TransCanada Corporation (TSX: TRP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	55.77	56.98	55.77	56.31	11,622,310	+1.18(+2.14%)
Apr 27, 2023	54.86	55.35	54.62	55.13	7,797,571	+0.14(+0.25%)
Apr 26, 2023	55.35	55.48	54.81	54.99	5,498,271	-0.52(-0.94%)
Apr 25, 2023	54.85	55.93	54.84	55.51	4,134,732	+0.62(+1.13%)
Apr 24, 2023	55.66	55.71	54.77	54.89	10,889,920	-0.89(-1.60%)
Apr 21, 2023	56.25	56.25	55.34	55.78	5,060,321	-0.26(-0.46%)
Apr 20, 2023	55.65	56.24	55.57	56.04	4,688,740	+0.00(+0.00%)
Apr 19, 2023	55.66	56.24	55.61	56.04	3,271,249	+0.19(+0.34%)
Apr 18, 2023	56.60	56.76	55.69	55.85	2,667,596	-0.83(-1.46%)
Apr 17, 2023	56.60	56.76	56.26	56.68	6,327,970	+0.13(+0.23%)
Apr 14, 2023	56.84	56.99	56.44	56.55	3,263,867	-0.21(-0.37%)
Apr 13, 2023	56.39	57.02	56.05	56.76	5,556,893	+0.27(+0.48%)
Apr 12, 2023	55.82	56.91	55.81	56.49	3,582,382	+0.93(+1.67%)
Apr 11, 2023	55.14	56.01	55.14	55.56	6,819,117	+0.48(+0.87%)
Apr 10, 2023	55.10	55.25	54.78	55.08	12,993,341	+0.14(+0.25%)
Apr 06, 2023				54.94	0	+0.38(+0.70%)
Apr 05, 2023	53.79	54.88	53.78	54.56	12,477,762	+0.79(+1.47%)
Apr 04, 2023	53.35	53.90	53.22	53.77	20,343,868	+0.48(+0.90%)
Apr 03, 2023	53.31	53.39	52.60	53.29	12,633,748	+0.72(+1.37%)
Mar 31, 2023	52.70	52.74	52.34	52.57	16,062,367	-0.01(-0.02%)
Mar 30, 2023	53.07	53.13	52.09	52.58	10,855,114	-1.28(-2.38%)
Mar 29, 2023	53.00	54.18	52.96	53.86	15,213,891	+1.24(+2.36%)
Mar 28, 2023	52.50	52.71	52.31	52.62	20,007,060	+0.18(+0.34%)
Mar 27, 2023	52.25	52.68	51.89	52.44	19,084,278	+0.44(+0.85%)
Mar 24, 2023	50.99	52.12	50.85	52.00	7,107,422	+0.70(+1.36%)
Mar 23, 2023	52.06	52.18	51.09	51.30	9,491,944	-0.68(-1.31%)
Mar 22, 2023	52.39	52.63	51.94	51.98	9,996,160	-0.31(-0.59%)
Mar 21, 2023	52.14	52.45	51.83	52.29	6,406,922	+0.62(+1.20%)
Mar 20, 2023	51.04	51.76	51.03	51.67	7,733,416	+0.64(+1.25%)
Mar 17, 2023	51.45	51.73	50.88	51.03	12,486,241	-0.42(-0.82%)
Mar 16, 2023	51.07	51.67	50.70	51.45	10,839,251	+0.00(+0.00%)
Mar 15, 2023	53.40	53.48	50.88	51.45	6,197,898	-2.73(-5.04%)
Mar 14, 2023	54.29	55.20	53.68	54.18	5,138,898	+0.40(+0.74%)
Mar 13, 2023	53.40	54.34	52.94	53.78	8,945,334	+0.01(+0.02%)
