NYSE - Delayed Quote
USD
Takeda Pharmaceutical Company Limited (TAK)
18.45
-0.26
(-1.39%)
At close: September 4 at 4:00:02 PM EDT
18.45
0.00
(0.00%)
After hours: September 4 at 7:30:07 PM EDT
Trade TAK on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Sep 4, 2026
|
18.48 | 18.54 | 18.39 | 18.45 | 18.45 | 1,499,500 |
|
Sep 3, 2026
|
18.75 | 18.84 | 18.52 | 18.71 | 18.71 | 2,853,600 |
|
Sep 2, 2026
|
18.30 | 18.50 | 18.28 | 18.43 | 18.43 | 1,721,800 |
|
Sep 1, 2026
|
18.18 | 18.41 | 18.18 | 18.23 | 18.23 | 1,899,400 |
|
Aug 31, 2026
|
17.99 | 18.06 | 17.96 | 17.98 | 17.98 | 1,779,500 |
|
Aug 28, 2026
|
18.00 | 18.11 | 17.96 | 18.03 | 18.03 | 1,805,800 |
|
Aug 27, 2026
|
18.21 | 18.22 | 17.97 | 18.03 | 18.03 | 1,726,700 |
|
Aug 26, 2026
|
18.32 | 18.38 | 18.22 | 18.23 | 18.23 | 2,331,700 |
|
Aug 25, 2026
|
18.21 | 18.36 | 18.21 | 18.35 | 18.35 | 1,247,300 |
|
Aug 24, 2026
|
18.24 | 18.26 | 18.11 | 18.24 | 18.24 | 2,233,000 |
|
Aug 21, 2026
|
18.09 | 18.25 | 18.08 | 18.18 | 18.18 | 1,479,100 |
|
Aug 20, 2026
|
18.25 | 18.34 | 18.11 | 18.13 | 18.13 | 2,225,300 |
|
Aug 19, 2026
|
18.22 | 18.50 | 18.22 | 18.34 | 18.34 | 3,309,700 |
|
Aug 18, 2026
|
17.86 | 18.16 | 17.83 | 18.05 | 18.05 | 3,809,600 |
|
Aug 17, 2026
|
17.40 | 17.44 | 17.28 | 17.38 | 17.38 | 2,465,400 |
|
Aug 14, 2026
|
17.50 | 17.66 | 17.48 | 17.63 | 17.63 | 3,137,300 |
|
Aug 13, 2026
|
17.47 | 17.47 | 17.36 | 17.39 | 17.39 | 1,953,200 |
|
Aug 12, 2026
|
17.36 | 17.47 | 17.35 | 17.41 | 17.41 | 2,004,400 |
|
Aug 11, 2026
|
17.38 | 17.64 | 17.36 | 17.48 | 17.48 | 2,338,900 |
|
Aug 10, 2026
|
17.48 | 17.61 | 17.42 | 17.55 | 17.55 | 4,172,300 |
|
Aug 7, 2026
|
17.48 | 17.56 | 17.41 | 17.45 | 17.45 | 4,253,800 |
|
Aug 6, 2026
|
17.07 | 17.28 | 16.91 | 17.02 | 17.02 | 4,272,000 |
|
Aug 5, 2026
|
16.66 | 16.78 | 16.57 | 16.72 | 16.72 | 4,865,200 |
|
Aug 4, 2026
|
16.35 | 16.68 | 16.30 | 16.56 | 16.56 | 5,910,500 |
|
Aug 3, 2026
|
17.19 | 17.22 | 16.83 | 16.83 | 16.83 | 3,154,300 |
|
Jul 31, 2026
|
17.06 | 17.19 | 16.93 | 17.09 | 17.09 | 4,109,300 |
|
Jul 30, 2026
|
17.04 | 17.32 | 16.97 | 17.25 | 17.25 | 5,613,400 |
|
Jul 29, 2026
|
17.65 | 17.83 | 17.57 | 17.75 | 17.75 | 5,238,700 |
|
Jul 28, 2026
|
