TransCanada Corporation (TSX: TRP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	60.56	60.98	60.35	60.81	1,866,613	-0.11(-0.18%)
Apr 29, 2021	61.11	61.26	60.85	60.92	2,202,267	+0.13(+0.21%)
Apr 28, 2021	60.61	61.15	60.50	60.79	1,409,618	+0.40(+0.66%)
Apr 27, 2021	59.42	60.48	59.33	60.39	5,792,426	+1.11(+1.87%)
Apr 26, 2021	59.14	59.35	58.90	59.28	4,910,830	+0.07(+0.12%)
Apr 23, 2021	59.21	59.45	58.90	59.21	2,400,082	+0.07(+0.12%)
Apr 22, 2021	59.97	59.97	59.10	59.14	3,126,666	-0.67(-1.12%)
Apr 21, 2021	59.48	60.12	59.35	59.81	2,490,894	+0.17(+0.29%)
Apr 20, 2021	59.56	59.72	58.97	59.64	2,090,955	+0.01(+0.02%)
Apr 19, 2021	59.83	59.91	59.30	59.63	4,528,629	+0.05(+0.08%)
Apr 16, 2021	60.15	60.24	59.58	59.58	2,394,996	-0.51(-0.85%)
Apr 15, 2021	59.29	60.14	59.29	60.09	3,327,654	+0.75(+1.26%)
Apr 14, 2021	59.13	59.62	59.02	59.34	4,301,072	+0.47(+0.80%)
Apr 13, 2021	58.76	59.16	58.64	58.87	12,225,739	+0.02(+0.03%)
Apr 12, 2021	58.71	59.40	58.52	58.85	4,554,276	+0.17(+0.29%)
Apr 09, 2021	59.02	59.20	58.48	58.68	2,682,644	-0.48(-0.81%)
Apr 08, 2021	59.25	59.49	58.91	59.16	7,477,197	-0.32(-0.54%)
Apr 07, 2021	59.18	59.70	59.16	59.48	9,981,200	+0.47(+0.80%)
Apr 06, 2021	58.90	59.16	58.69	59.01	6,573,327	+0.16(+0.27%)
Apr 05, 2021	58.78	58.95	58.05	58.85	11,077,176	+0.14(+0.24%)
Apr 01, 2021		58.71	58.71	58.71	0	+1.10(+1.91%)
Mar 31, 2021	58.37	58.54	57.39	57.61	7,199,708	-0.76(-1.30%)
Mar 30, 2021	59.19	59.30	58.05	58.37	8,808,696	-1.64(-2.73%)
Mar 29, 2021	60.06	60.34	59.29	60.01	16,939,308	-0.04(-0.07%)
Mar 26, 2021	59.53	60.48	59.42	60.05	10,767,300	+0.55(+0.92%)
Mar 25, 2021	58.40	59.50	58.36	59.50	14,778,725	+0.78(+1.33%)
Mar 24, 2021	57.44	58.93	57.35	58.72	12,899,364	+1.56(+2.73%)
Mar 23, 2021	57.09	57.81	56.55	57.16	6,528,025	+0.08(+0.14%)
Mar 22, 2021	57.03	57.26	56.80	57.08	7,734,553	-0.14(-0.24%)
Mar 19, 2021	56.94	57.41	56.60	57.22	15,409,794	+0.25(+0.44%)
Mar 18, 2021	57.90	58.30	56.94	56.97	7,228,773	-1.09(-1.88%)
Mar 17, 2021	58.28	58.41	57.99	58.06	2,405,033	-0.27(-0.46%)
Mar 16, 2021	58.60	59.09	58.12	58.33	4,813,858	-0.56(-0.95%)
Mar 15, 2021	58.38	58.89	58.18	58.89	5,075,767	+0.65(+1.12%)