Mar 10, 2023	54.65	54.72	53.66	53.77	8,977,657	-0.96(-1.75%)
Mar 09, 2023	56.04	56.15	54.70	54.73	5,977,507	-1.15(-2.06%)
Mar 08, 2023	55.70	56.21	55.62	55.88	3,613,004	-0.02(-0.04%)
Mar 07, 2023	56.26	56.57	55.71	55.90	6,417,489	-0.23(-0.41%)
Mar 06, 2023	56.20	56.69	56.03	56.13	6,696,952	-0.05(-0.09%)
Mar 03, 2023	55.75	56.60	55.55	56.18	7,778,921	+0.70(+1.26%)
Mar 02, 2023	55.00	55.60	54.68	55.48	4,303,732	+0.57(+1.04%)
Mar 01, 2023	54.34	55.16	54.19	54.91	5,331,650	+0.60(+1.10%)
Feb 28, 2023	55.25	55.42	54.18	54.31	3,349,041	-0.86(-1.56%)
Feb 27, 2023	56.50	56.50	55.13	55.17	4,980,147	-1.05(-1.87%)
Feb 24, 2023	55.42	56.37	55.08	56.22	4,066,052	+0.72(+1.30%)
Feb 23, 2023	55.67	55.67	54.77	55.50	3,035,215	+0.61(+1.11%)
Feb 22, 2023	54.57	55.69	54.40	54.89	2,785,118	+0.37(+0.68%)
Feb 21, 2023	56.67	56.90	54.51	54.52	3,250,317	-2.32(-4.08%)
Feb 17, 2023				56.84	0	-0.21(-0.37%)
Feb 16, 2023	56.43	57.47	56.23	57.05	2,762,852	+0.39(+0.69%)
Feb 15, 2023	56.31	56.83	55.82	56.66	3,763,088	+0.24(+0.43%)
Feb 14, 2023	55.76	56.63	55.19	56.42	2,945,075	+0.78(+1.40%)
Feb 13, 2023	55.34	55.91	55.30	55.64	2,372,514	+0.17(+0.31%)
Feb 10, 2023	55.27	55.78	55.06	55.47	3,607,224	+0.38(+0.69%)
Feb 09, 2023	55.61	56.15	55.09	55.09	2,053,578	-0.43(-0.77%)
Feb 08, 2023	56.00	56.07	55.38	55.52	2,512,394	-0.48(-0.86%)
Feb 07, 2023	56.47	56.62	55.73	56.00	2,284,156	-0.30(-0.53%)
Feb 06, 2023	56.05	56.47	55.57	56.30	2,976,893	+0.25(+0.45%)
Feb 03, 2023	55.99	56.32	55.42	56.05	3,483,070	+0.44(+0.79%)
Feb 02, 2023	54.95	55.79	54.56	55.61	8,100,404	+1.50(+2.77%)
Feb 01, 2023	56.38	56.45	52.93	54.11	7,974,401	-3.22(-5.62%)
Jan 31, 2023	57.14	57.42	56.81	57.33	2,521,812	+0.54(+0.95%)
Jan 30, 2023	57.46	57.85	56.79	56.79	6,610,613	-0.91(-1.58%)
Jan 27, 2023	57.62	57.86	57.16	57.70	4,318,788	+0.15(+0.26%)
Jan 26, 2023	57.58	57.78	56.87	57.55	2,855,129	+0.23(+0.40%)
Jan 25, 2023	57.25	57.39	56.43	57.32	2,882,254	-0.11(-0.19%)
Jan 24, 2023	58.25	58.28	57.00	57.43	5,363,136	-0.75(-1.29%)
Jan 23, 2023	58.50	58.56	57.77	58.18	9,830,820	+0.16(+0.28%)
Jan 20, 2023	58.04	58.20	57.48	58.02	5,353,546	+0.11(+0.19%)
Jan 19, 2023	57.44	58.28	57.40	57.91	2,150,234	+0.18(+0.31%)
