11,553 |
| 2024-04-19 | $85.16 | $85.75 | $85.10 | $85.75 | $85.75 | 2,302 |
| 2024-04-18 | $88.40 | $88.40 | $87.61 | $87.81 | $87.81 | 3,333 |
| 2024-04-17 | $88.50 | $89.65 | $88.50 | $88.50 | $88.50 | 2,620 |
| 2024-04-16 | $88.00 | $88.25 | $87.76 | $88.00 | $88.00 | 4,193 |
| 2024-04-15 | $90.10 | $90.64 | $87.58 | $88.03 | $88.03 | 12,728 |
| 2024-04-12 | $90.17 | $90.51 | $89.57 | $90.51 | $90.51 | 2,053 |
| 2024-04-11 | $90.63 | $91.69 | $89.22 | $91.03 | $91.03 | 4,779 |
| 2024-04-10 | $90.32 | $90.32 | $90.32 | $90.32 | $90.32 | 1,568 |
| 2024-04-09 | $90.00 | $90.32 | $89.85 | $90.32 | $90.32 | 2,727 |
| 2024-04-08 | $90.09 | $90.09 | $89.78 | $89.78 | $89.78 | 617 |
| 2024-04-05 | $90.69 | $90.69 | $88.90 | $90.25 | $90.25 | 5,382 |
| 2024-04-04 | $90.70 | $91.51 | $90.25 | $90.80 | $90.80 | 2,089 |
| 2024-04-03 | $90.88 | $90.88 | $90.79 | $90.80 | $90.80 | 1,189 |
| 2024-04-02 | $90.71 | $91.60 | $89.97 | $90.00 | $90.00 | 3,087 |
| 2024-04-01 | $91.21 | $91.21 | $89.75 | $90.00 | $90.00 | 1,287 |
| 2024-03-28 | $88.00 | $88.60 | $88.00 | $88.60 | $88.60 | 1,213 |
| 2024-03-27 | $86.82 | $87.27 | $86.72 | $87.26 | $87.26 | 10,157 |
| 2024-03-26 | $86.50 | $86.50 | $86.50 | $86.50 | $86.50 | 848 |
| 2024-03-25 | $87.00 | $87.00 | $85.88 | $85.88 | $85.88 | 1,631 |
| 2024-03-22 | $86.34 | $86.91 | $86.34 | $86.91 | $86.91 | 1,160 |
| 2024-03-21 | $87.98 | $88.40 | $87.95 | $87.95 | $87.95 | 2,429 |
| 2024-03-20 | $86.50 | $88.90 | $86.00 | $88.90 | $88.90 | 8,977 |
| 2024-03-19 | $87.22 | $88.03 | $86.60 | $87.75 | $87.75 | 18,472 |
| 2024-03-18 | $88.25 | $88.25 | $87.26 | $87.26 | $87.26 | 6,097 |
| 2024-03-15 | $85.35 | $85.35 | $85.35 | $85.35 | $85.35 | 1,450 |
| 2024-03-14 | $87.58 | $87.58 | $85.35 | $85.35 | $85.35 | 3,018 |
| 2024-03-13 | $87.87 | $88.00 | $87.50 | $88.00 | $86.29 | 1,144 |
| 2024-03-12 | $89.49 | $90.00 | $88.56 | $90.00 | $88.26 | 11,921 |
| 2024-03-11 | $92.00 | $92.00 | $90.00 | $90.00 | $88.26 | 2,790 |
| 2024-03-08 | $90.94 | $91.96 | $90.94 | $91.96 | $90.18 | 2,415 |
| 2024-03-07 | $92.49 | $93.53 | $91.15 | $91.15 | $89.38 | 4,315 |
| 2024-03-06 | $91.17 | $91.17 | $91.17 | $91.17 | $89.40 | 1,336 |
| 2024-03-05 | $92.30 | $92.30 | $89.50 | $89.90 | $88.16 | 9,035 |
| 2024-03-04 | $93.25 | $93.25 | $93.25 | $93.25 | $91.45 | 2,104 |
| 2024-03-01 | $94.07 | $94.07 | $93.75 | $93.75 | $91.93 | 3,354 |
| 2024-02-29 | $90.80 | $91.65 | $90.80 | $90.95 | $89.19 | 2,261 |
| 2024-02-28 | $88.34 | $88.49 | $88.34 | $88.48 | $86.77 | 2,109 |
| 2024-02-27 | $89.49 | $89.49 | $87.78 | $87.96 | $86.25 | 5,746 |
| 2024-02-26 | $91.00 | $91.25 | $90.88 | $91.25 | $89.48 | 2,232 |
| 2024-02-23 | $90.48 | $93.48 | $90.45 | $92.62 | $90.82 | 3,700 |
| 2024-02-22 | $88.44 | $88.44 | $88.44 | $88.44 | $86.72 | 1,251 |
| 2024-02-21 | $87.00 | $87.37 | $87.00 | $87.37 | $85.68 | 1,692 |
| 2024-02-20 | $86.50 | $86.67 | $85.87 | $86.50 | $84.82 | 6,854 |
| 2024-02-16 | $84.97 | $88.30 | $84.97 | $86.10 | $86.10 | 5,193 |
| 2024-02-15 | $84.90 | $86.36 | $84.89 | $86.36 | $86.36 | 4,757 |
| 2024-02-14 | $79.65 | $81.18 | $79.65 | $81.18 | $81.18 | 4,981 |
| 2024-02-13 | $77.74 | $77.74 | $77.74 | $77.74 | $77.74 | 527 |
| 2024-02-12 | $77.63 | $80.00 | $77.43 | $78.79 | $78.79 | 6,682 |
| 2024-02-09 | $78.00 | $78.75 | $77.71 | $77.81 | $77.81 | 5,987 |
| 2024-02-08 | $78.88 | $78.88 | $77.30 | $78.25 | $78.25 | 2,005 |
| 2024-02-07 | $77.72 | $77.93 | $77.60 | $77.75 | $77.75 | 2,754 |
| 2024-02-06 | $78.59 | $78.91 | $78.40 | $78.53 | $78.53 | 2,903 |
| 2024-02-05 | $79.40 | $79.40 | $77.43 | $77.50 | $77.50 | 3,317 |
| 2024-02-02 | $80.92 | $81.28 | $79.98 | $79.98 | $79.98 | 6,108 |
| 2024-02-01 | $78.91 | $79.50 | $78.53 | $78.53 | $78.53 | 2,362 |
| 2024-01-31 | $78.25 | $78.40 | $77.46 | $77.46 | $77.46 | 1,738 |
| 2024-01-30 | $78.00 | $80.00 | $78.00 | $80.00 | $80.00 | 1,951 |
| 2024-01-29 | $77.31 | $78.86 | $77.04 | $78.86 | $78.86 | 2,290 |
| 2024-01-26 | $77.80 | $78.42 | $77.57 | $78.27 | $78.27 | 1,338 |
| 2024-01-25 | $77.23 | $77.61 | $77.00 | $77.42 | $77.42 | 3,184 |
| 2024-01-24 | $76.78 | $77.35 | $76.78 | $77.10 | $77.10 | 5,064 |
| 2024-01-23 | $77.90 | $78.00 | $76.13 | $77.00 | $77.00 | 7,792 |
| 2024-01-22 | $79.08 | $79.08 | $79.08 | $79.08 | $79.08 | 1,009 |
| 2024-01-19 | $77.69 | $79.43 | $77.50 | $79.43 | $79.43 | 1,475 |
| 2024-01-18 | $73.89 | $75.17 | $73.89 | $75.17 | $75.17 | 1,504 |
| 2024-01-17 | $73.40 | $73.40 | $73.29 | $73.36 | $73.36 | 2,289 |
| 2024-01-16 | $73.47 | $73.72 | $73.00 | $73.02 | $73.02 | 10,495 |
| 2024-01-12 | $74.73 | $74.73 | $73.35 | $73.75 | $73.75 | 5,151 |
| 2024-01-11 | $74.22 | $74.48 | $74.10 | $74.48 | $74.48 | 1,343 |
| 2024-01-10 | $73.04 | $74.10 | $73.04 | $74.02 | $74.02 | 2,632 |
| 2024-01-09 | $73.27 | $73.27 | $72.26 | $73.04 | $73.04 | 2,688 |
| 2024-01-08 | $72.22 | $73.95 | $72.22 | $73.55 | $73.55 | 11,138 |
| 2024-01-05 | $70.63 | $71.48 | $70.56 | $71.48 | $71.48 | 3,069 |
| 2024-01-04 | $70.66 | $70.89 | $70.25 | $70.89 | $70.89 | 2,933 |
| 2024-01-03 | $68.50 | $69.51 | $68.50 | $69.44 | $69.44 | 4,283 |
| 2024-01-02 | $68.10 | $68.38 | $68.10 | $68.38 | $68.38 | 2,826 |
| 2023-12-29 | $70.02 | $70.02 | $67.19 | $67.19 | $67.19 | 7,046 |
| 2023-12-28 | $70.43 | $70.43 | $69.29 | $69.32 | $69.32 | 1,708 |
| 2023-12-27 | $71.80 | $71.80 | $71.00 | $71.39 | $71.39 | 1,879 |
| 2023-12-26 | $71.33 | $71.33 | $70.25 | $71.00 | $71.00 | 1,114 |
| 2023-12-22 | $69.00 | $70.90 | $68.22 | $70.90 | $70.90 | 3,882 |
| 2023-12-21 | $69.55 | $70.00 | $69.16 | $69.50 | $69.50 | 4,530 |
| 2023-12-20 | $69.80 | $69.80 | $68.75 | $68.75 | $68.75 | 3,531 |
| 2023-12-19 | $72.00 | $72.00 | $69.51 | $69.51 | $69.51 | 12,333 |
| 2023-12-18 | $72.55 | $72.55 | $71.17 | $71.29 | $71.29 | 2,529 |
| 2023-12-15 | $72.76 | $72.92 | $71.00 | $71.40 | $71.40 | 5,096 |
| 2023-12-14 | $71.35 | $73.99 | $70.97 | $73.98 | $73.98 | 4,971 |
| 2023-12-13 | $69.80 | $70.10 | $69.22 | $70.10 | $70.10 | 7,328 |
| 2023-12-12 | $69.67 | $69.67 | $69.15 | $69.52 | $69.52 | 2,149 |
| 2023-12-11 | $68.50 | $70.10 | $68.50 | $69.80 | $69.80 | 5,804 |
| 2023-12-08 | $67.97 | $69.05 | $67.97 | $68.29 | $68.29 | 4,979 |
| 2023-12-07 | $67.35 | $69.68 | $67.35 | $68.69 | $68.69 | 10,082 |
| 2023-12-06 | $69.65 | $69.65 | $69.65 | $69.65 | $69.65 | 2,150 |
| 2023-12-05 | $68.94 | $68.94 | $66.89 | $67.49 | $67.49 | 16,999 |
| 2023-12-04 | $70.00 | $70.00 | $67.98 | $68.15 | $68.15 | 5,411 |
| 2023-12-01 | $68.40 | $70.22 | $68.40 | $70.22 | $70.22 | 983 |
| 2023-11-30 | $69.00 | $69.00 | $67.35 | $67.35 | $67.35 | 19,897 |
| 2023-11-29 | $69.90 | $69.90 | $68.90 | $69.00 | $69.00 | 5,947 |
| 2023-11-28 | $69.46 | $69.54 | $68.75 | $69.54 | $69.54 | 7,786 |
| 2023-11-27 | $66.00 | $69.37 | $66.00 | $69.06 | $69.06 | 12,796 |
| 2023-11-24 | $66.03 | $66.03 | $66.03 | $66.03 | $66.03 | 631 |
