Takeda Pharmaceutical Co Ltd (TKPHF) stock
TKPHFOTCPharmaceutical PreparationsAlso trades as TAK
$39.00+0.36 (+0.93%)
Close on Oct 19, 2026Market cap $134.41BP/E –Yield –
Price history
Takeda Pharmaceutical share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$39.00
+0.93% on the day
52-week range
$26.33 – $39.20
-0.5% from the high
Change over 52 weeks
+34.3%
From $29.05 on Oct 17, 2025
Average volume
11,460
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $39.00 | $39.00 | $39.00 | $39.00 | +0.93% | 1,045 |
| Oct 12, 2026 | $33.85 | $38.64 | $33.85 | $38.64 | +14.15% | 20,522 |
| Oct 5, 2026 | $35.75 | $35.75 | $33.85 | $33.85 | -7.95% | 581 |
| Sep 28, 2026 | $37.00 | $37.00 | $36.75 | $36.78 | -0.61% | 38,224 |
| Sep 21, 2026 | $38.00 | $38.00 | $37.00 | $37.00 | -2.63% | 33,539 |
| Sep 14, 2026 | $36.20 | $38.00 | $36.20 | $38.00 | +4.99% | 198 |
| Sep 8, 2026 | $35.44 | $36.20 | $35.34 | $36.20 | -1.64% | 1,452 |
| Aug 31, 2026 | $34.30 | $36.80 | $34.22 | $36.80 | +0.49% | 988 |
| Aug 24, 2026 | $36.44 | $37.88 | $36.44 | $36.62 | +0.49% | 1,673 |
| Aug 17, 2026 | $34.00 | $36.44 | $34.00 | $36.44 | +8.67% | 84,801 |
| Aug 10, 2026 | $35.89 | $37.40 | $32.51 | $33.53 | -6.57% | 1,726 |
| Aug 3, 2026 | $35.89 | $35.89 | $35.89 | $35.89 | 0.00% | 0 |
| Jul 27, 2026 | $31.19 | $35.89 | $31.19 | $35.89 | +15.07% | 408,459 |
| Jul 20, 2026 | $34.70 | $35.75 | $31.19 | $31.19 | -10.12% | 90,784 |
| Jul 13, 2026 | $34.70 | $34.70 | $34.70 | $34.70 | 0.00% | 0 |
| Jul 6, 2026 | $32.00 | $34.70 | $32.00 | $34.70 | +8.44% | 96,405 |
| Jun 29, 2026 | $30.58 | $32.00 | $29.43 | $32.00 | +4.64% | 127,623 |
| Jun 22, 2026 | $30.19 | $30.58 | $30.19 | $30.58 | -5.85% | 285 |
| Jun 15, 2026 | $32.48 | $32.48 | $32.48 | $32.48 | -5.25% | 105 |
| Jun 8, 2026 | $30.47 | $34.28 | $29.33 | $34.28 | +12.50% | 189,818 |
| Jun 1, 2026 | $30.47 | $30.47 | $30.47 | $30.47 | 0.00% | 0 |
| May 26, 2026 | $32.10 | $32.10 | $30.47 | $30.47 | -6.53% | 14,262 |
| May 18, 2026 | $32.26 | $32.60 | $31.32 | $32.60 | -0.24% | 3,394 |
| May 11, 2026 | $32.68 | $32.68 | $30.70 | $32.68 | +1.33% | 1,378 |
| May 4, 2026 | $32.02 | $32.25 | $32.02 | $32.25 | -3.90% | 2,719 |
| Apr 27, 2026 | $33.13 | $33.56 | $33.13 | $33.56 | +1.30% | 123,977 |
| Apr 20, 2026 | $34.52 | $34.52 | $33.13 | $33.13 | -4.03% | 2,388 |
| Apr 13, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Apr 6, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | 0.00% | 0 |
| Mar 30, 2026 | $34.52 | $34.52 | $34.52 | $34.52 | -0.01% | 0 |
| Mar 23, 2026 | $34.05 | $34.52 | $34.05 | $34.52 | -4.25% | 763 |
| Mar 16, 2026 | $35.00 | $37.71 | $33.70 | $36.06 | +3.01% | 200,546 |
| Mar 9, 2026 | $34.66 | $37.83 | $34.66 | $35.00 | +0.98% | 128,713 |
| Mar 2, 2026 | $35.73 | $35.73 | $34.66 | $34.66 | -2.99% | 171 |
| Feb 23, 2026 | $36.96 | $37.00 | $35.73 | $35.73 | -3.43% | 11,250 |
| Feb 17, 2026 | $37.80 | $37.80 | $35.35 | $37.00 | -5.61% | 14,765 |
| Feb 9, 2026 | $37.60 | $39.20 | $34.15 | $39.20 | +4.26% | 181,844 |
| Feb 2, 2026 | $31.12 | $37.60 | $31.12 | $37.60 | +20.82% | 172,203 |
| Jan 26, 2026 | $31.12 | $31.12 | $31.12 | $31.12 | 0.00% | 0 |
| Jan 20, 2026 | $31.59 | $31.59 | $30.42 | $31.12 | -1.49% | 276,640 |
| Jan 12, 2026 | $31.59 | $31.59 | $31.59 | $31.59 | 0.00% | 0 |
| Jan 5, 2026 | $30.83 | $31.59 | $30.83 | $31.59 | +2.47% | 50,412 |
| Dec 29, 2025 | $31.22 | $31.44 | $30.83 | $30.83 | +4.12% | 201,496 |
| Dec 22, 2025 | $30.00 | $30.00 | $29.61 | $29.61 | +0.89% | 752,924 |
| Dec 15, 2025 | $28.87 | $29.35 | $28.35 | $29.35 | +1.66% | 190,595 |
| Dec 8, 2025 | $28.61 | $28.87 | $28.61 | $28.87 | +0.91% | 163 |
| Dec 1, 2025 | $29.00 | $29.00 | $28.61 | $28.61 | -1.34% | 1,989 |
| Nov 24, 2025 | $27.63 | $29.00 | $27.63 | $29.00 | +4.96% | 310,913 |
| Nov 17, 2025 | $28.10 | $28.10 | $27.63 | $27.63 | -1.67% | 322 |
| Nov 10, 2025 | $26.44 | $28.10 | $26.44 | $28.10 | +6.28% | 25,308 |
| Nov 3, 2025 | $26.44 | $26.44 | $26.44 | $26.44 | -4.65% | 332 |
| Oct 27, 2025 | $29.05 | $29.05 | $26.33 | $27.73 | -4.54% | 322 |
| Oct 20, 2025 | $29.05 | $29.05 | $29.05 | $29.05 | 0.00% | 0 |
| Oct 13, 2025 | $27.33 | $29.48 | $26.83 | $29.05 | +6.29% | 623 |
| Oct 6, 2025 | $29.00 | $29.00 | $27.17 | $27.33 | -5.76% | 66,817 |
| Sep 29, 2025 | $29.31 | $29.31 | $29.00 | $29.00 | -1.06% | 13,848 |
| Sep 22, 2025 | $28.20 | $29.31 | $28.20 | $29.31 | +3.94% | 66,390 |
| Sep 15, 2025 | $28.20 | $28.20 | $28.20 | $28.20 | -8.74% | 83,580 |
| Sep 8, 2025 | $30.40 | $30.90 | $30.40 | $30.90 | +0.64% | 5,335 |
| Sep 2, 2025 | $27.45 | $30.70 | $27.45 | $30.70 | +11.86% | 381 |
| Aug 25, 2025 | $31.00 | $31.00 | $27.45 | $27.45 | -11.45% | 454 |
| Aug 18, 2025 | $29.45 | $31.00 | $29.45 | $31.00 | +5.26% | 671 |