Jan 18, 2023	57.92	58.17	57.67	57.73	9,137,930	+0.05(+0.09%)
Jan 17, 2023	57.42	57.91	57.38	57.68	8,707,327	+0.27(+0.47%)
Jan 16, 2023	57.29	57.56	57.02	57.41	2,627,839	+0.10(+0.17%)
Jan 13, 2023	56.51	57.55	56.24	57.31	4,481,453	+0.84(+1.49%)
Jan 12, 2023	56.17	56.78	56.01	56.47	7,314,509	+0.66(+1.18%)
Jan 11, 2023	54.86	55.87	54.77	55.81	4,145,841	+1.04(+1.90%)
Jan 10, 2023	54.92	55.00	54.35	54.77	5,316,053	-0.02(-0.04%)
Jan 09, 2023	54.60	55.01	54.39	54.79	6,631,753	+0.55(+1.01%)
Jan 06, 2023	53.16	54.66	53.16	54.24	5,229,678	+1.91(+3.65%)
Jan 05, 2023	53.21	53.21	52.12	52.33	2,713,612	-0.74(-1.39%)
Jan 04, 2023	52.87	53.48	52.70	53.07	5,014,281	-0.23(-0.43%)
Jan 03, 2023	54.25	54.44	53.08	53.30	8,686,852	-0.68(-1.26%)
Dec 30, 2022				53.98	0	+0.28(+0.52%)
Dec 29, 2022	53.36	53.93	53.36	53.70	14,095,502	-0.74(-1.36%)
Dec 28, 2022	55.84	55.84	54.26	54.44	11,969,891	-0.91(-1.64%)
Dec 23, 2022				55.35	0	+1.26(+2.33%)
Dec 22, 2022	54.95	54.96	53.53	54.09	14,287,831	-0.88(-1.60%)
Dec 21, 2022	54.71	55.26	54.58	54.97	6,283,242	+0.92(+1.70%)
Dec 20, 2022	54.30	54.53	53.85	54.05	11,601,769	-0.26(-0.48%)
Dec 19, 2022	55.29	55.38	53.92	54.31	7,148,665	-0.86(-1.56%)
Dec 16, 2022	55.44	55.79	54.46	55.17	11,057,764	-1.39(-2.46%)
Dec 15, 2022	57.25	57.37	55.93	56.56	4,710,853	-0.84(-1.46%)
Dec 14, 2022	58.62	58.62	57.34	57.40	7,220,163	-1.19(-2.03%)
Dec 13, 2022	58.26	58.68	58.11	58.59	4,984,014	+0.74(+1.28%)
Dec 12, 2022	57.88	58.07	57.37	57.85	7,327,311	+0.11(+0.19%)
Dec 09, 2022	57.90	58.30	57.71	57.74	3,590,565	-0.25(-0.43%)
Dec 08, 2022	58.35	58.35	57.41	57.99	3,879,287	-0.06(-0.10%)
Dec 07, 2022	58.00	58.50	57.87	58.05	5,729,608	-0.04(-0.07%)
Dec 06, 2022	57.71	58.22	57.60	58.09	6,945,947	+0.35(+0.61%)
Dec 05, 2022	58.04	58.92	57.69	57.74	5,295,587	-0.45(-0.77%)
Dec 02, 2022	58.45	58.57	57.39	58.19	10,525,105	-0.59(-1.00%)
Dec 01, 2022	59.91	60.13	58.78	58.78	5,082,481	-0.82(-1.38%)
Nov 30, 2022	61.13	61.26	59.51	59.60	13,903,608	-1.66(-2.71%)
Nov 29, 2022	65.72	65.77	61.17	61.26	8,372,427	-4.12(-6.30%)
Nov 28, 2022	65.50	65.75	65.11	65.38	3,956,542	-0.59(-0.89%)
Nov 25, 2022	65.71	66.19	65.57	65.97	1,309,467	+0.72(+1.10%)