17.53 | 17.73 | 17.52 | 17.52 | 17.52 | 3,756,800 |
|
Jul 27, 2026
|
17.52 | 17.65 | 17.42 | 17.44 | 17.44 | 3,887,700 |
|
Jul 24, 2026
|
17.30 | 17.36 | 17.22 | 17.24 | 17.24 | 3,266,500 |
|
Jul 23, 2026
|
16.71 | 16.85 | 16.69 | 16.82 | 16.82 | 3,511,400 |
|
Jul 22, 2026
|
17.09 | 17.21 | 16.84 | 16.87 | 16.87 | 4,661,300 |
|
Jul 21, 2026
|
17.15 | 17.25 | 17.03 | 17.23 | 17.23 | 4,808,000 |
|
Jul 20, 2026
|
17.14 | 17.20 | 17.00 | 17.05 | 17.05 | 4,812,200 |
|
Jul 17, 2026
|
16.95 | 17.25 | 16.89 | 17.15 | 17.15 | 4,689,200 |
|
Jul 16, 2026
|
16.53 | 16.76 | 16.49 | 16.73 | 16.73 | 5,977,000 |
|
Jul 15, 2026
|
16.34 | 16.48 | 16.26 | 16.45 | 16.45 | 4,757,600 |
|
Jul 14, 2026
|
16.42 | 16.58 | 16.24 | 16.39 | 16.39 | 5,055,600 |
|
Jul 13, 2026
|
16.52 | 16.62 | 16.45 | 16.49 | 16.49 | 2,565,900 |
|
Jul 10, 2026
|
16.60 | 16.63 | 16.51 | 16.56 | 16.56 | 1,503,800 |
|
Jul 9, 2026
|
16.60 | 16.69 | 16.57 | 16.61 | 16.61 | 2,393,000 |
|
Jul 8, 2026
|
16.72 | 16.81 | 16.72 | 16.75 | 16.75 | 2,241,300 |
|
Jul 7, 2026
|
16.91 | 17.12 | 16.87 | 16.96 | 16.96 | 2,654,300 |
|
Jul 6, 2026
|
16.99 | 17.07 | 16.73 | 16.89 | 16.89 | 2,883,400 |
|
Jul 2, 2026
|
16.43 | 16.77 | 16.42 | 16.77 | 16.77 | 3,514,900 |
|
Jul 1, 2026
|
15.97 | 16.02 | 15.91 | 15.95 | 15.95 | 2,169,600 |
|
Jun 30, 2026
|
15.97 | 16.04 | 15.84 | 16.03 | 16.03 | 2,948,700 |
|
Jun 29, 2026
|
15.98 | 16.05 | 15.87 | 15.98 | 15.98 | 3,657,900 |
|
Jun 26, 2026
|
15.72 | 15.98 | 15.72 | 15.91 | 15.91 | 2,766,400 |
|
Jun 25, 2026
|
15.61 | 15.75 | 15.57 | 15.65 | 15.65 | 2,865,900 |
|
Jun 24, 2026
|
15.90 | 15.92 | 15.71 | 15.72 | 15.72 | 3,494,200 |
|
Jun 23, 2026
|
15.65 | 15.85 | 15.50 | 15.84 | 15.84 | 3,126,600 |
|
Jun 22, 2026
|
15.49 | 15.60 | 15.39 | 15.47 | 15.47 | 2,351,300 |
|
Jun 18, 2026
|
15.77 | 15.77 | 15.52 | 15.63 | 15.63 | 2,442,700 |
|
Jun 17, 2026
|
15.48 | 15.52 | 15.34 | 15.42 | 15.42 | 2,503,500 |
|
Jun 16, 2026
|
15.70 | 15.75 | 15.56 | 15.66 | 15.66 | 1,715,800 |
|
Jun 15, 2026
|
15.80 | 15.88 | 15.75 | 15.77 | 15.77 | 2,102,100 |
|
Jun 12, 2026
|
16.00 | 16.03 | 15.85 | 15.91 | 15.91 | 3,971,700 |
|
Jun 11, 2026
|
15.74 | 15.95 | 15.74 | 15.87 | 15.87 | 2,274,300 |
|
Jun 10, 2026