| 2023-11-22 | $66.80 | $66.80 | $66.00 | $66.00 | $66.00 | 3,520 |
| 2023-11-21 | $67.00 | $67.20 | $66.80 | $67.20 | $67.20 | 3,933 |
| 2023-11-20 | $69.00 | $69.08 | $69.00 | $69.00 | $69.00 | 1,048 |
| 2023-11-17 | $68.85 | $69.59 | $68.56 | $69.00 | $69.00 | 3,238 |
| 2023-11-16 | $64.80 | $64.80 | $64.80 | $64.80 | $64.80 | 7,207 |
| 2023-11-15 | $65.82 | $65.82 | $64.86 | $64.86 | $64.86 | 3,432 |
| 2023-11-14 | $68.30 | $68.30 | $66.00 | $66.60 | $66.60 | 3,441 |
| 2023-11-13 | $67.51 | $67.51 | $67.51 | $67.51 | $67.51 | 753 |
| 2023-11-10 | $67.78 | $68.00 | $66.52 | $68.00 | $68.00 | 2,458 |
| 2023-11-09 | $66.40 | $68.73 | $66.40 | $67.85 | $67.85 | 1,464 |
| 2023-11-08 | $64.74 | $68.83 | $64.74 | $68.83 | $68.83 | 3,766 |
| 2023-11-07 | $67.87 | $68.08 | $67.87 | $68.08 | $68.08 | 657 |
| 2023-11-06 | $68.73 | $68.73 | $67.84 | $68.03 | $68.03 | 1,939 |
| 2023-11-03 | $69.70 | $70.20 | $67.98 | $68.23 | $68.23 | 6,044 |
| 2023-11-02 | $68.48 | $69.52 | $67.99 | $68.39 | $68.39 | 6,909 |
| 2023-11-01 | $67.73 | $67.73 | $65.85 | $65.85 | $65.85 | 2,557 |
| 2023-10-31 | $63.73 | $64.58 | $63.73 | $64.41 | $64.41 | 32,995 |
| 2023-10-30 | $63.71 | $63.75 | $63.71 | $63.75 | $63.75 | 2,045 |
| 2023-10-27 | $63.02 | $64.09 | $63.02 | $64.09 | $64.09 | 1,253 |
| 2023-10-26 | $62.78 | $63.01 | $62.66 | $63.01 | $63.01 | 3,158 |
| 2023-10-25 | $63.25 | $63.77 | $63.00 | $63.74 | $63.74 | 2,140 |
| 2023-10-24 | $63.39 | $63.90 | $63.00 | $63.67 | $63.67 | 18,962 |
| 2023-10-23 | $63.47 | $63.47 | $63.35 | $63.35 | $63.35 | 3,004 |
| 2023-10-20 | $63.48 | $63.48 | $62.48 | $62.54 | $62.54 | 2,315 |
| 2023-10-19 | $63.00 | $63.00 | $62.58 | $62.58 | $62.58 | 2,622 |
| 2023-10-18 | $63.00 | $63.00 | $61.39 | $62.71 | $62.71 | 2,068 |
| 2023-10-17 | $63.85 | $63.85 | $63.85 | $63.85 | $63.85 | 2,080 |
| 2023-10-16 | $63.20 | $63.85 | $63.08 | $63.58 | $63.58 | 15,235 |
| 2023-10-13 | $64.00 | $64.00 | $63.08 | $63.08 | $63.08 | 7,758 |
| 2023-10-12 | $65.46 | $66.00 | $64.67 | $65.00 | $65.00 | 32,060 |
| 2023-10-11 | $66.00 | $66.02 | $65.80 | $65.90 | $65.90 | 14,615 |
| 2023-10-10 | $67.08 | $67.25 | $65.70 | $65.70 | $65.70 | 9,641 |
| 2023-10-09 | $65.41 | $65.41 | $65.41 | $65.41 | $65.41 | 205 |
| 2023-10-06 | $65.41 | $65.41 | $65.41 | $65.41 | $65.41 | 1,158 |
| 2023-10-05 | $65.70 | $66.02 | $65.00 | $65.25 | $65.25 | 6,987 |
| 2023-10-04 | $65.00 | $65.20 | $64.80 | $65.00 | $65.00 | 4,012 |
| 2023-10-03 | $65.22 | $65.22 | $64.53 | $65.00 | $65.00 | 10,796 |
| 2023-10-02 | $65.02 | $65.34 | $64.25 | $64.35 | $64.35 | 8,106 |
| 2023-09-29 | $66.20 | $67.60 | $64.75 | $64.75 | $64.75 | 7,405 |
| 2023-09-28 | $65.06 | $66.75 | $64.50 | $66.75 | $66.75 | 3,790 |
| 2023-09-27 | $65.97 | $66.00 | $64.39 | $64.50 | $64.50 | 21,499 |
| 2023-09-26 | $67.00 | $67.42 | $65.93 | $65.98 | $65.98 | 12,623 |
| 2023-09-25 | $67.59 | $67.59 | $67.25 | $67.35 | $67.35 | 4,046 |
| 2023-09-22 | $68.60 | $70.00 | $67.51 | $67.51 | $67.51 | 2,849 |
| 2023-09-21 | $71.50 | $71.50 | $68.30 | $68.74 | $68.74 | 6,244 |
| 2023-09-20 | $72.00 | $72.00 | $71.45 | $71.45 | $71.45 | 1,015 |
| 2023-09-19 | $71.54 | $71.54 | $71.06 | $71.10 | $71.10 | 1,662 |
| 2023-09-18 | $72.49 | $72.50 | $72.37 | $72.37 | $72.37 | 1,601 |
| 2023-09-15 | $73.26 | $73.62 | $72.77 | $72.91 | $72.91 | 5,177 |
| 2023-09-14 | $69.48 | $73.00 | $69.48 | $73.00 | $73.00 | 2,117 |
| 2023-09-13 | $70.34 | $70.45 | $70.34 | $70.45 | $70.45 | 950 |
| 2023-09-12 | $72.84 | $72.84 | $71.00 | $72.16 | $72.16 | 3,082 |
| 2023-09-11 | $72.55 | $72.88 | $72.10 | $72.88 | $72.88 | 1,444 |
| 2023-09-08 | $74.39 | $74.40 | $69.73 | $72.92 | $72.92 | 1,328,704 |
| 2023-09-07 | $74.50 | $74.78 | $74.50 | $74.78 | $74.78 | 1,430 |
| 2023-09-06 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 378 |
| 2023-09-05 | $75.65 | $76.09 | $75.37 | $76.00 | $76.00 | 8,427 |
| 2023-09-01 | $76.20 | $76.20 | $75.75 | $75.75 | $75.75 | 5,917 |
| 2023-08-31 | $76.25 | $76.25 | $75.40 | $76.15 | $76.15 | 3,251 |
| 2023-08-30 | $76.25 | $76.45 | $76.25 | $76.45 | $76.45 | 516 |
| 2023-08-29 | $75.77 | $76.05 | $75.74 | $76.03 | $76.03 | 2,153 |
| 2023-08-28 | $77.20 | $77.20 | $76.46 | $76.52 | $76.52 | 1,644 |
| 2023-08-25 | $77.25 | $77.70 | $77.20 | $77.20 | $77.20 | 2,303 |
| 2023-08-24 | $78.09 | $78.25 | $77.47 | $77.65 | $77.65 | 10,551 |
| 2023-08-23 | $77.25 | $78.25 | $77.25 | $78.25 | $78.25 | 24,277 |
| 2023-08-22 | $79.00 | $79.00 | $77.81 | $77.90 | $77.90 | 870 |
| 2023-08-21 | $79.36 | $79.36 | $78.04 | $78.67 | $78.67 | 2,690 |
| 2023-08-18 | $79.71 | $79.71 | $79.71 | $79.71 | $79.71 | 164 |
| 2023-08-17 | $78.00 | $80.50 | $78.00 | $79.71 | $79.71 | 3,190 |
| 2023-08-16 | $77.25 | $78.30 | $76.48 | $78.30 | $78.30 | 1,675 |
| 2023-08-15 | $76.25 | $76.25 | $74.64 | $74.64 | $74.64 | 1,435 |
| 2023-08-14 | $76.25 | $76.71 | $76.25 | $76.55 | $76.55 | 2,339 |
| 2023-08-11 | $76.50 | $77.09 | $76.50 | $76.50 | $76.50 | 1,852 |
| 2023-08-10 | $77.19 | $77.19 | $76.50 | $76.94 | $76.94 | 1,094 |
| 2023-08-09 | $76.42 | $76.76 | $75.50 | $75.50 | $75.50 | 5,419 |
| 2023-08-08 | $76.00 | $77.48 | $75.95 | $75.99 | $75.99 | 6,891 |
| 2023-08-07 | $81.00 | $81.00 | $79.00 | $79.00 | $79.00 | 925 |
| 2023-08-04 | $76.39 | $77.30 | $76.35 | $76.50 | $76.50 | 2,245 |
| 2023-08-03 | $75.34 | $75.34 | $75.34 | $75.34 | $75.34 | 396 |
| 2023-08-02 | $76.62 | $76.88 | $76.62 | $76.88 | $76.88 | 837 |
| 2023-08-01 | $80.50 | $80.50 | $80.50 | $80.50 | $80.50 | 208 |
| 2023-07-31 | $79.11 | $81.80 | $79.11 | $80.50 | $80.50 | 2,116 |
| 2023-07-28 | $77.15 | $77.15 | $77.10 | $77.10 | $77.10 | 549 |
| 2023-07-27 | $76.80 | $77.00 | $76.08 | $76.09 | $76.09 | 1,435 |
| 2023-07-26 | $76.07 | $76.90 | $75.99 | $76.20 | $76.20 | 1,140 |
| 2023-07-25 | $77.50 | $77.62 | $76.11 | $76.77 | $76.77 | 8,712 |
| 2023-07-24 | $75.94 | $77.15 | $75.94 | $77.00 | $77.00 | 2,273 |
| 2023-07-21 | $76.02 | $76.02 | $76.02 | $76.02 | $76.02 | 316 |
| 2023-07-20 | $76.25 | $76.25 | $76.02 | $76.02 | $76.02 | 469 |
| 2023-07-19 | $76.68 | $76.68 | $75.14 | $76.30 | $76.30 | 9,557 |
| 2023-07-18 | $77.04 | $77.04 | $76.75 | $76.75 | $76.75 | 1,086 |
| 2023-07-17 | $76.36 | $77.30 | $76.36 | $76.52 | $76.52 | 2,694 |
| 2023-07-14 | $76.00 | $76.00 | $76.00 | $76.00 | $76.00 | 335 |
| 2023-07-13 | $78.22 | $78.43 | $78.22 | $78.43 | $78.43 | 826 |
| 2023-07-12 | $76.45 | $76.89 | $76.45 | $76.61 | $76.61 | 1,481 |
| 2023-07-11 | $76.50 | $76.50 | $74.00 | $75.53 | $75.53 | 4,631 |
| 2023-07-10 | $79.63 | $79.74 | $77.22 | $77.57 | $77.57 | 2,477 |
| 2023-07-07 | $80.00 | $80.00 | $78.00 | $78.00 | $78.00 | 839 |
| 2023-07-06 | $81.25 | $81.25 | $80.69 | $80.80 | $80.80 | 2,636 |
| 2023-07-05 | $81.81 | $82.22 | $80.00 | $81.73 | $81.73 | 5,131 |
| 2023-07-03 | $82.51 | $82.51 | $82.51 | $82.51 | $82.51 | 66 |
| 2023-06-30 | $82.00 | $82.51 | $82.00 | $82.51 | $82.51 | 740 |
