Takeda Pharmaceutical Co Ltd (TAK) stock
TAKNYSEPharmaceutical PreparationsAlso trades as TKPHF
$20.91+0.90 (+4.50%)
Close on Oct 30, 2026Market cap $72.06BP/E –Yield –
Price history
Takeda Pharmaceutical share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$20.91
+4.50% on the day
52-week range
$12.99 – $21.22
-1.5% from the high
Change over 52 weeks
+58.0%
From $13.23 on Oct 30, 2025
Average volume
3.01M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $20.40 | $21.22 | $19.50 | $20.91 | +3.31% | 17,066,494 |
| Oct 19, 2026 | $19.55 | $20.39 | $19.55 | $20.24 | +2.90% | 13,017,365 |
| Oct 12, 2026 | $18.79 | $19.89 | $18.52 | $19.67 | +5.02% | 16,725,988 |
| Oct 5, 2026 | $17.78 | $18.76 | $17.75 | $18.73 | +4.87% | 14,613,171 |
| Sep 28, 2026 | $18.76 | $19.00 | $17.78 | $17.86 | -5.30% | 11,117,381 |
| Sep 21, 2026 | $18.98 | $19.05 | $18.51 | $18.86 | -0.26% | 11,761,232 |
| Sep 14, 2026 | $18.56 | $19.10 | $18.54 | $18.91 | +3.56% | 13,659,525 |
| Sep 8, 2026 | $18.53 | $18.65 | $18.10 | $18.26 | -1.03% | 8,604,010 |
| Aug 31, 2026 | $17.99 | $18.84 | $17.96 | $18.45 | +2.33% | 9,753,965 |
| Aug 24, 2026 | $18.24 | $18.38 | $17.96 | $18.03 | -0.83% | 9,349,786 |
| Aug 17, 2026 | $17.40 | $18.50 | $17.28 | $18.18 | +3.12% | 13,289,134 |
| Aug 10, 2026 | $17.48 | $17.66 | $17.35 | $17.63 | +1.03% | 13,606,475 |
| Aug 3, 2026 | $17.19 | $17.56 | $16.30 | $17.45 | +2.11% | 22,455,989 |
| Jul 27, 2026 | $17.52 | $17.83 | $16.93 | $17.09 | -0.87% | 22,607,738 |
| Jul 20, 2026 | $17.14 | $17.36 | $16.69 | $17.24 | +0.52% | 21,059,506 |
| Jul 13, 2026 | $16.52 | $17.25 | $16.24 | $17.15 | +3.56% | 23,045,464 |
| Jul 6, 2026 | $16.99 | $17.12 | $16.51 | $16.56 | -1.25% | 11,675,968 |
| Jun 29, 2026 | $15.98 | $16.77 | $15.84 | $16.77 | +5.41% | 12,291,338 |
| Jun 22, 2026 | $15.49 | $15.98 | $15.39 | $15.91 | +1.79% | 14,604,665 |
| Jun 15, 2026 | $15.80 | $15.88 | $15.34 | $15.63 | -1.76% | 8,764,181 |
| Jun 8, 2026 | $15.74 | $16.03 | $15.59 | $15.91 | +1.99% | 17,182,645 |
| Jun 1, 2026 | $15.33 | $15.68 | $14.84 | $15.60 | -2.26% | 16,754,986 |
| May 26, 2026 | $15.95 | $16.27 | $15.84 | $15.96 | -1.78% | 11,473,472 |
| May 18, 2026 | $16.60 | $16.74 | $16.07 | $16.25 | -2.17% | 15,611,501 |
| May 11, 2026 | $16.46 | $16.76 | $15.98 | $16.61 | +0.91% | 19,942,965 |
| May 4, 2026 | $16.55 | $16.92 | $16.46 | $16.46 | -0.96% | 17,193,125 |
| Apr 27, 2026 | $16.46 | $16.77 | $16.24 | $16.62 | -0.06% | 10,287,272 |
| Apr 20, 2026 | $17.66 | $17.72 | $16.55 | $16.63 | -6.68% | 13,423,041 |
| Apr 13, 2026 | $17.79 | $17.98 | $17.61 | $17.82 | -1.44% | 14,431,554 |
| Apr 6, 2026 | $18.26 | $18.75 | $18.06 | $18.08 | -3.52% | 16,561,051 |
| Mar 30, 2026 | $18.20 | $18.90 | $18.14 | $18.74 | +4.63% | 14,863,101 |
| Mar 23, 2026 | $17.94 | $18.39 | $17.78 | $17.91 | +0.45% | 13,932,343 |
| Mar 16, 2026 | $18.08 | $18.52 | $17.78 | $17.83 | +0.34% | 14,028,357 |
| Mar 9, 2026 | $17.77 | $18.34 | $17.73 | $17.77 | -0.62% | 11,487,441 |
| Mar 2, 2026 | $18.45 | $18.50 | $17.51 | $17.88 | -4.64% | 14,213,956 |
| Feb 23, 2026 | $18.64 | $18.82 | $18.36 | $18.75 | +0.48% | 12,280,209 |
| Feb 17, 2026 | $18.24 | $18.79 | $18.20 | $18.66 | +1.08% | 10,808,610 |
| Feb 9, 2026 | $17.71 | $18.50 | $17.58 | $18.46 | +3.19% | 12,350,987 |
| Feb 2, 2026 | $17.21 | $17.99 | $17.21 | $17.89 | +3.83% | 16,880,986 |
| Jan 26, 2026 | $16.42 | $17.26 | $16.41 | $17.23 | +5.77% | 23,061,185 |
| Jan 20, 2026 | $15.91 | $16.29 | $15.78 | $16.29 | +0.80% | 17,270,254 |
| Jan 12, 2026 | $16.40 | $16.48 | $15.87 | $16.16 | -0.92% | 14,124,784 |
| Jan 5, 2026 | $15.63 | $16.42 | $15.48 | $16.31 | +4.42% | 13,130,486 |
| Dec 29, 2025 | $15.66 | $15.78 | $15.50 | $15.62 | -0.19% | 5,435,478 |
| Dec 22, 2025 | $14.88 | $15.67 | $14.85 | $15.65 | +5.03% | 10,019,322 |
| Dec 15, 2025 | $14.40 | $15.01 | $14.40 | $14.90 | +3.98% | 17,680,990 |
| Dec 8, 2025 | $14.24 | $14.53 | $14.17 | $14.33 | +1.06% | 9,732,377 |
| Dec 1, 2025 | $14.48 | $14.54 | $14.16 | $14.18 | -1.66% | 11,432,196 |
| Nov 24, 2025 | $14.27 | $14.56 | $14.22 | $14.42 | +0.84% | 11,205,755 |
| Nov 17, 2025 | $14.13 | $14.35 | $13.91 | $14.30 | +0.07% | 16,672,265 |
| Nov 10, 2025 | $13.62 | $14.41 | $13.56 | $14.29 | +4.61% | 18,578,839 |
| Nov 3, 2025 | $13.37 | $13.68 | $13.35 | $13.66 | +1.64% | 14,837,934 |
| Oct 27, 2025 | $14.17 | $14.23 | $12.99 | $13.44 | -4.07% | 17,424,987 |
| Oct 20, 2025 | $14.01 | $14.14 | $13.99 | $14.01 | -0.21% | 9,535,795 |
| Oct 13, 2025 | $13.74 | $14.05 | $13.71 | $14.04 | +2.41% | 15,362,735 |
| Oct 6, 2025 | $14.57 | $14.72 | $13.67 | $13.71 | -6.10% | 14,105,482 |
| Sep 29, 2025 | $14.65 | $14.78 | $14.38 | $14.60 | -0.95% | 15,322,380 |
| Sep 22, 2025 | $15.05 | $15.10 | $14.65 | $14.74 | -2.12% | 7,588,487 |
| Sep 15, 2025 | $15.08 | $15.24 | $15.01 | $15.06 | -0.26% | 14,441,454 |
| Sep 8, 2025 | $15.65 | $15.69 | $14.87 | $15.10 | -1.95% | 21,229,271 |
| Sep 2, 2025 | $15.12 | $15.54 | $15.09 | $15.40 | +2.74% | 11,487,731 |
