TKPHF
TAKEDA PHARM CO LTD ORD
stockOTC
EODOct 2, 2026
36.78USD+0.068%(+0.03)13,124
TKPHF Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 36.77 | 36.77 | 36.77 | 36.77 | +0.068% | 13,124 | 0.000% |
| 2026-10-01 | 36.75 | 36.75 | 36.75 | 36.75 | -0.676% | 25,100 | +0.068% |
| 2026-09-24 | 37.00 | 37.00 | 37.00 | 37.00 | -2.632% | 32,169 | -0.608% |
| 2026-09-21 | 38.00 | 38.00 | 38.00 | 38.00 | 0.000% | 1,160 | -3.224% |
| 2026-09-17 | 38.00 | 38.00 | 38.00 | 38.00 | +4.987% | 198 | -3.224% |
| 2026-09-11 | 36.20 | 36.20 | 36.20 | 36.20 | +2.432% | 459 | +1.602% |
| 2026-09-10 | 35.34 | 35.34 | 35.34 | 35.34 | -2.199% | 276 | +4.074% |
| 2026-09-09 | 36.13 | 36.13 | 36.13 | 36.13 | +1.953% | 381 | +1.785% |
| 2026-09-08 | 35.44 | 35.44 | 35.44 | 35.44 | -3.701% | 336 | +3.773% |
| 2026-09-04 | 36.80 | 36.80 | 36.80 | 36.80 | +7.539% | 100 | -0.068% |
| 2026-08-31 | 34.30 | 34.30 | 34.22 | 34.22 | -6.554% | 888 | +7.466% |
| 2026-08-26 | 36.62 | 36.62 | 36.62 | 36.62 | -3.331% | 173 | +0.423% |
| 2026-08-25 | 37.88 | 37.88 | 37.88 | 37.88 | +3.957% | 1,500 | -2.922% |
| 2026-08-20 | 36.44 | 36.44 | 36.44 | 36.44 | +7.176% | 477 | +0.919% |
| 2026-08-17 | 34.00 | 34.00 | 34.00 | 34.00 | +1.394% | 84,324 | +8.162% |
| 2026-08-14 | 34.15 | 34.15 | 33.53 | 33.53 | -3.753% | 333 | +9.670% |
| 2026-08-13 | 34.84 | 34.84 | 34.84 | 34.84 | +1.723% | 131 | +5.554% |
| 2026-08-12 | 37.40 | 37.40 | 34.25 | 34.25 | +5.352% | 256 | +7.372% |
| 2026-08-11 | 34.08 | 34.08 | 32.51 | 32.51 | -9.418% | 1,006 | +13.119% |
| 2026-07-31 | 35.89 | 35.89 | 35.89 | 35.89 | +2.719% | 100 | +2.466% |
| 2026-07-29 | 34.94 | 34.94 | 34.94 | 34.94 | +12.023% | 408,359 | +5.252% |
| 2026-07-23 | 31.19 | 31.19 | 31.19 | 31.19 | -9.599% | 284 | +17.906% |
| 2026-07-22 | 35.75 | 35.75 | 34.50 | 34.50 | -0.571% | 90,500 | +6.588% |
| 2026-07-08 | 34.70 | 34.70 | 34.70 | 34.70 | +8.438% | 96,405 | +5.980% |
| 2026-07-02 | 32.00 | 32.00 | 32.00 | 32.00 | +8.733% | 36,190 | +14.922% |
| 2026-07-01 | 29.43 | 29.43 | 29.43 | 29.43 | -2.083% | 91,206 | +24.958% |
| 2026-06-30 | 30.06 | 30.06 | 30.06 | 30.06 | -1.697% | 177 | +22.355% |
| 2026-06-25 | 30.57 | 30.57 | 30.57 | 30.57 | +1.292% | 161 | +20.278% |
| 2026-06-22 | 30.18 | 30.18 | 30.18 | 30.18 | -7.066% | 124 | +21.832% |
| 2026-06-15 | 32.48 | 32.48 | 32.48 | 32.48 | -5.251% | 105 | +13.224% |
