TOPT(TOPT)
TOPT
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $33.94 | $34.08 | $33.82 | $33.90 | 362,645 |
| 8/5/2026 | $34.14 | $34.26 | $33.79 | $33.85 | 308,242 |
| 8/4/2026 | $33.32 | $34.03 | $33.32 | $33.90 | 394,442 |
| 8/3/2026 | $32.72 | $33.34 | $32.69 | $33.22 | 174,236 |
| 7/31/2026 | $32.48 | $32.78 | $32.16 | $32.67 | 507,532 |
| 7/30/2026 | $32.00 | $32.51 | $31.99 | $32.44 | 270,107 |
| 7/29/2026 | $32.35 | $32.50 | $31.79 | $31.82 | 257,896 |
| 7/28/2026 | $32.28 | $32.48 | $32.06 | $32.35 | 346,208 |
| 7/27/2026 | $32.84 | $32.84 | $32.21 | $32.37 | 309,442 |
| 7/24/2026 | $32.57 | $32.81 | $32.42 | $32.53 | 391,800 |
| 7/23/2026 | $32.70 | $32.82 | $32.41 | $32.58 | 334,066 |
| 7/22/2026 | $33.24 | $33.50 | $33.20 | $33.35 | 204,696 |
| 7/21/2026 | $33.16 | $33.40 | $33.08 | $33.36 | 224,834 |
| 7/20/2026 | $33.17 | $33.32 | $32.92 | $32.94 | 362,523 |
| 7/17/2026 | $32.78 | $33.16 | $32.58 | $32.93 | 395,122 |
| 7/16/2026 | $33.60 | $33.66 | $33.15 | $33.31 | 264,369 |
| 7/15/2026 | $33.62 | $33.78 | $33.52 | $33.78 | 318,800 |
| 7/14/2026 | $33.33 | $33.56 | $33.20 | $33.53 | 473,829 |
| 7/13/2026 | $33.36 | $33.46 | $33.16 | $33.19 | 458,815 |
| 7/10/2026 | $33.35 | $33.61 | $33.22 | $33.59 | 322,656 |
| 7/9/2026 | $33.02 | $33.35 | $32.87 | $33.33 | 297,000 |
| 7/8/2026 | $32.81 | $33.09 | $32.68 | $33.03 | 228,481 |
| 7/7/2026 | $33.04 | $33.10 | $32.82 | $32.96 | 228,390 |
| 7/6/2026 | $32.90 | $33.26 | $32.85 | $33.14 | 182,446 |
| 7/2/2026 | $32.85 | $33.09 | $32.49 | $32.68 | 305,844 |
| 7/1/2026 | $32.87 | $33.02 | $32.70 | $32.84 | 263,512 |
| 6/30/2026 | $32.56 | $33.02 | $32.53 | $32.92 | 367,924 |
| 6/29/2026 | $32.17 | $32.53 | $31.93 | $32.51 | 231,800 |
| 6/26/2026 | $31.68 | $32.17 | $31.55 | $31.84 | 439,900 |
| 6/25/2026 | $32.44 | $32.47 | $31.69 | $31.97 | 464,966 |
| 6/24/2026 | $32.44 | $32.61 | $32.04 | $32.24 | 532,423 |
| 6/23/2026 | $32.37 | $32.74 | $32.30 | $32.33 | 858,009 |
| 6/22/2026 | $33.30 | $33.40 | $32.96 | $33.05 | 531,600 |
| 6/18/2026 | $33.24 | $33.33 | $32.94 | $33.27 | 386,640 |
| 6/17/2026 | $33.33 | $33.33 | $32.78 | $32.85 | 684,262 |
| 6/16/2026 | $33.44 | $33.47 | $33.28 | $33.30 | 192,418 |
| 6/15/2026 | $33.24 | $33.56 | $33.24 | $33.51 | 689,091 |
| 6/12/2026 | $32.93 | $32.98 | $32.60 | $32.79 | 335,331 |
| 6/11/2026 | $32.47 | $32.90 | $32.17 | $32.83 | 480,800 |
| 6/10/2026 | $32.74 | $32.92 | $32.37 | $32.37 | 241,138 |
| 6/9/2026 | $33.43 | $33.50 | $32.31 | $32.95 | 416,773 |
| 6/8/2026 | $33.43 | $33.53 | $33.16 | $33.25 | 334,100 |
| 6/5/2026 | $33.92 | $33.95 | $33.04 | $33.11 | 434,600 |
| 6/4/2026 | $33.82 | $34.20 | $33.77 | $34.10 | 162,906 |
| 6/3/2026 | $34.27 | $34.33 | $33.94 | $33.99 | 266,200 |
| 6/2/2026 | $34.37 | $34.47 | $34.18 | $34.29 | 194,000 |
| 6/1/2026 | $34.30 | $34.46 | $34.23 | $34.37 | 297,400 |
| 5/29/2026 | $34.30 | $34.42 | $34.19 | $34.23 | 281,909 |
| 5/28/2026 | $34.08 | $34.32 | $34.06 | $34.30 | 216,349 |
| 5/27/2026 | $34.05 | $34.13 | $33.95 | $34.10 | 443,062 |
| 5/26/2026 | $33.96 | $34.12 | $33.89 | $34.00 | 569,369 |
| 5/22/2026 | $33.93 | $34.03 | $33.74 | $33.76 | 392,382 |
| 5/21/2026 | $33.76 | $33.97 | $33.60 | $33.83 | 253,371 |
| 5/20/2026 | $33.71 | $33.89 | $33.58 | $33.87 | 343,526 |
| 5/19/2026 | $33.67 | $33.82 | $33.49 | $33.62 | 320,407 |
| 5/18/2026 | $34.04 | $34.04 | $33.59 | $33.83 | 392,838 |
| 5/15/2026 | $34.13 | $34.24 | $33.89 | $33.96 | 231,924 |
| 5/14/2026 | $34.19 | $34.48 | $34.17 | $34.42 | 658,600 |
| 5/13/2026 | $33.65 | $34.22 | $33.64 | $34.13 | 335,098 |
| 5/12/2026 | $33.49 | $33.63 | $33.27 | $33.60 | 232,700 |
| 5/11/2026 | $33.34 | $33.67 | $33.30 | $33.56 | 235,000 |
| 5/8/2026 | $33.24 | $33.49 | $33.22 | $33.47 | 341,500 |