| Aug 25, 2025 | $15.26 | $15.32 | $14.78 | $14.99 | -3.41% | 11,065,348 |
| Aug 18, 2025 | $15.10 | $15.56 | $15.08 | $15.52 | +3.47% | 16,907,886 |
| Aug 11, 2025 | $14.39 | $15.03 | $14.39 | $15.00 | +3.88% | 15,000,372 |
| Aug 4, 2025 | $14.09 | $14.49 | $14.09 | $14.44 | +1.98% | 25,253,185 |
| Jul 28, 2025 | $14.40 | $14.43 | $13.49 | $14.16 | -2.21% | 46,748,462 |
| Jul 21, 2025 | $14.50 | $14.86 | $14.35 | $14.48 | +0.35% | 23,020,715 |
| Jul 14, 2025 | $15.16 | $15.25 | $14.41 | $14.43 | -1.70% | 18,587,910 |
| Jul 7, 2025 | $15.24 | $15.26 | $14.62 | $14.68 | -4.30% | 12,218,208 |
| Jun 30, 2025 | $15.26 | $15.53 | $15.26 | $15.34 | +1.59% | 9,780,818 |
| Jun 23, 2025 | $14.61 | $15.18 | $14.56 | $15.10 | +2.23% | 9,002,665 |
| Jun 16, 2025 | $15.13 | $15.18 | $14.69 | $14.77 | -2.83% | 9,432,453 |
| Jun 9, 2025 | $14.97 | $15.42 | $14.91 | $15.20 | +1.60% | 10,909,896 |
| Jun 2, 2025 | $14.98 | $15.09 | $14.90 | $14.96 | -0.47% | 8,316,899 |
| May 26, 2025 | $14.45 | $15.04 | $14.45 | $15.03 | +3.16% | 9,763,498 |
| May 19, 2025 | $14.09 | $14.59 | $14.09 | $14.57 | +3.26% | 8,233,719 |
| May 12, 2025 | $13.56 | $14.31 | $13.55 | $14.11 | -1.74% | 13,868,139 |
| May 5, 2025 | $15.40 | $15.43 | $14.22 | $14.36 | -6.27% | 13,336,320 |
| Apr 28, 2025 | $15.04 | $15.39 | $15.01 | $15.32 | +1.93% | 7,515,150 |
| Apr 21, 2025 | $14.86 | $15.34 | $14.81 | $15.03 | +2.18% | 10,387,856 |
| Apr 14, 2025 | $14.17 | $14.77 | $14.14 | $14.71 | +5.98% | 6,622,916 |
| Apr 7, 2025 | $14.09 | $14.58 | $13.60 | $13.88 | -5.71% | 20,438,914 |
| Mar 31, 2025 | $14.87 | $15.37 | $14.72 | $14.72 | -2.19% | 12,830,058 |
| Mar 24, 2025 | $15.09 | $15.17 | $14.89 | $15.05 | -0.92% | 6,582,435 |
| Mar 17, 2025 | $15.01 | $15.31 | $15.01 | $15.19 | +1.20% | 7,850,490 |
| Mar 10, 2025 | $15.10 | $15.18 | $14.83 | $15.01 | -1.05% | 9,406,279 |
| Mar 3, 2025 | $14.58 | $15.22 | $14.55 | $15.17 | +5.27% | 9,220,165 |
| Feb 24, 2025 | $14.03 | $14.42 | $14.00 | $14.41 | +2.49% | 6,765,154 |
| Feb 18, 2025 | $13.81 | $14.10 | $13.66 | $14.06 | +3.84% | 5,312,951 |
| Feb 10, 2025 | $13.50 | $13.69 | $13.19 | $13.54 | +0.07% | 6,271,705 |
| Feb 3, 2025 | $13.25 | $13.66 | $13.19 | $13.53 | +1.05% | 10,208,161 |
| Jan 27, 2025 | $13.18 | $13.88 | $13.10 | $13.39 | +3.08% | 12,374,878 |
| Jan 21, 2025 | $12.99 | $13.11 | $12.80 | $12.99 | +0.54% | 7,376,226 |
| Jan 13, 2025 | $13.00 | $13.20 | $12.86 | $12.92 | -0.23% | 7,974,848 |
| Jan 6, 2025 | $13.22 | $13.45 | $12.95 | $12.95 | -2.34% | 12,473,858 |
| Dec 30, 2024 | $13.23 | $13.31 | $13.12 | $13.26 | -0.08% | 4,363,979 |
| Dec 23, 2024 | $13.12 | $13.32 | $13.04 | $13.27 | +1.30% | 6,093,294 |
| Dec 16, 2024 | $13.34 | $13.42 | $12.98 | $13.10 | -2.38% | 8,267,763 |
| Dec 9, 2024 | $13.69 | $13.84 | $13.39 | $13.42 | -2.26% | 8,362,201 |
| Dec 2, 2024 | $13.63 | $14.04 | $13.63 | $13.73 | +0.81% | 8,053,637 |
| Nov 25, 2024 | $13.42 | $13.63 | $13.38 | $13.62 | +1.79% | 5,166,392 |
| Nov 18, 2024 | $13.56 | $13.64 | $13.21 | $13.38 | -1.76% | 14,819,354 |
| Nov 11, 2024 | $13.65 | $13.75 | $13.46 | $13.62 | -1.16% | 8,579,882 |
| Nov 4, 2024 | $13.95 | $14.24 | $13.72 | $13.78 | -1.29% | 5,673,915 |
| Oct 28, 2024 | $13.54 | $14.07 | $13.50 | $13.96 | +2.87% | 6,859,892 |
| Oct 21, 2024 | $14.29 | $14.32 | $13.55 | $13.57 | -5.30% | 5,812,720 |
| Oct 14, 2024 | $14.15 | $14.36 | $13.98 | $14.33 | +0.21% | 9,150,621 |
| Oct 7, 2024 | $14.31 | $14.43 | $14.11 | $14.30 | -0.90% | 10,175,268 |
| Sep 30, 2024 | $14.44 | $14.49 | $14.18 | $14.43 | -0.76% | 8,870,595 |
| Sep 23, 2024 | $14.77 | $14.92 | $14.54 | $14.54 | -1.76% | 12,473,555 |
| Sep 16, 2024 | $14.72 | $14.95 | $14.69 | $14.80 | +0.68% | 7,782,056 |
| Sep 9, 2024 | $14.83 | $14.94 | $14.66 | $14.70 | -0.74% | 6,531,643 |
| Sep 3, 2024 | $14.84 | $15.00 | $14.79 | $14.81 | -0.54% | 6,177,974 |
| Aug 26, 2024 | $14.89 | $15.06 | $14.79 | $14.89 | -1.26% | 7,852,311 |
| Aug 19, 2024 | $14.54 | $15.08 | $14.51 | $15.08 | +4.00% | 11,310,468 |
| Aug 12, 2024 | $13.80 | $14.50 | $13.77 | $14.50 | +4.54% | 7,233,172 |
| Aug 5, 2024 | $13.43 | $13.98 | $13.29 | $13.87 | -1.49% | 16,474,657 |
| Jul 29, 2024 | $13.86 | $14.13 | $13.35 | $14.08 | +2.25% | 22,606,758 |
| Jul 22, 2024 | $13.40 | $13.83 | $13.40 | $13.77 | +3.07% | 12,639,781 |
| Jul 15, 2024 | $13.43 | $13.75 | $13.24 | $13.36 | -0.60% | 14,588,473 |
| Jul 8, 2024 | $13.20 | $13.54 | $13.06 | $13.44 | +1.74% | 7,799,112 |
| Jul 1, 2024 | $13.00 | $13.23 | $12.95 | $13.21 | +2.09% | 4,034,631 |
| Jun 24, 2024 | $12.80 | $13.04 | $12.78 | $12.94 | +2.70% | 7,502,977 |
| Jun 17, 2024 | $13.07 | $13.20 | $12.58 | $12.60 | -3.82% | 9,861,944 |
| Jun 10, 2024 | $13.43 | $13.56 | $13.03 | $13.10 | -2.75% | 7,425,713 |
| Jun 3, 2024 | $13.35 | $13.56 | $13.34 | $13.47 | +0.90% | 7,270,432 |
| May 28, 2024 | $13.14 | $13.38 | $12.93 | $13.35 | +1.75% | 5,495,585 |
| May 20, 2024 | $13.27 | $13.33 | $12.99 | $13.12 | -0.76% | 5,553,998 |
| May 13, 2024 | $13.17 | $13.49 | $13.10 | $13.22 | -0.23% | 6,574,619 |