| 2026-06-12 | 34.28 | 34.28 | 34.28 | 34.28 | +11.234% | 114,600 | +7.278% |
| 2026-06-11 | 29.33 | 30.82 | 29.33 | 30.82 | -1.540% | 4,801 | +19.330% |
| 2026-06-09 | 31.30 | 31.30 | 31.30 | 31.30 | +2.724% | 66,817 | +17.492% |
| 2026-05-29 | 30.47 | 30.47 | 30.47 | 30.47 | -5.078% | 1,190 | +20.692% |
| 2026-05-26 | 32.10 | 32.10 | 32.10 | 32.10 | -1.534% | 13,072 | +14.564% |
| 2026-05-21 | 32.60 | 32.60 | 32.60 | 32.60 | +4.090% | 218 | +12.807% |
| 2026-05-20 | 31.32 | 31.32 | 31.32 | 31.32 | -2.916% | 2,946 | +17.421% |
| 2026-05-18 | 32.26 | 32.26 | 32.26 | 32.26 | -1.298% | 230 | +13.997% |
| 2026-05-11 | 32.68 | 32.68 | 30.70 | 32.68 | +1.345% | 1,378 | +12.518% |
| 2026-05-07 | 32.25 | 32.25 | 32.25 | 32.25 | +0.718% | 2,509 | +14.031% |
| 2026-05-04 | 32.02 | 32.02 | 32.02 | 32.02 | -4.575% | 210 | +14.850% |
| 2026-04-30 | 33.55 | 33.55 | 33.55 | 33.55 | +1.069% | 277 | +9.596% |
| 2026-04-28 | 33.20 | 33.20 | 33.20 | 33.20 | +0.215% | 123,700 | +10.768% |
| 2026-04-24 | 33.13 | 33.13 | 33.13 | 33.13 | -4.036% | 2,388 | +11.006% |
| 2026-03-27 | 34.52 | 34.52 | 34.52 | 34.52 | +1.386% | 186 | +6.526% |
| 2026-03-23 | 34.05 | 34.05 | 34.05 | 34.05 | -5.561% | 577 | +8.003% |
| 2026-03-20 | 36.05 | 36.05 | 36.05 | 36.05 | +6.988% | 195 | +1.997% |
| 2026-03-19 | 33.70 | 33.70 | 33.70 | 33.70 | -10.634% | 188 | +9.125% |
| 2026-03-17 | 37.71 | 37.71 | 37.71 | 37.71 | +7.743% | 200,163 | -2.479% |
| 2026-03-12 | 35.00 | 35.00 | 35.00 | 35.00 | -7.481% | 500 | +5.071% |
| 2026-03-11 | 37.83 | 37.83 | 37.83 | 37.83 | +9.140% | 128,213 | -2.789% |
| 2026-03-03 | 34.66 | 34.66 | 34.66 | 34.66 | -2.989% | 171 | +6.096% |
| 2026-02-27 | 35.73 | 35.73 | 35.73 | 35.73 | -1.706% | 159 | +2.925% |
| 2026-02-26 | 36.35 | 36.35 | 36.35 | 36.35 | -1.757% | 2,686 | +1.169% |
| 2026-02-23 | 36.96 | 37.00 | 36.96 | 37.00 | 0.000% | 8,405 | -0.608% |
| 2026-02-20 | 37.00 | 37.00 | 37.00 | 37.00 | -0.135% | 256 | -0.608% |
| 2026-02-19 | 35.35 | 37.05 | 35.35 | 37.05 | -0.139% | 13,663 | -0.742% |
| 2026-02-18 | 37.10 | 37.10 | 37.10 | 37.10 | -1.848% | 286 | -0.880% |
| 2026-02-17 | 37.80 | 37.80 | 37.80 | 37.80 | -3.571% | 560 | -2.712% |
| 2026-02-13 | 39.20 | 39.20 | 39.20 | 39.20 | +13.987% | 175,253 | -6.186% |
| 2026-02-12 | 34.39 | 34.39 | 34.39 | 34.39 | -4.472% | 1,893 | +6.935% |