Mar 12, 2021	58.55	58.55	57.83	58.24	5,001,785	-0.19(-0.33%)
Mar 11, 2021	58.25	58.54	57.83	58.43	5,188,232	+0.38(+0.65%)
Mar 10, 2021	57.43	58.33	57.00	58.05	2,438,076	+0.77(+1.34%)
Mar 09, 2021	58.00	58.14	57.20	57.28	3,995,038	-0.61(-1.05%)
Mar 08, 2021	57.45	58.20	56.58	57.89	10,910,024	+0.95(+1.67%)
Mar 05, 2021	56.70	57.24	56.16	56.94	3,908,669	+0.84(+1.50%)
Mar 04, 2021	56.02	56.88	55.70	56.10	4,912,275	+0.41(+0.74%)
Mar 03, 2021	54.78	56.08	54.37	55.69	2,369,510	+0.87(+1.59%)
Mar 02, 2021	54.09	55.24	53.90	54.82	7,751,371	+1.00(+1.86%)
Mar 01, 2021	53.77	54.41	53.40	53.82	2,742,448	+0.52(+0.98%)
Feb 26, 2021	54.38	54.46	53.20	53.30	4,113,348	-1.07(-1.97%)
Feb 25, 2021	56.39	56.39	54.36	54.37	3,857,823	-1.79(-3.19%)
Feb 24, 2021	55.90	56.57	55.24	56.16	2,671,120	+0.27(+0.48%)
Feb 23, 2021	56.99	57.19	55.73	55.89	3,292,557	-0.97(-1.71%)
Feb 22, 2021	56.42	57.24	56.04	56.86	3,671,175	+0.47(+0.83%)
Feb 19, 2021	57.06	57.40	56.39	56.39	1,995,789	-0.71(-1.24%)
Feb 18, 2021	56.75	58.11	56.13	57.10	2,192,658	+0.55(+0.97%)
Feb 17, 2021	56.40	57.13	56.23	56.55	2,192,042	+0.03(+0.05%)
Feb 16, 2021	57.00	57.14	56.43	56.52	1,439,427	-0.07(-0.12%)
Feb 12, 2021		56.59	56.59	56.59	0	+1.48(+2.69%)
Feb 11, 2021	54.53	55.13	54.42	55.11	2,604,862	+0.66(+1.21%)
Feb 10, 2021	54.45	54.73	54.06	54.45	2,280,476	+0.17(+0.31%)
Feb 09, 2021	55.01	55.07	54.13	54.28	2,283,785	-0.70(-1.27%)
Feb 08, 2021	55.31	55.92	54.61	54.98	3,383,471	-0.17(-0.31%)
Feb 05, 2021	55.42	55.55	54.88	55.15	2,396,416	-0.08(-0.14%)
Feb 04, 2021	54.83	55.27	54.26	55.23	1,232,006	+0.61(+1.12%)
Feb 03, 2021	55.02	55.06	53.93	54.62	2,770,292	-0.50(-0.91%)
Feb 02, 2021	55.92	56.20	55.04	55.12	2,147,322	-0.31(-0.56%)
Feb 01, 2021	55.26	55.84	54.73	55.43	1,450,784	+0.62(+1.13%)
Jan 29, 2021	55.26	55.77	54.65	54.81	2,927,766	-1.06(-1.90%)
Jan 28, 2021	54.86	56.09	54.47	55.87	2,075,820	+1.25(+2.29%)
Jan 27, 2021	55.56	55.83	54.32	54.62	2,568,625	-0.82(-1.48%)
Jan 26, 2021	56.31	56.48	55.18	55.44	1,097,634	-0.65(-1.16%)
Jan 25, 2021	56.38	56.57	55.69	56.09	4,509,970	-0.30(-0.53%)
Jan 22, 2021	56.56	56.83	56.16	56.39	4,830,041	-0.84(-1.47%)
Jan 21, 2021	56.00	57.55	55.79	57.23	4,986,640	+1.31(+2.34%)