| May 6, 2024 | $13.41 | $13.47 | $12.77 | $13.25 | -0.90% | 9,761,949 |
| Apr 29, 2024 | $13.15 | $13.41 | $13.08 | $13.37 | +2.61% | 5,903,814 |
| Apr 22, 2024 | $13.31 | $13.41 | $13.01 | $13.03 | -1.59% | 7,099,016 |
| Apr 15, 2024 | $13.31 | $13.35 | $13.11 | $13.24 | -0.97% | 8,312,300 |
| Apr 8, 2024 | $13.63 | $13.78 | $13.35 | $13.37 | -1.84% | 11,190,747 |
| Apr 1, 2024 | $13.78 | $13.78 | $13.44 | $13.62 | -1.94% | 8,381,057 |
| Mar 25, 2024 | $14.19 | $14.45 | $13.82 | $13.89 | -3.61% | 7,533,745 |
| Mar 18, 2024 | $14.55 | $14.61 | $14.35 | $14.41 | -0.41% | 7,563,348 |
| Mar 11, 2024 | $14.59 | $14.66 | $14.31 | $14.47 | -2.03% | 8,433,498 |
| Mar 4, 2024 | $14.46 | $14.87 | $14.36 | $14.77 | +1.44% | 7,018,091 |
| Feb 26, 2024 | $14.80 | $14.88 | $14.49 | $14.56 | -0.41% | 6,185,247 |
| Feb 20, 2024 | $14.72 | $14.88 | $14.57 | $14.62 | 0.00% | 10,015,125 |
| Feb 12, 2024 | $14.25 | $14.68 | $14.22 | $14.62 | +2.67% | 8,010,434 |
| Feb 5, 2024 | $14.13 | $14.25 | $13.85 | $14.24 | -0.28% | 10,814,874 |
| Jan 29, 2024 | $14.66 | $14.80 | $14.06 | $14.28 | -2.19% | 14,503,758 |
| Jan 22, 2024 | $14.77 | $14.86 | $14.53 | $14.60 | -0.75% | 9,014,329 |
| Jan 16, 2024 | $14.91 | $15.03 | $14.62 | $14.71 | -2.19% | 7,852,627 |
| Jan 8, 2024 | $14.68 | $15.07 | $14.68 | $15.04 | +2.17% | 9,282,415 |
| Jan 2, 2024 | $14.12 | $14.84 | $14.12 | $14.72 | +3.15% | 6,439,645 |
| Dec 26, 2023 | $14.03 | $14.29 | $14.03 | $14.27 | +1.57% | 4,466,473 |
| Dec 18, 2023 | $13.67 | $14.13 | $13.67 | $14.05 | +2.48% | 8,053,115 |
| Dec 11, 2023 | $14.03 | $14.20 | $13.66 | $13.71 | -2.49% | 15,215,484 |
| Dec 4, 2023 | $14.01 | $14.13 | $13.94 | $14.06 | -0.78% | 7,474,659 |
| Nov 27, 2023 | $14.04 | $14.17 | $13.97 | $14.17 | +0.93% | 7,287,741 |
| Nov 20, 2023 | $13.91 | $14.10 | $13.85 | $14.04 | +0.65% | 5,765,140 |
| Nov 13, 2023 | $13.57 | $14.01 | $13.55 | $13.95 | +1.90% | 7,391,300 |
| Nov 6, 2023 | $13.86 | $13.86 | $13.56 | $13.69 | -2.28% | 7,922,575 |
| Oct 30, 2023 | $13.35 | $14.03 | $13.33 | $14.01 | +4.01% | 10,090,357 |
| Oct 23, 2023 | $14.43 | $14.59 | $13.19 | $13.47 | -7.30% | 16,212,641 |
| Oct 16, 2023 | $14.99 | $15.08 | $14.49 | $14.53 | -4.03% | 8,544,398 |
| Oct 9, 2023 | $15.10 | $15.47 | $15.04 | $15.14 | -0.13% | 7,889,291 |
| Oct 2, 2023 | $15.26 | $15.32 | $14.55 | $15.16 | -2.00% | 15,182,859 |
| Sep 25, 2023 | $15.93 | $16.06 | $15.44 | $15.47 | -2.34% | 7,447,478 |
| Sep 18, 2023 | $16.29 | $16.39 | $15.82 | $15.84 | -2.94% | 6,889,646 |
| Sep 11, 2023 | $15.41 | $16.37 | $15.39 | $16.32 | +7.30% | 10,292,586 |
| Sep 5, 2023 | $15.38 | $15.42 | $15.14 | $15.21 | -1.17% | 7,010,482 |
| Aug 28, 2023 | $15.20 | $15.54 | $15.14 | $15.39 | +1.05% | 6,557,467 |
| Aug 21, 2023 | $14.96 | $15.27 | $14.94 | $15.23 | +1.20% | 6,905,235 |
| Aug 14, 2023 | $15.23 | $15.32 | $14.97 | $15.05 | -1.89% | 8,850,571 |
| Aug 7, 2023 | $15.31 | $15.49 | $15.25 | $15.34 | +0.85% | 11,840,793 |
| Jul 31, 2023 | $15.21 | $15.28 | $14.92 | $15.21 | -0.65% | 16,599,243 |
| Jul 24, 2023 | $15.48 | $15.81 | $15.29 | $15.31 | -1.61% | 18,325,643 |
| Jul 17, 2023 | $15.30 | $15.59 | $15.26 | $15.56 | +1.17% | 15,758,202 |
| Jul 10, 2023 | $15.50 | $15.68 | $15.22 | $15.38 | -0.65% | 12,607,831 |
| Jul 3, 2023 | $15.65 | $15.71 | $15.35 | $15.48 | -1.46% | 5,062,135 |
| Jun 26, 2023 | $15.79 | $15.89 | $15.52 | $15.71 | -1.32% | 6,769,268 |
| Jun 20, 2023 | $16.13 | $16.18 | $15.91 | $15.92 | -1.06% | 5,593,463 |
| Jun 12, 2023 | $16.10 | $16.27 | $16.01 | $16.09 | -0.74% | 9,741,505 |
| Jun 5, 2023 | $16.05 | $16.37 | $15.99 | $16.21 | +0.56% | 8,140,566 |
| May 30, 2023 | $16.12 | $16.17 | $15.67 | $16.12 | +0.12% | 7,571,883 |
| May 22, 2023 | $16.42 | $16.47 | $16.09 | $16.10 | -0.49% | 9,001,501 |
| May 15, 2023 | $16.48 | $16.53 | $16.01 | $16.18 | -1.22% | 9,174,346 |
| May 8, 2023 | $16.90 | $17.12 | $16.01 | $16.38 | -2.90% | 15,146,210 |
| May 1, 2023 | $16.67 | $16.89 | $16.53 | $16.87 | +1.69% | 7,910,300 |
| Apr 24, 2023 | $16.84 | $16.96 | $16.57 | $16.59 | -1.54% | 10,438,523 |
| Apr 17, 2023 | $16.63 | $16.89 | $16.60 | $16.85 | +0.24% | 6,444,513 |
| Apr 10, 2023 | $16.69 | $16.89 | $16.53 | $16.81 | -1.52% | 13,017,628 |
| Apr 3, 2023 | $16.41 | $17.15 | $16.36 | $17.07 | +3.58% | 20,011,606 |
| Mar 27, 2023 | $16.41 | $16.53 | $16.33 | $16.48 | +0.73% | 7,861,849 |
| Mar 20, 2023 | $16.27 | $16.58 | $16.14 | $16.36 | -0.18% | 9,818,003 |
| Mar 13, 2023 | $15.92 | $16.50 | $15.84 | $16.39 | +2.89% | 17,159,606 |
| Mar 6, 2023 | $15.62 | $16.18 | $15.54 | $15.93 | +2.05% | 13,307,458 |
| Feb 27, 2023 | $15.42 | $15.62 | $15.18 | $15.61 | +1.50% | 11,188,634 |
| Feb 21, 2023 | $15.81 | $15.97 | $15.28 | $15.38 | -1.60% | 8,421,307 |
| Feb 13, 2023 | $15.83 | $16.02 | $15.50 | $15.63 | -2.62% | 10,324,121 |
| Feb 6, 2023 | $15.82 | $16.17 | $15.73 | $16.05 | +0.50% | 11,373,226 |
| Jan 30, 2023 | $16.00 | $16.14 | $15.64 | $15.97 | -0.37% | 15,525,707 |