| 2023-06-29 | $80.33 | $83.00 | $80.33 | $83.00 | $83.00 | 699 |
| 2023-06-28 | $80.27 | $80.27 | $80.27 | $80.27 | $80.27 | 561 |
| 2023-06-27 | $76.51 | $80.25 | $76.51 | $80.25 | $80.25 | 1,119 |
| 2023-06-26 | $75.42 | $76.80 | $75.42 | $76.80 | $76.80 | 1,596 |
| 2023-06-23 | $73.20 | $73.75 | $73.20 | $73.75 | $73.75 | 1,266 |
| 2023-06-22 | $73.24 | $73.24 | $73.11 | $73.16 | $73.16 | 4,853 |
| 2023-06-21 | $73.50 | $74.20 | $72.99 | $72.99 | $72.99 | 2,251 |
| 2023-06-20 | $73.04 | $73.83 | $73.04 | $73.83 | $73.83 | 844 |
| 2023-06-16 | $75.16 | $75.16 | $74.30 | $74.50 | $74.50 | 1,717 |
| 2023-06-15 | $73.15 | $73.36 | $73.15 | $73.36 | $73.36 | 875 |
| 2023-06-14 | $74.00 | $74.00 | $73.00 | $73.00 | $73.00 | 1,076 |
| 2023-06-13 | $72.92 | $72.92 | $72.46 | $72.56 | $72.56 | 1,050 |
| 2023-06-12 | $71.11 | $71.96 | $71.11 | $71.50 | $71.50 | 7,545 |
| 2023-06-09 | $71.80 | $71.80 | $71.60 | $71.80 | $71.80 | 3,094 |
| 2023-06-08 | $72.01 | $72.01 | $71.61 | $71.96 | $71.96 | 9,260 |
| 2023-06-07 | $72.40 | $72.40 | $71.05 | $71.53 | $71.53 | 7,333 |
| 2023-06-06 | $71.79 | $72.14 | $71.00 | $71.30 | $71.30 | 8,601 |
| 2023-06-05 | $72.50 | $72.50 | $71.59 | $71.79 | $71.79 | 2,340 |
| 2023-06-02 | $70.70 | $72.21 | $70.70 | $72.09 | $72.09 | 3,659 |
| 2023-06-01 | $72.09 | $72.10 | $72.03 | $72.03 | $72.03 | 774 |
| 2023-05-31 | $70.26 | $70.73 | $70.26 | $70.73 | $70.73 | 2,318 |
| 2023-05-30 | $70.14 | $70.14 | $70.14 | $70.14 | $70.14 | 791 |
| 2023-05-26 | $69.93 | $70.78 | $69.93 | $70.78 | $70.78 | 684 |
| 2023-05-25 | $70.17 | $70.64 | $70.17 | $70.64 | $70.64 | 1,040 |
| 2023-05-24 | $70.76 | $70.76 | $70.10 | $70.54 | $70.54 | 2,433 |
| 2023-05-23 | $72.97 | $72.97 | $72.19 | $72.19 | $72.19 | 1,527 |
| 2023-05-22 | $72.39 | $72.39 | $72.39 | $72.39 | $72.39 | 396 |
| 2023-05-19 | $73.40 | $73.40 | $72.38 | $72.39 | $72.39 | 925 |
| 2023-05-18 | $71.94 | $72.26 | $71.87 | $72.26 | $72.26 | 1,002 |
| 2023-05-17 | $71.71 | $71.91 | $71.66 | $71.70 | $71.70 | 1,309 |
| 2023-05-16 | $71.01 | $71.01 | $71.01 | $71.01 | $71.01 | 686 |
| 2023-05-15 | $73.28 | $73.28 | $71.01 | $71.01 | $71.01 | 14,107 |
| 2023-05-12 | $71.60 | $71.60 | $71.58 | $71.58 | $71.58 | 2,280 |
| 2023-05-11 | $70.59 | $70.59 | $70.05 | $70.05 | $70.05 | 821 |
| 2023-05-10 | $71.12 | $71.12 | $70.80 | $71.09 | $71.09 | 1,775 |
| 2023-05-09 | $68.50 | $70.56 | $68.50 | $70.56 | $70.56 | 1,686 |
| 2023-05-08 | $70.18 | $70.70 | $70.18 | $70.70 | $70.70 | 3,382 |
| 2023-05-05 | $68.76 | $69.00 | $68.76 | $69.00 | $69.00 | 1,579 |
| 2023-05-04 | $69.69 | $69.69 | $66.80 | $66.80 | $66.80 | 1,881 |
| 2023-05-03 | $65.85 | $67.50 | $65.85 | $66.82 | $66.82 | 867 |
| 2023-05-02 | $67.47 | $67.47 | $65.78 | $66.00 | $66.00 | 1,837 |
| 2023-05-01 | $65.66 | $66.23 | $65.66 | $66.23 | $66.23 | 2,635 |
| 2023-04-28 | $64.19 | $66.29 | $63.88 | $66.29 | $66.29 | 1,755 |
| 2023-04-27 | $63.69 | $64.29 | $63.69 | $64.29 | $64.29 | 3,328 |
| 2023-04-26 | $63.02 | $63.76 | $63.02 | $63.76 | $63.76 | 910 |
| 2023-04-25 | $62.89 | $63.39 | $62.89 | $63.39 | $63.39 | 942 |
| 2023-04-24 | $64.25 | $64.68 | $63.60 | $63.65 | $63.65 | 2,545 |
| 2023-04-21 | $64.00 | $64.00 | $64.00 | $64.00 | $64.00 | 551 |
| 2023-04-20 | $64.30 | $66.04 | $64.25 | $64.25 | $64.25 | 10,752 |
| 2023-04-19 | $65.34 | $65.34 | $65.34 | $65.34 | $65.34 | 678 |
| 2023-04-18 | $65.02 | $65.14 | $64.50 | $64.50 | $64.50 | 3,261 |
| 2023-04-17 | $65.65 | $65.65 | $64.61 | $64.61 | $64.61 | 3,201 |
| 2023-04-14 | $66.26 | $66.30 | $66.11 | $66.11 | $66.11 | 1,915 |
| 2023-04-13 | $66.22 | $66.22 | $65.71 | $65.93 | $65.93 | 4,178 |
| 2023-04-12 | $65.98 | $68.00 | $65.98 | $68.00 | $68.00 | 5,067 |
| 2023-04-11 | $66.91 | $67.30 | $65.30 | $65.30 | $65.30 | 6,950 |
| 2023-04-10 | $66.00 | $66.00 | $66.00 | $66.00 | $66.00 | 1,236 |
| 2023-04-06 | $68.05 | $68.05 | $68.00 | $68.00 | $68.00 | 2,713 |
| 2023-04-05 | $68.75 | $69.50 | $67.81 | $69.22 | $69.22 | 23,802 |
| 2023-04-04 | $70.50 | $70.75 | $68.99 | $69.50 | $69.50 | 5,270 |
| 2023-04-03 | $71.40 | $71.50 | $70.85 | $71.42 | $71.42 | 8,866 |
| 2023-03-31 | $71.00 | $71.38 | $71.00 | $71.30 | $71.30 | 10,504 |
| 2023-03-30 | $70.28 | $70.64 | $70.21 | $70.46 | $70.46 | 14,935 |
| 2023-03-29 | $69.80 | $70.00 | $69.80 | $70.00 | $70.00 | 2,126 |
| 2023-03-28 | $69.47 | $69.89 | $69.47 | $69.76 | $69.76 | 2,901 |
| 2023-03-27 | $69.89 | $70.00 | $69.67 | $69.67 | $69.67 | 1,432 |
| 2023-03-24 | $67.00 | $67.64 | $66.50 | $67.64 | $67.64 | 2,794 |
| 2023-03-23 | $65.00 | $65.43 | $65.00 | $65.43 | $65.43 | 1,412 |
| 2023-03-22 | $63.40 | $63.70 | $63.00 | $63.57 | $63.57 | 11,711 |
| 2023-03-21 | $63.65 | $64.91 | $63.65 | $63.95 | $63.95 | 11,072 |
| 2023-03-20 | $64.99 | $64.99 | $64.15 | $64.15 | $64.15 | 592 |
| 2023-03-17 | $63.94 | $65.18 | $63.94 | $65.18 | $65.18 | 1,223 |
| 2023-03-16 | $63.48 | $64.95 | $63.48 | $64.95 | $64.95 | 348 |
| 2023-03-15 | $62.68 | $63.09 | $62.68 | $63.09 | $63.09 | 1,534 |
| 2023-03-14 | $64.90 | $64.90 | $64.35 | $64.35 | $64.35 | 618 |
| 2023-03-13 | $65.43 | $65.49 | $64.71 | $65.49 | $65.49 | 3,914 |
| 2023-03-10 | $65.50 | $65.50 | $65.00 | $65.00 | $65.00 | 746 |
| 2023-03-09 | $65.60 | $65.65 | $65.30 | $65.30 | $65.30 | 1,278 |
| 2023-03-08 | $65.00 | $65.50 | $64.71 | $65.25 | $65.25 | 27,321 |
| 2023-03-07 | $66.60 | $66.60 | $65.63 | $65.64 | $65.64 | 1,015 |
| 2023-03-06 | $66.62 | $66.80 | $66.62 | $66.80 | $66.80 | 1,423 |
| 2023-03-03 | $66.15 | $66.25 | $66.14 | $66.25 | $66.25 | 1,607 |
| 2023-03-02 | $64.70 | $65.00 | $64.67 | $65.00 | $65.00 | 5,074 |
| 2023-03-01 | $65.23 | $65.23 | $65.04 | $65.04 | $65.04 | 1,169 |
| 2023-02-28 | $65.00 | $65.00 | $65.00 | $65.00 | $65.00 | 690 |
| 2023-02-27 | $66.57 | $66.57 | $64.50 | $65.00 | $65.00 | 8,903 |
| 2023-02-24 | $64.91 | $64.91 | $63.30 | $64.50 | $64.50 | 4,200 |
| 2023-02-23 | $64.23 | $64.23 | $64.23 | $64.23 | $64.23 | 457 |
| 2023-02-22 | $62.64 | $62.64 | $62.64 | $62.64 | $62.64 | 454 |
| 2023-02-21 | $66.71 | $66.71 | $62.19 | $62.84 | $62.84 | 21,831 |
| 2023-02-17 | $66.64 | $66.97 | $66.64 | $66.97 | $66.97 | 770 |
| 2023-02-16 | $62.18 | $63.08 | $62.16 | $63.08 | $63.08 | 1,033 |
| 2023-02-15 | $60.53 | $62.96 | $60.53 | $62.96 | $62.96 | 798 |
| 2023-02-14 | $59.23 | $60.61 | $59.22 | $60.61 | $60.61 | 3,185 |
| 2023-02-13 | $58.24 | $59.23 | $57.96 | $59.23 | $59.23 | 2,527 |
| 2023-02-10 | $56.44 | $58.00 | $56.44 | $56.80 | $56.80 | 13,531 |
| 2023-02-09 | $56.03 | $56.03 | $55.88 | $55.88 | $55.88 | 3,349 |
| 2023-02-08 | $57.01 | $57.50 | $55.75 | $56.60 | $56.60 | 1,749 |
| 2023-02-07 | $56.53 | $56.53 | $56.50 | $56.50 | $56.50 | 1,249 |
| 2023-02-06 | $55.80 | $56.52 | $55.80 | $56.13 | $56.13 | 7,198 |
| 2023-02-03 | $56.55 | $56.77 | $55.85 | $55.85 | $55.85 | 2,767 |
| 2023-02-02 | $56.51 | $57.75 | $56.51 | $57.65 | $57.65 | 10,434 |
