TransCanada PipeLines Ltd (TCPA) stock
TCPANYSENatural Gas TransmissionFiscal year ends December 31
Financials through fiscal 2017, year ended Dec 31, 2017Last filing: 40-F on Feb 13, 2026
$19.87−0.09 (-0.45%)
Close on Oct 30, 2026Market cap $17.32BP/E –Yield –
Price history
TransCanada PipeLines share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.87
-0.45% on the day
52-week range
$19.53 – $24.99
-20.5% from the high
Change over 52 weeks
-19.8%
From $24.79 on Oct 30, 2025
Average volume
44,804
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $20.00 | $20.14 | $19.85 | $19.87 | -0.45% | 64,768 |
| Oct 29, 2026 | $19.89 | $19.99 | $19.76 | $19.96 | +1.11% | 25,273 |
| Oct 28, 2026 | $19.75 | $20.00 | $19.65 | $19.74 | +0.51% | 77,589 |
| Oct 27, 2026 | $19.75 | $19.83 | $19.53 | $19.64 | -0.25% | 50,978 |
| Oct 26, 2026 | $20.00 | $20.14 | $19.67 | $19.69 | -1.15% | 54,122 |
| Oct 23, 2026 | $20.13 | $20.13 | $19.78 | $19.92 | -0.75% | 54,438 |
| Oct 22, 2026 | $19.94 | $20.14 | $19.78 | $20.07 | +1.01% | 66,942 |
| Oct 21, 2026 | $20.13 | $20.22 | $19.69 | $19.87 | -0.55% | 117,552 |
| Oct 20, 2026 | $19.79 | $20.11 | $19.67 | $19.98 | +1.63% | 90,297 |
| Oct 19, 2026 | $19.66 | $19.90 | $19.59 | $19.66 | +0.10% | 79,563 |
| Oct 16, 2026 | $20.10 | $20.36 | $19.55 | $19.64 | -3.73% | 172,182 |
| Oct 15, 2026 | $20.16 | $20.65 | $19.85 | $20.40 | +1.34% | 118,279 |
| Oct 14, 2026 | $20.00 | $20.17 | $19.81 | $20.13 | +0.05% | 57,243 |
| Oct 13, 2026 | $19.95 | $20.20 | $19.85 | $20.12 | +1.00% | 59,759 |
| Oct 12, 2026 | $20.02 | $20.15 | $19.85 | $19.92 | -0.90% | 33,022 |
| Oct 9, 2026 | $20.32 | $20.32 | $19.90 | $20.10 | -0.94% | 32,675 |
| Oct 8, 2026 | $20.01 | $20.34 | $19.82 | $20.29 | +1.96% | 74,804 |
| Oct 7, 2026 | $19.90 | $20.09 | $19.64 | $19.90 | -0.75% | 38,727 |
| Oct 6, 2026 | $20.02 | $20.20 | $19.92 | $20.05 | +0.15% | 54,348 |
| Oct 5, 2026 | $19.92 | $20.14 | $19.80 | $20.02 | +0.10% | 31,754 |
| Oct 2, 2026 | $20.25 | $20.49 | $19.79 | $20.00 | -0.99% | 57,072 |
| Oct 1, 2026 | $19.87 | $21.06 | $19.61 | $20.20 | +2.07% | 45,136 |
| Sep 30, 2026 | $20.41 | $20.69 | $19.68 | $19.79 | -2.22% | 90,998 |
| Sep 29, 2026 | $20.78 | $21.60 | $20.01 | $20.24 | -2.17% | 36,246 |
| Sep 28, 2026 | $20.85 | $21.18 | $20.51 | $20.69 | -0.96% | 25,677 |
| Sep 25, 2026 | $20.88 | $22.09 | $20.53 | $20.89 | +0.05% | 30,456 |