| Aug 11, 2025 | $28.56 | $29.45 | $28.56 | $29.45 | +3.12% | 1,329 |
| Aug 4, 2025 | $27.50 | $28.56 | $27.50 | $28.56 | +3.85% | 354,100 |
| Jul 28, 2025 | $26.80 | $27.50 | $26.80 | $27.50 | +1.66% | 1,672,121 |
| Jul 21, 2025 | $27.72 | $29.50 | $27.05 | $27.05 | +1.31% | 735,097 |
| Jul 14, 2025 | $30.24 | $30.24 | $26.70 | $26.70 | -11.71% | 56,610 |
| Jul 7, 2025 | $28.35 | $30.24 | $28.35 | $30.24 | +6.67% | 54,108 |
| Jun 30, 2025 | $28.35 | $28.35 | $28.35 | $28.35 | 0.00% | 0 |
| Jun 23, 2025 | $27.68 | $28.35 | $27.68 | $28.35 | +0.28% | 32,160 |
| Jun 16, 2025 | $28.27 | $28.27 | $28.27 | $28.27 | 0.00% | 0 |
| Jun 9, 2025 | $29.40 | $29.48 | $27.91 | $28.27 | +2.43% | 722,260 |
| Jun 2, 2025 | $26.30 | $28.03 | $26.30 | $27.60 | +4.94% | 21,102 |
| May 27, 2025 | $26.30 | $26.30 | $26.30 | $26.30 | 0.00% | 0 |
| May 19, 2025 | $26.30 | $26.30 | $26.30 | $26.30 | 0.00% | 0 |
| May 12, 2025 | $26.10 | $28.90 | $26.10 | $26.30 | -11.89% | 243,248 |
| May 5, 2025 | $29.85 | $29.85 | $29.85 | $29.85 | 0.00% | 0 |
| Apr 28, 2025 | $32.13 | $32.13 | $29.85 | $29.85 | -7.10% | 100,159 |
| Apr 21, 2025 | $28.49 | $32.13 | $28.49 | $32.13 | +12.78% | 190 |
| Apr 14, 2025 | $28.49 | $28.49 | $28.49 | $28.49 | +9.03% | 50,146 |
| Apr 7, 2025 | $30.28 | $30.28 | $26.13 | $26.13 | -13.10% | 230,150 |
| Mar 31, 2025 | $31.37 | $31.37 | $30.07 | $30.07 | -4.14% | 230,000 |
| Mar 24, 2025 | $31.27 | $31.37 | $31.27 | $31.37 | +0.32% | 150 |
| Mar 17, 2025 | $31.27 | $31.27 | $31.27 | $31.27 | 0.00% | 0 |
| Mar 10, 2025 | $31.22 | $31.27 | $31.22 | $31.27 | +0.16% | 167 |
| Mar 3, 2025 | $29.90 | $31.22 | $29.90 | $31.22 | +11.10% | 33,443 |
| Feb 24, 2025 | $28.10 | $28.10 | $28.10 | $28.10 | +0.36% | 2,026 |
| Feb 18, 2025 | $28.00 | $28.00 | $28.00 | $28.00 | +10.45% | 146 |
| Feb 10, 2025 | $26.75 | $26.75 | $24.95 | $25.35 | -5.23% | 487 |
| Feb 3, 2025 | $25.99 | $26.75 | $25.99 | $26.75 | +2.92% | 100 |
| Jan 27, 2025 | $24.94 | $25.99 | $24.94 | $25.99 | +0.35% | 200,717 |
| Jan 21, 2025 | $25.90 | $25.90 | $25.90 | $25.90 | +6.37% | 2,945 |
| Jan 13, 2025 | $26.17 | $26.17 | $24.25 | $24.35 | -6.95% | 1,002 |
| Jan 6, 2025 | $28.30 | $28.30 | $26.17 | $26.17 | -2.17% | 172,521 |
| Dec 30, 2024 | $25.91 | $26.75 | $25.91 | $26.75 | +6.49% | 22,419 |
| Dec 23, 2024 | $25.00 | $25.12 | $24.45 | $25.12 | -3.38% | 6,783 |
| Dec 16, 2024 | $25.83 | $26.60 | $24.55 | $26.00 | +0.66% | 26,863 |
| Dec 9, 2024 | $26.09 | $26.99 | $25.83 | $25.83 | -5.61% | 21,837 |
| Dec 2, 2024 | $26.00 | $28.56 | $26.00 | $27.37 | +7.74% | 2,304 |
| Nov 25, 2024 | $27.20 | $27.64 | $25.40 | $25.40 | +0.57% | 5,486 |
| Nov 18, 2024 | $27.03 | $27.03 | $24.38 | $25.26 | -2.60% | 8,986 |
| Nov 11, 2024 | $26.76 | $26.76 | $25.93 | $25.93 | -3.10% | 50,209 |
| Nov 4, 2024 | $27.00 | $29.90 | $26.76 | $26.76 | -0.89% | 120,372 |
| Oct 28, 2024 | $26.69 | $27.00 | $26.44 | $27.00 | +1.16% | 463 |
| Oct 21, 2024 | $27.34 | $27.34 | $26.69 | $26.69 | -5.52% | 26,604 |
| Oct 14, 2024 | $28.10 | $28.25 | $28.10 | $28.25 | +5.61% | 4,600 |
| Oct 7, 2024 | $27.34 | $28.38 | $26.75 | $26.75 | -2.16% | 53,600 |
| Sep 30, 2024 | $28.58 | $29.11 | $27.34 | $27.34 | -4.34% | 2,800 |
| Sep 23, 2024 | $27.59 | $28.58 | $27.59 | $28.58 | +3.59% | 1,200 |
| Sep 16, 2024 | $27.90 | $27.90 | $27.59 | $27.59 | -1.11% | 305,600 |
| Sep 9, 2024 | $30.00 | $30.00 | $27.90 | $27.90 | -8.04% | 700 |
| Sep 3, 2024 | $27.55 | $30.34 | $27.55 | $30.34 | +10.13% | 4,400 |
| Aug 26, 2024 | $26.90 | $29.79 | $26.90 | $27.55 | +2.42% | 1,900 |
| Aug 19, 2024 | $26.90 | $26.90 | $26.90 | $26.90 | 0.00% | 7,500 |
| Aug 12, 2024 | $29.20 | $29.20 | $26.00 | $26.90 | -6.66% | 7,500 |
| Aug 5, 2024 | $25.80 | $28.82 | $25.80 | $28.82 | +9.17% | 4,000 |
| Jul 29, 2024 | $26.40 | $26.40 | $26.40 | $26.40 | +0.57% | 32,600 |
| Jul 22, 2024 | $26.60 | $27.50 | $25.90 | $26.25 | -1.32% | 400 |
| Jul 15, 2024 | $27.88 | $27.88 | $26.60 | $26.60 | -2.39% | 6,800 |
| Jul 8, 2024 | $26.25 | $27.25 | $25.77 | $27.25 | +3.81% | 72,200 |
| Jul 1, 2024 | $26.84 | $26.84 | $25.00 | $26.25 | -2.20% | 2,900 |
| Jun 24, 2024 | $25.00 | $27.00 | $25.00 | $26.84 | +7.36% | 256,600 |
| Jun 17, 2024 | $26.83 | $26.83 | $23.80 | $25.00 | -6.82% | 669,000 |
| Jun 10, 2024 | $26.86 | $26.86 | $26.34 | $26.83 | -0.11% | 198,600 |
| Jun 3, 2024 | $26.54 | $26.86 | $26.54 | $26.86 | +3.47% | 11,500 |
| May 28, 2024 | $25.96 | $25.96 | $25.96 | $25.96 | -0.38% | 2,400 |
| May 20, 2024 | $25.87 | $26.70 | $25.87 | $26.06 | -2.18% | 8,700 |
| May 13, 2024 | $26.83 | $26.83 | $26.02 | $26.64 | -0.71% | 15,500 |
| May 6, 2024 | $26.62 | $26.83 | $25.54 | $26.83 | +0.79% | 176,200 |
| Apr 29, 2024 | $26.06 | $27.10 | $26.06 | $26.62 | +2.15% | 800 |