| 2023-02-01 | $57.00 | $57.00 | $55.48 | $55.97 | $55.97 | 3,681 |
| 2023-01-31 | $57.09 | $57.09 | $57.09 | $57.09 | $57.09 | 770 |
| 2023-01-30 | $54.95 | $55.59 | $54.39 | $55.48 | $55.48 | 4,057 |
| 2023-01-27 | $55.92 | $56.42 | $55.72 | $56.38 | $56.38 | 12,697 |
| 2023-01-26 | $57.75 | $57.75 | $56.35 | $56.35 | $56.35 | 1,028 |
| 2023-01-25 | $55.00 | $58.52 | $55.00 | $56.25 | $56.25 | 1,121 |
| 2023-01-24 | $55.73 | $55.73 | $54.24 | $55.00 | $55.00 | 1,725 |
| 2023-01-23 | $54.86 | $55.13 | $54.00 | $54.00 | $54.00 | 3,112 |
| 2023-01-20 | $55.08 | $55.86 | $55.08 | $55.83 | $55.83 | 1,168 |
| 2023-01-19 | $54.06 | $55.88 | $54.06 | $55.88 | $55.88 | 2,292 |
| 2023-01-18 | $54.21 | $55.73 | $54.05 | $54.23 | $54.23 | 33,226 |
| 2023-01-17 | $52.97 | $53.75 | $52.97 | $53.70 | $53.70 | 3,850 |
| 2023-01-13 | $52.59 | $52.59 | $52.59 | $52.59 | $52.59 | 1,056 |
| 2023-01-12 | $52.47 | $52.67 | $52.13 | $52.67 | $52.67 | 13,718 |
| 2023-01-11 | $51.75 | $51.75 | $51.75 | $51.75 | $51.75 | 8,862 |
| 2023-01-10 | $51.98 | $52.15 | $51.55 | $51.55 | $51.55 | 2,205 |
| 2023-01-09 | $51.81 | $52.72 | $51.80 | $52.72 | $52.72 | 1,652 |
| 2023-01-06 | $52.38 | $52.38 | $52.38 | $52.38 | $52.38 | 1,122 |
| 2023-01-05 | $52.97 | $52.97 | $52.13 | $52.13 | $52.13 | 2,344 |
| 2023-01-04 | $55.00 | $55.00 | $54.10 | $54.13 | $54.13 | 2,675 |
| 2023-01-03 | $53.00 | $53.56 | $52.45 | $53.56 | $53.56 | 3,086 |
| 2022-12-30 | $50.98 | $51.55 | $50.98 | $51.55 | $51.55 | 734 |
| 2022-12-29 | $50.81 | $51.83 | $50.81 | $51.83 | $51.83 | 4,471 |
| 2022-12-28 | $51.00 | $51.00 | $48.64 | $48.90 | $48.90 | 9,061 |
| 2022-12-27 | $49.00 | $49.73 | $46.52 | $48.50 | $48.50 | 23,186 |
| 2022-12-23 | $50.38 | $50.79 | $50.38 | $50.79 | $50.79 | 366 |
| 2022-12-22 | $50.69 | $50.83 | $50.28 | $50.33 | $50.33 | 4,170 |
| 2022-12-21 | $50.50 | $51.34 | $50.50 | $51.20 | $51.20 | 2,739 |
| 2022-12-20 | $51.82 | $51.82 | $50.15 | $50.15 | $50.15 | 2,688 |
| 2022-12-19 | $51.78 | $51.79 | $51.06 | $51.07 | $51.07 | 7,200 |
| 2022-12-16 | $51.74 | $52.25 | $51.57 | $52.00 | $52.00 | 5,564 |
| 2022-12-15 | $51.98 | $52.11 | $51.24 | $51.80 | $51.80 | 1,902 |
| 2022-12-14 | $52.68 | $53.80 | $51.45 | $52.51 | $52.51 | 2,826 |
| 2022-12-13 | $55.00 | $55.00 | $52.86 | $53.86 | $53.86 | 3,723 |
| 2022-12-12 | $52.15 | $55.00 | $51.38 | $53.13 | $53.13 | 6,028 |
| 2022-12-09 | $53.28 | $53.70 | $53.28 | $53.70 | $53.70 | 1,574 |
| 2022-12-08 | $53.18 | $53.18 | $53.18 | $53.18 | $53.18 | 551 |
| 2022-12-07 | $52.00 | $52.00 | $52.00 | $52.00 | $52.00 | 353 |
| 2022-12-06 | $53.10 | $53.10 | $52.26 | $52.26 | $52.26 | 1,473 |
| 2022-12-05 | $55.81 | $55.81 | $51.00 | $51.80 | $51.80 | 2,497 |
| 2022-12-02 | $57.90 | $59.25 | $57.90 | $58.30 | $58.30 | 2,056 |
| 2022-12-01 | $56.54 | $59.99 | $55.29 | $59.99 | $59.99 | 2,505 |
| 2022-11-30 | $52.22 | $54.50 | $52.14 | $54.11 | $54.11 | 8,075 |
| 2022-11-29 | $53.35 | $53.59 | $50.45 | $51.14 | $51.14 | 9,448 |
| 2022-11-28 | $51.43 | $52.74 | $51.42 | $52.62 | $52.62 | 1,647 |
| 2022-11-25 | $51.29 | $51.29 | $51.23 | $51.23 | $51.23 | 601 |
| 2022-11-23 | $51.72 | $52.50 | $51.72 | $52.50 | $52.50 | 1,095 |
| 2022-11-22 | $52.76 | $53.11 | $51.66 | $53.11 | $53.11 | 25,746 |
| 2022-11-21 | $51.42 | $51.42 | $50.00 | $50.55 | $50.55 | 3,904 |
| 2022-11-18 | $54.36 | $54.36 | $52.30 | $52.30 | $52.30 | 3,902 |
| 2022-11-17 | $54.80 | $54.80 | $54.80 | $54.80 | $54.80 | 76 |
| 2022-11-16 | $53.39 | $54.80 | $53.39 | $54.80 | $54.80 | 715 |
| 2022-11-15 | $52.65 | $52.69 | $52.04 | $52.35 | $52.35 | 6,587 |
| 2022-11-14 | $52.47 | $52.47 | $51.99 | $52.32 | $52.32 | 3,361 |
| 2022-11-11 | $53.94 | $54.47 | $53.94 | $54.47 | $54.47 | 1,872 |
| 2022-11-10 | $51.36 | $52.15 | $51.36 | $52.01 | $52.01 | 10,680 |
| 2022-11-09 | $50.29 | $50.29 | $49.65 | $49.65 | $49.65 | 1,153 |
| 2022-11-08 | $49.27 | $52.04 | $49.27 | $51.79 | $51.79 | 3,257 |
| 2022-11-07 | $51.51 | $51.67 | $51.43 | $51.62 | $51.62 | 3,118 |
| 2022-11-04 | $52.34 | $52.47 | $51.76 | $52.40 | $52.40 | 6,515 |
| 2022-11-03 | $51.42 | $51.42 | $50.79 | $50.79 | $50.79 | 1,275 |
| 2022-11-02 | $53.33 | $53.33 | $52.49 | $52.49 | $52.49 | 861 |
| 2022-11-01 | $51.70 | $51.70 | $51.58 | $51.60 | $51.60 | 752 |
| 2022-10-31 | $51.60 | $51.88 | $51.60 | $51.88 | $51.88 | 873 |
| 2022-10-28 | $52.18 | $52.18 | $51.81 | $51.94 | $51.94 | 1,071 |
| 2022-10-27 | $54.14 | $54.14 | $52.57 | $52.57 | $52.57 | 1,642 |
| 2022-10-26 | $54.14 | $54.14 | $54.14 | $54.14 | $54.14 | 172 |
| 2022-10-25 | $53.66 | $55.07 | $53.66 | $54.14 | $54.14 | 14,772 |
| 2022-10-24 | $52.47 | $52.47 | $52.17 | $52.17 | $52.17 | 529 |
| 2022-10-21 | $53.46 | $53.66 | $52.50 | $52.70 | $52.70 | 4,048 |
| 2022-10-20 | $52.72 | $52.72 | $52.58 | $52.63 | $52.63 | 1,507 |
| 2022-10-19 | $52.60 | $52.60 | $52.60 | $52.60 | $52.60 | 232 |
| 2022-10-18 | $53.05 | $53.08 | $52.60 | $52.60 | $52.60 | 11,816 |
| 2022-10-17 | $51.97 | $52.84 | $51.97 | $52.72 | $52.72 | 1,535 |
| 2022-10-14 | $51.43 | $51.43 | $51.00 | $51.00 | $51.00 | 442 |
| 2022-10-13 | $49.44 | $50.00 | $49.44 | $49.85 | $49.85 | 2,688 |
| 2022-10-12 | $50.46 | $50.46 | $50.00 | $50.14 | $50.14 | 1,514 |
| 2022-10-11 | $52.99 | $57.84 | $52.99 | $55.00 | $55.00 | 1,202 |
| 2022-10-10 | $50.44 | $50.44 | $50.06 | $50.06 | $50.06 | 730 |
| 2022-10-07 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 338 |
| 2022-10-06 | $56.66 | $56.66 | $56.57 | $56.57 | $56.57 | 1,186 |
| 2022-10-05 | $55.60 | $55.95 | $55.30 | $55.95 | $55.95 | 2,173 |
| 2022-10-04 | $52.60 | $54.67 | $52.60 | $54.67 | $54.67 | 1,596 |
| 2022-10-03 | $48.59 | $51.30 | $48.59 | $51.30 | $51.30 | 3,757 |
| 2022-09-30 | $48.07 | $48.30 | $47.93 | $48.30 | $48.30 | 1,177 |
| 2022-09-29 | $49.52 | $49.62 | $49.52 | $49.62 | $49.62 | 11,548 |
| 2022-09-28 | $49.03 | $50.34 | $49.00 | $50.31 | $50.31 | 40,328 |
| 2022-09-27 | $49.50 | $49.50 | $49.47 | $49.47 | $49.47 | 17,677 |
| 2022-09-26 | $49.53 | $49.53 | $49.53 | $49.53 | $49.53 | 1,236 |
| 2022-09-23 | $47.32 | $49.67 | $47.13 | $49.53 | $49.53 | 10,045 |
| 2022-09-22 | $46.98 | $47.75 | $46.62 | $47.47 | $47.47 | 7,537 |
| 2022-09-21 | $47.50 | $47.75 | $47.29 | $47.75 | $47.75 | 5,185 |
| 2022-09-20 | $47.81 | $47.90 | $47.72 | $47.72 | $47.72 | 2,380 |
| 2022-09-19 | $47.67 | $48.01 | $47.50 | $47.79 | $47.79 | 1,880 |
| 2022-09-16 | $49.50 | $49.50 | $47.95 | $48.20 | $48.20 | 3,926 |
| 2022-09-15 | $50.32 | $50.38 | $49.21 | $49.42 | $49.42 | 3,604 |
| 2022-09-14 | $52.94 | $52.94 | $51.09 | $51.09 | $51.09 | 1,396 |
| 2022-09-13 | $52.25 | $52.63 | $52.25 | $52.63 | $52.63 | 1,359 |
| 2022-09-12 | $52.00 | $53.37 | $51.20 | $53.30 | $53.30 | 3,715 |
| 2022-09-09 | $52.00 | $52.12 | $52.00 | $52.12 | $52.12 | 843 |
| 2022-09-08 | $52.66 | $52.68 | $51.99 | $51.99 | $51.99 | 24,043 |