| Sep 24, 2026 | $21.19 | $21.19 | $20.64 | $20.88 | -1.14% | 42,209 |
| Sep 23, 2026 | $21.59 | $21.66 | $21.02 | $21.12 | -2.18% | 24,839 |
| Sep 22, 2026 | $21.76 | $21.90 | $21.55 | $21.59 | -0.96% | 39,497 |
| Sep 21, 2026 | $21.96 | $21.96 | $21.51 | $21.80 | -0.62% | 42,590 |
| Sep 18, 2026 | $21.88 | $22.11 | $21.84 | $21.94 | -0.20% | 11,866 |
| Sep 17, 2026 | $21.92 | $22.07 | $21.77 | $21.98 | +0.59% | 47,401 |
| Sep 16, 2026 | $22.06 | $22.06 | $21.74 | $21.85 | -0.55% | 73,295 |
| Sep 15, 2026 | $22.10 | $22.14 | $21.84 | $21.97 | -0.18% | 88,229 |
| Sep 14, 2026 | $21.94 | $22.16 | $21.84 | $22.01 | +0.53% | 18,618 |
| Sep 11, 2026 | $22.14 | $22.14 | $21.78 | $21.90 | -0.66% | 23,756 |
| Sep 10, 2026 | $22.10 | $22.19 | $21.90 | $22.04 | -0.27% | 26,109 |
| Sep 9, 2026 | $22.24 | $22.24 | $22.05 | $22.10 | -0.09% | 21,303 |
| Sep 8, 2026 | $22.30 | $22.30 | $22.05 | $22.12 | -0.54% | 44,414 |
| Sep 4, 2026 | $22.29 | $22.49 | $22.15 | $22.24 | +0.23% | 12,926 |
| Sep 3, 2026 | $22.06 | $22.35 | $22.03 | $22.19 | +0.73% | 10,554 |
| Sep 2, 2026 | $21.89 | $22.14 | $21.59 | $22.03 | +0.82% | 24,029 |
| Sep 1, 2026 | $21.95 | $21.95 | $21.75 | $21.85 | -0.50% | 29,381 |
| Aug 31, 2026 | $21.96 | $21.96 | $21.75 | $21.96 | 0.00% | 52,715 |
| Aug 28, 2026 | $21.98 | $21.98 | $21.71 | $21.96 | 0.00% | 21,247 |
| Aug 27, 2026 | $21.97 | $22.05 | $21.85 | $21.96 | +0.27% | 31,641 |
| Aug 26, 2026 | $21.96 | $21.99 | $21.70 | $21.90 | -0.27% | 54,185 |
| Aug 25, 2026 | $22.06 | $22.14 | $21.90 | $21.96 | -0.36% | 74,746 |
| Aug 24, 2026 | $22.10 | $22.41 | $21.94 | $22.04 | -0.27% | 57,887 |
| Aug 21, 2026 | $22.32 | $22.38 | $21.59 | $22.10 | -0.50% | 24,623 |
| Aug 20, 2026 | $22.63 | $22.63 | $21.94 | $22.21 | -1.94% | 82,402 |
| Aug 19, 2026 | $22.49 | $23.07 | $22.23 | $22.65 | +1.09% | 62,934 |
| Aug 18, 2026 | $22.50 | $22.50 | $22.24 | $22.41 | -0.07% | 16,905 |
| Aug 17, 2026 | $22.62 | $22.67 | $22.36 | $22.42 | -1.21% | 39,900 |
| Aug 14, 2026 | $22.62 | $22.71 | $22.61 | $22.69 | +0.02% | 9,147 |
| Aug 13, 2026 | $22.74 | $22.75 | $22.66 | $22.69 | +0.27% | 9,951 |
| Aug 12, 2026 | $22.73 | $22.73 | $22.55 | $22.63 | -0.13% | 11,965 |
| Aug 11, 2026 | $22.74 | $22.94 | $22.55 | $22.66 | +0.04% | 15,037 |
| Aug 10, 2026 | $22.93 | $22.98 | $22.63 | $22.65 | -0.61% | 11,580 |