| Jan 23, 2023 | $16.23 | $16.30 | $15.94 | $16.03 | -1.48% | 13,744,187 |
| Jan 17, 2023 | $16.04 | $16.30 | $16.03 | $16.27 | +1.06% | 10,223,983 |
| Jan 9, 2023 | $15.60 | $16.13 | $15.28 | $16.10 | +3.34% | 19,588,023 |
| Jan 3, 2023 | $15.62 | $15.77 | $15.30 | $15.58 | -0.13% | 17,641,309 |
| Dec 27, 2022 | $15.54 | $15.66 | $15.38 | $15.60 | +0.39% | 7,163,505 |
| Dec 19, 2022 | $15.03 | $15.55 | $14.94 | $15.54 | +3.26% | 14,188,405 |
| Dec 12, 2022 | $14.91 | $15.50 | $14.85 | $15.05 | +0.47% | 19,116,209 |
| Dec 5, 2022 | $14.64 | $15.12 | $14.43 | $14.98 | +1.08% | 13,452,249 |
| Nov 28, 2022 | $14.49 | $14.93 | $14.40 | $14.82 | +1.65% | 9,608,864 |
| Nov 21, 2022 | $14.04 | $14.60 | $14.01 | $14.58 | +3.40% | 7,023,659 |
| Nov 14, 2022 | $13.58 | $14.13 | $13.56 | $14.10 | +1.81% | 11,837,328 |
| Nov 7, 2022 | $13.22 | $13.87 | $13.19 | $13.85 | +5.00% | 15,432,329 |
| Oct 31, 2022 | $13.17 | $13.45 | $12.99 | $13.19 | -0.08% | 12,554,236 |
| Oct 24, 2022 | $12.48 | $13.42 | $12.44 | $13.20 | +4.10% | 16,500,313 |
| Oct 17, 2022 | $12.86 | $12.98 | $12.28 | $12.68 | -1.48% | 30,735,104 |
| Oct 10, 2022 | $13.11 | $13.11 | $12.63 | $12.87 | -2.05% | 14,955,428 |
| Oct 3, 2022 | $12.92 | $13.62 | $12.85 | $13.14 | +1.31% | 18,899,690 |
| Sep 26, 2022 | $12.87 | $13.13 | $12.75 | $12.97 | -0.23% | 15,472,924 |
| Sep 19, 2022 | $13.31 | $13.43 | $12.87 | $13.00 | -3.35% | 15,064,178 |
| Sep 12, 2022 | $13.63 | $13.82 | $13.31 | $13.45 | -1.97% | 12,369,869 |
| Sep 6, 2022 | $13.52 | $13.78 | $13.08 | $13.72 | +1.03% | 11,958,566 |
| Aug 29, 2022 | $13.78 | $13.93 | $13.54 | $13.58 | -0.95% | 9,177,181 |
| Aug 22, 2022 | $13.76 | $14.04 | $13.68 | $13.71 | -1.37% | 9,669,652 |
| Aug 15, 2022 | $14.16 | $14.48 | $13.85 | $13.90 | -2.46% | 9,063,461 |
| Aug 8, 2022 | $13.85 | $14.27 | $13.81 | $14.25 | +2.96% | 9,788,428 |
| Aug 1, 2022 | $14.33 | $14.39 | $13.79 | $13.84 | -5.27% | 12,778,161 |
| Jul 25, 2022 | $14.38 | $14.90 | $14.38 | $14.61 | 0.00% | 13,381,140 |
| Jul 18, 2022 | $14.48 | $14.75 | $14.38 | $14.61 | +0.90% | 16,366,494 |
| Jul 11, 2022 | $14.45 | $14.52 | $14.02 | $14.48 | +0.56% | 13,420,016 |
| Jul 5, 2022 | $13.98 | $14.49 | $13.98 | $14.40 | +2.20% | 6,492,360 |
| Jun 27, 2022 | $13.93 | $14.12 | $13.79 | $14.09 | +1.81% | 11,580,760 |
| Jun 21, 2022 | $13.30 | $13.86 | $13.27 | $13.84 | +5.49% | 11,002,395 |
| Jun 13, 2022 | $13.22 | $13.40 | $13.05 | $13.12 | -2.02% | 19,690,256 |
| Jun 6, 2022 | $13.98 | $13.99 | $13.35 | $13.39 | -3.04% | 11,966,303 |
| May 31, 2022 | $14.43 | $14.48 | $13.80 | $13.81 | -6.50% | 9,376,128 |
| May 23, 2022 | $14.84 | $15.07 | $14.70 | $14.77 | +0.34% | 9,421,309 |
| May 16, 2022 | $14.24 | $14.74 | $14.13 | $14.72 | +2.58% | 16,942,822 |
| May 9, 2022 | $14.49 | $14.58 | $13.92 | $14.35 | -1.98% | 16,503,479 |
| May 2, 2022 | $14.47 | $14.76 | $14.35 | $14.64 | +0.69% | 12,161,866 |
| Apr 25, 2022 | $14.39 | $14.71 | $14.33 | $14.54 | +1.04% | 9,215,149 |
| Apr 18, 2022 | $14.76 | $14.83 | $14.35 | $14.39 | -3.49% | 11,081,770 |
| Apr 11, 2022 | $14.91 | $15.07 | $14.73 | $14.91 | -0.80% | 8,977,444 |
| Apr 4, 2022 | $14.64 | $15.18 | $14.51 | $15.03 | +3.58% | 18,736,832 |
| Mar 28, 2022 | $14.70 | $14.88 | $14.32 | $14.51 | -2.81% | 12,410,621 |
| Mar 21, 2022 | $15.05 | $15.12 | $14.83 | $14.93 | -1.13% | 11,031,803 |
| Mar 14, 2022 | $14.49 | $15.15 | $14.37 | $15.10 | +4.64% | 11,184,663 |
| Mar 7, 2022 | $14.84 | $14.93 | $14.28 | $14.43 | -4.12% | 13,212,621 |
| Feb 28, 2022 | $15.03 | $15.28 | $14.89 | $15.05 | +0.13% | 12,627,262 |
| Feb 22, 2022 | $15.11 | $15.12 | $14.71 | $15.03 | -2.08% | 7,002,784 |
| Feb 14, 2022 | $15.06 | $15.36 | $14.97 | $15.35 | +2.47% | 8,747,504 |
| Feb 7, 2022 | $14.87 | $15.13 | $14.86 | $14.98 | +1.90% | 11,843,526 |
| Jan 31, 2022 | $14.36 | $14.85 | $14.34 | $14.70 | +2.08% | 13,650,478 |
| Jan 24, 2022 | $14.58 | $14.66 | $14.27 | $14.40 | -1.77% | 23,337,873 |
| Jan 18, 2022 | $14.64 | $14.72 | $14.36 | $14.66 | -0.61% | 19,955,389 |
| Jan 10, 2022 | $13.94 | $14.75 | $13.87 | $14.75 | +6.04% | 15,926,476 |
| Jan 3, 2022 | $13.67 | $13.97 | $13.49 | $13.91 | +2.05% | 19,393,950 |
| Dec 27, 2021 | $13.70 | $13.78 | $13.56 | $13.63 | -1.02% | 9,209,131 |
| Dec 20, 2021 | $13.66 | $13.90 | $13.61 | $13.77 | +0.22% | 8,506,853 |
| Dec 13, 2021 | $13.49 | $13.80 | $13.47 | $13.74 | +1.63% | 11,012,602 |
| Dec 6, 2021 | $13.51 | $13.88 | $13.48 | $13.52 | +0.22% | 15,603,813 |
| Nov 29, 2021 | $13.51 | $13.55 | $13.17 | $13.49 | -0.30% | 14,890,498 |
| Nov 22, 2021 | $13.90 | $13.92 | $13.42 | $13.53 | -3.43% | 11,700,284 |
| Nov 15, 2021 | $14.43 | $14.53 | $13.92 | $14.01 | -2.84% | 13,183,054 |
| Nov 8, 2021 | $14.25 | $14.51 | $14.19 | $14.42 | +1.19% | 7,622,467 |
| Nov 1, 2021 | $14.08 | $14.42 | $14.08 | $14.25 | +1.64% | 10,968,609 |
| Oct 25, 2021 | $14.07 | $14.57 | $13.81 | $14.02 | -0.36% | 12,229,169 |
| Oct 18, 2021 | $14.02 | $14.21 | $13.91 | $14.07 | -0.21% | 9,958,362 |
| Oct 11, 2021 | $14.33 | $14.35 | $14.02 | $14.10 | -1.05% | 17,968,413 |