|
15.83 | 15.85 | 15.68 | 15.68 | 15.68 | 2,416,800 |
|
Jun 9, 2026
|
15.67 | 15.85 | 15.59 | 15.72 | 15.72 | 4,585,600 |
|
Jun 8, 2026
|
15.74 | 15.86 | 15.71 | 15.74 | 15.74 | 3,934,300 |
|
Jun 5, 2026
|
15.51 | 15.68 | 15.46 | 15.60 | 15.60 | 3,514,900 |
|
Jun 4, 2026
|
15.30 | 15.50 | 15.23 | 15.45 | 15.45 | 2,653,500 |
|
Jun 3, 2026
|
14.84 | 15.09 | 14.84 | 15.03 | 15.03 | 3,768,000 |
|
Jun 2, 2026
|
15.12 | 15.24 | 15.10 | 15.18 | 15.18 | 2,378,800 |
|
Jun 1, 2026
|
15.33 | 15.50 | 15.08 | 15.19 | 15.19 | 4,439,800 |
|
May 29, 2026
|
16.02 | 16.07 | 15.94 | 15.96 | 15.96 | 2,276,000 |
|
May 28, 2026
|
16.10 | 16.25 | 16.10 | 16.15 | 16.15 | 2,638,300 |
|
May 27, 2026
|
16.10 | 16.27 | 16.04 | 16.15 | 16.15 | 3,178,800 |
|
May 26, 2026
|
15.95 | 16.02 | 15.84 | 15.87 | 15.87 | 3,374,900 |
|
May 22, 2026
|
16.13 | 16.25 | 16.07 | 16.25 | 16.25 | 4,011,300 |
|
May 21, 2026
|
16.39 | 16.50 | 16.24 | 16.48 | 16.48 | 3,358,300 |
|
May 20, 2026
|
16.60 | 16.73 | 16.56 | 16.68 | 16.68 | 1,866,700 |
|
May 19, 2026
|
16.54 | 16.67 | 16.46 | 16.58 | 16.58 | 2,344,100 |
|
May 18, 2026
|
16.60 | 16.74 | 16.50 | 16.57 | 16.57 | 4,030,900 |
|
May 15, 2026
|
16.69 | 16.73 | 16.59 | 16.61 | 16.61 | 2,789,100 |
|
May 14, 2026
|
16.72 | 16.76 | 16.57 | 16.63 | 16.63 | 3,543,800 |
|
May 13, 2026
|
16.09 | 16.64 | 15.98 | 16.64 | 16.64 | 3,806,200 |
|
May 12, 2026
|
16.41 | 16.57 | 16.35 | 16.42 | 16.42 | 4,639,300 |
|
May 11, 2026
|
16.46 | 16.54 | 16.28 | 16.36 | 16.36 | 5,164,300 |
|
May 8, 2026
|
16.66 | 16.66 | 16.46 | 16.46 | 16.46 | 4,360,900 |
|
May 7, 2026
|
16.87 | 16.92 | 16.60 | 16.64 | 16.64 | 5,132,000 |
|
May 6, 2026
|
16.73 | 16.80 | 16.60 | 16.72 | 16.72 | 3,384,200 |
|
May 5, 2026
|
16.57 | 16.63 | 16.50 | 16.55 | 16.55 | 2,132,500 |
|
May 4, 2026
|
16.55 | 16.71 | 16.53 | 16.56 | 16.56 | 2,183,400 |
|
May 1, 2026
|
16.64 | 16.71 | 16.55 | 16.62 | 16.62 | 1,280,500 |
|
Apr 30, 2026
|
16.70 | 16.77 | 16.64 | 16.68 | 16.68 | 2,101,000 |
|
Apr 29, 2026
|
16.31 | 16.39 | 16.24 | 16.30 | 16.30 | 2,215,300 |
|
Apr 28, 2026
|
16.51 | 16.55 | 16.35 | 16.41 | 16.41 | 2,550,900 |
|
Apr 27, 2026
|
16.46 | 16.56 | 16.34 | 16.36 | 16.36 | 2,139,600 |
|
Apr 24, 2026