| Apr 22, 2024 | $25.77 | $26.06 | $25.04 | $26.06 | +1.13% | 600 |
| Apr 15, 2024 | $26.52 | $26.53 | $25.77 | $25.77 | -2.83% | 4,000 |
| Apr 8, 2024 | $26.59 | $27.96 | $26.52 | $26.52 | -2.68% | 96,400 |
| Apr 1, 2024 | $27.91 | $27.91 | $26.42 | $27.25 | -4.22% | 900 |
| Mar 25, 2024 | $29.12 | $29.12 | $28.45 | $28.45 | -1.66% | 6,700 |
| Mar 18, 2024 | $28.93 | $28.93 | $28.93 | $28.93 | 0.00% | 2,000 |
| Mar 11, 2024 | $29.67 | $29.67 | $28.93 | $28.93 | -2.49% | 217,300 |
| Mar 4, 2024 | $28.50 | $30.90 | $28.50 | $29.67 | +2.91% | 4,300 |
| Feb 26, 2024 | $28.63 | $29.00 | $28.63 | $28.83 | +0.70% | 2,200 |
| Feb 20, 2024 | $27.95 | $29.00 | $27.95 | $28.63 | +2.43% | 3,000 |
| Feb 12, 2024 | $28.10 | $28.10 | $27.95 | $27.95 | +1.82% | 13,700 |
| Feb 5, 2024 | $28.49 | $28.49 | $27.45 | $27.45 | -3.65% | 20,400 |
| Jan 29, 2024 | $30.23 | $30.23 | $28.49 | $28.49 | -5.76% | 250,100 |
| Jan 22, 2024 | $28.82 | $30.23 | $28.82 | $30.23 | +4.89% | 200 |
| Jan 16, 2024 | $30.32 | $30.32 | $28.82 | $28.82 | -3.09% | 36,700 |
| Jan 8, 2024 | $29.69 | $29.74 | $29.69 | $29.74 | +0.17% | 2,000 |
| Jan 2, 2024 | $28.73 | $29.69 | $28.73 | $29.69 | +3.34% | 14,500 |
| Dec 26, 2023 | $27.60 | $28.74 | $27.60 | $28.73 | +2.46% | 3,000 |
| Dec 18, 2023 | $27.48 | $28.04 | $27.00 | $28.04 | 0.00% | 600 |
| Dec 11, 2023 | $28.04 | $28.04 | $27.77 | $28.04 | -0.07% | 19,200 |
| Dec 4, 2023 | $27.20 | $28.11 | $27.20 | $28.06 | +3.28% | 52,300 |
| Nov 27, 2023 | $27.78 | $27.99 | $27.17 | $27.17 | -0.62% | 14,900 |
| Nov 20, 2023 | $29.09 | $29.09 | $27.34 | $27.34 | -1.26% | 1,100 |
| Nov 13, 2023 | $27.69 | $27.69 | $27.69 | $27.69 | 0.00% | 0 |
| Nov 6, 2023 | $27.69 | $27.69 | $27.69 | $27.69 | 0.00% | 9,800 |
| Oct 30, 2023 | $26.25 | $27.69 | $26.25 | $27.69 | +5.45% | 3,200 |
| Oct 23, 2023 | $29.47 | $29.47 | $26.26 | $26.26 | -11.07% | 335,800 |
| Oct 16, 2023 | $30.45 | $30.45 | $29.30 | $29.53 | -3.02% | 500 |
| Oct 9, 2023 | $30.00 | $30.63 | $29.97 | $30.45 | +1.50% | 289,300 |
| Oct 2, 2023 | $30.92 | $30.92 | $29.43 | $30.00 | -2.98% | 1,088,600 |
| Sep 25, 2023 | $31.64 | $31.66 | $30.92 | $30.92 | -2.28% | 9,400 |
| Sep 18, 2023 | $32.40 | $32.50 | $31.31 | $31.64 | -3.42% | 113,600 |
| Sep 11, 2023 | $29.82 | $32.76 | $29.82 | $32.76 | +9.86% | 201,700 |
| Sep 5, 2023 | $29.91 | $30.87 | $29.82 | $29.82 | -1.36% | 309,800 |
| Aug 28, 2023 | $29.61 | $30.31 | $29.61 | $30.23 | -1.11% | 1,400 |
| Aug 21, 2023 | $29.80 | $30.57 | $29.80 | $30.57 | +2.58% | 200 |
| Aug 14, 2023 | $29.80 | $29.80 | $29.80 | $29.80 | 0.00% | 457,900 |
| Aug 7, 2023 | $29.50 | $29.80 | $29.50 | $29.80 | +1.02% | 200 |
| Jul 31, 2023 | $30.60 | $30.60 | $29.50 | $29.50 | -6.17% | 600 |
| Jul 24, 2023 | $30.39 | $31.44 | $30.39 | $31.44 | +3.46% | 200 |
| Jul 17, 2023 | $31.05 | $31.05 | $29.82 | $30.39 | -2.13% | 3,900 |
| Jul 10, 2023 | $30.69 | $31.05 | $30.69 | $31.05 | +1.17% | 8,100 |
| Jul 3, 2023 | $31.23 | $31.23 | $30.69 | $30.69 | -0.81% | 300 |
| Jun 26, 2023 | $31.35 | $31.35 | $30.94 | $30.94 | -3.34% | 2,800 |
| Jun 20, 2023 | $32.04 | $32.04 | $32.01 | $32.01 | +1.23% | 700 |
| Jun 12, 2023 | $32.20 | $32.38 | $31.62 | $31.62 | -1.80% | 3,500 |
| Jun 5, 2023 | $32.05 | $32.20 | $32.05 | $32.20 | +0.47% | 200 |
| May 30, 2023 | $32.41 | $32.41 | $32.04 | $32.05 | -0.84% | 2,600 |
| May 22, 2023 | $32.04 | $32.72 | $32.04 | $32.32 | +0.87% | 6,400 |
| May 15, 2023 | $32.50 | $32.50 | $32.04 | $32.04 | -1.42% | 23,400 |
| May 8, 2023 | $34.27 | $34.47 | $32.50 | $32.50 | -2.14% | 641,400 |
| May 1, 2023 | $33.00 | $33.21 | $33.00 | $33.21 | +0.64% | 41,500 |
| Apr 24, 2023 | $33.47 | $33.47 | $33.00 | $33.00 | -1.40% | 100 |
| Apr 17, 2023 | $33.50 | $33.50 | $32.89 | $33.47 | -0.09% | 56,700 |
| Apr 10, 2023 | $34.04 | $34.04 | $32.98 | $33.50 | -1.59% | 329,500 |
| Apr 3, 2023 | $32.74 | $34.04 | $32.74 | $34.04 | +3.97% | 375,600 |
| Mar 27, 2023 | $32.74 | $32.74 | $32.74 | $32.74 | 0.00% | 361,100 |
| Mar 20, 2023 | $33.07 | $33.10 | $32.63 | $32.74 | -1.00% | 227,300 |
| Mar 13, 2023 | $31.21 | $33.07 | $31.21 | $33.07 | +5.65% | 623,500 |
| Mar 6, 2023 | $31.54 | $31.54 | $31.30 | $31.30 | -0.76% | 403,700 |
| Feb 27, 2023 | $31.54 | $31.54 | $31.54 | $31.54 | 0.00% | 397,400 |
| Feb 21, 2023 | $31.62 | $31.62 | $31.54 | $31.54 | -0.22% | 101,300 |
| Feb 13, 2023 | $32.28 | $32.28 | $31.61 | $31.61 | -2.08% | 50,400 |
| Feb 6, 2023 | $32.00 | $32.28 | $32.00 | $32.28 | +0.88% | 576,400 |
| Jan 30, 2023 | $32.15 | $32.15 | $32.00 | $32.00 | -0.47% | 76,100 |
| Jan 23, 2023 | $32.58 | $32.58 | $32.15 | $32.15 | -1.32% | 77,900 |
| Jan 17, 2023 | $31.81 | $32.58 | $31.81 | $32.58 | +2.42% | 200,900 |
| Jan 9, 2023 | $30.52 | $31.81 | $30.52 | $31.81 | +5.02% | 1,400 |
| Jan 3, 2023 | $31.09 | $31.09 | $30.29 | $30.29 | -2.29% | 1,053,100 |