Jan 20, 2021	56.23	56.62	55.66	55.92	4,377,864	-0.65(-1.15%)
Jan 19, 2021	53.62	56.99	53.60	56.57	6,495,924	+2.57(+4.76%)
Jan 18, 2021	53.25	55.25	53.25	54.00	2,090,790	-2.57(-4.54%)
Jan 15, 2021	56.02	56.58	55.38	56.57	4,660,885	+0.60(+1.07%)
Jan 14, 2021	54.80	56.09	54.80	55.97	5,397,636	+1.07(+1.95%)
Jan 13, 2021	54.19	55.01	53.95	54.90	2,988,601	+0.96(+1.78%)
Jan 12, 2021	53.80	54.19	53.20	53.94	5,860,641	-0.01(-0.02%)
Jan 11, 2021	53.64	54.06	53.40	53.95	5,272,014	-0.02(-0.04%)
Jan 08, 2021	54.72	54.82	53.75	53.97	6,109,481	-0.37(-0.68%)
Jan 07, 2021	52.68	54.59	52.43	54.34	4,304,637	+1.51(+2.86%)
Jan 06, 2021	53.88	54.09	52.55	52.83	3,870,476	-0.80(-1.49%)
Jan 05, 2021	52.36	54.34	52.30	53.63	5,684,155	+1.44(+2.76%)
Jan 04, 2021	52.44	52.54	51.26	52.19	4,602,486	+0.44(+0.85%)
Dec 31, 2020		51.75	51.75	51.75	0	+0.47(+0.92%)
Dec 30, 2020	51.85	51.93	51.26	51.28	6,533,752	-1.34(-2.55%)
Dec 29, 2020	52.87	53.18	52.45	52.62	6,536,999	-0.34(-0.64%)
Dec 24, 2020		52.96	52.96	52.96	0	+0.13(+0.25%)
Dec 23, 2020	52.80	53.35	52.46	52.83	6,518,626	+0.23(+0.44%)
Dec 22, 2020	53.16	53.20	52.45	52.60	10,337,301	-0.42(-0.79%)
Dec 21, 2020	54.08	54.29	52.75	53.02	7,887,577	-1.79(-3.27%)
Dec 18, 2020	55.61	55.75	54.80	54.81	10,135,717	-0.70(-1.26%)
Dec 17, 2020	56.58	56.70	55.39	55.51	2,966,906	-0.90(-1.60%)
Dec 16, 2020	57.16	57.30	56.17	56.41	3,903,572	-0.49(-0.86%)
Dec 15, 2020	56.65	57.18	56.30	56.90	3,570,287	+0.49(+0.87%)
Dec 14, 2020	58.23	58.31	56.36	56.41	8,833,850	-1.53(-2.64%)
Dec 11, 2020	58.10	58.28	57.49	57.94	3,200,750	-0.35(-0.60%)
Dec 10, 2020	57.77	58.33	57.65	58.29	2,511,653	+0.39(+0.67%)
Dec 09, 2020	58.00	58.40	57.48	57.90	3,061,053	+0.10(+0.17%)
Dec 08, 2020	58.05	58.50	57.76	57.80	3,704,235	-0.39(-0.67%)
Dec 07, 2020	58.59	58.77	57.45	58.19	3,549,097	-0.67(-1.14%)
Dec 04, 2020	58.42	59.18	58.28	58.86	2,951,325	+0.75(+1.29%)
Dec 03, 2020	58.08	58.68	57.97	58.11	2,486,759	-0.04(-0.07%)
Dec 02, 2020	57.57	58.16	57.35	58.15	1,888,875	+0.55(+0.95%)
Dec 01, 2020	57.75	58.04	56.89	57.60	1,737,136	+0.47(+0.82%)
Nov 30, 2020	58.65	58.96	56.97	57.13	4,539,659	-2.18(-3.68%)
Nov 27, 2020	58.84	59.35	58.54	59.31	1,446,229	+0.41(+0.70%)