|
16.60 | 16.68 | 16.56 | 16.63 | 16.63 | 1,472,100 |
|
Apr 23, 2026
|
16.71 | 16.78 | 16.55 | 16.65 | 16.65 | 1,822,500 |
|
Apr 22, 2026
|
16.78 | 16.88 | 16.58 | 16.60 | 16.60 | 3,133,400 |
|
Apr 21, 2026
|
17.29 | 17.29 | 17.06 | 17.06 | 17.06 | 3,681,900 |
|
Apr 20, 2026
|
17.66 | 17.72 | 17.55 | 17.55 | 17.55 | 3,313,000 |
|
Apr 17, 2026
|
17.79 | 17.98 | 17.79 | 17.82 | 17.82 | 2,810,300 |
|
Apr 16, 2026
|
17.82 | 17.88 | 17.70 | 17.78 | 17.78 | 2,983,600 |
|
Apr 15, 2026
|
17.90 | 17.97 | 17.83 | 17.85 | 17.85 | 2,566,400 |
|
Apr 14, 2026
|
17.82 | 17.93 | 17.72 | 17.85 | 17.85 | 3,180,700 |
|
Apr 13, 2026
|
17.79 | 17.86 | 17.61 | 17.82 | 17.82 | 2,890,400 |
|
Apr 10, 2026
|
18.19 | 18.23 | 18.06 | 18.08 | 18.08 | 2,684,700 |
|
Apr 9, 2026
|
18.33 | 18.60 | 18.30 | 18.46 | 18.46 | 2,803,500 |
|
Apr 8, 2026
|
18.47 | 18.75 | 18.41 | 18.66 | 18.66 | 3,265,200 |
|
Apr 7, 2026
|
18.23 | 18.31 | 18.08 | 18.29 | 18.29 | 4,223,200 |
|
Apr 6, 2026
|
18.26 | 18.34 | 18.16 | 18.22 | 18.22 | 3,584,200 |
|
Apr 2, 2026
|
18.56 | 18.83 | 18.46 | 18.74 | 18.74 | 2,642,300 |
|
Apr 1, 2026
|
18.57 | 18.90 | 18.57 | 18.77 | 18.77 | 4,076,600 |
|
Mar 31, 2026
|
18.22 | 18.59 | 18.18 | 18.52 | 18.52 | 4,945,200 |
|
Mar 30, 2026
|
18.20 | 18.34 | 18.14 | 18.27 | 18.27 | 3,198,900 |
|
Mar 27, 2026
|
18.00 | 18.19 | 17.87 | 17.91 | 17.91 | 2,311,200 |
|
Mar 26, 2026
|
18.09 | 18.27 | 18.04 | 18.06 | 18.06 | 2,359,500 |
|
Mar 25, 2026
|
18.37 | 18.39 | 18.23 | 18.29 | 18.29 | 2,675,000 |
|
Mar 24, 2026
|
17.79 | 18.12 | 17.78 | 18.04 | 18.04 | 3,251,400 |
|
Mar 23, 2026
|
17.94 | 17.99 | 17.79 | 17.86 | 17.86 | 3,335,100 |
|
Mar 20, 2026
|
18.12 | 18.12 | 17.78 | 17.83 | 17.83 | 2,631,300 |
|
Mar 19, 2026
|
17.98 | 18.20 | 17.98 | 18.11 | 18.11 | 2,523,200 |
|
Mar 18, 2026
|
18.30 | 18.31 | 17.99 | 18.03 | 18.03 | 3,158,900 |
|
Mar 17, 2026
|
18.39 | 18.52 | 18.31 | 18.39 | 18.39 | 2,838,600 |
|
Mar 16, 2026
|
18.08 | 18.24 | 18.08 | 18.22 | 18.22 | 2,876,300 |
|
Mar 13, 2026
|
17.92 | 17.96 | 17.74 | 17.77 | 17.77 | 2,500,400 |
|
Mar 12, 2026
|
17.90 | 17.90 | 17.75 | 17.77 | 17.77 | 2,336,600 |
|
Mar 11, 2026
|
18.15 | 18.18 | 18.00 | 18.12 | 18.12 | 1,749,000 |
|