Nov 24, 2022	65.14	65.45	64.84	65.25	1,369,223	+0.08(+0.12%)
Nov 23, 2022	64.53	65.28	64.43	65.17	4,262,865	+0.32(+0.49%)
Nov 22, 2022	64.29	65.14	64.15	64.85	3,910,974	+1.06(+1.66%)
Nov 21, 2022	64.36	64.36	63.04	63.79	3,962,570	-0.21(-0.33%)
Nov 18, 2022	63.99	64.64	63.94	64.00	3,269,371	+0.00(+0.00%)
Nov 17, 2022	64.11	64.69	63.62	64.00	2,959,343	-0.50(-0.78%)
Nov 16, 2022	63.54	64.58	63.40	64.50	2,985,290	+0.95(+1.49%)
Nov 15, 2022	63.49	64.07	63.12	63.55	2,045,287	+0.44(+0.70%)
Nov 14, 2022	63.97	64.28	63.08	63.11	4,813,882	-0.91(-1.42%)
Nov 11, 2022	63.35	64.20	62.87	64.02	2,597,413	+0.88(+1.39%)
Nov 10, 2022	62.44	63.28	61.99	63.14	3,991,393	+1.48(+2.40%)
Nov 09, 2022	61.19	62.72	60.95	61.66	3,578,088	+1.50(+2.49%)
Nov 08, 2022	60.05	60.36	59.60	60.16	1,411,218	+0.10(+0.17%)
Nov 07, 2022	60.29	60.63	59.57	60.06	2,114,661	+0.00(+0.00%)
Nov 04, 2022	60.79	60.98	59.73	60.06	3,298,826	+0.00(+0.00%)
Nov 03, 2022	59.91	60.45	59.51	60.06	1,719,484	-0.30(-0.50%)
Nov 02, 2022	59.51			60.36	4,980,239	+0.74(+1.24%)
Nov 01, 2022	60.55	60.70	59.54	59.62	1,032,216	-0.22(-0.37%)
Oct 31, 2022	59.20	60.14	59.16	59.84	3,824,044	+0.32(+0.54%)
Oct 28, 2022	60.52	60.57	59.09	59.52	2,848,100	-0.72(-1.20%)
Oct 27, 2022	59.51	60.57	59.32	60.24	4,015,437	+1.24(+2.10%)
Oct 26, 2022	58.31	59.34	58.24	59.00	4,139,685	+0.84(+1.44%)
Oct 25, 2022	58.07	58.29	57.38	58.16	3,029,986	-0.05(-0.09%)
Oct 24, 2022	59.05	59.22	58.06	58.21	5,024,386	-0.52(-0.89%)
Oct 21, 2022	57.92	59.01	57.75	58.73	2,990,864	+0.91(+1.57%)
Oct 20, 2022	58.74	58.83	57.69	57.82	6,371,150	-0.63(-1.08%)
Oct 19, 2022	58.40	58.69	57.94	58.45	4,814,465	+0.06(+0.10%)
Oct 18, 2022	58.37	58.77	57.46	58.39	4,083,902	+1.36(+2.38%)
Oct 17, 2022	57.14	57.72	56.50	57.03	12,837,185	+0.83(+1.48%)
Oct 14, 2022	56.99	57.37	56.16	56.20	6,287,647	-0.78(-1.37%)
Oct 13, 2022	54.67	57.12	54.60	56.98	5,862,988	+2.20(+4.02%)
Oct 12, 2022	54.91	55.51	54.64	54.78	6,373,930	-0.47(-0.85%)
Oct 11, 2022	55.60	55.94	54.97	55.25	13,517,225	-1.34(-2.37%)
Oct 07, 2022				56.59	0	+0.63(+1.13%)
Oct 06, 2022	57.50	57.54	55.59	55.96	4,993,762	-1.87(-3.23%)
Oct 05, 2022	59.00	59.00	57.05	57.83	5,422,168	-0.91(-1.55%)