| 2026-02-10 | 34.15 | 36.00 | 34.15 | 36.00 | -4.255% | 4,698 | +2.153% |
| 2026-02-06 | 37.60 | 37.60 | 37.60 | 37.60 | +7.199% | 130,193 | -2.194% |
| 2026-02-04 | 33.13 | 35.33 | 33.13 | 35.08 | +12.709% | 42,010 | +4.847% |
| 2026-01-23 | 31.12 | 31.12 | 31.12 | 31.12 | +2.315% | 21,850 | +18.172% |
| 2026-01-21 | 30.42 | 30.42 | 30.42 | 30.42 | -3.716% | 254,790 | +20.907% |
| 2026-01-06 | 31.59 | 31.59 | 31.59 | 31.59 | +2.458% | 50,412 | +16.413% |
| 2025-12-31 | 30.83 | 30.83 | 30.83 | 30.83 | -0.542% | 100 | +19.275% |
| 2025-12-30 | 31.43 | 31.43 | 30.98 | 31.00 | -0.705% | 201,126 | +18.629% |
| 2025-12-29 | 31.22 | 31.22 | 31.22 | 31.22 | +5.437% | 270 | +17.793% |
| 2025-12-22 | 30.00 | 30.00 | 29.61 | 29.61 | +0.886% | 752,924 | +24.198% |
| 2025-12-19 | 29.35 | 29.35 | 29.35 | 29.35 | +2.415% | 189,527 | +25.298% |
| 2025-12-18 | 28.66 | 28.66 | 28.66 | 28.66 | -0.146% | 502 | +28.324% |
| 2025-12-17 | 28.35 | 28.70 | 28.35 | 28.70 | -0.589% | 566 | +28.136% |
| 2025-12-11 | 28.87 | 28.87 | 28.87 | 28.87 | +0.924% | 163 | +27.381% |
| 2025-12-04 | 28.61 | 28.61 | 28.61 | 28.61 | -0.950% | 1,245 | +28.558% |
| 2025-12-02 | 28.88 | 28.88 | 28.88 | 28.88 | -0.414% | 744 | +27.337% |
| 2025-11-26 | 29.00 | 29.00 | 29.00 | 29.00 | +4.958% | 150,412 | +26.810% |
| 2025-11-24 | 27.63 | 27.63 | 27.63 | 27.63 | 0.000% | 160,501 | +33.098% |
| 2025-11-20 | 27.63 | 27.63 | 27.63 | 27.63 | -1.655% | 322 | +33.098% |
| 2025-11-12 | 28.09 | 28.09 | 28.09 | 28.09 | +6.251% | 25,308 | +30.895% |
| 2025-11-03 | 26.44 | 26.44 | 26.44 | 26.44 | -4.631% | 332 | +39.078% |
| 2025-10-30 | 26.33 | 27.73 | 26.33 | 27.73 | -4.541% | 322 | +32.637% |
| 2025-10-14 | 29.48 | 29.48 | 26.83 | 29.05 | +6.275% | 623 | +26.614% |
| 2025-10-10 | 28.07 | 28.07 | 27.33 | 27.33 | +0.574% | 66,661 | +34.559% |
| 2025-10-09 | 27.17 | 27.17 | 27.17 | 27.17 | -6.297% | 156 | +35.332% |
| 2025-10-01 | 29.00 | 29.00 | 29.00 | 29.00 | -1.058% | 13,848 | +26.810% |
| 2025-09-24 | 29.31 | 29.31 | 29.31 | 29.31 | +3.936% | 66,390 | +25.469% |
| 2025-09-15 | 28.20 | 28.20 | 28.20 | 28.20 | -8.738% | 83,580 | +30.408% |
| 2025-09-11 | 30.90 | 30.90 | 30.90 | 30.90 | +1.645% | 235 | +19.013% |
| 2025-09-08 | 30.40 | 30.40 | 30.40 | 30.40 | -0.992% | 5,100 | +20.970% |
| 2025-09-05 | 29.86 | 30.70 | 29.86 | 30.70 | +11.856% | 381 | +19.770% |