| 2022-09-07 | $52.30 | $52.94 | $52.30 | $52.94 | $52.94 | 7,033 |
| 2022-09-06 | $53.00 | $53.44 | $53.00 | $53.00 | $53.00 | 1,194 |
| 2022-09-02 | $52.48 | $54.32 | $52.48 | $52.99 | $52.99 | 923 |
| 2022-09-01 | $52.50 | $52.50 | $52.50 | $52.50 | $52.50 | 918 |
| 2022-08-31 | $51.77 | $52.40 | $51.77 | $52.40 | $52.40 | 650 |
| 2022-08-30 | $53.00 | $53.00 | $51.91 | $52.02 | $52.02 | 3,361 |
| 2022-08-29 | $53.50 | $53.88 | $52.96 | $53.88 | $53.88 | 5,250 |
| 2022-08-26 | $54.61 | $55.34 | $53.71 | $53.71 | $53.71 | 8,196 |
| 2022-08-25 | $56.00 | $56.00 | $54.85 | $54.87 | $54.87 | 2,326 |
| 2022-08-24 | $54.92 | $56.02 | $54.91 | $56.02 | $56.02 | 4,208 |
| 2022-08-23 | $54.00 | $55.45 | $54.00 | $55.12 | $55.12 | 8,005 |
| 2022-08-22 | $56.73 | $56.73 | $54.41 | $55.29 | $55.29 | 7,027 |
| 2022-08-19 | $57.53 | $57.65 | $56.88 | $56.90 | $56.90 | 3,018 |
| 2022-08-18 | $57.17 | $57.25 | $56.99 | $56.99 | $56.99 | 1,963 |
| 2022-08-17 | $57.34 | $57.45 | $57.34 | $57.39 | $57.39 | 845 |
| 2022-08-16 | $59.01 | $59.39 | $59.01 | $59.39 | $59.39 | 4,130 |
| 2022-08-15 | $61.00 | $61.00 | $59.00 | $59.32 | $59.32 | 2,211 |
| 2022-08-12 | $61.74 | $62.10 | $61.74 | $61.90 | $61.90 | 543 |
| 2022-08-11 | $62.70 | $62.70 | $62.70 | $62.70 | $62.70 | 456 |
| 2022-08-10 | $62.19 | $64.11 | $62.12 | $62.70 | $62.70 | 1,844 |
| 2022-08-09 | $60.00 | $62.07 | $59.45 | $62.00 | $62.00 | 7,571 |
| 2022-08-08 | $63.82 | $64.01 | $62.08 | $63.85 | $63.85 | 7,772 |
| 2022-08-05 | $62.30 | $62.38 | $61.13 | $62.38 | $62.38 | 2,200 |
| 2022-08-04 | $64.00 | $65.12 | $63.54 | $64.77 | $64.77 | 2,880 |
| 2022-08-03 | $61.23 | $62.19 | $59.13 | $62.19 | $62.19 | 3,414 |
| 2022-08-02 | $56.88 | $59.44 | $56.88 | $59.42 | $59.42 | 944 |
| 2022-08-01 | $58.00 | $58.00 | $56.10 | $56.10 | $56.10 | 1,558 |
| 2022-07-29 | $57.74 | $58.00 | $57.40 | $57.40 | $57.40 | 3,676 |
| 2022-07-28 | $56.15 | $57.70 | $56.15 | $57.70 | $57.70 | 1,407 |
| 2022-07-27 | $55.36 | $55.55 | $55.26 | $55.26 | $55.26 | 1,533 |
| 2022-07-26 | $54.62 | $56.23 | $54.51 | $56.23 | $56.23 | 7,756 |
| 2022-07-25 | $54.86 | $56.66 | $54.86 | $56.66 | $56.66 | 745 |
| 2022-07-22 | $56.86 | $56.86 | $56.86 | $56.86 | $56.86 | 246 |
| 2022-07-21 | $57.42 | $57.69 | $57.37 | $57.69 | $57.69 | 5,297 |
| 2022-07-20 | $59.00 | $59.20 | $57.00 | $57.00 | $57.00 | 1,221 |
| 2022-07-19 | $58.44 | $58.82 | $58.44 | $58.63 | $58.63 | 1,258 |
| 2022-07-18 | $57.99 | $57.99 | $57.13 | $57.82 | $57.82 | 895 |
| 2022-07-15 | $57.13 | $57.13 | $57.13 | $57.13 | $57.13 | 469 |
| 2022-07-14 | $57.00 | $57.58 | $56.10 | $56.78 | $56.78 | 3,576 |
| 2022-07-13 | $56.50 | $57.59 | $56.50 | $57.32 | $57.32 | 785 |
| 2022-07-12 | $56.22 | $56.22 | $56.22 | $56.22 | $56.22 | 91 |
| 2022-07-11 | $56.22 | $56.22 | $56.22 | $56.22 | $56.22 | 853 |
| 2022-07-08 | $57.80 | $58.71 | $57.00 | $57.00 | $57.00 | 2,010 |
| 2022-07-07 | $57.85 | $58.18 | $57.78 | $57.78 | $57.78 | 1,207 |
| 2022-07-06 | $57.39 | $58.80 | $57.39 | $58.80 | $58.80 | 888 |
| 2022-07-05 | $57.02 | $58.66 | $55.72 | $58.66 | $58.66 | 1,046 |
| 2022-07-01 | $52.00 | $56.00 | $52.00 | $56.00 | $56.00 | 900 |
| 2022-06-30 | $55.86 | $55.95 | $55.86 | $55.95 | $55.95 | 459 |
| 2022-06-29 | $56.75 | $56.75 | $55.97 | $55.97 | $55.97 | 2,026 |
| 2022-06-28 | $55.94 | $56.76 | $55.94 | $56.73 | $56.73 | 4,610 |
| 2022-06-27 | $53.50 | $54.90 | $53.50 | $54.90 | $54.90 | 2,623 |
| 2022-06-24 | $52.02 | $52.93 | $52.02 | $52.83 | $52.83 | 6,922 |
| 2022-06-23 | $51.65 | $52.11 | $51.02 | $51.02 | $51.02 | 3,533 |
| 2022-06-22 | $53.00 | $53.00 | $52.69 | $52.69 | $52.69 | 3,728 |
| 2022-06-21 | $51.82 | $53.40 | $51.01 | $53.35 | $53.35 | 9,236 |
| 2022-06-17 | $48.91 | $53.00 | $48.90 | $52.62 | $52.62 | 5,038 |
| 2022-06-16 | $47.90 | $49.96 | $47.90 | $49.33 | $49.33 | 13,079 |
| 2022-06-15 | $50.00 | $51.17 | $48.07 | $50.69 | $50.69 | 10,287 |
| 2022-06-14 | $54.61 | $54.61 | $51.00 | $51.31 | $51.31 | 3,350 |
| 2022-06-13 | $54.78 | $55.00 | $52.55 | $54.53 | $54.53 | 4,967 |
| 2022-06-10 | $60.00 | $60.00 | $57.50 | $58.92 | $58.92 | 6,126 |
| 2022-06-09 | $60.43 | $61.55 | $60.43 | $61.35 | $61.35 | 7,807 |
| 2022-06-08 | $60.25 | $62.46 | $59.94 | $61.70 | $61.70 | 8,090 |
| 2022-06-07 | $57.24 | $57.78 | $57.24 | $57.78 | $57.78 | 3,363 |
| 2022-06-06 | $56.50 | $58.81 | $56.25 | $57.43 | $57.43 | 8,571 |
| 2022-06-03 | $55.69 | $56.25 | $54.83 | $55.95 | $55.95 | 10,156 |
| 2022-06-02 | $53.00 | $55.25 | $53.00 | $55.25 | $55.25 | 3,627 |
| 2022-06-01 | $54.04 | $54.04 | $52.70 | $52.87 | $52.87 | 3,536 |
| 2022-05-31 | $53.49 | $53.49 | $52.75 | $52.75 | $52.75 | 4,165 |
| 2022-05-27 | $54.00 | $54.20 | $54.00 | $54.20 | $54.20 | 772 |
| 2022-05-26 | $52.00 | $53.58 | $52.00 | $52.82 | $52.82 | 13,774 |
| 2022-05-25 | $55.55 | $55.55 | $54.24 | $54.24 | $54.24 | 3,410 |
| 2022-05-24 | $55.14 | $55.14 | $53.99 | $54.97 | $54.97 | 4,283 |
| 2022-05-23 | $54.90 | $54.90 | $51.00 | $51.00 | $51.00 | 478 |
| 2022-05-20 | $52.31 | $52.80 | $52.12 | $52.80 | $52.80 | 1,571 |
| 2022-05-19 | $52.01 | $52.38 | $51.32 | $51.99 | $51.99 | 8,003 |
| 2022-05-18 | $54.00 | $54.00 | $51.51 | $52.00 | $52.00 | 4,989 |
| 2022-05-17 | $53.95 | $53.95 | $53.05 | $53.05 | $53.05 | 2,631 |
| 2022-05-16 | $53.95 | $53.95 | $51.67 | $53.77 | $53.77 | 3,837 |
| 2022-05-13 | $53.38 | $54.40 | $52.96 | $54.13 | $54.13 | 3,224 |
| 2022-05-12 | $54.50 | $54.80 | $51.36 | $51.99 | $51.99 | 12,634 |
| 2022-05-11 | $57.03 | $57.03 | $57.03 | $57.03 | $57.03 | 697 |
| 2022-05-10 | $58.86 | $58.93 | $56.49 | $57.69 | $57.69 | 11,773 |
| 2022-05-09 | $55.72 | $58.14 | $55.25 | $57.99 | $57.99 | 7,638 |
| 2022-05-06 | $58.53 | $58.53 | $56.92 | $57.77 | $57.77 | 5,015 |
| 2022-05-05 | $59.00 | $60.25 | $57.35 | $60.25 | $60.25 | 6,342 |
| 2022-05-04 | $61.00 | $61.00 | $57.89 | $58.24 | $58.24 | 2,349 |
| 2022-05-03 | $61.45 | $61.45 | $61.34 | $61.34 | $61.34 | 671 |
| 2022-05-02 | $61.69 | $62.38 | $60.68 | $60.75 | $60.75 | 2,018 |
| 2022-04-29 | $63.89 | $64.20 | $62.22 | $62.22 | $62.22 | 1,830 |
| 2022-04-28 | $64.21 | $64.21 | $63.32 | $64.00 | $64.00 | 1,362 |
| 2022-04-27 | $64.88 | $65.00 | $63.87 | $64.00 | $64.00 | 6,837 |
| 2022-04-26 | $67.24 | $67.24 | $64.63 | $65.35 | $65.35 | 833 |
| 2022-04-25 | $62.62 | $65.35 | $62.62 | $65.35 | $65.35 | 833 |
| 2022-04-22 | $65.00 | $65.00 | $62.46 | $63.05 | $63.05 | 2,052 |
| 2022-04-21 | $72.74 | $72.74 | $66.43 | $66.45 | $66.45 | 1,899 |
| 2022-04-20 | $72.60 | $72.60 | $70.80 | $72.06 | $72.06 | 2,153 |
| 2022-04-19 | $71.85 | $71.85 | $71.04 | $71.04 | $71.04 | 588 |
| 2022-04-18 | $73.35 | $73.50 | $69.99 | $72.93 | $72.93 | 1,602 |
| 2022-04-14 | $72.06 | $72.06 | $71.72 | $71.72 | $71.72 | 459 |
| 2022-04-13 | $75.59 | $75.59 | $74.98 | $74.98 | $74.98 | 707 |
| 2022-04-12 | $78.04 | $78.04 | $72.64 | $72.64 | $72.64 | 2,820 |
| 2022-04-11 | $80.57 | $80.57 | $79.18 | $79.18 | $79.18 | 1,077 |