Oct 04, 2022	58.41	59.30	58.07	58.74	5,467,664	+0.90(+1.56%)
Oct 03, 2022	56.77	58.51	56.72	57.84	8,039,013	+2.20(+3.95%)
Sep 30, 2022	56.41	56.84	55.60	55.64	5,198,035	-0.83(-1.47%)
Sep 29, 2022	57.68	57.68	55.79	56.47	7,894,284	-1.50(-2.59%)
Sep 28, 2022	57.25	58.12	56.76	57.97	5,757,701	+0.31(+0.54%)
Sep 27, 2022	58.86	59.09	57.42	57.66	6,269,922	-0.40(-0.69%)
Sep 26, 2022	59.01	59.60	57.83	58.06	23,014,784	-1.15(-1.94%)
Sep 23, 2022	61.65	61.71	58.96	59.21	12,004,503	-3.30(-5.28%)
Sep 22, 2022	62.93	63.43	62.50	62.51	8,820,500	-0.15(-0.24%)
Sep 21, 2022	63.35	63.72	62.52	62.66	5,963,295	-0.28(-0.44%)
Sep 20, 2022	62.84	63.09	62.30	62.94	10,051,753	-0.11(-0.17%)
Sep 19, 2022	61.67	63.13	61.55	63.05	10,872,404	+0.66(+1.06%)
Sep 16, 2022	62.83	63.04	62.01	62.39	9,410,028	-0.79(-1.25%)
Sep 15, 2022	63.65	63.67	62.97	63.18	2,576,601	-0.63(-0.99%)
Sep 14, 2022	63.36	64.39	63.30	63.81	5,137,188	+0.53(+0.84%)
Sep 13, 2022	63.75	64.08	63.05	63.28	4,760,521	-0.73(-1.14%)
Sep 12, 2022	63.50	64.36	63.47	64.01	7,631,330	+0.75(+1.19%)
Sep 09, 2022	62.96	63.35	62.74	63.26	5,503,538	+0.87(+1.39%)
Sep 08, 2022	62.97	62.99	62.10	62.39	3,264,919	-0.48(-0.76%)
Sep 07, 2022	61.48	62.91	61.09	62.87	5,038,752	+0.94(+1.52%)
Sep 06, 2022	63.36	63.47	61.83	61.93	8,302,836	-1.18(-1.87%)
Sep 02, 2022				63.11	0	+0.17(+0.27%)
Sep 01, 2022	63.01	63.13	62.18	62.94	4,241,190	-0.35(-0.55%)
Aug 31, 2022	64.21	64.49	63.16	63.29	4,295,531	-1.65(-2.54%)
Aug 30, 2022	66.09	66.47	64.77	64.94	1,796,474	-1.44(-2.17%)
Aug 29, 2022	65.58	66.54	65.26	66.38	3,324,863	+0.64(+0.97%)
Aug 26, 2022	66.12	66.14	65.48	65.74	1,419,931	-0.16(-0.24%)
Aug 25, 2022	66.49	66.50	65.33	65.90	1,909,652	-0.47(-0.71%)
Aug 24, 2022	66.00	66.49	65.95	66.37	2,482,413	+0.55(+0.84%)
Aug 23, 2022	65.43	65.87	65.14	65.82	2,097,353	+0.74(+1.14%)
Aug 22, 2022	64.10	65.10	63.96	65.08	1,575,019	+0.83(+1.29%)
Aug 19, 2022	64.30	64.66	63.94	64.25	2,404,761	-0.17(-0.26%)
Aug 18, 2022	64.15	64.84	64.14	64.42	3,010,100	+0.40(+0.62%)
Aug 17, 2022	64.84	65.15	63.83	64.02	2,031,424	-0.94(-1.45%)
Aug 16, 2022	64.85	65.12	64.39	64.96	1,936,909	+0.09(+0.14%)