Nov 26, 2020	58.65	59.00	58.52	58.90	555,579	+0.31(+0.53%)
Nov 25, 2020	58.54	58.88	58.28	58.59	1,680,940	+0.02(+0.03%)
Nov 24, 2020	58.21	59.13	57.56	58.57	2,289,719	+1.38(+2.41%)
Nov 23, 2020	56.52	57.32	56.46	57.19	1,841,427	+0.99(+1.76%)
Nov 20, 2020	55.41	56.43	54.97	56.20	1,577,485	+0.74(+1.33%)
Nov 19, 2020	54.71	55.70	54.27	55.46	1,801,048	+0.75(+1.37%)
Nov 18, 2020	56.65	56.86	54.69	54.71	1,718,433	-1.59(-2.82%)
Nov 17, 2020	56.20	56.44	55.15	56.30	1,852,801	+0.05(+0.09%)
Nov 16, 2020	55.72	56.77	55.33	56.25	3,478,429	+1.52(+2.78%)
Nov 13, 2020	53.96	55.04	53.89	54.73	2,048,208	+1.07(+1.99%)
Nov 12, 2020	55.47	55.48	53.48	53.66	2,492,384	-1.84(-3.32%)
Nov 11, 2020	56.15	56.28	55.40	55.50	2,283,797	-0.21(-0.38%)
Nov 10, 2020	53.94	55.81	53.63	55.71	3,256,375	+2.32(+4.35%)
Nov 09, 2020	53.00	54.28	52.10	53.39	2,975,271	+2.78(+5.49%)
Nov 06, 2020	52.42	52.72	50.61	50.61	2,148,141	-1.68(-3.21%)
Nov 05, 2020	53.27	53.68	52.16	52.29	1,869,960	-0.37(-0.70%)
Nov 04, 2020	52.90	54.05	52.40	52.66	2,546,779	+0.15(+0.29%)
Nov 03, 2020	52.27	52.68	52.00	52.51	2,617,771	+0.96(+1.86%)
Nov 02, 2020	53.00	53.00	51.48	51.55	1,881,224	-0.89(-1.70%)
Oct 30, 2020	52.65	52.80	51.95	52.44	3,838,400	-0.38(-0.72%)
Oct 29, 2020	53.31	53.92	52.74	52.82	2,924,327	-0.58(-1.09%)
Oct 28, 2020	54.09	54.71	53.40	53.40	2,454,477	-1.44(-2.63%)
Oct 27, 2020	54.35	55.14	54.03	54.84	2,286,764	+0.10(+0.18%)
Oct 26, 2020	55.09	55.19	54.17	54.74	2,400,957	-0.62(-1.12%)
Oct 23, 2020	56.00	56.21	55.15	55.36	2,427,725	-0.29(-0.52%)
Oct 22, 2020	55.44	56.07	55.30	55.65	2,582,860	+0.27(+0.49%)
Oct 21, 2020	56.15	56.15	55.35	55.38	3,037,312	-1.08(-1.91%)
Oct 20, 2020	56.06	56.67	55.60	56.46	3,238,514	+0.83(+1.49%)
Oct 19, 2020	56.96	57.08	55.48	55.63	3,920,357	-1.08(-1.90%)
Oct 16, 2020	57.65	57.83	56.71	56.71	2,712,016	-1.12(-1.94%)
Oct 15, 2020	56.81	58.10	56.55	57.83	3,088,894	+0.82(+1.44%)
Oct 14, 2020	57.49	58.10	57.01	57.01	5,696,750	-0.30(-0.52%)
Oct 13, 2020	56.99	57.68	56.90	57.31	3,989,451	-0.11(-0.19%)
Oct 09, 2020		57.42	57.42	57.42	0	-0.50(-0.86%)
Oct 08, 2020	56.02	58.02	56.01	57.92	3,577,976	+2.26(+4.06%)
Oct 07, 2020	55.05	55.79	54.90	55.66	1,930,498	+0.63(+1.14%)