| Aug 7, 2026 | $22.95 | $22.95 | $22.72 | $22.79 | -0.35% | 15,102 |
| Aug 6, 2026 | $22.90 | $23.00 | $22.77 | $22.87 | +0.09% | 16,074 |
| Aug 5, 2026 | $23.00 | $23.05 | $22.82 | $22.85 | -0.74% | 24,196 |
| Aug 4, 2026 | $23.01 | $23.06 | $22.99 | $23.02 | -0.26% | 31,311 |
| Aug 3, 2026 | $23.09 | $23.21 | $22.98 | $23.08 | +0.44% | 14,975 |
| Jul 31, 2026 | $23.07 | $23.13 | $22.94 | $22.98 | +0.09% | 38,041 |
| Jul 30, 2026 | $22.94 | $23.06 | $22.92 | $22.96 | 0.00% | 45,438 |
| Jul 29, 2026 | $23.05 | $23.07 | $22.90 | $22.96 | -0.22% | 24,030 |
| Jul 28, 2026 | $22.92 | $23.10 | $22.76 | $23.01 | +0.57% | 31,406 |
| Jul 27, 2026 | $22.84 | $22.92 | $22.73 | $22.88 | +0.48% | 27,109 |
| Jul 24, 2026 | $22.80 | $22.80 | $22.70 | $22.77 | -0.04% | 9,261 |
| Jul 23, 2026 | $22.97 | $23.01 | $22.72 | $22.78 | -0.70% | 15,350 |
| Jul 22, 2026 | $23.09 | $23.09 | $22.94 | $22.94 | -0.56% | 19,070 |
| Jul 21, 2026 | $23.14 | $23.25 | $23.01 | $23.07 | +0.13% | 9,747 |
| Jul 20, 2026 | $23.26 | $23.46 | $23.04 | $23.04 | -1.33% | 35,313 |
| Jul 17, 2026 | $23.21 | $23.42 | $23.19 | $23.35 | -1.52% | 11,995 |
| Jul 16, 2026 | $23.84 | $23.84 | $23.55 | $23.71 | -0.34% | 9,115 |
| Jul 15, 2026 | $23.54 | $23.88 | $23.35 | $23.79 | +1.15% | 72,170 |
| Jul 14, 2026 | $23.39 | $23.52 | $23.24 | $23.52 | +1.07% | 40,330 |
| Jul 13, 2026 | $23.17 | $23.35 | $23.09 | $23.27 | +0.58% | 62,549 |
| Jul 10, 2026 | $23.20 | $23.20 | $23.01 | $23.14 | +0.06% | 18,527 |
| Jul 9, 2026 | $23.02 | $23.23 | $22.93 | $23.12 | +0.35% | 56,759 |
| Jul 8, 2026 | $23.17 | $23.25 | $22.85 | $23.04 | -0.69% | 85,473 |
| Jul 7, 2026 | $23.28 | $23.28 | $23.08 | $23.20 | -0.17% | 39,239 |
| Jul 6, 2026 | $23.21 | $23.27 | $23.08 | $23.24 | +0.26% | 36,860 |
| Jul 2, 2026 | $23.16 | $23.20 | $23.09 | $23.18 | +0.26% | 17,465 |
| Jul 1, 2026 | $23.11 | $23.16 | $23.05 | $23.12 | +0.35% | 18,114 |
| Jun 30, 2026 | $23.13 | $23.17 | $23.00 | $23.04 | -0.09% | 262,667 |
| Jun 29, 2026 | $23.19 | $23.19 | $22.96 | $23.06 | -0.26% | 101,055 |
| Jun 26, 2026 | $23.07 | $23.21 | $23.02 | $23.12 | +0.09% | 20,862 |
| Jun 25, 2026 | $23.33 | $23.34 | $23.06 | $23.10 | -0.73% | 24,996 |
| Jun 24, 2026 | $23.36 | $23.44 | $23.15 | $23.27 | -0.28% | 29,506 |
| Jun 23, 2026 | $23.47 | $23.50 | $23.33 | $23.34 | -0.41% | 13,300 |
| Jun 22, 2026 | $23.66 | $23.66 | $23.40 | $23.43 | -0.72% | 19,301 |