| 2022-04-08 | $81.70 | $85.68 | $81.70 | $85.68 | $85.68 | 1,893 |
| 2022-04-07 | $81.05 | $81.20 | $80.00 | $80.00 | $80.00 | 931 |
| 2022-04-06 | $81.17 | $81.18 | $80.00 | $80.40 | $80.40 | 2,589 |
| 2022-04-05 | $81.53 | $82.10 | $81.48 | $81.60 | $81.60 | 1,374 |
| 2022-04-04 | $82.00 | $82.00 | $80.00 | $82.00 | $82.00 | 1,952 |
| 2022-04-01 | $74.73 | $81.00 | $74.73 | $78.40 | $78.40 | 2,636 |
| 2022-03-31 | $75.36 | $75.36 | $75.36 | $75.36 | $75.36 | 602 |
| 2022-03-30 | $71.93 | $72.00 | $71.93 | $71.93 | $71.93 | 1,966 |
| 2022-03-29 | $70.33 | $72.00 | $69.67 | $70.85 | $70.85 | 11,077 |
| 2022-03-28 | $69.00 | $69.00 | $67.00 | $68.42 | $68.42 | 2,935 |
| 2022-03-25 | $69.79 | $71.19 | $67.18 | $71.19 | $71.19 | 3,460 |
| 2022-03-24 | $71.20 | $72.36 | $69.56 | $69.56 | $69.56 | 2,317 |
| 2022-03-23 | $71.71 | $71.73 | $71.09 | $71.09 | $71.09 | 820 |
| 2022-03-22 | $71.32 | $71.32 | $69.85 | $70.52 | $70.52 | 1,033 |
| 2022-03-21 | $70.22 | $70.52 | $70.22 | $70.52 | $70.52 | 1,033 |
| 2022-03-18 | $71.32 | $71.39 | $71.32 | $71.39 | $71.39 | 673 |
| 2022-03-17 | $68.40 | $68.40 | $68.40 | $68.40 | $68.40 | 163 |
| 2022-03-16 | $65.59 | $68.40 | $65.59 | $68.40 | $68.40 | 3,500 |
| 2022-03-15 | $62.45 | $64.62 | $62.45 | $64.62 | $64.62 | 3,874 |
| 2022-03-14 | $63.97 | $63.97 | $63.38 | $63.54 | $63.54 | 1,001 |
| 2022-03-11 | $64.00 | $65.68 | $63.86 | $65.25 | $65.25 | 1,187 |
| 2022-03-10 | $60.73 | $63.72 | $60.73 | $62.50 | $62.50 | 3,766 |
| 2022-03-09 | $58.66 | $63.72 | $58.66 | $63.72 | $63.72 | 8,865 |
| 2022-03-08 | $62.70 | $64.47 | $59.85 | $59.85 | $59.85 | 3,971 |
| 2022-03-07 | $61.20 | $63.88 | $61.13 | $63.30 | $63.30 | 7,833 |
| 2022-03-04 | $66.64 | $66.64 | $66.64 | $66.64 | $66.64 | 1,305 |
| 2022-03-03 | $67.42 | $67.45 | $66.70 | $66.70 | $66.70 | 8,736 |
| 2022-03-02 | $69.73 | $69.73 | $66.12 | $66.12 | $66.12 | 5,751 |
| 2022-03-01 | $71.51 | $71.51 | $70.78 | $70.78 | $70.78 | 589 |
| 2022-02-28 | $67.26 | $71.37 | $67.26 | $69.00 | $69.00 | 3,062 |
| 2022-02-25 | $67.75 | $68.00 | $65.00 | $65.06 | $65.06 | 4,209 |
| 2022-02-24 | $55.00 | $70.25 | $55.00 | $69.70 | $69.70 | 5,063 |
| 2022-02-23 | $68.44 | $68.44 | $66.13 | $66.13 | $66.13 | 984 |
| 2022-02-22 | $67.65 | $69.40 | $66.79 | $67.52 | $67.52 | 9,648 |
| 2022-02-18 | $71.00 | $71.13 | $69.65 | $70.96 | $70.96 | 11,278 |
| 2022-02-17 | $70.17 | $72.05 | $70.17 | $70.86 | $70.86 | 2,169 |
| 2022-02-16 | $75.33 | $75.73 | $72.56 | $72.56 | $72.56 | 10,782 |
| 2022-02-15 | $75.03 | $75.03 | $74.23 | $74.24 | $74.24 | 2,724 |
| 2022-02-14 | $75.48 | $76.71 | $74.57 | $74.57 | $74.57 | 2,689 |
| 2022-02-11 | $78.60 | $78.60 | $74.48 | $75.64 | $75.64 | 1,599 |
| 2022-02-10 | $75.93 | $78.59 | $75.93 | $76.75 | $76.75 | 2,650 |
| 2022-02-09 | $73.99 | $76.13 | $73.48 | $75.55 | $75.55 | 29,462 |
| 2022-02-08 | $70.69 | $70.69 | $70.00 | $70.47 | $70.47 | 1,740 |
| 2022-02-07 | $71.00 | $71.41 | $71.00 | $71.41 | $71.41 | 1,626 |
| 2022-02-04 | $72.52 | $73.70 | $72.08 | $72.99 | $72.99 | 4,777 |
| 2022-02-03 | $80.59 | $80.59 | $73.73 | $73.73 | $73.73 | 4,285 |
| 2022-02-02 | $83.65 | $83.65 | $80.34 | $80.34 | $80.34 | 826 |
| 2022-02-01 | $82.30 | $82.30 | $82.30 | $82.30 | $82.30 | 513 |
| 2022-01-31 | $81.06 | $81.40 | $80.13 | $81.28 | $81.28 | 2,965 |
| 2022-01-28 | $75.29 | $79.26 | $75.29 | $78.14 | $78.14 | 27,958 |
| 2022-01-27 | $75.34 | $78.00 | $73.33 | $74.16 | $74.16 | 44,462 |
| 2022-01-26 | $74.48 | $75.97 | $71.76 | $71.76 | $71.76 | 1,296 |
| 2022-01-25 | $70.09 | $71.66 | $69.68 | $71.66 | $71.66 | 1,787 |
| 2022-01-24 | $64.80 | $70.89 | $63.75 | $70.89 | $70.89 | 21,277 |
| 2022-01-21 | $75.03 | $75.03 | $70.00 | $70.00 | $70.00 | 9,221 |
| 2022-01-20 | $81.52 | $81.57 | $75.00 | $75.00 | $75.00 | 1,581 |
| 2022-01-19 | $74.76 | $80.00 | $74.76 | $75.48 | $75.48 | 14,690 |
| 2022-01-18 | $77.79 | $80.25 | $75.47 | $75.48 | $75.48 | 14,690 |
| 2022-01-14 | $76.75 | $77.10 | $73.45 | $75.75 | $75.75 | 4,259 |
| 2022-01-13 | $79.03 | $79.03 | $79.03 | $79.03 | $79.03 | 473 |
| 2022-01-12 | $81.00 | $81.30 | $77.88 | $79.29 | $79.29 | 2,350 |
| 2022-01-11 | $79.00 | $80.00 | $78.93 | $78.93 | $78.93 | 888 |
| 2022-01-10 | $79.15 | $81.23 | $74.00 | $81.09 | $81.09 | 15,647 |
| 2022-01-07 | $79.36 | $81.32 | $79.36 | $80.01 | $80.01 | 4,924 |
| 2022-01-06 | $82.97 | $83.55 | $81.43 | $81.43 | $81.43 | 2,775 |
| 2022-01-05 | $84.25 | $84.30 | $80.00 | $81.99 | $81.99 | 11,383 |
| 2022-01-04 | $92.46 | $92.46 | $85.00 | $85.00 | $85.00 | 15,363 |
| 2022-01-03 | $93.00 | $93.00 | $86.00 | $89.56 | $89.56 | 1,838 |
| 2021-12-31 | $92.70 | $92.70 | $92.70 | $92.70 | $92.70 | 318 |
| 2021-12-30 | $92.01 | $94.12 | $91.05 | $92.48 | $92.48 | 3,016 |
| 2021-12-29 | $90.40 | $93.40 | $88.61 | $91.49 | $91.49 | 2,218 |
| 2021-12-28 | $94.00 | $94.00 | $94.00 | $94.00 | $94.00 | 670 |
| 2021-12-27 | $85.25 | $85.25 | $85.25 | $85.25 | $85.25 | 552 |
| 2021-12-23 | $90.75 | $90.75 | $88.98 | $88.98 | $88.98 | 1,008 |
| 2021-12-22 | $89.60 | $90.00 | $89.60 | $90.00 | $90.00 | 1,506 |
| 2021-12-21 | $88.81 | $93.00 | $88.81 | $93.00 | $93.00 | 1,602 |
| 2021-12-20 | $80.28 | $89.40 | $80.28 | $87.00 | $87.00 | 6,606 |
| 2021-12-17 | $84.79 | $84.79 | $81.22 | $81.22 | $81.22 | 705 |
| 2021-12-16 | $77.49 | $84.02 | $77.48 | $84.02 | $84.02 | 2,068 |
| 2021-12-15 | $75.50 | $76.69 | $74.00 | $76.69 | $76.69 | 5,060 |
| 2021-12-14 | $80.00 | $80.00 | $76.20 | $77.95 | $77.95 | 19,425 |
| 2021-12-13 | $80.00 | $81.79 | $79.48 | $80.40 | $80.40 | 5,423 |
| 2021-12-10 | $84.11 | $85.00 | $84.11 | $85.00 | $85.00 | 830 |
| 2021-12-09 | $91.54 | $91.54 | $86.63 | $86.63 | $86.63 | 991 |
| 2021-12-08 | $94.10 | $94.10 | $91.28 | $92.58 | $92.58 | 4,031 |
| 2021-12-07 | $92.13 | $93.47 | $92.13 | $93.28 | $93.28 | 5,887 |
| 2021-12-06 | $81.24 | $92.61 | $81.24 | $90.86 | $90.86 | 66,645 |
| 2021-12-03 | $84.00 | $86.32 | $82.65 | $86.32 | $86.32 | 4,810 |
| 2021-12-02 | $82.24 | $84.31 | $77.26 | $84.00 | $84.00 | 9,349 |
| 2021-12-01 | $89.98 | $90.00 | $83.00 | $84.06 | $84.06 | 2,803 |
| 2021-11-30 | $91.36 | $91.62 | $88.78 | $91.62 | $91.62 | 12,003 |
| 2021-11-29 | $94.00 | $94.00 | $92.08 | $93.01 | $93.01 | 3,995 |
| 2021-11-26 | $93.20 | $93.20 | $93.20 | $93.20 | $93.20 | 483 |
| 2021-11-24 | $93.74 | $97.75 | $92.07 | $97.75 | $97.75 | 3,313 |
| 2021-11-23 | $93.64 | $95.68 | $93.59 | $93.59 | $93.59 | 3,337 |
| 2021-11-22 | $100.72 | $100.72 | $96.33 | $96.33 | $96.33 | 1,231 |
| 2021-11-19 | $97.45 | $98.50 | $97.45 | $98.33 | $98.33 | 2,842 |
| 2021-11-18 | $95.00 | $95.67 | $95.00 | $95.67 | $95.67 | 871 |
| 2021-11-17 | $98.69 | $98.69 | $98.00 | $98.00 | $98.00 | 1,688 |
| 2021-11-16 | $102.37 | $102.37 | $101.63 | $101.63 | $101.63 | 687 |
| 2021-11-15 | $99.33 | $105.70 | $99.33 | $105.62 | $105.62 | 2,495 |