Mar 10, 2026
|
18.15 | 18.34 | 18.12 | 18.21 | 18.21 | 2,167,200 |
|
Mar 9, 2026
|
17.77 | 18.09 | 17.73 | 18.07 | 18.07 | 2,734,200 |
|
Mar 6, 2026
|
17.79 | 17.88 | 17.71 | 17.88 | 17.88 | 2,310,100 |
|
Mar 5, 2026
|
17.92 | 17.98 | 17.62 | 17.76 | 17.76 | 2,716,600 |
|
Mar 4, 2026
|
18.15 | 18.26 | 18.08 | 18.22 | 18.22 | 2,766,900 |
|
Mar 3, 2026
|
17.80 | 18.15 | 17.51 | 18.08 | 18.08 | 3,565,700 |
|
Mar 2, 2026
|
18.45 | 18.50 | 18.29 | 18.44 | 18.44 | 2,854,500 |
|
Feb 27, 2026
|
18.55 | 18.78 | 18.55 | 18.75 | 18.75 | 2,145,100 |
|
Feb 26, 2026
|
18.44 | 18.56 | 18.36 | 18.53 | 18.53 | 3,103,800 |
|
Feb 25, 2026
|
18.61 | 18.70 | 18.54 | 18.61 | 18.61 | 1,802,600 |
|
Feb 24, 2026
|
18.74 | 18.74 | 18.49 | 18.65 | 18.65 | 3,226,000 |
|
Feb 23, 2026
|
18.64 | 18.82 | 18.64 | 18.80 | 18.80 | 2,002,200 |
|
Feb 20, 2026
|
18.61 | 18.70 | 18.52 | 18.66 | 18.66 | 2,000,800 |
|
Feb 19, 2026
|
18.60 | 18.72 | 18.56 | 18.66 | 18.66 | 2,718,900 |
|
Feb 18, 2026
|
18.75 | 18.79 | 18.46 | 18.54 | 18.54 | 3,107,200 |
|
Feb 17, 2026
|
18.24 | 18.38 | 18.20 | 18.26 | 18.26 | 2,981,600 |
|
Feb 13, 2026
|
18.37 | 18.50 | 18.36 | 18.46 | 18.46 | 3,087,200 |
|
Feb 12, 2026
|
18.30 | 18.45 | 18.23 | 18.37 | 18.37 | 2,919,000 |
|
Feb 11, 2026
|
18.20 | 18.30 | 18.12 | 18.28 | 18.28 | 1,895,200 |
|
Feb 10, 2026
|
18.00 | 18.16 | 17.98 | 18.10 | 18.10 | 2,128,400 |
|
Feb 9, 2026
|
17.71 | 17.79 | 17.58 | 17.73 | 17.73 | 2,320,400 |
|
Feb 6, 2026
|
17.79 | 17.99 | 17.70 | 17.89 | 17.89 | 3,133,900 |
|
Feb 5, 2026
|
17.82 | 17.94 | 17.76 | 17.80 | 17.80 | 2,681,000 |
|
Feb 4, 2026
|
17.63 | 17.83 | 17.63 | 17.74 | 17.74 | 2,500,300 |
|
Feb 3, 2026
|
17.34 | 17.54 | 17.34 | 17.43 | 17.43 | 4,168,900 |
|
Feb 2, 2026
|
17.21 | 17.55 | 17.21 | 17.49 | 17.49 | 4,396,900 |
|
Jan 30, 2026
|
17.09 | 17.24 | 17.05 | 17.23 | 17.23 | 5,626,300 |
|
Jan 29, 2026
|
16.86 | 17.26 | 16.86 | 17.17 | 17.17 | 4,917,800 |
|
Jan 28, 2026
|
16.67 | 16.77 | 16.63 | 16.69 | 16.69 | 5,644,000 |
|
Jan 27, 2026
|
16.68 | 16.93 | 16.68 | 16.91 | 16.91 | 3,910,600 |
|
Jan 26, 2026
|
16.42 | 16.62 | 16.41 | 16.61 | 16.61 | 2,962,200 |
|
Jan 23, 2026
|
16.06 | 16.29 | 16.04 | 16.29 | 16.29 | 1,749,700 |
|