| Dec 27, 2022 | $30.09 | $31.00 | $30.09 | $31.00 | +3.02% | 300 |
| Dec 19, 2022 | $30.20 | $30.76 | $30.09 | $30.09 | -0.36% | 2,100 |
| Dec 12, 2022 | $29.96 | $30.50 | $29.96 | $30.20 | +0.80% | 812,800 |
| Dec 5, 2022 | $29.73 | $29.96 | $28.95 | $29.96 | +0.77% | 201,000 |
| Nov 28, 2022 | $28.97 | $29.73 | $28.97 | $29.73 | +2.62% | 203,400 |
| Nov 21, 2022 | $27.07 | $28.97 | $27.07 | $28.97 | +5.81% | 107,800 |
| Nov 14, 2022 | $27.00 | $28.04 | $27.00 | $27.38 | +1.41% | 12,800 |
| Nov 7, 2022 | $26.25 | $27.08 | $25.65 | $27.00 | +2.86% | 116,100 |
| Oct 31, 2022 | $25.72 | $26.25 | $25.72 | $26.25 | +2.06% | 500 |
| Oct 24, 2022 | $25.35 | $25.72 | $25.35 | $25.72 | +1.46% | 342,200 |
| Oct 17, 2022 | $26.16 | $26.16 | $25.07 | $25.35 | -3.10% | 191,000 |
| Oct 10, 2022 | $26.90 | $26.90 | $25.10 | $26.16 | -2.75% | 40,800 |
| Oct 3, 2022 | $26.40 | $26.90 | $26.40 | $26.90 | +1.89% | 320,100 |
| Sep 26, 2022 | $26.79 | $26.79 | $26.40 | $26.40 | -1.46% | 14,100 |
| Sep 19, 2022 | $26.52 | $26.79 | $26.52 | $26.79 | +0.11% | 1,600 |
| Sep 12, 2022 | $27.00 | $27.00 | $26.76 | $26.76 | -0.89% | 513,400 |
| Sep 6, 2022 | $26.03 | $27.64 | $26.00 | $27.00 | -1.14% | 14,600 |
| Aug 29, 2022 | $28.60 | $28.60 | $27.31 | $27.31 | -0.91% | 18,500 |
| Aug 22, 2022 | $27.84 | $27.84 | $27.56 | $27.56 | -1.01% | 6,300 |
| Aug 15, 2022 | $28.10 | $28.11 | $26.97 | $27.84 | -2.14% | 303,700 |
| Aug 8, 2022 | $27.86 | $29.28 | $27.76 | $28.45 | +2.12% | 5,800 |
| Aug 1, 2022 | $29.25 | $29.25 | $27.86 | $27.86 | -4.75% | 2,700 |
| Jul 25, 2022 | $29.09 | $29.25 | $29.09 | $29.25 | +0.55% | 74,100 |
| Jul 18, 2022 | $28.94 | $29.21 | $28.94 | $29.09 | +0.38% | 74,400 |
| Jul 11, 2022 | $28.98 | $28.98 | $28.98 | $28.98 | 0.00% | 175,300 |
| Jul 5, 2022 | $27.86 | $28.98 | $27.86 | $28.98 | +4.02% | 136,000 |
| Jun 27, 2022 | $28.31 | $28.31 | $27.86 | $27.86 | +2.05% | 414,300 |
| Jun 21, 2022 | $26.39 | $27.30 | $26.28 | $27.30 | +6.77% | 457,000 |
| Jun 13, 2022 | $26.75 | $26.75 | $25.57 | $25.57 | -4.41% | 82,800 |
| Jun 6, 2022 | $27.67 | $27.67 | $26.75 | $26.75 | -6.21% | 150,200 |
| May 31, 2022 | $28.56 | $28.64 | $28.52 | $28.52 | -3.06% | 110,900 |
| May 23, 2022 | $28.97 | $29.73 | $28.97 | $29.42 | +1.55% | 1,500 |
| May 16, 2022 | $28.07 | $28.97 | $28.07 | $28.97 | +2.48% | 801,000 |
| May 9, 2022 | $28.80 | $28.97 | $27.55 | $28.27 | -3.52% | 38,700 |
| May 2, 2022 | $28.45 | $29.39 | $28.45 | $29.30 | +2.99% | 300,900 |
| Apr 25, 2022 | $28.45 | $28.45 | $28.45 | $28.45 | -0.49% | 300 |
| Apr 18, 2022 | $29.47 | $29.47 | $28.02 | $28.59 | -2.99% | 16,900 |
| Apr 11, 2022 | $29.31 | $29.47 | $28.78 | $29.47 | -0.03% | 162,800 |
| Apr 4, 2022 | $29.45 | $29.74 | $28.85 | $29.48 | +0.10% | 1,838,600 |
| Mar 28, 2022 | $29.45 | $29.45 | $29.45 | $29.45 | 0.00% | 933,200 |
| Mar 21, 2022 | $30.12 | $30.37 | $29.45 | $29.45 | -2.22% | 696,300 |
| Mar 14, 2022 | $29.03 | $30.12 | $28.20 | $30.12 | +3.75% | 352,100 |
| Mar 7, 2022 | $29.78 | $29.78 | $28.34 | $29.03 | -2.52% | 141,600 |
| Feb 28, 2022 | $29.90 | $30.06 | $29.50 | $29.78 | -0.40% | 404,600 |
| Feb 22, 2022 | $28.84 | $29.90 | $28.84 | $29.90 | -2.51% | 204,800 |
| Feb 14, 2022 | $30.42 | $30.67 | $30.41 | $30.67 | +0.82% | 310,200 |
| Feb 7, 2022 | $28.79 | $30.42 | $28.79 | $30.42 | +5.66% | 301,200 |
| Jan 31, 2022 | $29.19 | $29.83 | $28.69 | $28.79 | -1.17% | 126,900 |
| Jan 24, 2022 | $29.37 | $29.37 | $28.48 | $29.13 | -0.55% | 158,600 |
| Jan 18, 2022 | $29.89 | $29.89 | $29.00 | $29.29 | -1.48% | 408,100 |
| Jan 10, 2022 | $27.98 | $30.03 | $27.61 | $29.73 | +6.83% | 211,600 |
| Jan 3, 2022 | $27.54 | $28.10 | $27.12 | $27.83 | +4.27% | 213,900 |
| Dec 27, 2021 | $27.99 | $27.99 | $26.66 | $26.69 | 0.00% | 15,800 |
| Dec 20, 2021 | $27.24 | $27.66 | $26.69 | $26.69 | -2.02% | 3,200 |
| Dec 13, 2021 | $26.22 | $27.95 | $26.22 | $27.24 | +2.02% | 23,300 |
| Dec 6, 2021 | $27.88 | $27.88 | $26.55 | $26.70 | +0.38% | 27,200 |
| Nov 29, 2021 | $26.55 | $26.88 | $26.03 | $26.60 | -1.52% | 4,100 |
| Nov 22, 2021 | $27.79 | $27.79 | $26.86 | $27.01 | -3.36% | 13,400 |
| Nov 15, 2021 | $28.99 | $28.99 | $27.85 | $27.95 | -4.28% | 37,400 |
| Nov 8, 2021 | $29.08 | $29.78 | $28.36 | $29.20 | +1.04% | 29,600 |
| Nov 1, 2021 | $28.59 | $28.90 | $27.93 | $28.90 | +2.77% | 54,000 |
| Oct 25, 2021 | $28.17 | $29.05 | $27.68 | $28.12 | +0.57% | 42,000 |
| Oct 18, 2021 | $28.00 | $28.48 | $27.75 | $27.96 | -0.85% | 18,600 |
| Oct 11, 2021 | $28.38 | $29.06 | $28.20 | $28.20 | -1.43% | 12,700 |
| Oct 4, 2021 | $33.13 | $33.13 | $27.80 | $28.61 | -11.62% | 36,700 |
| Sep 27, 2021 | $33.75 | $33.76 | $32.37 | $32.37 | -4.09% | 1,400 |
| Sep 20, 2021 | $33.78 | $34.10 | $33.51 | $33.75 | -1.43% | 1,003,500 |