| Oct 4, 2021 | $16.31 | $16.39 | $14.11 | $14.25 | -13.11% | 26,846,849 |
| Sep 27, 2021 | $16.93 | $17.07 | $16.27 | $16.40 | -2.90% | 9,906,667 |
| Sep 20, 2021 | $16.96 | $17.31 | $16.88 | $16.89 | -1.52% | 7,811,556 |
| Sep 13, 2021 | $16.94 | $17.27 | $16.75 | $17.15 | +1.54% | 10,119,039 |
| Sep 7, 2021 | $16.95 | $17.21 | $16.88 | $16.89 | -0.47% | 7,074,726 |
| Aug 30, 2021 | $16.58 | $16.98 | $16.54 | $16.97 | +2.04% | 6,916,602 |
| Aug 23, 2021 | $16.84 | $17.00 | $16.54 | $16.63 | -0.30% | 6,744,455 |
| Aug 16, 2021 | $16.60 | $16.72 | $16.48 | $16.68 | -0.42% | 7,896,545 |
| Aug 9, 2021 | $16.30 | $16.84 | $16.25 | $16.75 | +2.76% | 8,705,257 |
| Aug 2, 2021 | $16.77 | $16.90 | $16.28 | $16.30 | -1.21% | 9,276,939 |
| Jul 26, 2021 | $16.79 | $17.20 | $16.40 | $16.50 | -2.14% | 11,724,713 |
| Jul 19, 2021 | $16.83 | $17.11 | $16.78 | $16.86 | -0.88% | 7,159,626 |
| Jul 12, 2021 | $16.75 | $17.30 | $16.67 | $17.01 | +1.61% | 7,668,995 |
| Jul 6, 2021 | $16.77 | $16.77 | $16.36 | $16.74 | -0.77% | 5,154,358 |
| Jun 28, 2021 | $16.97 | $16.98 | $16.73 | $16.87 | -0.35% | 9,463,140 |
| Jun 21, 2021 | $16.60 | $16.97 | $16.58 | $16.93 | +2.30% | 10,001,632 |
| Jun 14, 2021 | $17.09 | $17.35 | $16.49 | $16.55 | -3.83% | 15,502,539 |
| Jun 7, 2021 | $16.73 | $17.43 | $16.69 | $17.21 | +2.93% | 7,675,441 |
| Jun 1, 2021 | $16.85 | $16.85 | $16.52 | $16.72 | -2.17% | 11,484,477 |
| May 24, 2021 | $17.33 | $17.33 | $17.05 | $17.09 | -1.89% | 9,367,395 |
| May 17, 2021 | $17.17 | $17.56 | $17.05 | $17.42 | +1.75% | 11,117,226 |
| May 10, 2021 | $17.09 | $17.16 | $16.36 | $17.12 | +1.48% | 12,482,729 |
| May 3, 2021 | $16.74 | $16.99 | $16.46 | $16.87 | +1.02% | 10,653,174 |
| Apr 26, 2021 | $17.10 | $17.18 | $16.56 | $16.70 | -2.11% | 9,419,818 |
| Apr 19, 2021 | $16.98 | $17.13 | $16.70 | $17.06 | -0.12% | 11,373,602 |
| Apr 12, 2021 | $17.18 | $17.29 | $16.94 | $17.08 | -0.99% | 11,974,014 |
| Apr 5, 2021 | $18.24 | $18.28 | $16.99 | $17.25 | -7.46% | 17,977,838 |
| Mar 29, 2021 | $18.94 | $19.03 | $17.97 | $18.64 | -2.82% | 11,946,861 |
| Mar 22, 2021 | $19.70 | $19.97 | $19.02 | $19.18 | -3.18% | 11,640,743 |
| Mar 15, 2021 | $18.69 | $19.89 | $18.65 | $19.81 | +7.43% | 15,237,966 |
| Mar 8, 2021 | $17.90 | $18.62 | $17.87 | $18.44 | +5.55% | 12,609,618 |
| Mar 1, 2021 | $16.93 | $17.79 | $16.90 | $17.47 | +4.55% | 21,088,988 |
| Feb 22, 2021 | $17.46 | $17.50 | $16.57 | $16.71 | -5.43% | 22,593,523 |
| Feb 16, 2021 | $17.60 | $17.69 | $17.25 | $17.67 | +0.74% | 15,565,897 |
| Feb 8, 2021 | $17.27 | $17.84 | $17.24 | $17.54 | +2.10% | 14,496,989 |
| Feb 1, 2021 | $17.83 | $17.85 | $17.17 | $17.18 | -2.55% | 19,924,569 |
| Jan 25, 2021 | $18.27 | $18.95 | $17.45 | $17.63 | -2.76% | 42,894,038 |
| Jan 19, 2021 | $17.47 | $18.18 | $17.25 | $18.13 | +3.96% | 27,522,381 |
| Jan 11, 2021 | $18.28 | $18.58 | $17.25 | $17.44 | -4.44% | 19,398,140 |
| Jan 4, 2021 | $18.20 | $18.37 | $17.70 | $18.25 | +0.27% | 13,192,457 |
| Dec 28, 2020 | $17.95 | $18.49 | $17.89 | $18.20 | +0.50% | 10,057,160 |
| Dec 21, 2020 | $18.63 | $18.70 | $18.02 | $18.11 | -4.08% | 6,701,266 |
| Dec 14, 2020 | $18.90 | $19.10 | $18.44 | $18.88 | +0.48% | 10,279,222 |
| Dec 7, 2020 | $18.61 | $19.04 | $18.53 | $18.79 | +0.21% | 10,742,387 |
| Nov 30, 2020 | $18.01 | $18.76 | $17.72 | $18.75 | +4.34% | 5,075,786 |
| Nov 23, 2020 | $17.60 | $18.01 | $17.51 | $17.97 | +2.39% | 3,441,178 |
| Nov 16, 2020 | $17.54 | $17.62 | $17.12 | $17.55 | +1.50% | 4,640,192 |
| Nov 9, 2020 | $17.07 | $17.42 | $16.79 | $17.29 | +3.53% | 5,295,039 |
| Nov 2, 2020 | $15.65 | $16.93 | $15.62 | $16.70 | +8.51% | 6,980,810 |
| Oct 26, 2020 | $16.54 | $16.69 | $15.30 | $15.39 | -7.62% | 7,377,785 |
| Oct 19, 2020 | $16.92 | $16.93 | $16.52 | $16.66 | -0.06% | 4,540,409 |
| Oct 12, 2020 | $17.90 | $17.94 | $16.66 | $16.67 | -6.35% | 5,980,082 |
| Oct 5, 2020 | $17.20 | $17.95 | $17.17 | $17.80 | +3.73% | 7,041,215 |
| Sep 28, 2020 | $18.83 | $19.00 | $17.15 | $17.16 | -7.39% | 7,021,492 |
| Sep 21, 2020 | $18.54 | $18.78 | $18.30 | $18.53 | -0.96% | 5,875,896 |
| Sep 14, 2020 | $18.43 | $18.99 | $18.31 | $18.71 | +2.02% | 6,597,284 |
| Sep 8, 2020 | $17.94 | $18.43 | $17.81 | $18.34 | +1.61% | 3,407,433 |
| Aug 31, 2020 | $18.64 | $19.20 | $17.74 | $18.05 | -3.89% | 4,929,868 |
| Aug 24, 2020 | $19.22 | $19.67 | $18.70 | $18.78 | -0.32% | 6,297,657 |
| Aug 17, 2020 | $18.59 | $19.15 | $18.47 | $18.84 | +1.89% | 4,027,768 |
| Aug 10, 2020 | $18.25 | $18.82 | $18.13 | $18.49 | +1.87% | 4,088,974 |
| Aug 3, 2020 | $18.36 | $18.59 | $18.10 | $18.15 | -0.27% | 3,551,632 |
| Jul 27, 2020 | $17.89 | $18.52 | $17.78 | $18.20 | +4.48% | 7,750,651 |
| Jul 20, 2020 | $17.65 | $17.88 | $17.29 | $17.42 | +0.35% | 4,037,166 |
| Jul 13, 2020 | $17.35 | $17.56 | $17.08 | $17.36 | +0.52% | 4,564,590 |
| Jul 6, 2020 | $17.77 | $17.79 | $17.16 | $17.27 | -2.92% | 4,565,295 |
| Jun 29, 2020 | $18.22 | $18.22 | $17.44 | $17.79 | -3.00% | 3,846,350 |