Jan 22, 2026
|
15.96 | 16.04 | 15.88 | 15.94 | 15.94 | 3,862,400 |
|
Jan 21, 2026
|
15.88 | 16.15 | 15.78 | 16.08 | 16.08 | 6,810,800 |
|
Jan 20, 2026
|
15.91 | 16.25 | 15.91 | 16.15 | 16.15 | 4,847,200 |
|
Jan 16, 2026
|
16.05 | 16.20 | 16.05 | 16.16 | 16.16 | 3,189,100 |
|
Jan 15, 2026
|
16.36 | 16.40 | 16.16 | 16.33 | 16.33 | 2,221,800 |
|
Jan 14, 2026
|
16.24 | 16.48 | 16.20 | 16.47 | 16.47 | 3,856,500 |
|
Jan 13, 2026
|
16.01 | 16.02 | 15.87 | 16.01 | 16.01 | 2,729,600 |
|
Jan 12, 2026
|
16.40 | 16.40 | 16.21 | 16.26 | 16.26 | 2,127,700 |
|
Jan 9, 2026
|
16.26 | 16.38 | 16.20 | 16.31 | 16.31 | 3,253,600 |
|
Jan 8, 2026
|
16.04 | 16.42 | 16.04 | 16.37 | 16.37 | 3,153,900 |
|
Jan 7, 2026
|
15.81 | 15.98 | 15.81 | 15.90 | 15.90 | 1,653,200 |
|
Jan 6, 2026
|
15.67 | 15.97 | 15.67 | 15.79 | 15.79 | 2,594,500 |
|
Jan 5, 2026
|
15.63 | 15.71 | 15.48 | 15.69 | 15.69 | 2,475,200 |
|
Jan 2, 2026
|
15.63 | 15.65 | 15.58 | 15.62 | 15.62 | 1,240,200 |
|
Dec 31, 2025
|
15.59 | 15.62 | 15.50 | 15.59 | 15.59 | 942,200 |
|
Dec 30, 2025
|
15.58 | 15.69 | 15.55 | 15.63 | 15.63 | 1,597,600 |
|
Dec 29, 2025
|
15.66 | 15.78 | 15.64 | 15.76 | 15.76 | 1,655,100 |
|
Dec 26, 2025
|
15.59 | 15.67 | 15.55 | 15.65 | 15.65 | 1,228,100 |
|
Dec 24, 2025
|
15.52 | 15.62 | 15.52 | 15.58 | 15.58 | 1,261,600 |
|
Dec 23, 2025
|
15.39 | 15.55 | 15.38 | 15.46 | 15.46 | 2,635,900 |
|
Dec 22, 2025
|
14.88 | 15.12 | 14.85 | 15.10 | 15.10 | 4,893,700 |
|
Dec 19, 2025
|
14.78 | 15.01 | 14.74 | 14.90 | 14.90 | 5,065,000 |
|
Dec 18, 2025
|
14.68 | 14.90 | 14.66 | 14.83 | 14.83 | 5,091,900 |
|
Dec 17, 2025
|
14.45 | 14.54 | 14.43 | 14.47 | 14.47 | 1,790,400 |
|
Dec 16, 2025
|
14.60 | 14.66 | 14.48 | 14.53 | 14.53 | 3,091,500 |
|
Dec 15, 2025
|
14.40 | 14.61 | 14.40 | 14.61 | 14.61 | 2,642,200 |
|
Dec 12, 2025
|
14.28 | 14.35 | 14.20 | 14.33 | 14.33 | 2,123,400 |
|
Dec 11, 2025
|
14.37 | 14.53 | 14.37 | 14.39 | 14.39 | 2,029,000 |
|
Dec 10, 2025
|
14.28 | 14.40 | 14.27 | 14.37 | 14.37 | 2,045,500 |
|
Dec 9, 2025
|
14.33 | 14.41 | 14.25 | 14.26 | 14.26 | 1,671,800 |
|
Dec 8, 2025
|
14.24 | 14.27 | 14.17 | 14.22 | 14.22 | 1,862,500 |
|
Dec 5, 2025
|
14.23 | 14.33 | 14.16 | 14.18 | 14.18 | 1,872,200 |
|