| Sep 13, 2021 | $33.54 | $34.24 | $33.54 | $34.24 | +2.09% | 800 |
| Sep 7, 2021 | $33.10 | $34.25 | $33.10 | $33.54 | +1.33% | 227,400 |
| Aug 30, 2021 | $34.00 | $34.00 | $33.10 | $33.10 | -0.60% | 273,800 |
| Aug 23, 2021 | $33.16 | $33.87 | $32.71 | $33.30 | +0.42% | 152,600 |
| Aug 16, 2021 | $33.03 | $34.10 | $32.95 | $33.16 | +1.97% | 59,500 |
| Aug 9, 2021 | $33.41 | $33.41 | $32.06 | $32.52 | -0.49% | 57,500 |
| Aug 2, 2021 | $33.43 | $33.61 | $32.68 | $32.68 | -2.24% | 4,200 |
| Jul 26, 2021 | $33.54 | $34.38 | $33.42 | $33.43 | -1.53% | 48,600 |
| Jul 19, 2021 | $33.95 | $33.95 | $33.20 | $33.95 | +0.30% | 1,800 |
| Jul 12, 2021 | $33.38 | $34.68 | $33.21 | $33.85 | +0.77% | 4,400 |
| Jul 6, 2021 | $33.47 | $33.59 | $32.97 | $33.59 | +1.79% | 31,500 |
| Jun 28, 2021 | $33.78 | $33.78 | $33.00 | $33.00 | -1.55% | 84,500 |
| Jun 21, 2021 | $33.33 | $33.56 | $33.21 | $33.52 | -2.16% | 3,800 |
| Jun 14, 2021 | $33.52 | $34.46 | $33.52 | $34.26 | +0.76% | 32,800 |
| Jun 7, 2021 | $33.85 | $34.00 | $33.37 | $34.00 | +3.98% | 65,300 |
| Jun 1, 2021 | $33.17 | $33.39 | $32.70 | $32.70 | -4.11% | 223,000 |
| May 24, 2021 | $34.71 | $34.71 | $33.77 | $34.10 | -2.40% | 5,800 |
| May 17, 2021 | $34.64 | $34.94 | $33.35 | $34.94 | +0.87% | 52,000 |
| May 10, 2021 | $34.23 | $34.64 | $32.82 | $34.64 | +2.24% | 74,700 |
| May 3, 2021 | $32.89 | $33.90 | $32.49 | $33.88 | +1.71% | 82,100 |
| Apr 26, 2021 | $33.93 | $34.06 | $32.78 | $33.31 | -1.13% | 69,500 |
| Apr 19, 2021 | $33.94 | $34.34 | $33.01 | $33.69 | -0.91% | 30,500 |
| Apr 12, 2021 | $33.88 | $34.25 | $32.65 | $34.00 | -0.29% | 11,500 |
| Apr 5, 2021 | $36.20 | $36.64 | $33.51 | $34.10 | -6.73% | 118,500 |
| Mar 29, 2021 | $37.89 | $37.89 | $36.45 | $36.56 | -3.51% | 20,200 |
| Mar 22, 2021 | $39.00 | $39.90 | $37.89 | $37.89 | -2.62% | 52,800 |
| Mar 15, 2021 | $37.01 | $39.10 | $37.01 | $38.91 | +5.59% | 3,300 |
| Mar 8, 2021 | $35.50 | $37.33 | $35.50 | $36.85 | +7.09% | 4,600 |
| Mar 1, 2021 | $33.28 | $35.18 | $33.28 | $34.41 | +2.23% | 43,400 |
| Feb 22, 2021 | $35.41 | $35.41 | $33.60 | $33.66 | -3.97% | 59,700 |
| Feb 16, 2021 | $34.61 | $35.30 | $34.61 | $35.05 | +0.57% | 7,700 |
| Feb 8, 2021 | $34.56 | $35.74 | $34.50 | $34.85 | 0.00% | 10,500 |
| Feb 1, 2021 | $36.87 | $36.87 | $34.24 | $34.85 | -1.33% | 96,800 |
| Jan 25, 2021 | $36.31 | $38.03 | $34.67 | $35.32 | -2.54% | 2,462,900 |
| Jan 19, 2021 | $35.42 | $36.24 | $34.50 | $36.24 | +5.23% | 572,500 |
| Jan 11, 2021 | $36.11 | $36.94 | $34.44 | $34.44 | -5.07% | 690,800 |
| Jan 4, 2021 | $36.94 | $36.94 | $35.06 | $36.28 | +0.78% | 85,400 |
| Dec 28, 2020 | $36.12 | $37.87 | $35.48 | $36.00 | -0.69% | 180,200 |
| Dec 21, 2020 | $38.15 | $38.15 | $35.52 | $36.25 | -3.72% | 239,200 |
| Dec 14, 2020 | $37.74 | $37.87 | $35.47 | $37.65 | +0.37% | 372,000 |
| Dec 7, 2020 | $35.77 | $37.92 | $35.77 | $37.51 | +0.51% | 83,700 |
| Nov 30, 2020 | $35.63 | $37.33 | $35.36 | $37.32 | +6.48% | 10,300 |
| Nov 23, 2020 | $35.05 | $35.05 | $35.05 | $35.05 | 0.00% | 200 |
| Nov 16, 2020 | $33.81 | $35.05 | $33.81 | $35.05 | +4.10% | 33,800 |
| Nov 9, 2020 | $33.19 | $34.28 | $32.42 | $33.67 | +0.06% | 24,500 |
| Nov 2, 2020 | $31.90 | $33.98 | $31.90 | $33.65 | +8.62% | 7,700 |
| Oct 26, 2020 | $33.00 | $33.27 | $30.98 | $30.98 | -6.12% | 4,800 |
| Oct 19, 2020 | $34.98 | $34.98 | $32.51 | $33.00 | -4.07% | 133,900 |
| Oct 12, 2020 | $35.29 | $36.00 | $33.95 | $34.40 | -3.51% | 48,500 |
| Oct 5, 2020 | $35.00 | $35.65 | $34.23 | $35.65 | +1.86% | 32,700 |
| Sep 28, 2020 | $37.45 | $37.90 | $33.70 | $35.00 | -4.16% | 2,800 |
| Sep 21, 2020 | $39.45 | $39.45 | $36.52 | $36.52 | -3.92% | 5,600 |
| Sep 14, 2020 | $38.11 | $38.11 | $36.76 | $38.01 | +3.60% | 7,100 |
| Sep 8, 2020 | $37.16 | $37.16 | $34.85 | $36.69 | +4.32% | 2,500 |
| Aug 31, 2020 | $37.86 | $37.86 | $35.17 | $35.17 | -7.11% | 5,500 |
| Aug 24, 2020 | $38.04 | $38.95 | $37.61 | $37.86 | +0.34% | 6,400 |
| Aug 17, 2020 | $37.50 | $38.12 | $37.50 | $37.73 | +2.75% | 14,900 |
| Aug 10, 2020 | $37.31 | $37.77 | $36.64 | $36.72 | +2.00% | 20,700 |
| Aug 3, 2020 | $36.57 | $38.19 | $36.00 | $36.00 | -0.91% | 2,200 |
| Jul 27, 2020 | $34.73 | $36.64 | $34.73 | $36.33 | +3.80% | 6,000 |
| Jul 20, 2020 | $35.00 | $35.88 | $34.71 | $35.00 | +0.14% | 3,200 |
| Jul 13, 2020 | $34.66 | $35.00 | $34.21 | $34.95 | +0.84% | 15,300 |
| Jul 6, 2020 | $34.99 | $34.99 | $33.39 | $34.66 | -5.22% | 57,600 |
| Jun 29, 2020 | $36.36 | $36.57 | $35.00 | $36.57 | +0.58% | 30,900 |
| Jun 22, 2020 | $37.29 | $38.34 | $36.36 | $36.36 | -2.49% | 2,100 |
| Jun 15, 2020 | $37.92 | $38.34 | $36.66 | $37.29 | +0.32% | 10,300 |
| Jun 8, 2020 | $37.40 | $37.74 | $37.17 | $37.17 | +1.14% | 76,900 |