| Jun 18, 2026 | $23.62 | $23.74 | $23.55 | $23.60 | +0.08% | 24,658 |
| Jun 17, 2026 | $23.66 | $23.69 | $23.51 | $23.58 | -0.08% | 15,179 |
| Jun 16, 2026 | $23.68 | $23.74 | $23.58 | $23.60 | 0.00% | 93,309 |
| Jun 15, 2026 | $23.69 | $23.75 | $23.57 | $23.60 | +0.08% | 5,592 |
| Jun 12, 2026 | $23.63 | $23.63 | $23.52 | $23.58 | -0.17% | 19,329 |
| Jun 11, 2026 | $23.44 | $23.65 | $23.41 | $23.62 | +0.77% | 22,869 |
| Jun 10, 2026 | $23.52 | $23.62 | $23.41 | $23.44 | -0.38% | 22,050 |
| Jun 9, 2026 | $23.76 | $23.76 | $23.46 | $23.53 | -0.47% | 21,114 |
| Jun 8, 2026 | $23.84 | $23.85 | $23.64 | $23.64 | -0.30% | 8,948 |
| Jun 5, 2026 | $23.82 | $23.83 | $23.70 | $23.71 | -0.55% | 10,615 |
| Jun 4, 2026 | $23.90 | $23.94 | $23.84 | $23.84 | -0.04% | 13,134 |
| Jun 3, 2026 | $23.96 | $23.96 | $23.78 | $23.85 | -0.33% | 8,207 |
| Jun 2, 2026 | $24.00 | $24.00 | $23.86 | $23.93 | -0.21% | 6,251 |
| Jun 1, 2026 | $23.92 | $24.03 | $23.92 | $23.98 | +0.29% | 16,631 |
| May 29, 2026 | $24.00 | $24.03 | $23.91 | $23.91 | -0.08% | 29,100 |
| May 28, 2026 | $23.99 | $24.03 | $23.88 | $23.93 | +0.08% | 15,038 |
| May 27, 2026 | $24.09 | $24.09 | $23.90 | $23.91 | -0.38% | 35,575 |
| May 26, 2026 | $24.07 | $24.07 | $23.85 | $24.00 | +0.25% | 27,177 |
| May 22, 2026 | $23.97 | $23.97 | $23.87 | $23.94 | +0.21% | 4,617 |
| May 21, 2026 | $23.99 | $23.99 | $23.80 | $23.89 | -0.42% | 17,199 |
| May 20, 2026 | $24.01 | $24.04 | $23.93 | $23.99 | +0.04% | 13,754 |
| May 19, 2026 | $24.03 | $24.05 | $23.83 | $23.98 | -0.08% | 49,297 |
| May 18, 2026 | $24.04 | $24.04 | $23.93 | $24.00 | 0.00% | 16,061 |
| May 15, 2026 | $24.04 | $24.04 | $23.93 | $24.00 | -0.17% | 18,202 |
| May 14, 2026 | $23.95 | $24.05 | $23.95 | $24.04 | +0.23% | 38,213 |
| May 13, 2026 | $24.06 | $24.07 | $23.97 | $23.99 | -0.10% | 15,699 |
| May 12, 2026 | $24.07 | $24.08 | $23.95 | $24.01 | -0.04% | 23,924 |
| May 11, 2026 | $24.08 | $24.15 | $23.99 | $24.02 | -0.25% | 22,796 |
| May 8, 2026 | $24.08 | $24.08 | $23.98 | $24.08 | +0.33% | 17,126 |
| May 7, 2026 | $24.03 | $24.04 | $23.91 | $24.00 | +0.08% | 42,132 |
| May 6, 2026 | $24.13 | $24.13 | $23.96 | $23.98 | -0.19% | 30,577 |
| May 5, 2026 | $24.06 | $24.13 | $24.00 | $24.03 | -0.10% | 27,491 |
| May 4, 2026 | $24.02 | $24.05 | $23.85 | $24.05 | +0.29% | 39,315 |
| May 1, 2026 | $23.99 | $24.06 | $23.94 | $23.98 | +0.21% | 3,191 |
| Apr 30, 2026 | $24.04 | $24.04 | $23.89 | $23.93 | -0.04% | 33,446 |
| Apr 29, 2026 | $24.01 | $24.05 | $23.89 | $23.94 | -0.04% | 71,790 |
| Apr 28, 2026 | $24.03 | $24.04 | $23.81 | $23.95 | -0.33% | 15,299 |
| Apr 27, 2026 | $24.06 | $24.06 | $23.96 | $24.03 | +0.15% | 9,614 |
| Apr 24, 2026 | $24.05 | $24.08 | $23.91 | $24.00 | -0.06% | 27,861 |
| Apr 23, 2026 | $23.93 | $24.07 | $23.90 | $24.01 | +0.29% | 20,012 |
| Apr 22, 2026 | $24.04 | $24.06 | $23.88 | $23.94 | 0.00% | 11,793 |
| Apr 21, 2026 | $24.05 | $24.05 | $23.92 | $23.94 | -0.42% | 13,949 |
| Apr 20, 2026 | $24.06 | $24.06 | $23.95 | $24.04 | -0.08% | 7,625 |
| Apr 17, 2026 | $24.04 | $24.08 | $23.95 | $24.06 | +0.88% | 23,507 |
| Apr 16, 2026 | $23.91 | $24.02 | $23.59 | $23.85 | -1.61% | 30,800 |
| Apr 15, 2026 | $24.30 | $24.40 | $24.20 | $24.24 | -0.04% | 52,595 |
| Apr 14, 2026 | $24.34 | $24.35 | $24.21 | $24.25 | +0.17% | 42,587 |
| Apr 13, 2026 | $24.33 | $24.36 | $24.17 | $24.21 | -0.25% | 22,491 |
| Apr 10, 2026 | $24.16 | $24.36 | $24.12 | $24.27 | +0.04% | 28,806 |
| Apr 9, 2026 | $24.35 | $24.36 | $24.11 | $24.26 | -0.21% | 35,293 |
| Apr 8, 2026 | $24.30 | $24.39 | $24.14 | $24.31 | +1.29% | 43,234 |
| Apr 7, 2026 | $24.19 | $24.19 | $24.00 | $24.00 | -0.13% | 13,077 |
| Apr 6, 2026 | $24.14 | $24.16 | $24.01 | $24.03 | -0.17% | 13,541 |
| Apr 2, 2026 | $23.83 | $24.11 | $23.71 | $24.07 | +1.01% | 22,437 |
| Apr 1, 2026 | $23.71 | $23.83 | $23.65 | $23.83 | +0.46% | 24,803 |
| Mar 31, 2026 | $23.62 | $23.75 | $23.39 | $23.72 | +1.28% | 432,964 |
| Mar 30, 2026 | $23.72 | $23.84 | $23.39 | $23.42 | -0.72% | 35,324 |
| Mar 27, 2026 | $23.95 | $24.15 | $23.45 | $23.59 | -1.50% | 28,428 |
| Mar 26, 2026 | $24.13 | $24.30 | $23.92 | $23.95 | -0.66% | 48,706 |
| Mar 25, 2026 | $24.04 | $24.26 | $24.01 | $24.11 | +0.67% | 23,268 |
| Mar 24, 2026 | $23.94 | $24.12 | $23.90 | $23.95 | +0.21% | 30,807 |
| Mar 23, 2026 | $23.61 | $24.13 | $23.61 | $23.90 | +1.27% | 38,618 |
| Mar 20, 2026 | $24.09 | $24.09 | $23.60 | $23.60 | -1.67% | 80,837 |
| Mar 19, 2026 | $24.06 | $24.23 | $23.89 | $24.00 | 0.00% | 44,545 |
| Mar 18, 2026 | $24.45 | $24.49 | $23.93 | $24.00 | -1.68% | 85,341 |
| Mar 17, 2026 | $24.52 | $24.54 | $24.38 | $24.41 | 0.00% | 29,006 |
| Mar 16, 2026 | $24.49 | $24.55 | $24.33 | $24.41 | +0.08% | 37,463 |