Oct 06, 2020	56.49	56.56	54.50	55.03	4,608,567	-0.87(-1.56%)
Oct 05, 2020	56.27	56.39	54.91	55.90	7,077,946	-0.01(-0.02%)
Oct 02, 2020	55.00	55.97	54.73	55.91	4,042,123	+0.62(+1.12%)
Oct 01, 2020	55.97	56.19	55.13	55.29	3,268,765	-0.61(-1.09%)
Sep 30, 2020	58.06	58.32	55.90	55.90	6,307,664	-2.00(-3.45%)
Sep 29, 2020	58.34	58.57	57.37	57.90	1,543,164	-1.30(-2.20%)
Sep 28, 2020	60.20	60.54	59.06	59.20	6,772,654	-0.51(-0.85%)
Sep 25, 2020	58.48	59.74	58.37	59.71	4,127,510	+1.06(+1.81%)
Sep 24, 2020	58.57	59.09	58.22	58.65	3,316,719	+0.02(+0.03%)
Sep 23, 2020	61.30	61.49	58.63	58.63	2,130,004	-2.55(-4.17%)
Sep 22, 2020	59.62	61.43	59.60	61.18	3,116,924	+1.67(+2.81%)
Sep 21, 2020	59.98	60.28	58.28	59.51	4,259,923	-0.96(-1.59%)
Sep 18, 2020	60.15	60.62	59.64	60.47	8,922,732	+0.55(+0.92%)
Sep 17, 2020	59.25	60.03	59.00	59.92	3,409,292	+0.21(+0.35%)
Sep 16, 2020	60.22	60.53	59.57	59.71	2,230,908	-0.20(-0.33%)
Sep 15, 2020	60.24	60.99	59.80	59.91	2,955,637	-0.12(-0.20%)
Sep 14, 2020	60.54	60.80	59.92	60.03	2,337,026	-0.46(-0.76%)
Sep 11, 2020	60.19	60.77	59.90	60.49	2,170,558	+0.42(+0.70%)
Sep 10, 2020	60.91	61.04	60.02	60.07	2,446,636	-0.78(-1.28%)
Sep 09, 2020	60.19	61.54	60.19	60.85	3,620,744	+1.24(+2.08%)
Sep 08, 2020	59.29	60.24	59.01	59.61	3,482,900	+0.11(+0.18%)
Sep 04, 2020		59.50	59.50	59.50	0	-1.53(-2.51%)
Sep 03, 2020	60.90	61.51	60.67	61.03	1,428,063	-0.03(-0.05%)
Sep 02, 2020	61.02	61.97	60.84	61.06	3,176,343	+0.03(+0.05%)
Sep 01, 2020	60.74	61.46	60.52	61.03	2,140,704	+0.04(+0.07%)
Aug 31, 2020	62.04	62.09	60.75	60.99	2,569,938	-1.23(-1.98%)
Aug 28, 2020	62.96	62.96	62.03	62.22	896,141	-0.46(-0.73%)
Aug 27, 2020	63.00	63.46	62.11	62.68	1,334,092	-0.28(-0.44%)
Aug 26, 2020	63.91	63.92	62.82	62.96	1,211,987	-1.03(-1.61%)
Aug 25, 2020	65.01	65.27	63.94	63.99	837,136	-1.06(-1.63%)
Aug 24, 2020	65.56	65.82	64.92	65.05	1,617,508	-0.29(-0.44%)
Aug 21, 2020	64.75	65.62	64.40	65.34	1,254,333	+0.44(+0.68%)
Aug 20, 2020	65.01	65.32	64.71	64.90	856,934	-0.32(-0.49%)
Aug 19, 2020	64.88	65.34	64.74	65.22	901,097	+0.16(+0.25%)
Aug 18, 2020	65.09	65.25	64.73	65.06	708,600	-0.04(-0.06%)
Aug 17, 2020	64.84	65.30	64.52	65.10	1,032,621	+0.27(+0.42%)