| 2025-08-27 | 27.45 | 27.45 | 27.45 | 27.45 | -11.452% | 454 | +33.971% |
| 2025-08-22 | 31.00 | 31.00 | 31.00 | 31.00 | +1.292% | 266 | +18.629% |
| 2025-08-21 | 30.60 | 30.60 | 30.60 | 30.60 | +3.921% | 405 | +20.161% |
| 2025-08-13 | 29.45 | 29.45 | 29.45 | 29.45 | +3.107% | 1,329 | +24.873% |
| 2025-08-07 | 28.56 | 28.56 | 28.56 | 28.56 | +3.864% | 354,100 | +28.753% |
| 2025-07-31 | 27.50 | 27.50 | 27.50 | 27.50 | +0.548% | 478,200 | +33.727% |
| 2025-07-30 | 27.35 | 27.35 | 27.35 | 27.35 | +2.052% | 718,379 | +34.461% |
| 2025-07-28 | 26.80 | 26.80 | 26.80 | 26.80 | -0.924% | 475,542 | +37.220% |
| 2025-07-25 | 27.05 | 27.05 | 27.05 | 27.05 | -8.305% | 250,166 | +35.952% |
| 2025-07-24 | 29.50 | 29.50 | 29.50 | 29.50 | +6.421% | 173,801 | +24.661% |
| 2025-07-21 | 27.72 | 27.72 | 27.72 | 27.72 | +3.820% | 311,130 | +32.666% |
| 2025-07-18 | 28.85 | 28.85 | 26.70 | 26.70 | -3.957% | 775 | +37.734% |
| 2025-07-15 | 27.80 | 27.80 | 27.80 | 27.80 | -8.069% | 55,835 | +32.284% |
| 2025-07-09 | 30.24 | 30.24 | 30.24 | 30.24 | +3.138% | 53,605 | +21.610% |
| 2025-07-08 | 29.32 | 29.32 | 29.32 | 29.32 | +3.422% | 503 | +25.426% |
| 2025-06-24 | 28.35 | 28.35 | 28.35 | 28.35 | +2.421% | 245 | +29.718% |
| 2025-06-23 | 27.68 | 27.68 | 27.68 | 27.68 | -2.087% | 31,915 | +32.858% |
| 2025-06-12 | 28.27 | 28.27 | 28.27 | 28.27 | +1.290% | 245,750 | +30.085% |
| 2025-06-11 | 27.91 | 27.91 | 27.91 | 27.91 | -5.310% | 202,200 | +31.763% |
| 2025-06-10 | 29.48 | 29.48 | 29.48 | 29.48 | +0.255% | 226,600 | +24.767% |
| 2025-06-09 | 29.40 | 29.40 | 29.40 | 29.40 | +6.522% | 47,710 | +25.085% |
| 2025-06-05 | 27.60 | 27.60 | 27.60 | 27.60 | -1.534% | 20,591 | +33.243% |
| 2025-06-03 | 28.03 | 28.03 | 28.03 | 28.03 | +6.578% | 511 | +31.199% |
| 2025-05-14 | 26.30 | 26.30 | 26.30 | 26.30 | -8.997% | 69,448 | +39.829% |
| 2025-05-13 | 28.90 | 28.90 | 28.90 | 28.90 | +3.436% | 13,084 | +27.249% |
| 2025-05-12 | 26.10 | 27.94 | 26.10 | 27.94 | -6.399% | 160,716 | +31.621% |
| 2025-04-30 | 29.85 | 29.85 | 29.85 | 29.85 | -7.096% | 100,159 | +23.199% |
| 2025-04-22 | 32.13 | 32.13 | 32.13 | 32.13 | +12.793% | 190 | +14.457% |
| 2025-04-14 | 28.49 | 28.49 | 28.49 | 28.49 | +9.016% | 50,146 | +29.099% |
| 2025-04-09 | 26.13 | 26.13 | 26.13 | 26.13 | -8.716% | 229,423 | +40.739% |