| 2021-11-12 | $100.63 | $101.04 | $99.78 | $101.04 | $101.04 | 1,517 |
| 2021-11-11 | $101.00 | $103.00 | $99.00 | $99.00 | $99.00 | 2,629 |
| 2021-11-10 | $102.00 | $102.63 | $100.41 | $100.60 | $100.60 | 1,270 |
| 2021-11-09 | $104.24 | $104.24 | $103.50 | $104.18 | $104.18 | 1,716 |
| 2021-11-08 | $105.09 | $106.57 | $103.66 | $104.79 | $104.79 | 7,175 |
| 2021-11-05 | $108.90 | $109.00 | $106.55 | $106.55 | $106.55 | 1,268 |
| 2021-11-04 | $109.00 | $109.00 | $108.00 | $108.26 | $108.26 | 1,193 |
| 2021-11-03 | $113.52 | $113.55 | $113.19 | $113.19 | $113.19 | 868 |
| 2021-11-02 | $113.50 | $113.50 | $113.50 | $113.50 | $113.50 | 1,970 |
| 2021-11-01 | $113.84 | $114.00 | $113.20 | $113.50 | $113.50 | 1,970 |
| 2021-10-29 | $111.33 | $112.00 | $111.33 | $112.00 | $112.00 | 1,583 |
| 2021-10-28 | $109.37 | $111.66 | $109.22 | $109.22 | $109.22 | 1,320 |
| 2021-10-27 | $109.27 | $109.27 | $107.97 | $108.82 | $108.82 | 1,971 |
| 2021-10-26 | $106.55 | $108.85 | $106.13 | $106.13 | $106.13 | 1,808 |
| 2021-10-25 | $107.43 | $107.43 | $107.00 | $107.00 | $107.00 | 520 |
| 2021-10-22 | $107.29 | $107.29 | $107.29 | $107.29 | $107.29 | 591 |
| 2021-10-21 | $108.24 | $108.24 | $104.66 | $105.10 | $105.10 | 5,502 |
| 2021-10-20 | $109.83 | $111.37 | $108.21 | $108.21 | $108.21 | 1,992 |
| 2021-10-19 | $111.53 | $111.96 | $111.53 | $111.96 | $111.96 | 1,342 |
| 2021-10-18 | $106.60 | $109.27 | $106.16 | $109.27 | $109.27 | 3,130 |
| 2021-10-15 | $106.75 | $107.50 | $106.59 | $106.59 | $106.59 | 1,021 |
| 2021-10-14 | $109.28 | $109.28 | $106.76 | $107.22 | $107.22 | 1,122 |
| 2021-10-13 | $102.54 | $102.67 | $102.54 | $102.67 | $102.67 | 424 |
| 2021-10-12 | $106.20 | $106.20 | $106.20 | $106.20 | $106.20 | 288 |
| 2021-10-11 | $103.50 | $106.20 | $103.50 | $106.20 | $106.20 | 1,149 |
| 2021-10-08 | $102.38 | $102.38 | $102.38 | $102.38 | $102.38 | 395 |
| 2021-10-07 | $103.02 | $103.46 | $100.02 | $100.02 | $100.02 | 3,439 |
| 2021-10-06 | $104.67 | $104.67 | $103.00 | $103.00 | $103.00 | 2,692 |
| 2021-10-05 | $107.50 | $107.50 | $105.96 | $105.96 | $105.96 | 3,686 |
| 2021-10-04 | $108.30 | $109.61 | $106.31 | $106.31 | $106.31 | 1,072 |
| 2021-10-01 | $106.93 | $107.12 | $106.93 | $107.12 | $107.12 | 1,195 |
| 2021-09-30 | $105.67 | $105.81 | $105.67 | $105.81 | $105.81 | 647 |
| 2021-09-29 | $103.00 | $105.35 | $98.00 | $103.00 | $103.00 | 7,966 |
| 2021-09-28 | $105.00 | $108.18 | $104.94 | $105.62 | $105.62 | 3,578 |
| 2021-09-27 | $109.00 | $109.00 | $107.85 | $108.85 | $108.85 | 1,661 |
| 2021-09-24 | $109.27 | $110.11 | $107.28 | $107.28 | $107.28 | 4,246 |
| 2021-09-23 | $106.59 | $107.85 | $106.59 | $107.85 | $107.85 | 1,004 |
| 2021-09-22 | $105.00 | $108.97 | $105.00 | $108.46 | $108.46 | 3,371 |
| 2021-09-21 | $105.50 | $105.78 | $105.31 | $105.31 | $105.31 | 686 |
| 2021-09-20 | $104.05 | $106.66 | $103.80 | $105.20 | $105.20 | 4,812 |
| 2021-09-17 | $110.67 | $110.67 | $109.49 | $109.73 | $109.73 | 1,134 |
| 2021-09-16 | $110.71 | $111.18 | $110.02 | $111.18 | $111.18 | 2,003 |
| 2021-09-15 | $108.38 | $112.57 | $108.38 | $110.24 | $110.24 | 2,104 |
| 2021-09-14 | $104.20 | $104.45 | $104.00 | $104.30 | $104.30 | 3,212 |
| 2021-09-13 | $104.99 | $104.99 | $103.71 | $103.89 | $103.89 | 2,954 |
| 2021-09-10 | $105.72 | $106.00 | $103.40 | $104.15 | $104.15 | 2,242 |
| 2021-09-09 | $99.01 | $99.93 | $99.01 | $99.91 | $99.91 | 2,758 |
| 2021-09-08 | $95.42 | $99.07 | $95.18 | $97.21 | $97.21 | 7,641 |
| 2021-09-07 | $95.14 | $95.77 | $92.97 | $94.67 | $94.67 | 4,261 |
| 2021-09-03 | $97.69 | $97.97 | $93.75 | $94.00 | $94.00 | 5,456 |
| 2021-09-02 | $98.59 | $98.79 | $95.56 | $95.56 | $95.56 | 2,595 |
| 2021-09-01 | $101.88 | $101.88 | $99.19 | $99.92 | $99.92 | 3,301 |
| 2021-08-31 | $102.37 | $102.52 | $101.08 | $101.08 | $101.08 | 4,239 |
| 2021-08-30 | $109.99 | $109.99 | $102.85 | $102.85 | $102.85 | 3,658 |
| 2021-08-27 | $94.50 | $102.61 | $94.50 | $100.98 | $100.98 | 2,198 |
| 2021-08-26 | $92.40 | $92.40 | $92.40 | $92.40 | $92.40 | 457 |
| 2021-08-25 | $93.70 | $93.70 | $92.40 | $92.40 | $92.40 | 2,981 |
| 2021-08-24 | $94.00 | $94.00 | $93.97 | $94.00 | $94.00 | 760 |
| 2021-08-23 | $92.31 | $92.31 | $92.31 | $92.31 | $92.31 | 602 |
| 2021-08-20 | $90.89 | $90.89 | $89.35 | $89.35 | $89.35 | 1,746 |
| 2021-08-19 | $91.24 | $91.39 | $90.80 | $90.80 | $90.80 | 2,415 |
| 2021-08-18 | $94.28 | $94.47 | $94.28 | $94.47 | $94.47 | 1,449 |
| 2021-08-17 | $92.00 | $94.00 | $91.99 | $92.82 | $92.82 | 3,446 |
| 2021-08-16 | $88.36 | $92.53 | $86.64 | $91.62 | $91.62 | 3,990 |
| 2021-08-13 | $86.35 | $86.48 | $83.45 | $83.45 | $83.45 | 1,341 |
| 2021-08-12 | $84.99 | $86.97 | $84.99 | $86.79 | $86.79 | 2,281 |
| 2021-08-11 | $87.63 | $87.63 | $87.39 | $87.39 | $87.39 | 942 |
| 2021-08-10 | $88.59 | $88.99 | $87.01 | $87.68 | $87.68 | 2,783 |
| 2021-08-09 | $87.47 | $88.33 | $86.75 | $86.75 | $86.75 | 4,256 |
| 2021-08-06 | $86.61 | $90.00 | $86.61 | $89.16 | $89.16 | 4,965 |
| 2021-08-05 | $79.17 | $81.75 | $79.17 | $80.00 | $80.00 | 1,809 |
| 2021-08-04 | $80.34 | $80.34 | $79.53 | $79.54 | $79.54 | 3,829 |
| 2021-08-03 | $76.46 | $81.46 | $76.46 | $79.60 | $79.60 | 2,757 |
| 2021-08-02 | $74.79 | $74.79 | $74.79 | $74.79 | $74.79 | 73 |
| 2021-07-30 | $74.30 | $74.79 | $74.20 | $74.79 | $74.79 | 4,616 |
| 2021-07-29 | $73.02 | $73.90 | $73.02 | $73.90 | $73.90 | 1,859 |
| 2021-07-28 | $70.78 | $72.46 | $70.75 | $72.46 | $72.46 | 3,316 |
| 2021-07-27 | $71.43 | $71.94 | $71.43 | $71.48 | $71.48 | 3,836 |
| 2021-07-26 | $68.81 | $69.95 | $68.81 | $69.95 | $69.95 | 1,058 |
| 2021-07-23 | $69.55 | $69.55 | $68.00 | $69.00 | $69.00 | 1,676 |
| 2021-07-22 | $69.36 | $69.58 | $69.36 | $69.58 | $69.58 | 1,815 |
| 2021-07-21 | $70.84 | $71.15 | $70.50 | $70.50 | $70.50 | 1,913 |
| 2021-07-20 | $70.56 | $70.56 | $70.30 | $70.42 | $70.42 | 1,136 |
| 2021-07-19 | $70.83 | $71.10 | $69.09 | $71.10 | $71.10 | 2,016 |
| 2021-07-16 | $71.75 | $71.75 | $69.02 | $70.62 | $70.62 | 1,636 |
| 2021-07-15 | $71.72 | $72.63 | $71.72 | $72.45 | $72.45 | 1,199 |
| 2021-07-14 | $71.93 | $73.52 | $71.93 | $72.83 | $72.83 | 9,359 |
| 2021-07-13 | $70.97 | $72.12 | $70.90 | $72.12 | $72.12 | 1,394 |
| 2021-07-12 | $72.60 | $72.82 | $71.50 | $72.00 | $72.00 | 2,307 |
| 2021-07-09 | $71.00 | $72.31 | $70.92 | $72.31 | $72.31 | 4,437 |
| 2021-07-08 | $71.00 | $71.52 | $71.00 | $71.52 | $71.52 | 507 |
| 2021-07-07 | $71.56 | $71.56 | $71.50 | $71.50 | $71.50 | 603 |
| 2021-07-06 | $72.31 | $72.31 | $71.84 | $71.84 | $71.84 | 2,477 |
| 2021-07-02 | $74.73 | $74.73 | $74.35 | $74.38 | $74.38 | 5,081 |
| 2021-07-01 | $73.20 | $73.20 | $71.75 | $71.75 | $71.75 | 453 |
| 2021-06-30 | $72.50 | $73.00 | $72.33 | $73.00 | $73.00 | 3,607 |
| 2021-06-29 | $69.88 | $70.73 | $69.88 | $70.73 | $70.73 | 3,753 |
| 2021-06-28 | $67.00 | $69.23 | $67.00 | $69.23 | $69.23 | 3,342 |