Aug 15, 2022	64.80	65.00	64.33	64.87	4,888,288	-0.45(-0.69%)
Aug 12, 2022	64.68	65.56	64.64	65.32	4,087,482	+0.56(+0.86%)
Aug 11, 2022	63.50	64.86	63.42	64.76	4,660,630	+1.50(+2.37%)
Aug 10, 2022	62.65	63.43	62.18	63.26	6,210,032	+0.61(+0.97%)
Aug 09, 2022	63.40	63.42	62.41	62.65	3,838,670	-0.57(-0.90%)
Aug 08, 2022	63.05	63.62	62.82	63.22	4,449,222	-0.33(-0.52%)
Aug 05, 2022	62.55	63.55	62.31	63.55	7,786,509	-2.08(-3.17%)
Aug 04, 2022	66.09	66.40	65.45	65.63	1,722,900	-0.77(-1.16%)
Aug 03, 2022	66.25	66.50	65.55	66.40	2,545,107	+0.42(+0.64%)
Aug 02, 2022	67.01	68.08	65.85	65.98	3,598,872	-2.29(-3.35%)
Jul 29, 2022				68.27	0	-1.14(-1.64%)
Jul 28, 2022	71.44	71.44	68.70	69.41	4,285,799	-1.11(-1.57%)
Jul 27, 2022	71.21	71.38	70.52	70.52	2,635,590	-0.20(-0.28%)
Jul 26, 2022	70.92	71.26	70.55	70.72	5,689,045	+0.29(+0.41%)
Jul 25, 2022	68.79	70.50	68.72	70.43	6,619,781	+1.80(+2.62%)
Jul 22, 2022	68.08	68.72	67.82	68.63	1,245,937	+0.66(+0.97%)
Jul 21, 2022	67.70	68.01	67.21	67.97	1,610,907	+0.03(+0.04%)
Jul 20, 2022	67.95	68.03	67.39	67.94	3,150,152	-0.23(-0.34%)
Jul 19, 2022	67.69	68.43	67.68	68.17	3,522,945	+0.50(+0.74%)
Jul 18, 2022	66.90	67.91	66.54	67.67	7,009,264	+1.30(+1.96%)
Jul 15, 2022	66.86	66.87	66.18	66.37	4,360,056	+0.09(+0.14%)
Jul 14, 2022	65.43	66.46	64.30	66.28	9,952,471	+0.22(+0.33%)
Jul 13, 2022	64.75	66.36	64.59	66.06	4,569,526	+0.76(+1.16%)
Jul 12, 2022	66.37	66.62	65.21	65.30	3,499,790	-1.81(-2.70%)
Jul 11, 2022	66.77	67.15	66.24	67.11	4,580,881	+0.07(+0.10%)
Jul 08, 2022	67.21	67.41	66.56	67.04	4,665,911	+0.15(+0.22%)
Jul 07, 2022	67.20	67.28	66.21	66.89	3,837,006	+0.55(+0.83%)
Jul 06, 2022	66.79	66.81	65.11	66.34	6,218,690	-0.51(-0.76%)
Jul 05, 2022	67.77	67.77	64.91	66.85	9,261,391	-0.10(-0.15%)
Jul 04, 2022	66.51	67.66	66.05	66.95	2,418,657	+0.27(+0.40%)
Jun 30, 2022				66.68	0	-0.62(-0.92%)
Jun 29, 2022	68.19	68.61	67.17	67.30	4,196,173	-1.65(-2.39%)
Jun 28, 2022	69.37	70.01	68.64	68.95	6,944,124	+0.67(+0.98%)
Jun 27, 2022	67.31	68.71	67.10	68.28	13,043,330	+1.47(+2.20%)
Jun 24, 2022	67.01	67.43	66.45	66.81	11,365,727	+0.41(+0.62%)
Jun 23, 2022	67.10	67.59	65.90	66.40	4,886,862	-0.12(-0.18%)