| Jun 1, 2020 | $38.00 | $38.46 | $35.71 | $36.75 | -6.01% | 19,300 |
| May 26, 2020 | $37.53 | $39.66 | $37.53 | $39.10 | +2.95% | 6,000 |
| May 18, 2020 | $38.00 | $38.25 | $37.72 | $37.98 | +3.15% | 24,700 |
| May 11, 2020 | $35.08 | $38.55 | $35.08 | $36.82 | +4.96% | 33,500 |
| May 4, 2020 | $35.53 | $35.60 | $34.24 | $35.08 | -0.57% | 45,500 |
| Apr 27, 2020 | $34.96 | $38.15 | $34.96 | $35.28 | +0.92% | 94,900 |
| Apr 20, 2020 | $33.37 | $34.96 | $33.34 | $34.96 | +3.80% | 16,200 |
| Apr 13, 2020 | $33.20 | $33.68 | $31.85 | $33.68 | +3.00% | 54,700 |
| Apr 6, 2020 | $31.85 | $32.86 | $30.93 | $32.70 | +13.38% | 4,100 |
| Mar 30, 2020 | $31.50 | $31.50 | $28.18 | $28.84 | -8.39% | 18,200 |
| Mar 23, 2020 | $26.80 | $32.41 | $25.40 | $31.48 | +9.19% | 104,200 |
| Mar 16, 2020 | $29.00 | $29.04 | $25.21 | $28.83 | +1.19% | 199,100 |
| Mar 9, 2020 | $36.30 | $36.96 | $28.27 | $28.49 | -20.51% | 120,400 |
| Mar 2, 2020 | $35.00 | $37.40 | $34.45 | $35.84 | +1.36% | 305,700 |
| Feb 24, 2020 | $37.12 | $37.76 | $35.00 | $35.36 | -4.74% | 281,500 |
| Feb 18, 2020 | $38.76 | $38.76 | $37.12 | $37.12 | -4.99% | 1,900 |
| Feb 10, 2020 | $40.26 | $40.45 | $38.75 | $39.07 | -3.22% | 101,600 |
| Feb 3, 2020 | $38.30 | $41.34 | $38.05 | $40.37 | +4.32% | 460,900 |
| Jan 27, 2020 | $39.41 | $39.41 | $38.50 | $38.70 | -1.12% | 261,100 |
| Jan 21, 2020 | $39.80 | $39.99 | $39.14 | $39.14 | -2.00% | 186,500 |
| Jan 13, 2020 | $39.75 | $40.14 | $39.75 | $39.94 | +2.02% | 3,700 |
| Jan 6, 2020 | $39.60 | $40.46 | $38.97 | $39.15 | -1.14% | 2,900 |
| Dec 30, 2019 | $38.90 | $39.65 | $38.90 | $39.60 | +0.10% | 1,500 |
| Dec 23, 2019 | $39.79 | $39.85 | $38.84 | $39.56 | -0.85% | 115,900 |
| Dec 16, 2019 | $39.75 | $41.09 | $39.75 | $39.90 | -3.16% | 16,500 |
| Dec 9, 2019 | $40.25 | $41.20 | $40.00 | $41.20 | +1.10% | 35,500 |
| Dec 2, 2019 | $40.68 | $40.75 | $40.00 | $40.75 | -1.33% | 114,500 |
| Nov 25, 2019 | $40.83 | $41.30 | $40.83 | $41.30 | +1.15% | 600 |
| Nov 18, 2019 | $42.00 | $42.00 | $39.91 | $40.83 | +0.39% | 99,100 |
| Nov 11, 2019 | $39.45 | $40.67 | $39.14 | $40.67 | +4.77% | 2,200 |
| Nov 4, 2019 | $37.00 | $40.04 | $37.00 | $38.82 | +4.92% | 37,100 |
| Oct 28, 2019 | $34.87 | $37.09 | $34.23 | $37.00 | +5.62% | 8,600 |
| Oct 21, 2019 | $34.55 | $35.71 | $34.26 | $35.03 | +1.39% | 8,100 |
| Oct 14, 2019 | $34.13 | $34.95 | $34.13 | $34.55 | +1.89% | 6,100 |
| Oct 7, 2019 | $34.28 | $34.28 | $33.91 | $33.91 | -1.08% | 25,900 |
| Sep 30, 2019 | $34.08 | $35.05 | $34.08 | $34.28 | -0.35% | 35,500 |
| Sep 23, 2019 | $35.00 | $35.62 | $34.40 | $34.40 | -0.41% | 90,400 |
| Sep 16, 2019 | $34.81 | $34.87 | $34.31 | $34.54 | -1.88% | 145,500 |
| Sep 9, 2019 | $33.78 | $35.20 | $33.78 | $35.20 | +1.21% | 124,500 |
| Sep 3, 2019 | $34.70 | $34.85 | $34.63 | $34.78 | +7.84% | 140,900 |
| Aug 26, 2019 | $33.21 | $33.21 | $32.25 | $32.25 | -2.89% | 45,600 |
| Aug 19, 2019 | $33.58 | $33.75 | $32.74 | $33.21 | -1.72% | 939,800 |
| Aug 12, 2019 | $34.82 | $34.82 | $33.44 | $33.79 | -2.96% | 402,600 |
| Aug 5, 2019 | $34.79 | $35.81 | $34.74 | $34.82 | -2.46% | 178,400 |
| Jul 29, 2019 | $33.56 | $35.98 | $32.91 | $35.70 | +6.38% | 161,100 |
| Jul 22, 2019 | $34.34 | $34.34 | $33.42 | $33.56 | -2.27% | 57,000 |
| Jul 15, 2019 | $36.60 | $36.60 | $34.34 | $34.34 | -5.24% | 4,400 |
| Jul 8, 2019 | $36.00 | $36.24 | $35.35 | $36.24 | +2.26% | 191,800 |
| Jul 1, 2019 | $35.26 | $35.44 | $35.26 | $35.44 | +1.14% | 1,200 |
| Jun 24, 2019 | $35.23 | $35.40 | $34.92 | $35.04 | -0.54% | 72,200 |
| Jun 17, 2019 | $33.59 | $35.26 | $33.59 | $35.23 | +0.66% | 31,800 |
| Jun 10, 2019 | $34.54 | $35.02 | $34.54 | $35.00 | +5.07% | 12,000 |
| Jun 3, 2019 | $32.99 | $33.31 | $32.59 | $33.31 | -1.16% | 11,500 |
| May 28, 2019 | $36.78 | $36.78 | $33.70 | $33.70 | -2.74% | 165,400 |
| May 20, 2019 | $34.94 | $36.01 | $34.65 | $34.65 | -0.83% | 102,300 |
| May 13, 2019 | $38.59 | $38.59 | $34.67 | $34.94 | -9.46% | 164,900 |
| May 6, 2019 | $37.08 | $38.59 | $37.08 | $38.59 | +5.01% | 267,500 |
| Apr 29, 2019 | $36.50 | $36.75 | $35.48 | $36.75 | +0.08% | 4,000 |
| Apr 22, 2019 | $36.72 | $37.49 | $36.25 | $36.72 | +1.16% | 39,700 |
| Apr 15, 2019 | $37.89 | $38.17 | $35.85 | $36.30 | -4.90% | 86,900 |
| Apr 8, 2019 | $40.09 | $40.09 | $38.17 | $38.17 | -4.79% | 43,400 |
| Apr 1, 2019 | $40.77 | $40.84 | $40.05 | $40.09 | -4.14% | 12,900 |
| Mar 25, 2019 | $41.28 | $42.31 | $41.28 | $41.82 | -0.12% | 116,600 |
| Mar 18, 2019 | $41.23 | $43.00 | $41.23 | $41.87 | +1.55% | 56,900 |
| Mar 11, 2019 | $40.50 | $42.13 | $40.50 | $41.23 | +1.83% | 176,700 |
| Mar 4, 2019 | $43.06 | $43.06 | $39.91 | $40.49 | -0.61% | 291,300 |
| Feb 25, 2019 | $39.73 | $40.88 | $39.73 | $40.74 | +2.28% | 521,600 |
| Feb 19, 2019 | $40.45 | $40.45 | $39.24 | $39.83 | -1.53% | 64,600 |