| 2021-06-25 | $68.98 | $69.03 | $68.23 | $68.32 | $68.32 | 3,492 |
| 2021-06-24 | $67.17 | $68.50 | $67.02 | $68.50 | $68.50 | 4,463 |
| 2021-06-23 | $68.44 | $68.45 | $66.52 | $66.85 | $66.85 | 18,146 |
| 2021-06-22 | $66.80 | $67.39 | $66.79 | $66.87 | $66.87 | 3,697 |
| 2021-06-21 | $67.28 | $67.28 | $66.75 | $66.80 | $66.80 | 1,953 |
| 2021-06-18 | $69.83 | $69.83 | $67.00 | $67.50 | $67.50 | 9,337 |
| 2021-06-17 | $71.05 | $71.05 | $67.89 | $69.23 | $69.23 | 4,747 |
| 2021-06-16 | $71.65 | $71.65 | $70.00 | $70.28 | $70.28 | 2,787 |
| 2021-06-15 | $70.83 | $70.84 | $69.92 | $69.92 | $69.92 | 1,500 |
| 2021-06-14 | $80.00 | $80.00 | $69.22 | $70.37 | $70.37 | 5,132 |
| 2021-06-11 | $67.86 | $68.83 | $67.86 | $67.99 | $67.99 | 4,617 |
| 2021-06-10 | $66.30 | $75.00 | $66.28 | $67.50 | $67.50 | 2,930 |
| 2021-06-09 | $66.00 | $66.33 | $64.36 | $64.36 | $64.36 | 2,334 |
| 2021-06-08 | $63.40 | $65.22 | $62.00 | $65.22 | $65.22 | 3,966 |
| 2021-06-07 | $64.97 | $65.40 | $63.45 | $63.45 | $63.45 | 1,118 |
| 2021-06-04 | $66.74 | $66.74 | $64.01 | $64.43 | $64.43 | 2,172 |
| 2021-06-03 | $66.50 | $66.93 | $66.24 | $66.79 | $66.79 | 1,421 |
| 2021-06-02 | $66.54 | $66.93 | $66.54 | $66.93 | $66.93 | 482 |
| 2021-06-01 | $66.30 | $66.30 | $64.44 | $64.45 | $64.45 | 848 |
| 2021-05-28 | $64.50 | $64.77 | $64.41 | $64.41 | $64.41 | 4,666 |
| 2021-05-27 | $60.50 | $64.50 | $60.50 | $63.62 | $63.62 | 1,472 |
| 2021-05-26 | $63.34 | $64.22 | $63.34 | $64.22 | $64.22 | 618 |
| 2021-05-25 | $66.00 | $66.18 | $64.41 | $64.50 | $64.50 | 1,509 |
| 2021-05-24 | $65.50 | $65.50 | $65.50 | $65.50 | $65.50 | 414 |
| 2021-05-21 | $69.50 | $69.50 | $65.36 | $65.36 | $65.36 | 3,957 |
| 2021-05-20 | $68.49 | $68.49 | $65.48 | $67.38 | $67.38 | 1,264 |
| 2021-05-19 | $61.00 | $69.00 | $61.00 | $67.55 | $67.55 | 4,069 |
| 2021-05-18 | $73.21 | $73.21 | $71.81 | $71.81 | $71.81 | 1,231 |
| 2021-05-17 | $74.42 | $74.42 | $73.51 | $74.14 | $74.14 | 2,523 |
| 2021-05-14 | $74.38 | $74.39 | $74.38 | $74.39 | $74.39 | 682 |
| 2021-05-13 | $73.18 | $73.33 | $73.18 | $73.33 | $73.33 | 1,203 |
| 2021-05-12 | $72.50 | $72.50 | $72.00 | $72.00 | $72.00 | 700 |
| 2021-05-11 | $71.02 | $73.21 | $70.10 | $73.21 | $73.21 | 5,513 |
| 2021-05-10 | $73.97 | $74.22 | $73.95 | $73.95 | $73.95 | 1,462 |
| 2021-05-07 | $74.27 | $74.70 | $74.27 | $74.70 | $74.70 | 926 |
| 2021-05-06 | $75.98 | $75.98 | $75.00 | $75.00 | $75.00 | 1,409 |
| 2021-05-05 | $75.96 | $75.96 | $74.89 | $74.89 | $74.89 | 4,195 |
| 2021-05-04 | $74.99 | $74.99 | $74.10 | $74.27 | $74.27 | 2,047 |
| 2021-05-03 | $74.39 | $74.63 | $74.30 | $74.30 | $74.30 | 1,501 |
| 2021-04-30 | $74.53 | $74.85 | $74.10 | $74.10 | $74.10 | 2,598 |
| 2021-04-29 | $75.50 | $75.50 | $75.37 | $75.40 | $75.40 | 4,133 |
| 2021-04-28 | $75.40 | $76.19 | $75.32 | $75.40 | $75.40 | 1,238 |
| 2021-04-27 | $73.68 | $73.68 | $73.62 | $73.62 | $73.62 | 655 |
| 2021-04-26 | $73.33 | $73.33 | $73.33 | $73.33 | $73.33 | 678 |
| 2021-04-23 | $74.08 | $76.00 | $72.68 | $72.68 | $72.68 | 8,600 |
| 2021-04-22 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 109 |
| 2021-04-21 | $67.50 | $67.50 | $67.50 | $67.50 | $67.50 | 387 |
| 2021-04-20 | $68.39 | $68.46 | $67.20 | $67.50 | $67.50 | 2,279 |
| 2021-04-19 | $70.45 | $70.45 | $67.50 | $67.50 | $67.50 | 1,986 |
| 2021-04-16 | $71.76 | $71.76 | $70.14 | $70.21 | $70.21 | 3,668 |
| 2021-04-15 | $70.36 | $70.95 | $69.80 | $69.80 | $69.80 | 2,690 |
| 2021-04-14 | $67.80 | $69.60 | $63.00 | $69.60 | $69.60 | 1,125 |
| 2021-04-13 | $68.11 | $68.11 | $67.66 | $67.80 | $67.80 | 3,472 |
| 2021-04-12 | $69.30 | $69.30 | $68.17 | $68.42 | $68.42 | 2,153 |
| 2021-04-09 | $68.57 | $68.57 | $65.04 | $65.25 | $65.25 | 3,096 |
| 2021-04-08 | $70.52 | $71.05 | $68.55 | $68.55 | $68.55 | 6,462 |
| 2021-04-07 | $71.44 | $71.55 | $69.71 | $69.71 | $69.71 | 6,051 |
| 2021-04-06 | $66.63 | $67.80 | $66.63 | $67.29 | $67.29 | 3,786 |
| 2021-04-05 | $66.23 | $66.71 | $65.57 | $66.63 | $66.63 | 6,576 |
| 2021-04-01 | $65.67 | $65.84 | $64.09 | $64.09 | $64.09 | 4,590 |
| 2021-03-31 | $60.02 | $63.76 | $60.02 | $63.76 | $63.76 | 4,608 |
| 2021-03-30 | $58.40 | $60.83 | $58.40 | $59.01 | $59.01 | 2,931 |
| 2021-03-29 | $55.00 | $56.36 | $54.95 | $56.36 | $56.36 | 17,424 |
| 2021-03-26 | $54.84 | $55.57 | $54.57 | $55.20 | $55.20 | 3,842 |
| 2021-03-25 | $54.80 | $54.96 | $54.36 | $54.36 | $54.36 | 10,119 |
| 2021-03-24 | $54.67 | $54.95 | $54.67 | $54.74 | $54.74 | 1,691 |
| 2021-03-23 | $54.00 | $55.29 | $54.00 | $55.00 | $55.00 | 8,031 |
| 2021-03-22 | $54.99 | $55.47 | $54.00 | $54.00 | $54.00 | 6,139 |
| 2021-03-19 | $55.93 | $56.14 | $55.74 | $55.74 | $55.74 | 68,752 |
| 2021-03-18 | $55.85 | $55.85 | $55.85 | $55.85 | $55.85 | 525 |
| 2021-03-17 | $56.50 | $57.00 | $56.23 | $57.00 | $57.00 | 5,076 |
| 2021-03-16 | $55.98 | $56.13 | $55.98 | $55.99 | $55.99 | 940 |
| 2021-03-15 | $56.67 | $56.67 | $55.92 | $56.21 | $56.21 | 5,614 |
| 2021-03-12 | $55.97 | $55.97 | $55.97 | $55.97 | $55.97 | 303 |
| 2021-03-11 | $55.53 | $56.05 | $55.48 | $55.97 | $55.97 | 2,360 |
| 2021-03-10 | $55.25 | $55.50 | $55.00 | $55.50 | $55.50 | 8,256 |
| 2021-03-09 | $55.40 | $55.40 | $55.40 | $55.40 | $55.40 | 730 |
| 2021-03-08 | $56.02 | $56.02 | $55.80 | $55.80 | $55.80 | 839 |
| 2021-03-05 | $55.10 | $55.80 | $55.10 | $55.80 | $55.80 | 2,983 |
| 2021-03-04 | $55.72 | $56.00 | $55.00 | $55.10 | $55.10 | 21,811 |
| 2021-03-03 | $57.01 | $57.01 | $55.00 | $55.00 | $55.00 | 1,243 |
| 2021-03-02 | $56.50 | $58.25 | $56.50 | $58.25 | $58.25 | 1,169 |
| 2021-03-01 | $55.10 | $55.10 | $54.60 | $54.60 | $54.60 | 1,156 |
| 2021-02-26 | $54.07 | $54.07 | $53.06 | $54.00 | $54.00 | 2,269 |
| 2021-02-25 | $56.14 | $56.14 | $56.14 | $56.14 | $56.14 | 3,204 |
| 2021-02-24 | $53.00 | $56.14 | $53.00 | $56.14 | $56.14 | 3,204 |
| 2021-02-23 | $54.00 | $54.25 | $53.80 | $54.25 | $54.25 | 2,327 |
| 2021-02-22 | $54.00 | $55.49 | $53.64 | $54.00 | $54.00 | 93,581 |
| 2021-02-19 | $55.33 | $55.33 | $55.33 | $55.33 | $55.33 | 508 |
| 2021-02-18 | $56.21 | $56.64 | $55.30 | $56.08 | $56.08 | 1,958 |
| 2021-02-17 | $57.33 | $57.66 | $57.33 | $57.66 | $57.66 | 1,513 |
| 2021-02-16 | $58.69 | $59.65 | $57.20 | $57.20 | $57.20 | 14,080 |
| 2021-02-12 | $53.10 | $56.00 | $53.10 | $55.11 | $55.11 | 3,538 |
| 2021-02-11 | $51.10 | $52.29 | $50.99 | $51.54 | $51.54 | 21,903 |
| 2021-02-10 | $46.85 | $47.40 | $46.54 | $47.40 | $47.40 | 4,495 |
| 2021-02-09 | $48.69 | $49.00 | $48.00 | $48.00 | $48.00 | 5,957 |
| 2021-02-08 | $48.73 | $49.00 | $47.71 | $49.00 | $49.00 | 92,815 |
| 2021-02-05 | $50.07 | $50.10 | $49.00 | $49.80 | $49.80 | 17,449 |
| 2021-02-04 | $45.39 | $50.35 | $45.39 | $50.35 | $50.35 | 921 |
Topicus.com Inc (Sub Voting) (TOITF) News Headlines
Recent Topicus.com Inc (Sub Voting) (TOITF) News
Similar Companies to Topicus.com Inc (Sub Voting) (TOITF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |