TC Energy Corp (TRP) stock
TRPNYSENatural Gas TransmissionFiscal year ends December 31Also trades as TCANF, TCENF, TCEYF, TNCAF, TRPEF, TRPPF, TRPRF
$64.33+1.21 (+1.92%)
Close on Oct 29, 2026Market cap $66.96BP/E 27.5Yield 3.78%
Price history
TC Energy share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$64.33
+1.92% on the day
52-week range
$49.27 – $71.47
-10.0% from the high
Change over 52 weeks
+27.7%
From $50.37 on Oct 29, 2025
Average volume
2.62M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $62.11 | $64.45 | $61.94 | $64.33 | +3.09% | 7,950,741 |
| Oct 19, 2026 | $61.31 | $62.80 | $60.35 | $62.40 | +1.07% | 13,453,902 |
| Oct 12, 2026 | $60.35 | $62.17 | $58.81 | $61.74 | +2.81% | 11,961,132 |
| Oct 5, 2026 | $58.97 | $60.38 | $58.85 | $60.05 | +1.66% | 11,354,014 |
| Sep 28, 2026 | $58.86 | $59.15 | $57.21 | $59.07 | +0.49% | 24,172,320 |
| Sep 21, 2026 | $61.30 | $61.52 | $58.33 | $58.78 | -4.48% | 20,078,814 |
| Sep 14, 2026 | $61.44 | $62.34 | $60.62 | $61.54 | +1.08% | 13,004,153 |
| Sep 8, 2026 | $62.83 | $63.99 | $60.37 | $60.88 | -2.76% | 11,890,602 |
| Aug 31, 2026 | $62.17 | $63.80 | $61.74 | $62.61 | +1.21% | 9,961,322 |
| Aug 24, 2026 | $61.80 | $63.38 | $61.08 | $61.86 | -0.26% | 6,116,334 |
| Aug 17, 2026 | $64.82 | $64.82 | $61.74 | $62.02 | -3.12% | 10,275,210 |
| Aug 10, 2026 | $63.56 | $64.54 | $62.41 | $64.02 | +1.25% | 11,267,855 |
| Aug 3, 2026 | $66.81 | $66.92 | $63.02 | $63.23 | -6.23% | 14,804,415 |
| Jul 27, 2026 | $70.20 | $70.20 | $66.39 | $67.43 | -4.48% | 9,667,057 |
| Jul 20, 2026 | $69.79 | $70.82 | $67.68 | $70.59 | +1.19% | 12,369,943 |
| Jul 13, 2026 | $67.82 | $70.90 | $67.38 | $69.76 | +3.61% | 14,697,936 |
| Jul 6, 2026 | $66.43 | $69.32 | $66.16 | $67.33 | +1.29% | 13,657,080 |
| Jun 29, 2026 | $69.65 | $69.82 | $65.00 | $66.47 | -4.57% | 10,796,437 |
| Jun 22, 2026 | $68.06 | $70.57 | $67.43 | $69.65 | +2.88% | 13,938,059 |
| Jun 15, 2026 | $68.19 | $69.78 | $67.26 | $67.70 | -2.44% | 12,225,815 |
| Jun 8, 2026 | $68.59 | $70.35 | $67.53 | $69.39 | +1.03% | 9,140,876 |
| Jun 1, 2026 | $66.63 | $69.66 | $65.99 | $68.68 | +3.09% | 10,521,615 |
| May 26, 2026 | $70.54 | $70.68 | $66.27 | $66.62 | -6.05% | 9,240,492 |
| May 18, 2026 | $68.13 | $71.47 | $68.09 | $70.91 | +3.91% | 12,853,755 |
| May 11, 2026 | $65.01 | $68.30 | $65.01 | $68.24 | +5.39% | 11,538,955 |
| May 4, 2026 | $66.27 | $66.69 | $64.44 | $64.75 | -2.73% | 9,600,585 |
| Apr 27, 2026 | $62.14 | $67.31 | $61.85 | $66.57 | +7.34% | 14,539,166 |
| Apr 20, 2026 | $61.72 | $62.19 | $59.67 | $62.02 | +2.31% | 12,343,379 |
| Apr 13, 2026 | $64.06 | $64.26 | $59.29 | $60.62 | -5.03% | 11,822,672 |
| Apr 6, 2026 | $63.11 | $65.29 | $62.00 | $63.83 | +0.74% | 15,124,636 |
| Mar 30, 2026 | $63.63 | $64.32 | $61.60 | $63.36 | -0.16% | 14,385,218 |
| Mar 23, 2026 | $62.92 | $64.98 | $62.40 | $63.46 | +0.17% | 14,425,858 |
| Mar 16, 2026 | $63.70 | $64.83 | $63.09 | $63.35 | -0.55% | 13,568,959 |
| Mar 9, 2026 | $63.65 | $64.20 | $62.68 | $63.70 | -0.03% | 11,253,374 |
| Mar 2, 2026 | $64.42 | $65.57 | $62.85 | $63.72 | -1.01% | 12,541,926 |
| Feb 23, 2026 | $62.50 | $64.92 | $62.38 | $64.37 | +3.17% | 9,824,792 |
| Feb 17, 2026 | $63.33 | $63.36 | $60.99 | $62.39 | -1.81% | 10,618,402 |
| Feb 9, 2026 | $60.07 | $63.94 | $59.44 | $63.54 | +6.22% | 14,099,638 |
| Feb 2, 2026 | $58.63 | $60.71 | $57.96 | $59.82 | +1.96% | 11,084,813 |
| Jan 26, 2026 | $56.69 | $59.44 | $55.91 | $58.67 | +4.28% | 9,051,152 |
| Jan 20, 2026 | $55.03 | $56.31 | $53.74 | $56.26 | +2.40% | 15,612,454 |
| Jan 12, 2026 | $54.22 | $55.16 | $53.43 | $54.94 | +2.10% | 12,819,504 |
| Jan 5, 2026 | $56.03 | $56.08 | $52.71 | $53.81 | -3.79% | 12,150,698 |
| Dec 29, 2025 | $55.76 | $56.34 | $54.72 | $55.93 | +0.14% | 8,546,094 |
| Dec 22, 2025 | $54.50 | $56.08 | $54.24 | $55.85 | +2.72% | 6,686,742 |
| Dec 15, 2025 | $54.75 | $54.95 | $53.29 | $54.37 | -0.53% | 11,291,299 |
| Dec 8, 2025 | $54.18 | $55.03 | $53.57 | $54.66 | +0.13% | 5,831,053 |
| Dec 1, 2025 | $54.46 | $55.06 | $53.40 | $54.59 | -0.24% | 11,410,964 |
| Nov 24, 2025 | $53.79 | $54.72 | $53.24 | $54.72 | +1.43% | 6,316,661 |
| Nov 17, 2025 | $55.27 | $55.34 | $53.76 | $53.95 | -2.32% | 9,209,142 |
| Nov 10, 2025 | $52.10 | $55.31 | $52.00 | $55.23 | +5.74% | 13,034,249 |
| Nov 3, 2025 | $50.16 | $52.23 | $49.27 | $52.23 | +4.13% | 13,042,462 |
| Oct 27, 2025 | $50.29 | $51.08 | $50.00 | $50.16 | -0.48% | 8,891,303 |
| Oct 20, 2025 | $51.48 | $52.04 | $49.84 | $50.40 | -2.02% | 15,187,153 |
| Oct 13, 2025 | $53.11 | $53.38 | $51.10 | $51.44 | -2.56% | 13,011,786 |
| Oct 6, 2025 | $55.37 | $55.37 | $52.59 | $52.79 | -4.21% | 10,936,089 |
| Sep 29, 2025 | $52.84 | $55.34 | $52.66 | $55.11 | +3.11% | 9,463,354 |
| Sep 22, 2025 | $52.77 | $54.18 | $52.32 | $53.45 | +1.73% | 12,877,495 |
| Sep 15, 2025 | $52.33 | $53.08 | $51.98 | $52.54 | +0.44% | 9,477,064 |
| Sep 8, 2025 | $51.85 | $52.49 | $51.40 | $52.31 | +0.87% | 10,463,179 |
| Sep 2, 2025 | $51.58 | $52.39 | $51.08 | $51.86 | -0.38% | 5,947,388 |
| Aug 25, 2025 | $51.01 | $52.26 | $50.36 | $52.06 | +1.60% | 7,938,739 |
| Aug 18, 2025 | $50.74 | $52.10 | $50.19 | $51.24 | +0.31% | 7,746,716 |
| Aug 11, 2025 | $49.38 | $51.41 | $49.27 | $51.08 | +3.46% | 6,220,692 |
| Aug 4, 2025 | $48.43 | $49.97 | $48.28 | $49.37 | +2.07% | 7,232,277 |
| Jul 28, 2025 | $47.24 | $48.49 | $46.61 | $48.37 | +2.39% | 8,200,428 |
| Jul 21, 2025 | $47.89 | $48.20 | $47.13 | $47.24 | -1.11% | 7,530,990 |
| Jul 14, 2025 | $47.32 | $48.91 | $47.09 | $47.77 | +1.02% | 12,854,000 |
| Jul 7, 2025 | $47.78 | $48.01 | $46.29 | $47.29 | -1.79% | 14,109,248 |
| Jun 30, 2025 | $48.19 | $49.09 | $46.89 | $48.15 | -1.49% | 14,100,657 |
| Jun 23, 2025 | $47.45 | $50.09 | $46.53 | $48.88 | +3.06% | 22,949,002 |
| Jun 16, 2025 | $49.70 | $49.94 | $47.36 | $47.43 | -4.32% | 15,068,358 |
| Jun 9, 2025 | $50.80 | $50.80 | $49.07 | $49.57 | -2.31% | 15,127,579 |
| Jun 2, 2025 | $50.65 | $51.99 | $50.52 | $50.74 | +0.20% | 9,413,506 |
| May 26, 2025 | $49.54 | $50.77 | $49.54 | $50.64 | +0.38% | 8,687,009 |
| May 19, 2025 | $49.57 | $50.50 | $49.12 | $50.45 | +1.22% | 6,905,148 |
| May 12, 2025 | $49.62 | $50.17 | $47.92 | $49.84 | +0.87% | 7,284,656 |
| May 5, 2025 | $50.69 | $51.34 | $48.90 | $49.41 | -3.08% | 7,954,713 |
| Apr 28, 2025 | $49.60 | $51.25 | $49.27 | $50.98 | +2.78% | 11,161,017 |
| Apr 21, 2025 | $49.11 | $49.73 | $48.01 | $49.60 | +0.36% | 14,166,541 |
| Apr 14, 2025 | $47.86 | $49.89 | $47.23 | $49.42 | +4.11% | 10,734,480 |
| Apr 7, 2025 | $44.38 | $47.99 | $43.59 | $47.47 | +3.33% | 23,353,559 |
| Mar 31, 2025 | $47.27 | $50.06 | $45.26 | $45.94 | -4.39% | 17,929,672 |
| Mar 24, 2025 | $48.60 | $49.70 | $47.77 | $48.05 | -0.78% | 7,759,888 |
| Mar 17, 2025 | $47.05 | $49.33 | $47.00 | $48.43 | +2.78% | 9,850,730 |
| Mar 10, 2025 | $45.48 | $47.38 | $45.26 | $47.12 | +2.70% | 12,027,347 |
| Mar 3, 2025 | $45.02 | $46.51 | $44.40 | $45.88 | +2.55% | 14,896,713 |
| Feb 24, 2025 | $45.04 | $45.37 | $43.78 | $44.74 | -0.56% | 9,108,510 |
| Feb 18, 2025 | $46.09 | $46.73 | $44.64 | $44.99 | -2.03% | 7,510,487 |
| Feb 10, 2025 | $47.00 | $47.51 | $45.51 | $45.92 | -2.13% | 10,579,848 |
| Feb 3, 2025 | $44.00 | $47.23 | $43.51 | $46.92 | +4.15% | 9,463,501 |
| Jan 27, 2025 | $47.33 | $47.33 | $44.86 | $45.05 | -5.26% | 11,581,047 |
| Jan 21, 2025 | $47.63 | $48.64 | $46.93 | $47.55 | +0.32% | 6,974,306 |
| Jan 13, 2025 | $46.74 | $47.45 | $45.72 | $47.40 | +1.50% | 15,909,954 |
| Jan 6, 2025 | $48.19 | $48.21 | $46.26 | $46.70 | -1.66% | 6,956,373 |
| Dec 30, 2024 | $46.07 | $47.95 | $45.82 | $47.49 | +2.66% | 5,485,351 |
| Dec 23, 2024 | $45.59 | $46.41 | $45.28 | $46.26 | +1.03% | 4,044,246 |
| Dec 16, 2024 | $46.30 | $46.43 | $44.69 | $45.79 | -1.46% | 10,801,748 |
| Dec 9, 2024 | $48.37 | $48.68 | $46.03 | $46.47 | -3.69% | 20,720,382 |
| Dec 2, 2024 | $48.84 | $49.40 | $47.86 | $48.25 | -1.39% | 10,144,053 |
| Nov 25, 2024 | $49.85 | $50.00 | $48.09 | $48.93 | -1.85% | 8,222,391 |
| Nov 18, 2024 | $49.15 | $50.37 | $48.44 | $49.85 | +1.76% | 11,418,556 |
| Nov 11, 2024 | $48.96 | $49.67 | $48.15 | $48.99 | +0.47% | 7,919,072 |
| Nov 4, 2024 | $46.32 | $50.22 | $46.32 | $48.76 | +5.31% | 10,077,157 |
| Oct 28, 2024 | $46.98 | $47.17 | $45.94 | $46.30 | -2.03% | 7,197,991 |
| Oct 21, 2024 | $48.04 | $48.25 | $46.60 | $47.26 | -1.75% | 6,441,964 |
| Oct 14, 2024 | $45.90 | $48.20 | $45.83 | $48.10 | +5.32% | 14,766,700 |
| Oct 7, 2024 | $45.05 | $45.93 | $44.14 | $45.67 | +1.24% | 17,242,600 |
| Sep 30, 2024 | $46.96 | $48.42 | $43.39 | $45.11 | -3.53% | 14,996,200 |
| Sep 23, 2024 | $46.39 | $48.14 | $46.31 | $46.76 | +1.26% | 15,503,200 |
| Sep 16, 2024 | $46.84 | $47.00 | $44.75 | $46.18 | -0.79% | 18,081,800 |
| Sep 9, 2024 | $46.79 | $47.39 | $45.22 | $46.55 | -0.30% | 19,197,000 |
| Sep 3, 2024 | $45.88 | $47.24 | $45.64 | $46.69 | +0.76% | 9,966,300 |
| Aug 26, 2024 | $45.46 | $46.40 | $45.24 | $46.34 | +2.82% | 6,855,200 |
| Aug 19, 2024 | $44.49 | $45.18 | $43.92 | $45.07 | +1.51% | 9,817,400 |
| Aug 12, 2024 | $43.39 | $44.48 | $43.39 | $44.40 | +2.54% | 11,559,000 |
| Aug 5, 2024 | $41.15 | $43.71 | $41.08 | $43.30 | +1.24% | 12,997,400 |
| Jul 29, 2024 | $41.90 | $43.41 | $41.70 | $42.77 | +1.91% | 12,130,500 |
| Jul 22, 2024 | $41.08 | $42.04 | $40.95 | $41.97 | +2.14% | 13,650,800 |
| Jul 15, 2024 | $39.16 | $41.15 | $38.91 | $41.09 | +5.33% | 14,010,200 |
| Jul 8, 2024 | $37.73 | $39.24 | $37.07 | $39.01 | +3.01% | 16,750,900 |
| Jul 1, 2024 | $37.93 | $38.60 | $37.52 | $37.87 | -0.08% | 17,467,000 |
| Jun 24, 2024 | $38.76 | $39.40 | $37.40 | $37.90 | -1.53% | 19,994,800 |
| Jun 17, 2024 | $38.65 | $38.65 | $37.85 | $38.49 | -0.67% | 7,113,900 |
| Jun 10, 2024 | $39.40 | $39.52 | $38.29 | $38.75 | -1.57% | 12,401,300 |
| Jun 3, 2024 | $38.45 | $40.25 | $37.93 | $39.37 | +2.10% | 21,846,900 |
| May 28, 2024 | $38.49 | $38.59 | $37.50 | $38.56 | +0.44% | 13,305,300 |
| May 20, 2024 | $38.91 | $39.31 | $38.06 | $38.39 | -1.34% | 8,210,100 |
| May 13, 2024 | $38.85 | $39.22 | $38.27 | $38.91 | +0.72% | 9,241,700 |
| May 6, 2024 | $37.66 | $38.72 | $37.25 | $38.63 | +2.68% | 13,827,400 |
| Apr 29, 2024 | $36.32 | $37.94 | $35.38 | $37.62 | +4.21% | 20,351,900 |
| Apr 22, 2024 | $35.80 | $36.30 | $35.48 | $36.10 | +1.12% | 16,134,400 |
| Apr 15, 2024 | $36.22 | $36.48 | $34.95 | $35.70 | -1.14% | 28,691,900 |
| Apr 8, 2024 | $38.33 | $38.37 | $36.02 | $36.11 | -5.50% | 21,181,400 |
| Apr 1, 2024 | $40.23 | $40.52 | $38.05 | $38.21 | -4.95% | 21,806,600 |
| Mar 25, 2024 | $40.40 | $40.72 | $38.92 | $40.20 | -0.50% | 24,922,100 |
| Mar 18, 2024 | $40.21 | $40.59 | $39.95 | $40.40 | +0.47% | 13,587,200 |
| Mar 11, 2024 | $40.25 | $41.03 | $40.06 | $40.21 | -0.07% | 16,203,000 |
| Mar 4, 2024 | $39.87 | $40.45 | $39.66 | $40.24 | +1.23% | 10,075,800 |
| Feb 26, 2024 | $39.73 | $39.98 | $39.14 | $39.75 | -0.03% | 7,298,200 |
| Feb 20, 2024 | $39.48 | $40.13 | $39.46 | $39.76 | +0.61% | 10,677,500 |
| Feb 12, 2024 | $37.60 | $39.59 | $37.20 | $39.52 | +5.30% | 11,359,400 |
| Feb 5, 2024 | $38.80 | $38.84 | $37.31 | $37.53 | -3.94% | 14,505,800 |
| Jan 29, 2024 | $39.29 | $40.13 | $38.71 | $39.07 | -0.81% | 8,898,400 |
| Jan 22, 2024 | $38.69 | $39.47 | $38.40 | $39.39 | +1.55% | 8,615,100 |
| Jan 16, 2024 | $39.32 | $39.73 | $38.28 | $38.79 | -1.72% | 9,636,000 |
| Jan 8, 2024 | $39.75 | $40.29 | $38.97 | $39.47 | -1.13% | 13,335,800 |
| Jan 2, 2024 | $39.00 | $40.15 | $38.87 | $39.92 | +2.12% | 8,971,100 |
| Dec 26, 2023 | $40.11 | $40.63 | $38.91 | $39.09 | -2.20% | 14,722,300 |
| Dec 18, 2023 | $39.20 | $40.29 | $38.93 | $39.97 | +2.88% | 10,361,400 |
| Dec 11, 2023 | $37.95 | $39.69 | $37.73 | $38.85 | +2.21% | 14,998,500 |
| Dec 4, 2023 | $37.57 | $38.38 | $37.56 | $38.01 | +0.45% | 14,129,400 |
| Nov 27, 2023 | $37.00 | $38.04 | $36.43 | $37.84 | +1.97% | 13,859,200 |
| Nov 20, 2023 | $36.71 | $37.46 | $36.40 | $37.11 | +1.12% | 6,919,100 |
| Nov 13, 2023 | $35.70 | $36.95 | $35.46 | $36.70 | +2.37% | 8,524,500 |
| Nov 6, 2023 | $36.75 | $36.81 | $35.39 | $35.85 | -1.81% | 10,575,400 |
| Oct 30, 2023 | $34.11 | $36.93 | $33.67 | $36.51 | +7.92% | 12,838,100 |
| Oct 23, 2023 | $33.69 | $34.65 | $33.47 | $33.83 | -0.29% | 16,525,800 |
| Oct 16, 2023 | $35.30 | $35.61 | $33.88 | $33.93 | -3.22% | 15,267,000 |
| Oct 9, 2023 | $33.81 | $35.28 | $33.75 | $35.06 | +4.81% | 13,321,700 |
| Oct 2, 2023 | $34.35 | $34.35 | $32.52 | $33.45 | -2.79% | 27,560,700 |
| Sep 25, 2023 | $36.57 | $36.78 | $34.36 | $34.41 | -5.44% | 24,468,700 |
| Sep 18, 2023 | $37.65 | $37.75 | $36.04 | $36.39 | -2.86% | 16,841,500 |
| Sep 11, 2023 | $36.24 | $37.59 | $35.94 | $37.46 | +4.14% | 12,379,300 |
| Sep 5, 2023 | $36.48 | $36.84 | $34.69 | $35.97 | -1.21% | 17,410,800 |
| Aug 28, 2023 | $35.48 | $36.56 | $35.38 | $36.41 | +3.03% | 8,088,100 |
| Aug 21, 2023 | $35.87 | $35.89 | $34.83 | $35.34 | -1.12% | 8,340,500 |
| Aug 14, 2023 | $36.60 | $36.67 | $35.32 | $35.74 | -2.62% | 8,494,000 |
| Aug 7, 2023 | $36.05 | $36.92 | $35.58 | $36.70 | +1.94% | 9,191,800 |
| Jul 31, 2023 | $34.63 | $36.94 | $34.58 | $36.00 | +5.36% | 23,064,800 |
| Jul 24, 2023 | $39.00 | $39.08 | $33.02 | $34.17 | -13.56% | 36,007,000 |
| Jul 17, 2023 | $39.02 | $39.67 | $38.21 | $39.53 | +1.18% | 12,667,800 |
| Jul 10, 2023 | $39.05 | $39.89 | $38.86 | $39.07 | -0.15% | 7,951,200 |
| Jul 3, 2023 | $40.66 | $40.96 | $39.00 | $39.13 | -3.17% | 6,578,900 |
| Jun 26, 2023 | $39.49 | $40.96 | $39.49 | $40.41 | +2.93% | 22,501,900 |
| Jun 20, 2023 | $40.43 | $41.03 | $39.26 | $39.26 | -3.28% | 10,600,500 |
| Jun 12, 2023 | $41.22 | $41.85 | $40.57 | $40.59 | -2.03% | 8,852,400 |
| Jun 5, 2023 | $41.47 | $41.85 | $40.54 | $41.43 | +0.70% | 6,034,500 |
| May 30, 2023 | $39.41 | $41.23 | $38.54 | $41.14 | +3.52% | 5,650,000 |
| May 22, 2023 | $40.26 | $40.42 | $39.21 | $39.74 | -1.29% | 5,802,700 |
| May 15, 2023 | $41.32 | $41.77 | $39.75 | $40.26 | -2.47% | 7,455,500 |
| May 8, 2023 | $42.00 | $42.49 | $41.02 | $41.28 | -1.24% | 5,344,300 |
| May 1, 2023 | $41.25 | $42.02 | $40.32 | $41.80 | +0.63% | 10,097,000 |
| Apr 24, 2023 | $41.07 | $41.84 | $40.06 | $41.54 | +0.80% | 10,133,100 |
| Apr 17, 2023 | $42.29 | $42.38 | $40.83 | $41.21 | -2.55% | 8,483,800 |
| Apr 10, 2023 | $40.59 | $42.76 | $40.45 | $42.29 | +3.83% | 9,590,700 |
| Apr 3, 2023 | $39.76 | $41.20 | $39.11 | $40.73 | +4.68% | 5,719,700 |
| Mar 27, 2023 | $38.12 | $39.93 | $37.89 | $38.91 | +2.72% | 16,484,200 |
| Mar 20, 2023 | $37.33 | $38.48 | $36.91 | $37.88 | +1.88% | 7,543,700 |
| Mar 13, 2023 | $38.63 | $40.39 | $36.79 | $37.18 | -4.40% | 12,210,400 |
| Mar 6, 2023 | $41.25 | $41.66 | $38.78 | $38.89 | -5.90% | 6,800,100 |
| Feb 27, 2023 | $41.52 | $41.62 | $39.75 | $41.33 | +0.02% | 7,083,100 |
| Feb 21, 2023 | $41.90 | $42.12 | $40.19 | $41.32 | -2.11% | 9,579,500 |
| Feb 13, 2023 | $41.41 | $42.80 | $41.25 | $42.21 | +1.69% | 10,267,800 |
| Feb 6, 2023 | $41.71 | $42.29 | $40.91 | $41.51 | -0.79% | 10,648,900 |
| Jan 30, 2023 | $43.30 | $43.30 | $39.66 | $41.84 | -3.48% | 14,298,800 |
| Jan 23, 2023 | $43.63 | $45.18 | $42.08 | $43.35 | -0.16% | 6,645,700 |
| Jan 17, 2023 | $42.89 | $43.47 | $42.47 | $43.42 | +1.47% | 6,218,300 |
| Jan 9, 2023 | $40.83 | $42.98 | $40.44 | $42.79 | +6.07% | 7,434,000 |
| Jan 3, 2023 | $39.69 | $40.60 | $38.35 | $40.34 | +1.20% | 9,161,500 |
| Dec 27, 2022 | $40.67 | $41.33 | $39.33 | $39.86 | -2.09% | 17,370,700 |
| Dec 19, 2022 | $40.51 | $40.91 | $39.12 | $40.71 | +1.02% | 10,057,300 |
| Dec 12, 2022 | $42.38 | $43.32 | $39.78 | $40.30 | -4.73% | 9,872,600 |
| Dec 5, 2022 | $43.31 | $43.65 | $42.21 | $42.30 | -2.13% | 10,992,700 |
| Nov 28, 2022 | $48.55 | $48.94 | $42.62 | $43.22 | -12.26% | 18,086,900 |
| Nov 21, 2022 | $47.82 | $49.51 | $46.72 | $49.26 | +2.97% | 5,543,200 |
| Nov 14, 2022 | $48.10 | $48.47 | $47.40 | $47.84 | -0.85% | 7,702,900 |
| Nov 7, 2022 | $44.76 | $48.43 | $44.08 | $48.25 | +8.28% | 8,539,300 |
| Oct 31, 2022 | $43.25 | $45.23 | $43.13 | $44.56 | +1.78% | 6,429,500 |
| Oct 24, 2022 | $43.16 | $44.84 | $42.00 | $43.78 | +1.65% | 7,300,800 |
| Oct 17, 2022 | $41.43 | $43.25 | $40.82 | $43.07 | +6.45% | 10,372,500 |
| Oct 10, 2022 | $41.29 | $41.68 | $39.11 | $40.46 | -1.80% | 9,671,500 |
| Oct 3, 2022 | $41.31 | $43.51 | $40.42 | $41.20 | +2.26% | 13,245,400 |
| Sep 26, 2022 | $43.25 | $43.62 | $40.26 | $40.29 | -7.59% | 19,662,200 |
| Sep 19, 2022 | $46.29 | $47.63 | $43.36 | $43.60 | -7.21% | 7,411,400 |
| Sep 12, 2022 | $48.95 | $49.57 | $46.65 | $46.99 | -3.25% | 6,693,500 |
| Sep 6, 2022 | $48.23 | $48.61 | $46.26 | $48.57 | +1.12% | 5,485,000 |
| Aug 29, 2022 | $50.37 | $51.18 | $47.23 | $48.03 | -4.74% | 7,450,400 |
| Aug 22, 2022 | $49.17 | $51.41 | $49.05 | $50.42 | +1.94% | 7,183,400 |
| Aug 15, 2022 | $50.42 | $50.75 | $49.15 | $49.46 | -3.30% | 9,205,600 |
| Aug 8, 2022 | $49.04 | $51.32 | $48.43 | $51.15 | +4.20% | 11,789,700 |
| Aug 1, 2022 | $52.88 | $53.00 | $48.17 | $49.09 | -7.93% | 12,141,800 |
| Jul 25, 2022 | $53.68 | $55.50 | $52.89 | $53.32 | +0.30% | 8,898,200 |
| Jul 18, 2022 | $51.50 | $53.40 | $51.39 | $53.16 | +4.30% | 7,721,800 |
| Jul 11, 2022 | $51.32 | $51.66 | $48.79 | $50.97 | -1.49% | 7,660,600 |
| Jul 5, 2022 | $51.87 | $52.08 | $49.68 | $51.74 | -1.65% | 5,973,700 |
| Jun 27, 2022 | $52.10 | $54.38 | $51.05 | $52.61 | +1.58% | 12,872,000 |
| Jun 21, 2022 | $51.81 | $52.39 | $50.39 | $51.79 | +3.35% | 8,549,900 |
| Jun 13, 2022 | $55.80 | $55.92 | $48.91 | $50.11 | -11.82% | 11,461,500 |
| Jun 6, 2022 | $59.00 | $59.38 | $56.33 | $56.83 | -3.14% | 5,180,700 |
| May 31, 2022 | $57.98 | $59.22 | $57.46 | $58.67 | +2.03% | 4,462,000 |
| May 23, 2022 | $57.61 | $57.97 | $56.67 | $57.50 | +0.44% | 6,335,800 |
| May 16, 2022 | $55.46 | $57.74 | $55.46 | $57.25 | +3.30% | 10,283,200 |
| May 9, 2022 | $54.93 | $55.65 | $52.87 | $55.42 | -0.07% | 8,894,300 |
| May 2, 2022 | $52.85 | $56.27 | $52.36 | $55.46 | +4.84% | 9,411,200 |
| Apr 25, 2022 | $55.70 | $56.38 | $52.67 | $52.90 | -7.03% | 9,597,800 |
| Apr 18, 2022 | $57.55 | $58.73 | $56.42 | $56.90 | -0.97% | 7,173,400 |
| Apr 11, 2022 | $57.85 | $58.09 | $57.04 | $57.46 | -2.16% | 4,580,700 |
| Apr 4, 2022 | $57.53 | $59.06 | $57.10 | $58.73 | +2.84% | 7,034,000 |
| Mar 28, 2022 | $57.73 | $58.31 | $56.38 | $57.11 | -1.67% | 12,491,700 |
| Mar 21, 2022 | $55.02 | $58.18 | $54.91 | $58.08 | +6.24% | 8,449,200 |
| Mar 14, 2022 | $54.37 | $55.13 | $52.66 | $54.67 | -0.02% | 10,049,500 |
| Mar 7, 2022 | $56.45 | $56.88 | $54.67 | $54.68 | -3.03% | 8,909,500 |
| Feb 28, 2022 | $52.38 | $56.53 | $52.30 | $56.39 | +7.33% | 8,376,700 |
| Feb 22, 2022 | $52.64 | $52.92 | $51.02 | $52.54 | +0.17% | 8,756,900 |
| Feb 14, 2022 | $52.39 | $52.93 | $51.54 | $52.45 | -0.06% | 10,988,700 |
| Feb 7, 2022 | $50.58 | $52.83 | $50.45 | $52.48 | +3.78% | 9,504,700 |
| Jan 31, 2022 | $51.47 | $52.01 | $50.38 | $50.57 | -1.56% | 9,667,000 |
| Jan 24, 2022 | $49.35 | $51.49 | $48.28 | $51.37 | +2.56% | 10,067,000 |
| Jan 18, 2022 | $50.31 | $51.49 | $49.76 | $50.09 | +0.14% | 8,051,500 |
| Jan 10, 2022 | $48.85 | $51.38 | $48.33 | $50.02 | +2.48% | 14,509,600 |
| Jan 3, 2022 | $46.61 | $48.87 | $46.44 | $48.81 | +4.88% | 8,778,800 |
| Dec 27, 2021 | $47.17 | $47.77 | $46.03 | $46.54 | -1.19% | 9,618,100 |
| Dec 20, 2021 | $45.03 | $47.55 | $44.77 | $47.10 | +3.43% | 5,562,300 |
| Dec 13, 2021 | $45.31 | $46.31 | $45.09 | $45.54 | -0.18% | 8,928,100 |
| Dec 6, 2021 | $46.46 | $47.36 | $45.37 | $45.62 | -0.85% | 8,722,200 |
| Nov 29, 2021 | $48.41 | $48.55 | $45.44 | $46.01 | -4.42% | 9,731,100 |
| Nov 22, 2021 | $47.40 | $48.79 | $47.13 | $48.14 | +1.07% | 4,636,300 |
| Nov 15, 2021 | $49.73 | $49.83 | $47.23 | $47.63 | -4.07% | 8,654,900 |
| Nov 8, 2021 | $51.44 | $51.44 | $49.19 | $49.65 | -3.50% | 8,907,100 |
| Nov 1, 2021 | $54.46 | $54.71 | $51.42 | $51.45 | -4.90% | 8,812,700 |
| Oct 25, 2021 | $55.23 | $55.23 | $53.79 | $54.10 | -1.64% | 5,458,100 |
| Oct 18, 2021 | $53.69 | $55.34 | $53.45 | $55.00 | +2.46% | 9,261,600 |
| Oct 11, 2021 | $50.23 | $53.71 | $49.84 | $53.68 | +7.77% | 6,995,200 |
| Oct 4, 2021 | $48.80 | $49.92 | $47.73 | $49.81 | +2.38% | 5,851,000 |
| Sep 27, 2021 | $50.00 | $50.71 | $47.88 | $48.65 | -2.05% | 15,363,800 |
| Sep 20, 2021 | $48.30 | $49.72 | $47.47 | $49.67 | +1.04% | 7,695,500 |
| Sep 13, 2021 | $48.55 | $49.88 | $48.45 | $49.16 | +2.03% | 7,587,000 |
| Sep 7, 2021 | $48.20 | $48.96 | $47.96 | $48.18 | -0.33% | 4,632,200 |
| Aug 30, 2021 | $47.52 | $48.40 | $46.98 | $48.34 | +2.03% | 6,035,200 |
| Aug 23, 2021 | $46.46 | $47.54 | $46.22 | $47.38 | +3.45% | 4,587,100 |
| Aug 16, 2021 | $47.76 | $48.13 | $44.83 | $45.80 | -4.66% | 5,572,600 |
| Aug 9, 2021 | $48.62 | $48.94 | $47.60 | $48.04 | -1.54% | 6,671,800 |
| Aug 2, 2021 | $48.87 | $49.12 | $48.12 | $48.79 | +0.12% | 4,462,800 |
| Jul 26, 2021 | $48.48 | $50.01 | $48.25 | $48.73 | +0.39% | 6,460,400 |
| Jul 19, 2021 | $48.09 | $48.86 | $46.46 | $48.54 | -0.72% | 6,257,200 |
| Jul 12, 2021 | $50.20 | $50.39 | $48.82 | $48.89 | -2.67% | 4,771,000 |
| Jul 6, 2021 | $50.01 | $50.36 | $48.89 | $50.23 | +0.44% | 3,997,000 |
| Jun 28, 2021 | $51.17 | $51.17 | $49.21 | $50.01 | -2.40% | 11,521,000 |
| Jun 21, 2021 | $51.72 | $52.08 | $50.83 | $51.24 | -0.33% | 7,722,200 |
| Jun 14, 2021 | $53.24 | $53.65 | $51.37 | $51.41 | -3.36% | 9,851,400 |
| Jun 7, 2021 | $52.61 | $53.60 | $52.61 | $53.20 | +1.31% | 7,595,600 |
| Jun 1, 2021 | $51.55 | $52.67 | $51.23 | $52.51 | +2.84% | 4,938,200 |
| May 24, 2021 | $50.15 | $51.36 | $50.12 | $51.06 | +1.81% | 7,376,600 |
| May 17, 2021 | $50.24 | $51.01 | $49.33 | $50.15 | -0.73% | 6,485,900 |
| May 10, 2021 | $51.28 | $51.92 | $49.28 | $50.52 | -0.84% | 8,515,400 |
| May 3, 2021 | $49.57 | $51.22 | $49.44 | $50.95 | +2.99% | 6,939,400 |
| Apr 26, 2021 | $47.63 | $49.85 | $47.37 | $49.47 | +4.13% | 7,284,600 |
| Apr 19, 2021 | $47.89 | $48.03 | $47.05 | $47.51 | -0.29% | 8,325,300 |
| Apr 12, 2021 | $46.83 | $48.15 | $46.63 | $47.65 | +1.77% | 9,846,300 |
| Apr 5, 2021 | $46.83 | $47.31 | $46.36 | $46.82 | +0.02% | 8,922,700 |
| Mar 29, 2021 | $47.72 | $47.91 | $45.63 | $46.81 | -1.93% | 12,238,900 |
| Mar 22, 2021 | $45.64 | $48.07 | $44.97 | $47.73 | +4.51% | 10,668,400 |
| Mar 15, 2021 | $46.86 | $47.39 | $45.18 | $45.67 | -2.21% | 14,225,500 |
| Mar 8, 2021 | $45.34 | $46.85 | $44.67 | $46.70 | +3.71% | 17,564,400 |
| Mar 1, 2021 | $42.34 | $45.23 | $42.17 | $45.03 | +7.39% | 26,005,000 |
| Feb 22, 2021 | $44.53 | $45.39 | $41.89 | $41.93 | -6.15% | 14,278,200 |
| Feb 16, 2021 | $45.00 | $45.69 | $44.19 | $44.68 | +0.34% | 8,029,700 |
| Feb 8, 2021 | $43.37 | $44.56 | $42.56 | $44.53 | +3.25% | 11,507,900 |
| Feb 1, 2021 | $43.36 | $43.79 | $42.19 | $43.13 | +0.47% | 9,463,400 |
| Jan 25, 2021 | $44.45 | $44.47 | $42.45 | $42.93 | -3.20% | 12,560,700 |
| Jan 19, 2021 | $42.29 | $45.61 | $42.02 | $44.35 | -0.14% | 9,714,100 |
| Jan 11, 2021 | $42.00 | $44.43 | $41.69 | $44.41 | +4.49% | 10,269,400 |
| Jan 4, 2021 | $41.29 | $43.19 | $40.17 | $42.50 | +4.37% | 14,142,500 |
| Dec 28, 2020 | $41.48 | $41.80 | $40.11 | $40.72 | -1.50% | 12,624,000 |
| Dec 21, 2020 | $41.99 | $42.18 | $40.61 | $41.34 | -3.68% | 7,066,200 |
| Dec 14, 2020 | $45.71 | $45.80 | $42.87 | $42.92 | -5.44% | 10,352,000 |
| Dec 7, 2020 | $45.91 | $45.91 | $44.85 | $45.39 | -1.45% | 7,414,100 |
| Nov 30, 2020 | $45.10 | $46.23 | $43.91 | $46.06 | +1.75% | 7,809,800 |
| Nov 23, 2020 | $43.36 | $45.65 | $43.21 | $45.27 | +5.40% | 5,128,500 |
| Nov 16, 2020 | $42.59 | $43.48 | $41.44 | $42.95 | +2.95% | 7,993,500 |
| Nov 9, 2020 | $41.13 | $43.13 | $40.12 | $41.72 | +7.44% | 9,643,500 |
| Nov 2, 2020 | $39.96 | $41.21 | $38.80 | $38.83 | -1.60% | 7,356,600 |
| Oct 26, 2020 | $41.75 | $41.89 | $39.01 | $39.46 | -6.45% | 7,639,600 |
| Oct 19, 2020 | $43.31 | $43.38 | $41.96 | $42.18 | -1.98% | 6,472,000 |
| Oct 12, 2020 | $43.82 | $44.24 | $42.71 | $43.03 | -1.71% | 6,066,500 |
| Oct 5, 2020 | $42.36 | $44.32 | $40.92 | $43.78 | +4.21% | 9,460,500 |
| Sep 28, 2020 | $45.00 | $45.29 | $41.05 | $42.01 | -5.81% | 8,733,600 |
| Sep 21, 2020 | $45.27 | $46.17 | $43.43 | $44.60 | -2.73% | 7,670,200 |
| Sep 14, 2020 | $46.11 | $46.25 | $44.64 | $45.85 | +0.09% | 5,865,600 |
| Sep 8, 2020 | $45.00 | $46.77 | $44.79 | $45.81 | +0.50% | 3,610,600 |
| Aug 31, 2020 | $47.52 | $47.52 | $45.29 | $45.58 | -4.04% | 5,646,100 |
| Aug 24, 2020 | $49.92 | $49.95 | $47.28 | $47.50 | -4.14% | 5,322,500 |
| Aug 17, 2020 | $49.06 | $49.74 | $48.71 | $49.55 | +1.37% | 4,573,800 |
| Aug 10, 2020 | $48.21 | $49.80 | $48.07 | $48.88 | +1.83% | 6,007,200 |
| Aug 3, 2020 | $45.62 | $48.36 | $45.04 | $48.00 | +5.26% | 6,486,500 |
| Jul 27, 2020 | $44.66 | $46.10 | $44.25 | $45.60 | +2.24% | 6,311,500 |
| Jul 20, 2020 | $44.60 | $45.26 | $43.84 | $44.60 | +0.09% | 5,128,800 |
| Jul 13, 2020 | $42.00 | $45.12 | $41.77 | $44.56 | +6.68% | 7,017,800 |
| Jul 6, 2020 | $43.26 | $43.43 | $40.88 | $41.77 | -2.63% | 5,344,200 |
| Jun 29, 2020 | $41.30 | $43.64 | $41.22 | $42.90 | +2.68% | 4,769,400 |
| Jun 22, 2020 | $43.50 | $45.00 | $41.58 | $41.78 | -4.15% | 10,284,000 |
| Jun 15, 2020 | $42.34 | $45.35 | $42.24 | $43.59 | +0.55% | 5,417,800 |
| Jun 8, 2020 | $47.67 | $48.35 | $42.57 | $43.35 | -7.77% | 7,923,400 |
| Jun 1, 2020 | $45.16 | $47.65 | $44.75 | $47.00 | +4.42% | 6,383,700 |
| May 26, 2020 | $43.28 | $45.32 | $42.66 | $45.01 | +6.89% | 7,538,400 |
| May 18, 2020 | $46.24 | $46.24 | $40.86 | $42.11 | -5.39% | 12,683,400 |
| May 11, 2020 | $45.85 | $47.50 | $42.63 | $44.51 | -3.39% | 8,635,600 |
| May 4, 2020 | $44.10 | $48.21 | $44.10 | $46.07 | +1.97% | 10,207,200 |
| Apr 27, 2020 | $45.68 | $48.72 | $45.16 | $45.18 | -1.35% | 8,617,400 |
| Apr 20, 2020 | $44.21 | $46.18 | $42.77 | $45.80 | +1.57% | 9,325,500 |
| Apr 13, 2020 | $47.38 | $48.53 | $44.39 | $45.09 | -4.87% | 12,477,200 |
| Apr 6, 2020 | $44.41 | $48.67 | $43.18 | $47.40 | +10.59% | 11,176,400 |
| Mar 30, 2020 | $40.88 | $44.88 | $39.68 | $42.86 | +2.81% | 17,501,600 |
| Mar 23, 2020 | $36.24 | $44.14 | $32.52 | $41.69 | +13.94% | 20,464,300 |
| Mar 16, 2020 | $37.44 | $45.11 | $32.37 | $36.59 | -13.62% | 17,911,600 |
| Mar 9, 2020 | $45.34 | $49.92 | $35.70 | $42.36 | -21.60% | 22,683,300 |
| Mar 2, 2020 | $52.55 | $55.25 | $51.98 | $54.03 | +3.21% | 17,422,900 |
| Feb 24, 2020 | $56.48 | $56.99 | $50.86 | $52.35 | -8.83% | 13,931,100 |
| Feb 18, 2020 | $56.05 | $57.92 | $55.99 | $57.42 | +1.90% | 5,631,600 |
| Feb 10, 2020 | $55.03 | $56.38 | $54.85 | $56.35 | +2.32% | 5,942,100 |
| Feb 3, 2020 | $54.85 | $55.63 | $54.12 | $55.07 | +0.46% | 7,128,300 |
| Jan 27, 2020 | $54.36 | $55.70 | $54.26 | $54.82 | -0.35% | 7,987,800 |
| Jan 21, 2020 | $54.23 | $55.10 | $53.90 | $55.01 | +1.36% | 6,344,500 |
| Jan 13, 2020 | $52.57 | $54.31 | $52.25 | $54.27 | +3.57% | 5,569,500 |
| Jan 6, 2020 | $52.68 | $53.33 | $52.28 | $52.40 | -0.96% | 8,680,100 |
| Dec 30, 2019 | $53.59 | $53.72 | $52.34 | $52.91 | -1.62% | 10,615,800 |
| Dec 23, 2019 | $53.01 | $53.95 | $52.78 | $53.78 | +1.45% | 5,135,000 |
| Dec 16, 2019 | $51.34 | $53.08 | $51.16 | $53.01 | +4.08% | 7,885,300 |
| Dec 9, 2019 | $50.75 | $52.04 | $50.52 | $50.93 | +0.35% | 12,459,800 |
| Dec 2, 2019 | $50.92 | $51.03 | $49.97 | $50.75 | -0.35% | 5,172,400 |
| Nov 25, 2019 | $50.92 | $51.22 | $50.46 | $50.93 | +0.41% | 3,841,700 |
| Nov 18, 2019 | $51.35 | $51.75 | $50.69 | $50.72 | -1.30% | 5,203,500 |
| Nov 11, 2019 | $50.26 | $51.72 | $50.18 | $51.39 | +2.15% | 4,090,400 |
| Nov 4, 2019 | $51.07 | $51.15 | $48.81 | $50.31 | -1.58% | 10,203,800 |
| Oct 28, 2019 | $51.32 | $51.75 | $50.01 | $51.12 | +0.08% | 6,069,800 |
| Oct 21, 2019 | $51.53 | $52.25 | $50.87 | $51.08 | -0.74% | 3,883,500 |
| Oct 14, 2019 | $51.06 | $51.90 | $50.79 | $51.46 | +0.57% | 4,139,900 |
| Oct 7, 2019 | $51.34 | $51.88 | $50.60 | $51.17 | -0.47% | 8,012,400 |
| Sep 30, 2019 | $51.68 | $52.33 | $49.99 | $51.41 | -0.56% | 8,574,200 |
| Sep 23, 2019 | $51.75 | $52.28 | $51.43 | $51.70 | 0.00% | 8,933,400 |
| Sep 16, 2019 | $50.63 | $51.75 | $49.69 | $51.70 | +3.84% | 7,479,400 |
| Sep 9, 2019 | $51.34 | $51.56 | $49.58 | $49.79 | -2.49% | 9,579,700 |
| Sep 3, 2019 | $50.80 | $52.69 | $50.74 | $51.06 | -0.35% | 8,533,000 |
| Aug 26, 2019 | $48.60 | $51.27 | $48.43 | $51.24 | +5.85% | 8,570,700 |
| Aug 19, 2019 | $48.77 | $49.15 | $47.96 | $48.41 | +0.02% | 5,016,000 |
| Aug 12, 2019 | $48.12 | $49.56 | $47.41 | $48.40 | +0.62% | 6,273,900 |
| Aug 5, 2019 | $48.23 | $48.61 | $47.22 | $48.10 | -1.01% | 7,368,500 |
| Jul 29, 2019 | $49.22 | $49.97 | $48.06 | $48.59 | -0.82% | 8,632,600 |
| Jul 22, 2019 | $50.65 | $51.01 | $48.88 | $48.99 | -3.05% | 7,196,000 |
| Jul 15, 2019 | $50.65 | $50.89 | $49.77 | $50.53 | -0.26% | 3,277,300 |
| Jul 8, 2019 | $49.75 | $51.36 | $49.29 | $50.66 | +1.65% | 4,497,600 |
| Jul 1, 2019 | $49.78 | $50.33 | $49.21 | $49.84 | +0.65% | 4,243,100 |
| Jun 24, 2019 | $50.03 | $50.16 | $48.75 | $49.52 | -0.56% | 4,851,800 |
| Jun 17, 2019 | $48.82 | $50.47 | $48.63 | $49.80 | +1.76% | 8,427,700 |
| Jun 10, 2019 | $50.25 | $50.25 | $48.61 | $48.94 | -2.43% | 5,546,300 |
| Jun 3, 2019 | $48.93 | $50.24 | $48.19 | $50.16 | +3.04% | 9,131,300 |
| May 28, 2019 | $49.14 | $49.66 | $47.62 | $48.68 | -0.73% | 5,987,600 |
| May 20, 2019 | $48.68 | $49.18 | $47.85 | $49.04 | +0.72% | 7,135,300 |
| May 13, 2019 | $46.88 | $49.00 | $46.40 | $48.69 | +3.77% | 7,056,200 |
| May 6, 2019 | $46.24 | $47.17 | $46.17 | $46.92 | +0.58% | 7,457,800 |
| Apr 29, 2019 | $47.69 | $47.91 | $46.18 | $46.65 | -2.41% | 8,196,400 |
| Apr 22, 2019 | $46.99 | $47.81 | $46.86 | $47.80 | +2.20% | 6,391,900 |
| Apr 15, 2019 | $46.56 | $46.95 | $46.35 | $46.77 | +0.45% | 6,845,100 |
| Apr 8, 2019 | $45.97 | $46.63 | $45.79 | $46.56 | +1.28% | 5,242,300 |
| Apr 1, 2019 | $45.16 | $46.20 | $44.98 | $45.97 | +2.29% | 11,729,300 |
| Mar 25, 2019 | $45.15 | $45.91 | $44.48 | $44.94 | -1.06% | 5,664,600 |
| Mar 18, 2019 | $45.20 | $46.13 | $45.02 | $45.42 | +0.58% | 6,290,700 |
| Mar 11, 2019 | $44.77 | $45.53 | $44.72 | $45.16 | +1.03% | 5,221,400 |
| Mar 4, 2019 | $44.73 | $45.17 | $44.16 | $44.70 | 0.00% | 6,664,500 |
| Feb 25, 2019 | $44.55 | $45.18 | $44.38 | $44.70 | +0.07% | 6,312,800 |
| Feb 19, 2019 | $42.80 | $44.81 | $42.73 | $44.67 | +4.32% | 8,343,100 |
| Feb 11, 2019 | $41.51 | $43.03 | $41.05 | $42.82 | +2.93% | 7,872,600 |
| Feb 4, 2019 | $42.13 | $42.76 | $41.26 | $41.60 | -1.68% | 5,230,900 |
| Jan 28, 2019 | $41.52 | $43.00 | $41.20 | $42.31 | +1.10% | 5,911,500 |
| Jan 22, 2019 | $41.24 | $42.02 | $40.76 | $41.85 | +0.48% | 4,862,100 |
| Jan 14, 2019 | $40.50 | $41.83 | $40.39 | $41.65 | +2.54% | 4,717,600 |
| Jan 7, 2019 | $38.58 | $40.82 | $38.40 | $40.62 | +5.53% | 10,315,100 |
| Dec 31, 2018 | $35.76 | $38.52 | $35.19 | $38.49 | +7.54% | 6,292,400 |
| Dec 24, 2018 | $36.66 | $36.66 | $34.58 | $35.79 | -2.64% | 7,706,200 |
| Dec 17, 2018 | $39.90 | $39.90 | $36.62 | $36.76 | -8.19% | 9,874,600 |
| Dec 10, 2018 | $39.84 | $40.88 | $38.96 | $40.04 | -0.55% | 9,415,500 |
| Dec 3, 2018 | $41.62 | $42.08 | $39.88 | $40.26 | -1.61% | 8,052,500 |
| Nov 26, 2018 | $40.30 | $41.15 | $39.69 | $40.92 | +3.07% | 9,775,900 |
| Nov 19, 2018 | $39.88 | $40.98 | $39.61 | $39.70 | -0.65% | 6,472,200 |
| Nov 12, 2018 | $39.07 | $40.04 | $38.35 | $39.96 | +2.67% | 7,195,800 |
| Nov 5, 2018 | $39.05 | $40.00 | $38.49 | $38.92 | +0.59% | 6,263,900 |
| Oct 29, 2018 | $38.23 | $39.57 | $37.24 | $38.69 | +1.71% | 7,176,300 |
| Oct 22, 2018 | $40.90 | $40.97 | $37.36 | $38.04 | -6.65% | 9,204,400 |
| Oct 15, 2018 | $39.39 | $41.08 | $39.27 | $40.75 | +3.51% | 5,666,600 |
| Oct 8, 2018 | $41.38 | $41.57 | $38.63 | $39.37 | -5.20% | 6,807,600 |
| Oct 1, 2018 | $40.91 | $42.29 | $40.59 | $41.53 | +2.64% | 8,094,300 |
| Sep 24, 2018 | $41.18 | $41.30 | $39.86 | $40.46 | -1.32% | 5,563,100 |
| Sep 17, 2018 | $41.92 | $42.92 | $40.99 | $41.00 | -2.01% | 6,405,400 |
| Sep 10, 2018 | $42.23 | $42.60 | $41.71 | $41.84 | -0.88% | 3,394,000 |
| Sep 4, 2018 | $42.41 | $42.85 | $41.49 | $42.21 | -0.92% | 3,905,000 |
| Aug 27, 2018 | $44.42 | $44.70 | $42.48 | $42.60 | -3.97% | 4,424,700 |
| Aug 20, 2018 | $44.40 | $44.95 | $44.10 | $44.36 | -0.02% | 4,637,200 |
| Aug 13, 2018 | $44.09 | $44.45 | $43.17 | $44.37 | +0.66% | 3,918,000 |
| Aug 6, 2018 | $45.35 | $45.63 | $43.82 | $44.08 | -2.54% | 3,916,700 |
| Jul 30, 2018 | $44.26 | $45.62 | $44.04 | $45.23 | +2.52% | 4,574,400 |
| Jul 23, 2018 | $44.44 | $44.90 | $43.82 | $44.12 | -0.34% | 3,840,100 |
| Jul 16, 2018 | $43.34 | $44.91 | $42.49 | $44.27 | +1.84% | 5,779,800 |
| Jul 9, 2018 | $43.81 | $43.81 | $42.81 | $43.47 | -0.21% | 4,693,500 |
| Jul 2, 2018 | $43.02 | $43.63 | $42.25 | $43.56 | +0.83% | 3,695,600 |
| Jun 25, 2018 | $43.15 | $43.38 | $42.17 | $43.20 | -0.48% | 5,518,000 |
| Jun 18, 2018 | $41.66 | $43.80 | $41.61 | $43.41 | +4.43% | 6,624,900 |
| Jun 11, 2018 | $41.76 | $42.53 | $41.33 | $41.57 | -0.45% | 4,647,500 |
| Jun 4, 2018 | $41.73 | $42.11 | $41.14 | $41.76 | +0.68% | 7,562,700 |
| May 29, 2018 | $41.48 | $42.11 | $41.18 | $41.48 | -0.36% | 10,857,200 |
| May 21, 2018 | $43.00 | $43.70 | $41.28 | $41.63 | -2.71% | 12,304,100 |
| May 14, 2018 | $43.94 | $44.05 | $41.80 | $42.79 | -2.26% | 6,881,700 |
| May 7, 2018 | $43.11 | $43.96 | $42.75 | $43.78 | +2.00% | 5,412,600 |
| Apr 30, 2018 | $42.29 | $43.06 | $41.95 | $42.92 | +1.71% | 5,053,900 |
| Apr 23, 2018 | $43.14 | $43.46 | $41.82 | $42.20 | -2.70% | 8,380,600 |
| Apr 16, 2018 | $42.42 | $44.73 | $42.40 | $43.37 | +2.38% | 6,859,200 |
| Apr 9, 2018 | $41.63 | $42.63 | $41.25 | $42.36 | +2.15% | 5,971,600 |
| Apr 2, 2018 | $41.15 | $42.16 | $39.16 | $41.47 | +0.39% | 8,729,100 |
| Mar 26, 2018 | $41.18 | $41.57 | $40.02 | $41.31 | +1.27% | 6,298,400 |
| Mar 19, 2018 | $42.69 | $42.86 | $40.35 | $40.79 | -4.52% | 10,424,500 |
| Mar 12, 2018 | $43.74 | $44.65 | $41.11 | $42.72 | -2.47% | 10,290,600 |
| Mar 5, 2018 | $43.72 | $44.28 | $42.91 | $43.80 | +0.44% | 5,358,800 |
| Feb 26, 2018 | $46.05 | $46.19 | $43.15 | $43.61 | -5.18% | 5,538,100 |
| Feb 20, 2018 | $45.55 | $46.03 | $44.91 | $45.99 | +0.52% | 5,406,700 |
| Feb 12, 2018 | $42.41 | $46.11 | $42.05 | $45.75 | +8.72% | 8,627,200 |
| Feb 5, 2018 | $44.13 | $44.14 | $41.24 | $42.08 | -5.12% | 8,772,200 |
| Jan 29, 2018 | $46.30 | $46.46 | $43.94 | $44.35 | -4.54% | 8,258,600 |
| Jan 22, 2018 | $48.09 | $48.29 | $46.17 | $46.46 | -2.93% | 8,845,600 |
| Jan 16, 2018 | $48.28 | $48.49 | $47.52 | $47.86 | 0.00% | 5,243,000 |
| Jan 8, 2018 | $49.53 | $49.64 | $47.14 | $47.86 | -3.25% | 6,199,600 |
| Jan 2, 2018 | $48.77 | $49.89 | $48.63 | $49.47 | +1.71% | 3,257,400 |
| Dec 26, 2017 | $48.62 | $48.85 | $48.13 | $48.64 | +0.29% | 2,081,700 |
| Dec 18, 2017 | $47.96 | $48.74 | $47.70 | $48.50 | +1.32% | 4,969,000 |
| Dec 11, 2017 | $48.91 | $49.19 | $47.77 | $47.87 | -2.23% | 4,867,700 |
| Dec 4, 2017 | $48.69 | $49.26 | $48.28 | $48.96 | +0.82% | 3,576,500 |
| Nov 27, 2017 | $49.90 | $50.25 | $47.91 | $48.56 | -2.63% | 6,530,400 |
| Nov 20, 2017 | $48.87 | $51.07 | $48.45 | $49.87 | +1.82% | 4,720,100 |
| Nov 13, 2017 | $49.13 | $49.72 | $48.14 | $48.98 | -0.79% | 6,236,100 |
| Nov 6, 2017 | $47.86 | $49.60 | $47.85 | $49.37 | +3.09% | 6,453,800 |
| Oct 30, 2017 | $47.59 | $48.19 | $47.38 | $47.89 | +0.52% | 3,835,100 |
| Oct 23, 2017 | $49.00 | $49.04 | $46.24 | $47.64 | -2.83% | 5,697,700 |
| Oct 16, 2017 | $50.10 | $50.65 | $48.90 | $49.03 | -2.27% | 4,737,300 |
| Oct 9, 2017 | $49.34 | $50.39 | $49.01 | $50.17 | +1.89% | 3,582,400 |
| Oct 2, 2017 | $49.32 | $49.69 | $48.25 | $49.24 | -0.38% | 3,783,000 |
| Sep 25, 2017 | $49.94 | $50.35 | $49.18 | $49.43 | -0.38% | 4,172,200 |
| Sep 18, 2017 | $51.25 | $51.54 | $49.14 | $49.62 | -3.24% | 5,220,000 |
| Sep 11, 2017 | $51.15 | $51.85 | $51.15 | $51.28 | +0.25% | 3,434,300 |
| Sep 5, 2017 | $51.00 | $51.70 | $50.02 | $51.15 | +0.59% | 3,404,500 |
| Aug 28, 2017 | $50.47 | $51.15 | $49.62 | $50.85 | +0.97% | 2,898,700 |
| Aug 21, 2017 | $49.52 | $50.78 | $49.16 | $50.36 | +1.72% | 2,408,700 |
| Aug 14, 2017 | $49.50 | $50.05 | $48.93 | $49.51 | +0.45% | 3,681,200 |
| Aug 7, 2017 | $50.71 | $50.98 | $48.88 | $49.29 | -2.82% | 4,493,600 |
| Jul 31, 2017 | $51.25 | $51.77 | $50.43 | $50.72 | -0.80% | 4,441,700 |
| Jul 24, 2017 | $51.62 | $51.81 | $50.14 | $51.13 | -0.64% | 5,423,000 |
| Jul 17, 2017 | $50.03 | $51.51 | $49.81 | $51.46 | +2.76% | 5,447,400 |
| Jul 10, 2017 | $48.30 | $50.13 | $47.76 | $50.08 | +3.62% | 4,522,800 |
| Jul 3, 2017 | $47.86 | $48.49 | $47.06 | $48.33 | +1.38% | 3,670,100 |
| Jun 26, 2017 | $47.23 | $47.93 | $47.09 | $47.67 | +1.45% | 5,271,100 |
| Jun 19, 2017 | $47.90 | $48.41 | $46.71 | $46.99 | -2.12% | 9,150,200 |
| Jun 12, 2017 | $47.47 | $48.49 | $46.77 | $48.01 | +1.14% | 13,636,500 |
| Jun 5, 2017 | $46.77 | $47.67 | $46.48 | $47.47 | +1.15% | 12,119,100 |
| May 30, 2017 | $46.77 | $47.05 | $46.23 | $46.93 | -0.17% | 3,829,000 |
| May 22, 2017 | $46.55 | $47.73 | $46.23 | $47.01 | +1.34% | 4,381,200 |
| May 15, 2017 | $47.13 | $47.39 | $45.07 | $46.39 | -0.09% | 6,355,400 |
| May 8, 2017 | $46.87 | $47.23 | $46.15 | $46.43 | -0.96% | 3,762,800 |
| May 1, 2017 | $46.43 | $47.00 | $45.48 | $46.88 | +0.95% | 7,242,800 |
| Apr 24, 2017 | $47.25 | $47.40 | $45.86 | $46.44 | -0.98% | 4,342,100 |
| Apr 17, 2017 | $47.71 | $48.20 | $46.77 | $46.90 | -1.53% | 4,230,300 |
| Apr 10, 2017 | $47.13 | $48.05 | $47.04 | $47.63 | +1.45% | 2,808,400 |
| Apr 3, 2017 | $46.17 | $47.31 | $45.38 | $46.95 | +1.73% | 4,339,100 |
| Mar 27, 2017 | $45.90 | $46.96 | $45.83 | $46.15 | -0.13% | 6,737,500 |
| Mar 20, 2017 | $45.95 | $47.02 | $45.34 | $46.21 | +0.70% | 4,922,400 |
| Mar 13, 2017 | $45.96 | $46.54 | $45.16 | $45.89 | -0.22% | 3,717,800 |
| Mar 6, 2017 | $45.54 | $46.53 | $45.20 | $45.99 | +1.14% | 4,896,400 |
| Feb 27, 2017 | $46.53 | $46.58 | $45.34 | $45.47 | -1.75% | 5,892,200 |
| Feb 21, 2017 | $47.58 | $47.66 | $46.25 | $46.28 | -2.57% | 4,688,100 |
| Feb 13, 2017 | $47.39 | $48.17 | $47.13 | $47.50 | +0.30% | 4,194,300 |
| Feb 6, 2017 | $47.88 | $47.88 | $46.21 | $47.36 | -1.23% | 3,947,300 |
| Jan 30, 2017 | $47.61 | $48.29 | $46.69 | $47.95 | +0.50% | 4,716,700 |
| Jan 23, 2017 | $46.85 | $49.77 | $46.64 | $47.71 | +1.73% | 10,092,800 |
| Jan 17, 2017 | $46.91 | $47.50 | $46.40 | $46.90 | +0.67% | 3,340,000 |
| Jan 9, 2017 | $45.82 | $46.63 | $45.55 | $46.59 | +1.35% | 3,524,300 |
| Jan 3, 2017 | $45.50 | $46.35 | $44.90 | $45.97 | +1.82% | 3,153,600 |
| Dec 27, 2016 | $45.90 | $46.17 | $44.88 | $45.15 | -1.66% | 1,990,600 |
| Dec 19, 2016 | $46.22 | $46.47 | $45.69 | $45.91 | -0.61% | 2,916,300 |
| Dec 12, 2016 | $45.21 | $46.29 | $44.82 | $46.19 | +3.52% | 4,875,000 |
| Dec 5, 2016 | $44.38 | $45.37 | $43.71 | $44.62 | +0.97% | 3,226,300 |
| Nov 28, 2016 | $45.71 | $45.85 | $44.03 | $44.19 | -2.88% | 5,556,600 |
| Nov 21, 2016 | $45.32 | $46.06 | $45.14 | $45.50 | +1.86% | 3,473,000 |
| Nov 14, 2016 | $43.50 | $45.17 | $42.69 | $44.67 | – | 7,250,700 |
Seasonality
TRP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.0% | -0.5% | 1.0% | 2.6% | 1.1% | -0.0% | 1.8% | 0.0% | -2.6% | 0.3% | 3.7% | -1.7% |
| Months up | 8 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | 6.7% | 9.7% | -1.8% | 6.9% | -0.5% | 0.4% | 1.7% | -7.3% | -6.6% | 11.3% | ||
| 2025 | -3.2% | -0.7% | 6.8% | 6.8% | 0.5% | -2.4% | -1.9% | 8.7% | 4.5% | -7.8% | 9.1% | 0.5% |
| 2024 | 0.9% | 0.3% | 3.3% | -10.8% | 7.6% | -0.1% | 11.9% | 9.3% | 4.0% | -2.2% | 5.2% | -3.7% |
| 2023 | 8.2% | -7.7% | -0.7% | 6.8% | -6.3% | 5.4% | -11.2% | 0.7% | -3.0% | 0.1% | 8.9% | 5.9% |
| 2022 | 11.0% | 4.0% | 6.2% | -6.2% | 9.3% | -9.3% | 2.9% | -9.6% | -15.2% | 9.0% | 1.3% | -9.0% |
| 2021 | 5.4% | -2.3% | 10.6% | 8.1% | 3.2% | -1.8% | -1.6% | -2.6% | 2.6% | 12.5% | -13.3% | 0.5% |
| 2020 | 2.8% | -4.5% | -14.3% | 4.7% | -2.9% | -3.5% | 6.4% | 2.3% | -8.8% | -6.1% | 11.3% | -6.0% |
| 2019 | 19.1% | 5.2% | 1.6% | 6.3% | 1.9% | 2.8% | -1.1% | 4.7% | 2.1% | -2.8% | 1.2% | 5.7% |
| 2018 | -5.3% | -6.1% | -3.3% | 2.8% | -1.5% | 4.4% | 4.1% | -5.2% | -3.9% | -6.8% | 8.5% | -11.6% |
| 2017 | 4.6% | -2.6% | 1.3% | 0.6% | 0.0% | 3.6% | 7.2% | -0.6% | -1.8% | -3.9% | 1.2% | 2.2% |