| Feb 11, 2019 | $39.00 | $40.79 | $38.87 | $40.45 | +3.06% | 64,200 |
| Feb 4, 2019 | $39.96 | $40.53 | $39.22 | $39.25 | -4.17% | 130,100 |
| Jan 28, 2019 | $40.79 | $41.12 | $40.00 | $40.96 | -1.61% | 224,200 |
| Jan 22, 2019 | $40.10 | $41.63 | $39.73 | $41.63 | +5.87% | 239,600 |
| Jan 14, 2019 | $40.05 | $41.05 | $39.15 | $39.32 | -3.63% | 358,400 |
| Jan 7, 2019 | $37.51 | $41.00 | $37.26 | $40.80 | +15.25% | 271,000 |
| Dec 31, 2018 | $33.39 | $35.41 | $33.30 | $35.40 | +7.27% | 897,300 |
| Dec 24, 2018 | $33.80 | $33.80 | $33.00 | $33.00 | -1.87% | 654,500 |
| Dec 17, 2018 | $33.54 | $34.00 | $31.22 | $33.63 | -2.63% | 4,867,400 |
| Dec 10, 2018 | $32.82 | $34.99 | $32.43 | $34.54 | +2.31% | 3,484,900 |
| Dec 3, 2018 | $37.50 | $37.64 | $33.53 | $33.76 | -7.76% | 1,774,300 |
| Nov 26, 2018 | $38.11 | $38.17 | $36.44 | $36.60 | -4.19% | 1,004,800 |
| Nov 19, 2018 | $38.95 | $39.43 | $37.61 | $38.20 | +0.37% | 678,200 |
| Nov 12, 2018 | $39.10 | $39.23 | $38.00 | $38.06 | -2.66% | 630,900 |
| Nov 5, 2018 | $40.20 | $41.64 | $39.10 | $39.10 | -2.54% | 260,100 |
| Oct 29, 2018 | $39.63 | $42.00 | $39.63 | $40.12 | +3.43% | 282,600 |
| Oct 22, 2018 | $40.32 | $40.32 | $38.52 | $38.79 | -7.13% | 184,400 |
| Oct 15, 2018 | $39.36 | $42.00 | $39.36 | $41.77 | +5.13% | 186,100 |
| Oct 8, 2018 | $39.61 | $40.21 | $39.61 | $39.73 | -1.32% | 54,100 |
| Oct 1, 2018 | $41.50 | $42.19 | $39.84 | $40.26 | -6.61% | 240,300 |
| Sep 24, 2018 | $42.01 | $43.40 | $42.01 | $43.11 | +2.62% | 103,600 |
| Sep 17, 2018 | $42.46 | $43.02 | $41.76 | $42.01 | -3.45% | 192,500 |
| Sep 10, 2018 | $39.66 | $43.51 | $39.66 | $43.51 | +10.15% | 356,100 |
| Sep 4, 2018 | $41.26 | $41.26 | $39.50 | $39.50 | -4.27% | 20,700 |
| Aug 27, 2018 | $42.40 | $42.44 | $41.26 | $41.26 | +0.61% | 45,100 |
| Aug 20, 2018 | $41.58 | $41.58 | $40.93 | $41.01 | -0.10% | 35,300 |
| Aug 13, 2018 | $41.89 | $42.20 | $41.05 | $41.05 | -2.01% | 89,800 |
| Aug 6, 2018 | $43.09 | $43.09 | $41.89 | $41.89 | -2.78% | 3,500 |
| Jul 30, 2018 | $42.14 | $43.70 | $41.78 | $43.09 | +2.33% | 153,100 |
| Jul 23, 2018 | $42.30 | $42.71 | $42.11 | $42.11 | +0.07% | 54,600 |
| Jul 16, 2018 | $41.33 | $42.08 | $41.33 | $42.08 | +1.89% | 57,400 |
| Jul 9, 2018 | $41.53 | $41.87 | $40.99 | $41.30 | -0.55% | 50,900 |
| Jul 2, 2018 | $41.58 | $41.83 | $41.41 | $41.53 | -0.12% | 83,400 |
| Jun 25, 2018 | $40.24 | $41.58 | $40.24 | $41.58 | +3.33% | 155,800 |
| Jun 18, 2018 | $39.00 | $40.24 | $38.28 | $40.24 | +3.02% | 72,700 |
| Jun 11, 2018 | $39.30 | $40.00 | $39.06 | $39.06 | -0.61% | 202,800 |
| Jun 4, 2018 | $39.22 | $39.64 | $38.69 | $39.30 | 0.00% | 14,600 |
| May 29, 2018 | $41.01 | $41.01 | $39.30 | $39.30 | -4.17% | 110,200 |
| May 21, 2018 | $41.50 | $42.00 | $40.76 | $41.01 | -4.89% | 144,100 |
| May 14, 2018 | $43.94 | $43.94 | $42.18 | $43.12 | +0.35% | 130,600 |
| May 7, 2018 | $42.38 | $43.06 | $40.99 | $42.97 | +2.90% | 86,400 |
| Apr 30, 2018 | $41.60 | $41.76 | $41.39 | $41.76 | +0.38% | 600 |
| Apr 23, 2018 | $45.92 | $45.92 | $41.56 | $41.60 | -7.39% | 16,600 |
| Apr 16, 2018 | $46.14 | $47.47 | $44.84 | $44.92 | -2.64% | 91,500 |
| Apr 9, 2018 | $47.52 | $47.62 | $46.14 | $46.14 | -2.56% | 7,000 |
| Apr 2, 2018 | $48.46 | $48.46 | $47.35 | $47.35 | -2.29% | 2,600 |
| Mar 26, 2018 | $52.20 | $52.93 | $48.36 | $48.46 | -7.16% | 26,800 |
| Mar 19, 2018 | $52.96 | $52.96 | $52.20 | $52.20 | -1.44% | 8,800 |
| Mar 12, 2018 | $53.05 | $53.05 | $52.96 | $52.96 | -0.26% | 300 |
| Mar 5, 2018 | $57.59 | $57.59 | $53.10 | $53.10 | -7.80% | 4,400 |
| Feb 26, 2018 | $56.69 | $57.59 | $56.69 | $57.59 | +3.39% | 300 |
| Feb 20, 2018 | $55.70 | $55.70 | $55.70 | $55.70 | -2.42% | 300 |
| Feb 12, 2018 | $53.87 | $57.08 | $53.87 | $57.08 | +5.96% | 900 |
| Feb 5, 2018 | $57.58 | $57.58 | $53.87 | $53.87 | -10.38% | 1,200 |
| Jan 29, 2018 | $59.65 | $60.11 | $58.92 | $60.11 | +0.77% | 800 |
| Jan 22, 2018 | $58.21 | $59.65 | $58.21 | $59.65 | +2.47% | 100 |
| Jan 16, 2018 | $58.48 | $58.48 | $58.21 | $58.21 | -0.46% | 100 |
| Jan 8, 2018 | $58.65 | $58.65 | $58.48 | $58.48 | +0.24% | 700 |
| Jan 2, 2018 | $56.49 | $58.34 | $56.49 | $58.34 | +3.27% | 500 |
| Dec 26, 2017 | $55.45 | $56.49 | $55.45 | $56.49 | +1.88% | 700 |
| Dec 18, 2017 | $55.45 | $55.45 | $55.45 | $55.45 | 0.00% | 0 |
| Dec 11, 2017 | $53.70 | $55.45 | $53.70 | $55.45 | +3.26% | 3,600 |
| Dec 4, 2017 | $55.28 | $55.28 | $53.70 | $53.70 | -2.86% | 3,300 |
| Nov 27, 2017 | $56.04 | $56.04 | $54.75 | $55.28 | -1.36% | 400 |
| Nov 20, 2017 | $55.63 | $56.04 | $54.88 | $56.04 | +0.74% | 15,400 |
| Nov 13, 2017 | $56.92 | $56.92 | $55.00 | $55.63 | -2.27% | 3,500 |
| Nov 6, 2017 | $57.21 | $57.21 | $56.91 | $56.92 | -0.51% | 900 |