Dec 4, 2025
|
14.39 | 14.42 | 14.26 | 14.28 | 14.28 | 1,865,800 |
|
Dec 3, 2025
|
14.32 | 14.40 | 14.28 | 14.31 | 14.31 | 2,122,900 |
|
Dec 2, 2025
|
14.42 | 14.42 | 14.29 | 14.29 | 14.29 | 2,520,800 |
|
Dec 1, 2025
|
14.48 | 14.54 | 14.46 | 14.46 | 14.46 | 3,049,800 |
|
Nov 28, 2025
|
14.38 | 14.44 | 14.38 | 14.42 | 14.42 | 2,098,600 |
|
Nov 26, 2025
|
14.51 | 14.54 | 14.49 | 14.52 | 14.52 | 2,137,500 |
|
Nov 25, 2025
|
14.30 | 14.56 | 14.30 | 14.50 | 14.50 | 4,200,900 |
|
Nov 24, 2025
|
14.27 | 14.30 | 14.22 | 14.22 | 14.22 | 2,768,700 |
|
Nov 21, 2025
|
14.10 | 14.35 | 14.09 | 14.30 | 14.30 | 4,069,800 |
|
Nov 20, 2025
|
14.10 | 14.16 | 14.01 | 14.06 | 14.06 | 3,504,600 |
|
Nov 19, 2025
|
14.12 | 14.22 | 14.04 | 14.09 | 14.09 | 1,928,500 |
|
Nov 18, 2025
|
13.95 | 14.13 | 13.91 | 14.07 | 14.07 | 4,673,500 |
|
Nov 17, 2025
|
14.13 | 14.25 | 14.08 | 14.14 | 14.14 | 2,495,900 |
|
Nov 14, 2025
|
14.36 | 14.41 | 14.27 | 14.29 | 14.29 | 2,656,300 |
|
Nov 13, 2025
|
14.12 | 14.32 | 14.12 | 14.24 | 14.24 | 4,223,800 |
|
Nov 12, 2025
|
13.96 | 14.15 | 13.96 | 14.09 | 14.09 | 3,120,900 |
|
Nov 11, 2025
|
13.78 | 14.02 | 13.78 | 14.01 | 14.01 | 4,581,100 |
|
Nov 10, 2025
|
13.62 | 13.73 | 13.56 | 13.71 | 13.71 | 3,996,800 |
|
Nov 7, 2025
|
13.60 | 13.68 | 13.56 | 13.66 | 13.66 | 2,599,800 |
|
Nov 6, 2025
|
13.59 | 13.68 | 13.57 | 13.64 | 13.64 | 3,644,300 |
|
Nov 5, 2025
|
13.50 | 13.64 | 13.50 | 13.59 | 13.59 | 2,928,300 |
|
Nov 4, 2025
|
13.55 | 13.68 | 13.52 | 13.56 | 13.56 | 3,009,200 |
|
Nov 3, 2025
|
13.37 | 13.44 | 13.35 | 13.42 | 13.42 | 2,656,100 |
|
Oct 31, 2025
|
13.42 | 13.50 | 13.36 | 13.44 | 13.44 | 2,927,500 |
|
Oct 30, 2025
|
13.37 | 13.37 | 12.99 | 13.23 | 13.23 | 5,215,800 |
|
Oct 29, 2025
|
13.88 | 13.94 | 13.74 | 13.77 | 13.77 | 3,576,800 |
|
Oct 28, 2025
|
14.11 | 14.18 | 14.08 | 14.10 | 14.10 | 2,427,300 |
|
Oct 27, 2025
|
14.17 | 14.23 | 14.10 | 14.17 | 14.17 | 3,277,400 |
|
Oct 24, 2025
|
14.06 | 14.06 | 13.99 | 14.01 | 14.01 | 1,467,500 |
|
Oct 23, 2025
|
14.06 | 14.12 | 14.02 | 14.06 | 14.06 | 1,708,000 |
|
Oct 22, 2025
|
14.09 | 14.14 | 14.07 | 14.14 | 14.14 | 2,526,600 |
|
Oct 21, 2025
|
14.06 | 14.13 | 14.06 | 14.11 | 14.11 | 1,973,800 |
|