| Mar 13, 2026 | $24.51 | $24.54 | $24.33 | $24.39 | -0.04% | 53,735 |
| Mar 12, 2026 | $24.44 | $24.55 | $24.38 | $24.40 | -0.29% | 25,124 |
| Mar 11, 2026 | $24.75 | $24.75 | $24.47 | $24.47 | -1.05% | 29,138 |
| Mar 10, 2026 | $24.67 | $24.76 | $24.61 | $24.73 | +0.82% | 12,990 |
| Mar 9, 2026 | $24.76 | $24.92 | $24.40 | $24.53 | -0.61% | 39,476 |
| Mar 6, 2026 | $24.83 | $24.84 | $24.68 | $24.68 | -0.48% | 21,531 |
| Mar 5, 2026 | $24.80 | $24.89 | $24.75 | $24.80 | -0.10% | 25,846 |
| Mar 4, 2026 | $24.84 | $24.89 | $24.71 | $24.83 | +0.30% | 7,784 |
| Mar 3, 2026 | $24.70 | $24.85 | $24.65 | $24.75 | +0.20% | 15,822 |
| Mar 2, 2026 | $24.68 | $24.76 | $24.51 | $24.70 | +0.45% | 56,249 |
| Feb 27, 2026 | $24.78 | $24.92 | $24.57 | $24.59 | -0.93% | 130,910 |
| Feb 26, 2026 | $24.88 | $24.90 | $24.74 | $24.82 | -0.12% | 27,742 |
| Feb 25, 2026 | $24.91 | $24.94 | $24.75 | $24.85 | -0.12% | 22,952 |
| Feb 24, 2026 | $24.92 | $24.97 | $24.78 | $24.88 | +0.00% | 35,288 |
| Feb 23, 2026 | $24.94 | $24.98 | $24.85 | $24.88 | +0.10% | 22,210 |
| Feb 20, 2026 | $24.99 | $24.99 | $24.81 | $24.86 | -0.44% | 10,992 |
| Feb 19, 2026 | $24.91 | $24.97 | $24.74 | $24.97 | +0.22% | 16,046 |
| Feb 18, 2026 | $24.94 | $24.95 | $24.84 | $24.91 | -0.12% | 50,986 |
| Feb 17, 2026 | $24.90 | $24.95 | $24.82 | $24.94 | +0.20% | 79,054 |
| Feb 13, 2026 | $24.79 | $24.89 | $24.69 | $24.89 | +0.73% | 9,540 |
| Feb 12, 2026 | $24.75 | $24.75 | $24.66 | $24.71 | -0.08% | 20,380 |
| Feb 11, 2026 | $24.75 | $24.99 | $24.65 | $24.73 | -0.08% | 28,744 |
| Feb 10, 2026 | $24.75 | $24.75 | $24.69 | $24.75 | +0.08% | 7,089 |
| Feb 9, 2026 | $24.74 | $24.74 | $24.68 | $24.73 | +0.08% | 9,833 |
| Feb 6, 2026 | $24.73 | $24.76 | $24.60 | $24.71 | +0.37% | 33,419 |
| Feb 5, 2026 | $24.69 | $24.80 | $24.48 | $24.62 | 0.00% | 48,203 |
| Feb 4, 2026 | $24.67 | $24.69 | $24.50 | $24.62 | +0.04% | 36,190 |
| Feb 3, 2026 | $24.74 | $24.74 | $24.57 | $24.61 | -0.08% | 27,971 |
| Feb 2, 2026 | $24.78 | $24.78 | $24.60 | $24.63 | -0.69% | 322,381 |
| Jan 30, 2026 | $24.93 | $24.93 | $24.75 | $24.80 | -0.44% | 38,062 |
| Jan 29, 2026 | $24.88 | $24.91 | $24.71 | $24.91 | +0.65% | 44,595 |
| Jan 28, 2026 | $24.75 | $24.90 | $24.64 | $24.75 | -0.24% | 89,966 |
| Jan 27, 2026 | $24.83 | $24.88 | $24.75 | $24.81 | +0.20% | 41,512 |
| Jan 26, 2026 | $24.95 | $24.98 | $24.75 | $24.76 | 0.00% | 165,911 |
| Jan 23, 2026 | $24.85 | $24.85 | $24.71 | $24.76 | +0.20% | 63,086 |
| Jan 22, 2026 | $24.72 | $24.85 | $24.60 | $24.71 | +0.32% | 497,645 |
| Jan 21, 2026 | $24.54 | $24.67 | $24.42 | $24.63 | +0.61% | 30,390 |
| Jan 20, 2026 | $24.55 | $24.55 | $24.36 | $24.48 | -0.37% | 33,077 |
| Jan 16, 2026 | $24.42 | $24.66 | $24.36 | $24.57 | -1.01% | 480,606 |
| Jan 15, 2026 | $24.72 | $24.91 | $24.70 | $24.82 | +0.45% | 1,269,793 |
| Jan 14, 2026 | $24.68 | $24.72 | $24.63 | $24.71 | +0.20% | 149,281 |
| Jan 13, 2026 | $24.60 | $24.70 | $24.46 | $24.66 | +0.41% | 35,515 |
| Jan 12, 2026 | $24.58 | $24.62 | $24.45 | $24.56 | +0.24% | 34,174 |
| Jan 9, 2026 | $24.43 | $24.62 | $24.41 | $24.50 | +0.12% | 62,754 |
| Jan 8, 2026 | $24.60 | $24.60 | $24.40 | $24.47 | -0.37% | 33,744 |
| Jan 7, 2026 | $24.50 | $24.56 | $24.40 | $24.56 | +0.29% | 194,538 |
| Jan 6, 2026 | $24.50 | $24.50 | $24.44 | $24.49 | -0.16% | 59,910 |
| Jan 5, 2026 | $24.65 | $24.70 | $24.48 | $24.53 | -0.61% | 40,828 |
| Jan 2, 2026 | $24.68 | $24.69 | $24.51 | $24.68 | +0.57% | 55,820 |
| Dec 31, 2025 | $24.45 | $24.55 | $24.42 | $24.54 | +0.20% | 106,944 |
| Dec 30, 2025 | $24.38 | $24.50 | $24.38 | $24.49 | +0.33% | 59,649 |
| Dec 29, 2025 | $24.50 | $24.50 | $24.39 | $24.41 | -0.12% | 38,982 |
| Dec 26, 2025 | $24.45 | $24.48 | $24.43 | $24.44 | -0.16% | 40,761 |
| Dec 24, 2025 | $24.49 | $24.49 | $24.43 | $24.48 | +0.25% | 25,622 |
| Dec 23, 2025 | $24.50 | $24.50 | $24.35 | $24.42 | -0.12% | 52,565 |
| Dec 22, 2025 | $24.47 | $24.55 | $24.45 | $24.45 | +0.08% | 106,073 |
| Dec 19, 2025 | $24.44 | $24.45 | $24.37 | $24.43 | +0.04% | 98,042 |
| Dec 18, 2025 | $24.38 | $24.46 | $24.30 | $24.42 | +0.29% | 56,398 |
| Dec 17, 2025 | $24.36 | $24.39 | $24.30 | $24.35 | -0.04% | 47,677 |
| Dec 16, 2025 | $24.38 | $24.38 | $24.30 | $24.36 | +0.16% | 35,946 |
| Dec 15, 2025 | $24.35 | $24.35 | $24.25 | $24.32 | +0.16% | 30,233 |
| Dec 12, 2025 | $24.34 | $24.34 | $24.23 | $24.28 | 0.00% | 105,051 |
| Dec 11, 2025 | $24.19 | $24.33 | $24.17 | $24.28 | +0.58% | 88,695 |
| Dec 10, 2025 | $24.15 | $24.15 | $24.06 | $24.14 | +0.04% | 213,943 |
| Dec 9, 2025 | $24.01 | $24.15 | $23.97 | $24.13 | +0.63% | 116,887 |
| Dec 8, 2025 | $23.88 | $23.99 | $23.81 | $23.98 | +0.46% | 383,742 |
| Dec 5, 2025 | $24.01 | $24.09 | $23.75 | $23.87 | -0.46% | 116,199 |