| Oct 30, 2017 | $56.46 | $57.22 | $56.46 | $57.21 | +2.53% | 9,300 |
| Oct 23, 2017 | $55.80 | $55.80 | $55.80 | $55.80 | 0.00% | 0 |
| Oct 16, 2017 | $55.04 | $55.80 | $55.04 | $55.80 | +2.78% | 19,200 |
| Oct 9, 2017 | $55.24 | $55.24 | $54.29 | $54.29 | -1.42% | 300 |
| Oct 2, 2017 | $54.87 | $55.07 | $54.76 | $55.07 | -1.27% | 13,600 |
| Sep 25, 2017 | $55.78 | $55.78 | $55.78 | $55.78 | 0.00% | 0 |
| Sep 18, 2017 | $55.78 | $55.78 | $55.78 | $55.78 | 0.00% | 0 |
| Sep 11, 2017 | $55.03 | $55.78 | $55.03 | $55.78 | +1.36% | 300 |
| Sep 5, 2017 | $55.03 | $55.03 | $55.03 | $55.03 | 0.00% | 0 |
| Aug 28, 2017 | $54.02 | $55.03 | $54.02 | $55.03 | +1.87% | 500 |
| Aug 21, 2017 | $54.02 | $54.02 | $54.02 | $54.02 | 0.00% | 0 |
| Aug 14, 2017 | $53.57 | $54.02 | $53.57 | $54.02 | -0.61% | 1,500 |
| Aug 7, 2017 | $54.26 | $54.35 | $54.26 | $54.35 | +0.17% | 100 |
| Jul 31, 2017 | $53.00 | $54.26 | $53.00 | $54.26 | +2.38% | 5,800 |
| Jul 24, 2017 | $51.42 | $53.00 | $51.18 | $53.00 | +2.16% | 3,100 |
| Jul 17, 2017 | $49.85 | $51.88 | $49.85 | $51.88 | +4.07% | 4,000 |
| Jul 10, 2017 | $49.85 | $49.85 | $49.85 | $49.85 | 0.00% | 0 |
| Jul 3, 2017 | $50.63 | $50.63 | $49.85 | $49.85 | -2.98% | 400 |
| Jun 26, 2017 | $51.38 | $51.38 | $51.38 | $51.38 | 0.00% | 0 |
| Jun 19, 2017 | $50.61 | $51.65 | $50.30 | $51.38 | +1.52% | 16,600 |
| Jun 12, 2017 | $50.43 | $51.03 | $50.43 | $50.61 | -2.67% | 41,300 |
| Jun 5, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| May 30, 2017 | $52.00 | $52.00 | $52.00 | $52.00 | 0.00% | 0 |
| May 22, 2017 | $51.40 | $52.00 | $51.40 | $52.00 | +1.17% | 2,600 |
| May 15, 2017 | $48.95 | $51.40 | $48.95 | $51.40 | +5.01% | 300 |
| May 8, 2017 | $47.97 | $48.95 | $47.97 | $48.95 | +2.04% | 16,400 |
| May 1, 2017 | $48.38 | $48.38 | $47.46 | $47.97 | -2.84% | 6,200 |
| Apr 24, 2017 | $48.13 | $50.22 | $47.59 | $49.37 | +2.58% | 2,600 |
| Apr 17, 2017 | $46.96 | $48.13 | $46.96 | $48.13 | +2.49% | 600 |
| Apr 10, 2017 | $46.96 | $46.96 | $46.96 | $46.96 | +0.13% | 6,300 |
| Apr 3, 2017 | $47.48 | $47.48 | $46.90 | $46.90 | -1.78% | 700 |
| Mar 27, 2017 | $46.28 | $47.75 | $46.28 | $47.75 | +3.18% | 2,200 |
| Mar 20, 2017 | $46.28 | $46.28 | $46.28 | $46.28 | 0.00% | 0 |
| Mar 13, 2017 | $46.53 | $47.28 | $46.28 | $46.28 | -0.54% | 8,800 |
| Mar 6, 2017 | $45.78 | $46.53 | $45.78 | $46.53 | -0.58% | 5,200 |
| Feb 27, 2017 | $47.18 | $47.18 | $45.85 | $46.80 | -0.81% | 1,800 |
| Feb 21, 2017 | $46.62 | $47.65 | $46.62 | $47.18 | +2.83% | 600 |
| Feb 13, 2017 | $44.94 | $45.88 | $44.94 | $45.88 | +2.09% | 200 |
| Feb 6, 2017 | $42.56 | $44.94 | $42.56 | $44.94 | +5.59% | 200 |
| Jan 30, 2017 | $41.29 | $43.10 | $41.29 | $42.56 | +3.08% | 1,300 |
| Jan 23, 2017 | $40.70 | $41.29 | $40.70 | $41.29 | +1.45% | 300 |
| Jan 17, 2017 | $41.70 | $41.75 | $40.70 | $40.70 | -2.49% | 1,300 |
| Jan 9, 2017 | $43.32 | $43.72 | $41.74 | $41.74 | +1.24% | 37,300 |
| Jan 3, 2017 | $41.23 | $41.23 | $41.23 | $41.23 | -0.07% | 200 |
| Dec 27, 2016 | $40.73 | $41.26 | $40.73 | $41.26 | +1.30% | 14,000 |
| Dec 19, 2016 | $40.58 | $41.72 | $40.58 | $40.73 | +1.62% | 1,200 |
| Dec 12, 2016 | $40.84 | $41.90 | $39.96 | $40.08 | +0.83% | 1,000 |
| Dec 5, 2016 | $41.34 | $41.34 | $39.75 | $39.75 | -3.85% | 65,800 |
| Nov 28, 2016 | $42.00 | $42.00 | $41.00 | $41.34 | -1.57% | 3,600 |
| Nov 21, 2016 | $42.00 | $42.00 | $42.00 | $42.00 | -0.54% | 200 |
| Nov 14, 2016 | $41.76 | $42.33 | $41.76 | $42.23 | -3.98% | 700 |
| Nov 7, 2016 | $42.90 | $44.16 | $42.90 | $43.98 | – | 4,500 |
Seasonality
TKPHF 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 | 3.6% | 1.5% | 1.6% | -3.3% | -1.4% | -0.1% | 2.3% | -0.4% | 3.7% | -4.4% | 2.7% | 1.4% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 3 of 10 | 5 of 9 | 7 of 9 |
| 2026 | 0.9% | 14.8% | -1.6% | -2.8% | -9.2% | -1.4% | 19.4% | -4.7% | 10.1% | 5.4% | ||
| 2025 | -2.8% | 8.1% | 14.0% | -4.8% | -11.9% | 7.8% | -3.0% | -0.2% | 9.3% | -5.4% | 4.6% | 6.3% |
| 2024 | 5.2% | -5.3% | 1.6% | -8.4% | -0.4% | 3.4% | -1.6% | 4.4% | 6.3% | -5.5% | -5.9% | 5.3% |
| 2023 | 3.7% | -1.9% | 6.0% | 0.8% | -2.6% | -3.7% | -1.1% | -0.9% | 4.1% | -13.0% | 4.0% | 2.6% |
| 2022 | 9.4% | 2.4% | 1.0% | -3.4% | 0.4% | -2.5% | 5.0% | -2.2% | -5.5% | -2.6% | 12.9% | 6.7% |
| 2021 | -1.9% | -4.7% | 11.0% | -8.9% | 2.4% | -2.1% | 0.2% | 1.7% | -0.9% | -14.5% | -5.2% | 0.2% |
| 2020 | -2.4% | -8.6% | -12.6% | 18.4% | 9.8% | -7.0% | -0.1% | 4.2% | -4.4% | -12.5% | 15.0% | 1.0% |
| 2019 | 19.8% | 0.0% | 6.6% | -13.6% | -6.8% | 4.0% | -0.2% | -7.8% | 8.2% | 5.6% | 14.7% | -4.0% |
| 2018 | 4.3% | -2.3% | -14.5% | -14.2% | -1.4% | 1.4% | 1.4% | -2.1% | 6.5% | -2.6% | -12.9% | -8.8% |
| 2017 | 0.1% | 12.4% | 4.7% | 3.4% | 5.3% | -1.2% | 3.2% | 3.8% | 2.8% | 1.4% | -3.2% | 3.2% |