Oct 20, 2025
|
14.01 | 14.08 | 13.99 | 14.08 | 14.08 | 1,859,800 |
|
Oct 17, 2025
|
13.90 | 14.05 | 13.90 | 14.04 | 14.04 | 2,654,300 |
|
Oct 16, 2025
|
13.86 | 13.95 | 13.85 | 13.88 | 13.88 | 3,105,700 |
|
Oct 15, 2025
|
13.81 | 13.93 | 13.81 | 13.86 | 13.86 | 2,833,300 |
|
Oct 14, 2025
|
13.86 | 13.89 | 13.74 | 13.80 | 13.80 | 4,312,700 |
|
Oct 13, 2025
|
13.74 | 13.79 | 13.71 | 13.72 | 13.72 | 2,456,500 |
|
Oct 10, 2025
|
13.85 | 13.91 | 13.67 | 13.71 | 13.71 | 2,954,100 |
|
Oct 9, 2025
|
14.25 | 14.25 | 14.08 | 14.08 | 14.08 | 2,334,000 |
|
Oct 8, 2025
|
14.35 | 14.37 | 14.31 | 14.31 | 14.31 | 2,603,000 |
|
Oct 7, 2025
|
14.42 | 14.55 | 14.42 | 14.46 | 14.46 | 2,805,500 |
|
Oct 6, 2025
|
14.57 | 14.72 | 14.51 | 14.55 | 14.55 | 3,408,800 |
|
Oct 3, 2025
|
14.45 | 14.62 | 14.45 | 14.60 | 14.60 | 2,674,900 |
|
Oct 2, 2025
|
14.63 | 14.63 | 14.38 | 14.44 | 14.44 | 3,823,600 |
|
Oct 1, 2025
|
14.52 | 14.78 | 14.51 | 14.74 | 14.74 | 4,128,500 |
|
Sep 30, 2025
|
14.46 | 14.66 | 14.42 | 14.64 | 14.64 | 2,496,400 |
|
Sep 29, 2025
|
14.65 | 14.70 | 14.58 | 14.62 | 14.62 | 2,198,900 |
|
Sep 26, 2025
|
14.73 | 14.77 | 14.71 | 14.74 | 14.74 | 1,470,300 |
|
Sep 25, 2025
|
14.90 | 14.90 | 14.65 | 14.65 | 14.65 | 1,881,100 |
|
Sep 24, 2025
|
14.96 | 15.03 | 14.93 | 14.96 | 14.96 | 1,585,000 |
|
Sep 23, 2025
|
15.04 | 15.10 | 15.03 | 15.06 | 15.06 | 1,229,900 |
|
Sep 22, 2025
|
15.05 | 15.09 | 15.01 | 15.01 | 15.01 | 1,422,100 |
|
Sep 19, 2025
|
15.03 | 15.10 | 15.03 | 15.06 | 15.06 | 1,823,700 |
|
Sep 18, 2025
|
15.03 | 15.08 | 15.01 | 15.02 | 15.02 | 3,766,800 |
|
Sep 17, 2025
|
15.07 | 15.24 | 15.07 | 15.09 | 15.09 | 3,602,200 |
|
Sep 16, 2025
|
15.10 | 15.19 | 15.10 | 15.12 | 15.12 | 2,027,100 |
|
Sep 15, 2025
|
15.08 | 15.15 | 15.03 | 15.06 | 15.06 | 3,221,500 |
|
Sep 12, 2025
|
15.20 | 15.20 | 15.03 | 15.10 | 15.10 | 2,820,500 |
|
Sep 11, 2025
|
15.18 | 15.36 | 15.16 | 15.34 | 15.34 | 1,843,700 |
|
Sep 10, 2025
|
15.35 | 15.38 | 15.24 | 15.29 | 15.29 | 3,202,800 |
|
Sep 9, 2025
|
15.28 | 15.35 | 15.20 | 15.27 | 15.27 | 3,904,000 |
|
Sep 8, 2025
|
15.65 | 15.69 | 14.87 | 15.27 | 15.27 | 9,457,800 |
|
Sep 5, 2025
|
15.44 | 15.54 | 15.36 | 15.40 | 15.40 | 3,326,100 |