| Jun 22, 2020 | $18.72 | $20.00 | $18.16 | $18.34 | -1.45% | 5,668,437 |
| Jun 15, 2020 | $18.25 | $19.30 | $18.13 | $18.61 | +0.76% | 7,427,392 |
| Jun 8, 2020 | $18.52 | $19.03 | $18.05 | $18.47 | -0.59% | 8,594,220 |
| Jun 1, 2020 | $19.10 | $19.35 | $18.32 | $18.58 | -4.72% | 6,400,029 |
| May 26, 2020 | $19.55 | $19.55 | $19.01 | $19.50 | +3.01% | 3,326,588 |
| May 18, 2020 | $18.70 | $19.31 | $18.70 | $18.93 | +1.83% | 5,033,871 |
| May 11, 2020 | $17.63 | $19.25 | $17.54 | $18.59 | +5.33% | 7,199,467 |
| May 4, 2020 | $17.63 | $18.05 | $17.44 | $17.65 | -0.95% | 3,678,466 |
| Apr 27, 2020 | $18.56 | $18.79 | $17.69 | $17.82 | +1.48% | 5,670,669 |
| Apr 20, 2020 | $16.81 | $17.66 | $16.73 | $17.56 | +4.52% | 6,069,131 |
| Apr 13, 2020 | $16.72 | $17.06 | $16.34 | $16.80 | +4.67% | 6,531,355 |
| Apr 6, 2020 | $15.34 | $16.50 | $15.21 | $16.05 | +10.01% | 5,504,250 |
| Mar 30, 2020 | $15.55 | $15.67 | $14.46 | $14.59 | -5.57% | 6,222,752 |
| Mar 23, 2020 | $13.66 | $15.65 | $13.11 | $15.45 | +16.43% | 12,377,643 |
| Mar 16, 2020 | $13.90 | $14.60 | $12.43 | $13.27 | -11.06% | 19,220,266 |
| Mar 9, 2020 | $17.50 | $18.04 | $14.35 | $14.92 | -17.20% | 10,535,855 |
| Mar 2, 2020 | $17.43 | $18.53 | $17.29 | $18.02 | +4.16% | 9,010,976 |
| Feb 24, 2020 | $18.06 | $18.40 | $16.92 | $17.30 | -7.93% | 7,629,122 |
| Feb 18, 2020 | $19.30 | $19.30 | $18.49 | $18.79 | -3.34% | 3,992,779 |
| Feb 10, 2020 | $19.88 | $20.11 | $19.44 | $19.44 | -3.86% | 6,482,297 |
| Feb 3, 2020 | $19.35 | $20.42 | $19.27 | $20.22 | +5.15% | 9,684,661 |
| Jan 27, 2020 | $19.61 | $19.86 | $19.16 | $19.23 | -3.03% | 6,821,741 |
| Jan 21, 2020 | $20.02 | $20.20 | $19.76 | $19.83 | -0.90% | 5,809,842 |
| Jan 13, 2020 | $19.87 | $20.12 | $19.69 | $20.01 | +0.45% | 4,057,173 |
| Jan 6, 2020 | $19.60 | $20.09 | $19.58 | $19.92 | +0.61% | 3,914,251 |
| Dec 30, 2019 | $19.83 | $19.92 | $19.61 | $19.80 | -0.20% | 2,591,989 |
| Dec 23, 2019 | $20.03 | $20.07 | $19.75 | $19.84 | -1.20% | 2,745,879 |
| Dec 16, 2019 | $20.26 | $20.48 | $20.08 | $20.08 | -0.74% | 4,722,582 |
| Dec 9, 2019 | $20.11 | $20.43 | $20.00 | $20.23 | -0.15% | 5,055,837 |
| Dec 2, 2019 | $20.50 | $20.60 | $20.17 | $20.26 | -0.20% | 5,075,714 |
| Nov 25, 2019 | $20.42 | $20.80 | $20.21 | $20.30 | -0.39% | 7,529,700 |
| Nov 18, 2019 | $20.54 | $20.93 | $20.35 | $20.38 | +0.05% | 8,251,897 |
| Nov 11, 2019 | $19.88 | $20.48 | $19.52 | $20.37 | +1.49% | 5,284,768 |
| Nov 4, 2019 | $18.59 | $20.07 | $18.55 | $20.07 | +7.56% | 6,773,139 |
| Oct 28, 2019 | $17.70 | $18.66 | $17.52 | $18.66 | +5.30% | 7,751,968 |
| Oct 21, 2019 | $17.47 | $17.76 | $17.36 | $17.72 | +2.13% | 3,785,052 |
| Oct 14, 2019 | $17.22 | $17.70 | $17.19 | $17.35 | +0.35% | 4,497,768 |
| Oct 7, 2019 | $16.85 | $17.40 | $16.82 | $17.29 | +1.83% | 13,673,065 |
| Sep 30, 2019 | $17.15 | $17.42 | $16.90 | $16.98 | -2.08% | 8,272,977 |
| Sep 23, 2019 | $17.29 | $17.99 | $17.19 | $17.34 | -0.29% | 6,582,779 |
| Sep 16, 2019 | $17.28 | $17.59 | $17.10 | $17.39 | +0.06% | 6,481,789 |
| Sep 9, 2019 | $17.34 | $17.51 | $16.86 | $17.38 | +0.81% | 5,136,688 |
| Sep 3, 2019 | $17.20 | $17.65 | $17.06 | $17.24 | +2.25% | 3,661,991 |
| Aug 26, 2019 | $16.39 | $16.99 | $16.10 | $16.86 | +2.43% | 4,412,437 |
| Aug 19, 2019 | $16.74 | $16.91 | $16.41 | $16.46 | -1.56% | 6,460,252 |
| Aug 12, 2019 | $17.45 | $17.61 | $16.65 | $16.72 | -5.32% | 7,024,296 |
| Aug 5, 2019 | $17.80 | $17.98 | $17.30 | $17.66 | -1.56% | 9,575,885 |
| Jul 29, 2019 | $16.91 | $18.06 | $16.70 | $17.94 | +6.41% | 9,147,240 |
| Jul 22, 2019 | $17.31 | $17.31 | $16.82 | $16.86 | -2.99% | 3,784,358 |
| Jul 15, 2019 | $17.80 | $18.09 | $17.16 | $17.38 | -2.30% | 6,446,915 |
| Jul 8, 2019 | $17.91 | $18.16 | $17.69 | $17.79 | -0.28% | 6,551,651 |
| Jul 1, 2019 | $17.83 | $17.94 | $17.63 | $17.84 | +0.79% | 4,852,584 |
| Jun 24, 2019 | $17.30 | $17.87 | $17.27 | $17.70 | +1.43% | 7,003,430 |
| Jun 17, 2019 | $16.90 | $17.96 | $16.90 | $17.45 | +2.11% | 6,909,094 |
| Jun 10, 2019 | $17.30 | $17.64 | $17.04 | $17.09 | -0.12% | 5,192,769 |
| Jun 3, 2019 | $16.70 | $17.17 | $16.46 | $17.11 | +0.82% | 6,789,236 |
| May 28, 2019 | $17.85 | $17.95 | $16.78 | $16.97 | -4.18% | 11,487,124 |
| May 20, 2019 | $17.92 | $18.11 | $17.28 | $17.71 | +1.37% | 11,924,122 |
| May 13, 2019 | $19.50 | $19.61 | $17.35 | $17.47 | -11.68% | 24,221,691 |
| May 6, 2019 | $18.08 | $19.85 | $18.06 | $19.78 | +7.79% | 17,979,174 |
| Apr 29, 2019 | $18.42 | $18.48 | $18.03 | $18.35 | -0.27% | 7,247,024 |
| Apr 22, 2019 | $18.22 | $18.80 | $18.14 | $18.40 | +1.38% | 9,420,198 |
| Apr 15, 2019 | $19.00 | $19.11 | $17.74 | $18.15 | -4.67% | 8,763,347 |
| Apr 8, 2019 | $20.00 | $20.02 | $18.98 | $19.04 | -5.27% | 6,035,771 |
| Apr 1, 2019 | $20.50 | $20.76 | $20.01 | $20.10 | -1.33% | 12,353,635 |
| Mar 25, 2019 | $20.88 | $21.38 | $20.09 | $20.37 | -2.72% | 11,259,091 |
| Mar 18, 2019 | $21.32 | $21.61 | $20.92 | $20.94 | -1.32% | 10,154,600 |
| Mar 11, 2019 | $20.40 | $21.51 | $20.36 | $21.22 | +4.84% | 9,366,051 |