Jun 22, 2022	65.51	67.31	65.28	66.52	3,311,452	-0.45(-0.67%)
Jun 21, 2022	67.07	67.68	66.71	66.97	5,891,625	+0.02(+0.03%)
Jun 20, 2022	65.60	67.07	65.50	66.95	583,952	+1.63(+2.50%)
Jun 17, 2022	66.31	66.85	63.88	65.32	9,586,271	-1.08(-1.63%)
Jun 16, 2022	67.79	67.90	66.27	66.40	8,938,655	-2.58(-3.74%)
Jun 15, 2022	70.19	70.43	68.12	68.98	10,396,659	-1.21(-1.72%)
Jun 14, 2022	71.17	71.35	69.71	70.19	8,080,345	-0.69(-0.97%)
Jun 13, 2022	71.61	71.82	70.01	70.88	6,463,334	-1.74(-2.40%)
Jun 10, 2022	72.25	72.95	72.02	72.62	2,221,830	-0.09(-0.12%)
Jun 09, 2022	73.56	73.82	72.60	72.71	4,892,317	-1.06(-1.44%)
Jun 08, 2022	74.08	74.38	73.21	73.77	8,658,090	-0.19(-0.26%)
Jun 07, 2022	73.25	73.98	73.23	73.96	4,430,036	+0.54(+0.74%)
Jun 06, 2022	73.90	74.08	73.25	73.42	5,078,797	-0.45(-0.61%)
Jun 03, 2022	73.99	74.44	73.71	73.87	4,360,487	-0.22(-0.30%)
Jun 02, 2022	73.23	74.14	73.02	74.09	3,949,923	+0.57(+0.78%)
Jun 01, 2022	73.45	73.77	72.68	73.52	3,098,146	+0.31(+0.42%)
May 31, 2022	73.32	73.75	72.88	73.21	6,253,087	-0.18(-0.25%)
May 30, 2022	73.17	73.64	73.01	73.39	1,345,066	+0.26(+0.36%)
May 27, 2022	72.79	73.41	72.49	73.13	2,199,615	+0.20(+0.27%)
May 26, 2022	73.01	73.18	72.49	72.93	2,672,612	+0.12(+0.16%)
May 25, 2022	74.11	74.24	72.71	72.81	2,146,417	-1.18(-1.59%)
May 24, 2022	74.05	74.08	72.89	73.99	2,935,601	+0.63(+0.86%)
May 20, 2022				73.36	0	+0.23(+0.31%)
May 19, 2022	72.48	73.43	72.07	73.13	1,277,418	-0.25(-0.34%)
May 18, 2022	73.35	73.83	72.98	73.38	1,687,447	+0.12(+0.16%)
May 17, 2022	72.74	73.30	72.29	73.26	1,722,874	+0.86(+1.19%)
May 16, 2022	71.68	72.91	71.66	72.40	6,658,796	+0.85(+1.19%)
May 13, 2022	71.49	71.89	71.10	71.55	2,087,477	+0.60(+0.85%)
May 12, 2022	69.93	70.97	69.54	70.95	2,298,100	+1.12(+1.60%)
May 11, 2022	70.19	70.94	69.55	69.83	3,503,859	-0.04(-0.06%)
May 10, 2022	70.00	70.77	68.98	69.87	4,075,332	+0.20(+0.29%)
May 09, 2022	70.80	70.96	69.22	69.67	2,167,231	-1.76(-2.46%)
May 06, 2022	70.82	71.84	70.14	71.43	3,409,553	+0.97(+1.38%)
May 05, 2022	71.77	71.91	69.89	70.46	2,378,990	-0.87(-1.22%)
May 04, 2022	70.06	71.53	69.76	71.33	2,825,241	+1.93(+2.78%)
May 03, 2022	68.39	69.78	68.33	69.40	2,166,740	+1.12(+1.64%)