Aug 14, 2020	64.39	65.55	64.26	64.83	1,124,810	+0.04(+0.06%)
Aug 13, 2020	65.11	65.34	64.71	64.79	959,882	-0.72(-1.10%)
Aug 12, 2020	65.60	65.91	64.97	65.51	1,786,883	+0.37(+0.57%)
Aug 11, 2020	65.33	66.14	64.77	65.14	2,021,903	-0.03(-0.05%)
Aug 10, 2020	64.32	65.26	64.20	65.17	1,095,080	+1.02(+1.59%)
Aug 07, 2020	64.20	64.43	63.80	64.15	1,138,125	+0.15(+0.23%)
Aug 06, 2020	63.76	64.10	63.37	64.00	2,142,212	+0.52(+0.82%)
Aug 05, 2020	63.52	64.06	63.17	63.48	1,746,800	+0.13(+0.21%)
Aug 04, 2020	61.14	63.64	61.08	63.35	1,968,972	+2.30(+3.77%)
Jul 31, 2020		61.05	61.05	61.05	0	-0.18(-0.29%)
Jul 30, 2020	60.34	61.24	59.96	61.23	1,036,192	-0.13(-0.21%)
Jul 29, 2020	60.54	61.54	59.73	61.36	1,555,770	+1.13(+1.88%)
Jul 28, 2020	59.61	60.56	59.56	60.23	1,498,002	+0.29(+0.48%)
Jul 27, 2020	59.95	59.96	59.28	59.94	2,052,784	-0.35(-0.58%)
Jul 24, 2020	59.74	60.29	59.63	60.29	2,056,597	+0.47(+0.79%)
Jul 23, 2020	60.27	60.27	59.57	59.82	2,337,743	-0.46(-0.76%)
Jul 22, 2020	60.00	60.46	59.58	60.28	2,765,499	+0.00(+0.00%)
Jul 21, 2020	59.56	60.82	59.55	60.28	1,609,864	+0.86(+1.45%)
Jul 20, 2020	60.33	60.97	59.35	59.42	2,835,430	-0.95(-1.57%)
Jul 17, 2020	60.62	61.25	60.19	60.37	2,421,814	-0.24(-0.40%)
Jul 16, 2020	59.86	61.04	59.84	60.61	2,719,541	+0.41(+0.68%)
Jul 15, 2020	60.00	60.95	59.95	60.20	7,717,742	+0.81(+1.36%)
Jul 14, 2020	57.29	59.58	57.20	59.39	4,115,341	+1.97(+3.43%)
Jul 13, 2020	56.78	57.85	56.55	57.42	5,625,861	+0.59(+1.04%)
Jul 10, 2020	55.74	56.83	55.74	56.83	4,669,407	+0.89(+1.59%)
Jul 09, 2020	56.72	56.78	55.46	55.94	2,377,228	-0.79(-1.39%)
Jul 08, 2020	56.80	57.41	56.37	56.73	1,568,901	-0.15(-0.26%)
Jul 07, 2020	56.99	57.45	56.30	56.88	5,330,282	-0.60(-1.04%)
Jul 06, 2020	58.57	58.80	57.44	57.48	23,805,944	-0.62(-1.07%)
Jul 03, 2020	58.26	58.37	57.66	58.10	287,304	-0.04(-0.07%)
Jul 02, 2020	58.58	59.21	58.14	58.14	3,316,014	+0.14(+0.24%)
Jun 30, 2020		58.00	58.00	58.00	0	+0.67(+1.17%)
Jun 29, 2020	56.50	57.75	56.37	57.33	6,303,566	+0.18(+0.31%)
Jun 26, 2020	58.56	58.66	56.84	57.15	26,916,260	-1.41(-2.41%)
Jun 25, 2020	58.58	59.26	58.01	58.56	6,082,932	-0.19(-0.32%)
Jun 24, 2020	60.07	60.38	57.78	58.75	4,117,419	-1.67(-2.76%)
Jun 23, 2020	60.32	60.93	59.88	60.42	2,228,765	+0.76(+1.27%)
Jun 22, 2020	59.06	59.79	58.61	59.66	2,926,239	+0.33(+0.56%)
Jun 19, 2020	60.99	60.99	59.30	59.33	8,812,091	-1.00(-1.66%)
Jun 18, 2020	59.50	60.81	59.38	60.33	2,717,991	+0.55(+0.92%)
Jun 17, 2020	60.88	61.00	59.78	59.78	2,184,666	-1.01(-1.66%)
Jun 16, 2020	60.75	61.35	60.06	60.79	2,435,299	+1.34(+2.25%)
Jun 15, 2020	58.00	59.99	57.52	59.45	2,704,256	+0.57(+0.97%)
Jun 12, 2020	59.45	59.74	58.09	58.88	6,052,996	+0.72(+1.24%)
Jun 11, 2020	59.52	59.72	58.11	58.16	2,296,396	-2.64(-4.34%)
Jun 10, 2020	62.31	62.50	60.80	60.80	2,929,385	-1.78(-2.84%)
Jun 09, 2020	64.00	64.09	62.42	62.58	2,575,604	-2.02(-3.13%)
Jun 08, 2020	63.50	64.61	63.31	64.60	3,772,383	+1.41(+2.23%)
Jun 05, 2020	63.00	63.93	62.35	63.19	2,607,575	+1.20(+1.94%)
Jun 04, 2020	61.80	62.50	61.65	61.99	2,948,125	-0.07(-0.11%)
Jun 03, 2020	62.04	62.45	61.71	62.06	2,102,133	+0.54(+0.88%)
Jun 02, 2020	61.15	61.92	60.97	61.52	3,261,984	+0.61(+1.00%)
Jun 01, 2020	62.17	62.98	60.80	60.91	2,392,050	-1.14(-1.84%)
May 29, 2020	61.40	62.41	60.44	62.05	4,306,630	+0.64(+1.04%)
May 28, 2020	61.01	61.86	60.90	61.41	2,142,171	+0.66(+1.09%)
May 27, 2020	60.30	60.84	58.97	60.75	2,780,228	+0.43(+0.71%)
May 26, 2020	60.00	60.68	59.35	60.32	2,016,908	+1.51(+2.57%)
May 25, 2020	59.47	60.38	58.64	58.81	586,666	-0.09(-0.15%)
May 22, 2020	57.81	59.59	57.39	58.90	2,466,451	+0.94(+1.62%)
May 21, 2020	59.57	59.62	57.83	57.96	2,566,773	-1.71(-2.87%)
May 20, 2020	62.00	62.00	59.60	59.67	2,865,526	-1.71(-2.79%)
May 19, 2020	63.33	63.33	61.18	61.38	2,268,400	-1.33(-2.12%)
May 15, 2020		62.71	62.71	62.71	0	+0.90(+1.46%)
May 14, 2020	61.56	61.83	60.20	61.81	1,792,515	-0.42(-0.67%)
May 13, 2020	64.34	64.56	61.99	62.23	1,848,022	-2.17(-3.37%)
May 12, 2020	65.83	66.51	64.36	64.40	1,159,840	-1.45(-2.20%)
May 11, 2020	63.95	66.00	63.70	65.85	1,027,183	+1.63(+2.54%)
May 08, 2020	65.44	65.47	63.80	64.22	1,330,491	+0.04(+0.06%)
May 07, 2020	67.57	67.89	64.07	64.18	2,646,098	-2.60(-3.89%)
May 06, 2020	66.63	67.12	64.25	66.78	1,510,312	+0.26(+0.39%)
May 05, 2020	65.77	66.80	65.38	66.52	2,329,875	+1.53(+2.35%)
May 04, 2020	61.56	64.99	61.56	64.99	2,021,857	+1.99(+3.16%)