| Mar 4, 2019 | $21.31 | $21.58 | $20.05 | $20.24 | -0.83% | 11,926,650 |
| Feb 25, 2019 | $20.09 | $20.50 | $19.78 | $20.41 | +2.15% | 17,201,694 |
| Feb 19, 2019 | $20.17 | $20.38 | $19.83 | $19.98 | -2.35% | 8,034,031 |
| Feb 11, 2019 | $19.79 | $20.46 | $19.62 | $20.46 | +3.59% | 10,470,244 |
| Feb 4, 2019 | $20.19 | $20.35 | $19.55 | $19.75 | -2.47% | 16,398,748 |
| Jan 28, 2019 | $20.46 | $20.64 | $19.79 | $20.25 | -1.51% | 25,173,990 |
| Jan 22, 2019 | $20.24 | $20.63 | $19.92 | $20.56 | +3.94% | 20,453,177 |
| Jan 14, 2019 | $19.89 | $20.13 | $19.43 | $19.78 | -1.20% | 48,633,014 |
| Jan 7, 2019 | $18.48 | $20.17 | $18.31 | $20.02 | +12.54% | 55,915,591 |
| Dec 31, 2018 | $16.60 | $18.02 | $16.20 | $17.79 | +6.27% | 21,042,228 |
| Dec 24, 2018 | $16.45 | $17.38 | $16.15 | $16.74 | +0.90% | 6,636,697 |
| Dec 17, 2018 | $16.93 | $16.94 | $15.50 | $16.59 | -3.38% | 42,671,622 |
| Dec 10, 2018 | $16.39 | $17.78 | $16.03 | $17.17 | +2.26% | 26,516,311 |
| Dec 3, 2018 | $18.71 | $18.71 | $16.70 | $16.79 | -10.69% | 28,805,026 |
| Nov 26, 2018 | $19.01 | $19.23 | $18.18 | $18.80 | -1.00% | 20,025,250 |
| Nov 19, 2018 | $19.53 | $19.69 | $18.75 | $18.99 | +0.32% | 14,442,236 |
| Nov 12, 2018 | $19.77 | $19.89 | $18.73 | $18.93 | -4.39% | 11,947,634 |
| Nov 5, 2018 | $19.99 | $20.76 | $19.60 | $19.80 | -1.20% | 4,296,659 |
| Oct 29, 2018 | $20.37 | $21.15 | $19.66 | $20.04 | +3.22% | 5,342,065 |
| Oct 22, 2018 | $20.28 | $20.38 | $19.03 | $19.42 | -4.69% | 5,570,863 |
| Oct 15, 2018 | $19.63 | $20.95 | $19.62 | $20.37 | +4.30% | 3,533,286 |
| Oct 8, 2018 | $19.90 | $20.07 | $19.26 | $19.53 | -1.86% | 4,299,348 |
| Oct 1, 2018 | $21.09 | $21.09 | $19.77 | $19.90 | -6.88% | 3,877,257 |
| Sep 24, 2018 | $20.90 | $21.94 | $20.70 | $21.37 | +1.98% | 2,297,491 |
| Sep 17, 2018 | $21.43 | $21.49 | $20.91 | $20.96 | -3.03% | 3,206,360 |
| Sep 10, 2018 | $19.99 | $21.95 | $19.79 | $21.61 | +10.59% | 5,200,821 |
| Sep 4, 2018 | $20.90 | $20.90 | $19.50 | $19.54 | -6.37% | 4,405,306 |
| Aug 27, 2018 | $21.10 | $21.21 | $20.61 | $20.87 | +0.43% | 2,631,567 |
| Aug 20, 2018 | $20.63 | $20.90 | $20.40 | $20.78 | +1.12% | 1,670,560 |
| Aug 13, 2018 | $21.18 | $21.19 | $20.17 | $20.55 | -1.67% | 1,578,792 |
| Aug 6, 2018 | $21.39 | $21.54 | $20.85 | $20.90 | -2.47% | 900,543 |
| Jul 30, 2018 | $20.71 | $21.87 | $20.64 | $21.43 | +2.49% | 2,188,858 |
| Jul 23, 2018 | $21.23 | $21.38 | $20.87 | $20.91 | -0.55% | 1,602,003 |
| Jul 16, 2018 | $20.67 | $21.28 | $20.67 | $21.03 | +1.57% | 3,120,777 |
| Jul 9, 2018 | $21.17 | $21.19 | $20.50 | $20.70 | -0.72% | 1,460,486 |
| Jul 2, 2018 | $20.44 | $20.95 | $20.40 | $20.85 | -0.24% | 1,318,458 |
| Jun 25, 2018 | $20.65 | $21.16 | $20.00 | $20.90 | +3.52% | 4,305,304 |
| Jun 18, 2018 | $19.50 | $20.38 | $18.93 | $20.19 | +2.75% | 3,664,513 |
| Jun 11, 2018 | $19.57 | $19.95 | $19.35 | $19.65 | +0.90% | 3,790,284 |
| Jun 4, 2018 | $19.33 | $19.69 | $19.08 | $19.48 | -0.59% | 2,643,169 |
| May 29, 2018 | $20.40 | $20.53 | $19.54 | $19.59 | -3.73% | 2,688,195 |
| May 21, 2018 | $20.85 | $21.00 | $20.25 | $20.35 | -2.96% | 5,104,968 |
| May 14, 2018 | $21.37 | $21.99 | $20.90 | $20.97 | -1.50% | 2,762,109 |
| May 7, 2018 | $20.50 | $21.50 | $20.40 | $21.29 | +2.16% | 5,215,146 |
| Apr 30, 2018 | $21.45 | $21.45 | $20.52 | $20.84 | -1.93% | 434,407 |
| Apr 23, 2018 | $22.70 | $22.90 | $20.55 | $21.25 | -4.37% | 934,407 |
| Apr 16, 2018 | $23.39 | $23.95 | $22.16 | $22.22 | -3.31% | 1,383,360 |
| Apr 9, 2018 | $23.49 | $23.79 | $22.84 | $22.98 | -0.17% | 483,728 |
| Apr 2, 2018 | $23.71 | $24.98 | $23.01 | $23.02 | -5.69% | 238,108 |
| Mar 26, 2018 | $26.36 | $26.95 | $24.12 | $24.41 | -5.81% | 289,995 |
| Mar 19, 2018 | $26.26 | $26.46 | $25.75 | $25.92 | -2.68% | 350,545 |
| Mar 12, 2018 | $26.60 | $26.90 | $26.38 | $26.63 | +0.15% | 370,279 |
| Mar 5, 2018 | $27.48 | $27.97 | $26.52 | $26.59 | -4.20% | 232,850 |
| Feb 26, 2018 | $28.54 | $28.93 | $27.29 | $27.76 | -1.19% | 175,415 |
| Feb 20, 2018 | $27.88 | $28.12 | $27.58 | $28.09 | -0.67% | 932,256 |
| Feb 12, 2018 | $27.04 | $28.29 | $27.04 | $28.28 | +2.85% | 496,654 |
| Feb 5, 2018 | $28.92 | $28.92 | $26.73 | $27.50 | -6.49% | 345,721 |
| Jan 29, 2018 | $30.01 | $31.29 | $29.39 | $29.41 | -4.33% | 212,168 |
| Jan 22, 2018 | $29.44 | $30.79 | $29.37 | $30.74 | +4.61% | 145,909 |
| Jan 16, 2018 | $28.87 | $29.38 | $28.87 | $29.38 | +0.43% | 107,317 |
| Jan 8, 2018 | $29.37 | $29.92 | $28.84 | $29.26 | +0.33% | 171,026 |
| Jan 2, 2018 | $28.47 | $29.16 | $28.47 | $29.16 | +2.50% | 362,780 |
| Dec 26, 2017 | $28.69 | $28.69 | $28.37 | $28.45 | -0.21% | 106,775 |
| Dec 18, 2017 | $28.08 | $28.58 | $28.01 | $28.51 | +2.54% | 138,396 |
| Dec 11, 2017 | $27.25 | $28.00 | $26.90 | $27.81 | +2.53% | 617,079 |
| Dec 4, 2017 | $27.23 | $27.41 | $27.02 | $27.12 | -1.18% | 160,261 |
| Nov 27, 2017 | $27.62 | $27.81 | $27.12 | $27.45 | -1.56% | 129,193 |
| Nov 20, 2017 | $27.80 | $28.00 | $27.45 | $27.88 | +0.36% | 147,813 |