| Dec 4, 2025 | $24.10 | $24.13 | $23.95 | $23.98 | -0.33% | 30,791 |
| Dec 3, 2025 | $24.18 | $24.18 | $23.95 | $24.06 | -0.46% | 289,308 |
| Dec 2, 2025 | $24.35 | $24.35 | $24.13 | $24.17 | -0.29% | 118,208 |
| Dec 1, 2025 | $24.39 | $24.39 | $24.21 | $24.24 | -0.21% | 27,829 |
| Nov 28, 2025 | $24.44 | $24.44 | $24.29 | $24.29 | -0.41% | 41,150 |
| Nov 26, 2025 | $24.48 | $24.48 | $24.34 | $24.39 | -0.04% | 22,663 |
| Nov 25, 2025 | $24.32 | $24.44 | $24.32 | $24.40 | 0.00% | 29,451 |
| Nov 24, 2025 | $24.22 | $24.42 | $24.22 | $24.40 | +0.62% | 16,986 |
| Nov 21, 2025 | $24.10 | $24.45 | $24.10 | $24.25 | +0.37% | 39,185 |
| Nov 20, 2025 | $24.33 | $24.48 | $24.10 | $24.16 | -0.25% | 61,371 |
| Nov 19, 2025 | $24.25 | $24.31 | $24.16 | $24.22 | -0.21% | 49,639 |
| Nov 18, 2025 | $24.31 | $24.56 | $24.25 | $24.27 | -0.37% | 63,680 |
| Nov 17, 2025 | $24.63 | $24.63 | $24.30 | $24.36 | -0.57% | 63,884 |
| Nov 14, 2025 | $24.45 | $24.61 | $24.40 | $24.50 | -0.28% | 66,763 |
| Nov 13, 2025 | $24.58 | $24.63 | $24.49 | $24.57 | -0.28% | 39,180 |
| Nov 12, 2025 | $24.70 | $24.70 | $24.52 | $24.64 | 0.00% | 55,008 |
| Nov 11, 2025 | $24.73 | $24.73 | $24.62 | $24.64 | -0.04% | 36,913 |
| Nov 10, 2025 | $24.59 | $24.72 | $24.59 | $24.65 | -0.04% | 62,915 |
| Nov 7, 2025 | $24.65 | $24.69 | $24.62 | $24.66 | -0.08% | 74,344 |
| Nov 6, 2025 | $24.70 | $24.75 | $24.65 | $24.68 | -0.04% | 100,562 |
| Nov 5, 2025 | $24.61 | $24.75 | $24.61 | $24.69 | +0.14% | 93,887 |
| Nov 4, 2025 | $24.64 | $24.68 | $24.60 | $24.66 | -0.14% | 89,383 |
| Nov 3, 2025 | $24.75 | $24.77 | $24.61 | $24.69 | -0.24% | 49,018 |
| Oct 31, 2025 | $24.70 | $24.78 | $24.55 | $24.75 | -0.16% | 2,073,011 |
| Oct 30, 2025 | $24.71 | $24.79 | $24.55 | $24.79 | +0.45% | 313,658 |
| Oct 29, 2025 | $24.70 | $24.73 | $24.68 | $24.68 | -0.08% | 66,062 |
| Oct 28, 2025 | $24.75 | $24.75 | $24.68 | $24.70 | -0.24% | 113,018 |
| Oct 27, 2025 | $24.75 | $24.79 | $24.72 | $24.76 | -0.12% | 104,539 |
| Oct 24, 2025 | $24.80 | $24.82 | $24.75 | $24.79 | +0.12% | 118,787 |
| Oct 23, 2025 | $24.72 | $24.78 | $24.72 | $24.76 | +0.16% | 168,108 |
| Oct 22, 2025 | $24.75 | $24.76 | $24.65 | $24.72 | -0.12% | 727,622 |
| Oct 21, 2025 | $24.65 | $24.78 | $24.63 | $24.75 | +0.24% | 248,095 |
| Oct 20, 2025 | $24.71 | $24.78 | $24.52 | $24.69 | – | 372,260 |