| Nov 13, 2017 | $28.19 | $28.36 | $27.16 | $27.78 | -1.24% | 314,652 |
| Nov 6, 2017 | $28.03 | $28.51 | $27.75 | $28.13 | -0.53% | 133,090 |
| Oct 30, 2017 | $28.11 | $29.15 | $28.09 | $28.28 | -0.04% | 217,447 |
| Oct 23, 2017 | $28.04 | $28.29 | $27.61 | $28.29 | +0.80% | 128,182 |
| Oct 16, 2017 | $27.90 | $28.29 | $27.81 | $28.07 | +1.56% | 821,235 |
| Oct 9, 2017 | $27.23 | $27.65 | $27.23 | $27.64 | +1.12% | 173,968 |
| Oct 2, 2017 | $27.25 | $27.94 | $27.25 | $27.33 | -1.30% | 1,101,930 |
| Sep 25, 2017 | $27.21 | $27.86 | $27.06 | $27.69 | +2.10% | 101,659 |
| Sep 18, 2017 | $27.61 | $27.94 | $27.12 | $27.12 | -1.99% | 100,458 |
| Sep 11, 2017 | $28.40 | $28.40 | $27.59 | $27.67 | -1.31% | 488,933 |
| Sep 5, 2017 | $27.10 | $28.18 | $27.10 | $28.04 | +1.55% | 69,039 |
| Aug 28, 2017 | $27.05 | $27.77 | $26.87 | $27.61 | +2.60% | 104,116 |
| Aug 21, 2017 | $27.06 | $27.22 | $26.55 | $26.91 | -0.88% | 287,863 |
| Aug 14, 2017 | $27.15 | $27.29 | $26.83 | $27.15 | -0.15% | 477,808 |
| Aug 7, 2017 | $27.21 | $27.35 | $26.61 | $27.19 | -0.48% | 325,757 |
| Jul 31, 2017 | $26.33 | $27.35 | $26.33 | $27.32 | +3.90% | 702,774 |
| Jul 24, 2017 | $25.73 | $26.69 | $25.03 | $26.30 | +1.78% | 341,654 |
| Jul 17, 2017 | $25.35 | $26.00 | $25.14 | $25.84 | +2.50% | 84,192 |
| Jul 10, 2017 | $25.19 | $25.43 | $24.87 | $25.21 | +1.22% | 62,119 |
| Jul 3, 2017 | $25.23 | $25.36 | $24.46 | $24.90 | -2.05% | 65,361 |
| Jun 26, 2017 | $25.93 | $26.22 | $25.35 | $25.42 | -1.78% | 102,711 |
| Jun 19, 2017 | $25.63 | $25.96 | $25.36 | $25.88 | +1.35% | 540,146 |
| Jun 12, 2017 | $25.44 | $25.68 | $25.35 | $25.54 | +1.01% | 308,074 |
| Jun 5, 2017 | $26.20 | $26.35 | $25.17 | $25.28 | -3.47% | 162,621 |
| May 30, 2017 | $25.77 | $26.22 | $25.50 | $26.19 | +0.73% | 112,397 |
| May 22, 2017 | $25.82 | $26.17 | $25.61 | $26.00 | +0.60% | 568,364 |
| May 15, 2017 | $25.00 | $25.95 | $24.85 | $25.85 | +4.57% | 197,780 |
| May 8, 2017 | $24.41 | $24.78 | $23.99 | $24.72 | +2.09% | 210,755 |
| May 1, 2017 | $24.05 | $24.24 | $23.93 | $24.21 | -2.50% | 110,749 |
| Apr 24, 2017 | $24.32 | $25.28 | $23.87 | $24.83 | +2.22% | 159,793 |
| Apr 17, 2017 | $23.98 | $24.47 | $23.88 | $24.29 | +2.30% | 116,300 |
| Apr 10, 2017 | $23.74 | $24.01 | $23.69 | $23.75 | +0.36% | 93,594 |
| Apr 3, 2017 | $23.52 | $23.96 | $23.52 | $23.66 | +0.11% | 102,645 |
| Mar 27, 2017 | $23.75 | $24.13 | $23.08 | $23.64 | -0.48% | 103,599 |
| Mar 20, 2017 | $23.61 | $23.75 | $23.35 | $23.75 | +0.76% | 92,527 |
| Mar 13, 2017 | $23.42 | $23.76 | $23.23 | $23.57 | +1.64% | 164,136 |
| Mar 6, 2017 | $23.06 | $23.30 | $22.79 | $23.19 | +0.41% | 120,555 |
| Feb 27, 2017 | $23.70 | $23.79 | $23.00 | $23.10 | -3.00% | 123,106 |
| Feb 21, 2017 | $23.20 | $23.81 | $23.10 | $23.81 | +3.03% | 131,172 |
| Feb 13, 2017 | $22.92 | $23.13 | $22.49 | $23.11 | +2.00% | 130,727 |
| Feb 6, 2017 | $21.88 | $22.68 | $21.88 | $22.66 | +3.08% | 161,677 |
| Jan 30, 2017 | $20.75 | $22.03 | $20.75 | $21.98 | +4.94% | 901,904 |
| Jan 23, 2017 | $20.90 | $21.35 | $20.46 | $20.95 | +1.33% | 319,686 |
| Jan 17, 2017 | $21.37 | $21.37 | $20.20 | $20.67 | -2.96% | 427,564 |
| Jan 9, 2017 | $21.25 | $22.00 | $21.12 | $21.30 | -0.42% | 486,643 |
| Jan 3, 2017 | $20.39 | $21.63 | $20.39 | $21.39 | +2.94% | 426,847 |
| Dec 27, 2016 | $20.39 | $20.90 | $20.26 | $20.78 | +1.69% | 430,730 |
| Dec 19, 2016 | $20.26 | $20.87 | $20.18 | $20.44 | +1.54% | 539,567 |
| Dec 12, 2016 | $20.41 | $21.14 | $19.96 | $20.13 | -1.23% | 634,810 |
| Dec 5, 2016 | $20.09 | $20.53 | $20.00 | $20.38 | -0.12% | 526,115 |
| Nov 28, 2016 | $20.92 | $21.08 | $20.15 | $20.40 | -1.40% | 547,934 |
| Nov 21, 2016 | $20.92 | $21.58 | $20.64 | $20.69 | -1.26% | 528,413 |
| Nov 14, 2016 | $21.54 | $21.65 | $20.94 | $20.96 | – | 273,266 |
Seasonality
TAK 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 | 3.9% | 1.1% | -1.1% | -1.9% | -0.6% | -0.6% | 0.9% | 1.8% | -1.0% | -2.8% | 3.5% | 0.6% |
| Months up | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 5 of 9 | 6 of 9 |
| 2026 | 10.5% | 8.8% | -1.2% | -9.9% | -4.3% | 0.4% | 6.6% | 5.2% | 1.2% | 15.0% | ||
| 2025 | 1.1% | 7.6% | 5.6% | 2.8% | -1.7% | 2.9% | -11.3% | 9.3% | -2.3% | -8.2% | 7.3% | 8.1% |
| 2024 | 2.3% | -0.1% | -2.8% | -5.8% | 2.1% | -3.1% | 7.3% | 7.3% | -2.3% | -2.0% | -2.3% | -2.8% |
| 2023 | 1.3% | -2.8% | 7.4% | 0.7% | -4.5% | -0.8% | -2.9% | 0.9% | 0.5% | -12.1% | 4.0% | 0.8% |
| 2022 | 6.1% | 5.1% | -5.8% | 1.5% | -0.9% | -2.6% | 4.1% | -5.9% | -5.7% | 1.9% | 11.4% | 5.9% |
| 2021 | -3.1% | -5.2% | 9.3% | -8.5% | 2.3% | -1.5% | -2.0% | 0.5% | -1.3% | -14.4% | -4.8% | 2.1% |
| 2020 | -2.5% | -10.0% | -12.3% | 18.2% | 8.7% | -8.1% | 1.5% | 2.3% | -4.1% | -13.7% | 15.9% | 2.1% |
| 2019 | 18.7% | 0.5% | 1.5% | -10.3% | -7.2% | 4.3% | -0.6% | -4.2% | 2.0% | 4.5% | 13.0% | -2.8% |
| 2018 | 3.7% | -3.5% | -14.2% | -13.1% | -4.8% | 3.5% | 1.4% | -1.6% | 2.4% | -1.3% | -10.9% | -10.5% |
| 2017 | 0.9% | 11.0% | 1.5% | 5.1% | 3.8% | -1.4% | 4.6% | 4.4% | -0.3% | 2.3% | -2.3% | 2.8% |