| 2025-04-07 | 30.28 | 30.28 | 26.45 | 28.63 | -4.805% | 727 | +28.472% |
| 2025-04-04 | 30.08 | 30.08 | 30.07 | 30.07 | -4.150% | 230,000 | +22.298% |
| 2025-03-27 | 31.37 | 31.37 | 31.37 | 31.37 | +0.326% | 150 | +17.222% |
| 2025-03-13 | 31.27 | 31.27 | 31.27 | 31.27 | +0.160% | 167 | +17.605% |
| 2025-03-05 | 31.22 | 31.22 | 31.22 | 31.22 | +4.415% | 2,542 | +17.793% |
| 2025-03-03 | 29.90 | 29.90 | 29.90 | 29.90 | +6.406% | 30,901 | +22.993% |
| 2025-02-24 | 28.10 | 28.10 | 28.10 | 28.10 | +0.357% | 2,026 | +30.872% |
| 2025-02-18 | 28.00 | 28.00 | 28.00 | 28.00 | +10.454% | 146 | +31.339% |
| 2025-02-14 | 25.35 | 25.35 | 25.35 | 25.35 | +1.603% | 300 | +45.069% |
| 2025-02-12 | 24.95 | 24.95 | 24.95 | 24.95 | -6.729% | 187 | +47.395% |
| 2025-02-05 | 26.75 | 26.75 | 26.75 | 26.75 | +2.924% | 100 | +37.477% |
| 2025-01-30 | 25.99 | 25.99 | 25.99 | 25.99 | +4.227% | 75,260 | +41.497% |
| 2025-01-27 | 24.94 | 24.94 | 24.94 | 24.94 | -3.722% | 125,457 | +47.478% |
| 2025-01-21 | 25.90 | 25.90 | 25.90 | 25.90 | +6.366% | 2,945 | +41.988% |
| 2025-01-16 | 24.35 | 24.35 | 24.35 | 24.35 | +0.412% | 686 | +51.027% |
| 2025-01-14 | 24.25 | 24.25 | 24.25 | 24.25 | -7.337% | 316 | +51.649% |
| 2025-01-10 | 26.17 | 26.17 | 26.17 | 26.17 | -4.139% | 101,060 | +40.524% |
| 2025-01-07 | 27.30 | 27.30 | 27.30 | 27.30 | -3.534% | 40,347 | +34.707% |
| 2025-01-06 | 28.30 | 28.30 | 28.30 | 28.30 | +5.794% | 31,114 | +29.947% |
| 2024-12-31 | 26.75 | 26.75 | 26.75 | 26.75 | +3.259% | 139 | +37.477% |
| 2024-12-30 | 25.91 | 25.91 | 25.91 | 25.91 | +3.128% | 22,280 | +41.957% |
| 2024-12-27 | 25.12 | 25.12 | 25.12 | 25.12 | +2.740% | 5,893 | +46.397% |
| 2024-12-23 | 25.00 | 25.00 | 24.45 | 24.45 | -5.962% | 759 | +50.409% |
| 2024-12-20 | 26.00 | 26.00 | 26.00 | 26.00 | +4.544% | 23,790 | +41.442% |
| 2024-12-19 | 24.87 | 24.87 | 24.87 | 24.87 | -2.009% | 1,852 | +47.869% |
| 2024-12-18 | 24.55 | 25.38 | 24.55 | 25.38 | -4.586% | 621 | +44.898% |
| 2024-12-17 | 26.60 | 26.60 | 26.60 | 26.60 | +2.981% | 600 | +38.252% |
| 2024-12-10 | 26.99 | 26.99 | 25.83 | 25.83 | -0.997% | 21,130 | +42.373% |
| 2024-12-09 | 26.09 | 26.09 | 26.09 | 26.09 | -4.659% | 707 | +40.954% |
| 2024-12-06 | 27.60 | 27.60 | 27.36 | 27.36 | +2.683% | 516 | +34.387% |
| 2024-12-05 | 26.65 | 26.65 | 26.65 | 26.65 | -1.479% | 1,364 | +37.992% |
| 2024-12-02 | 26.00 | 28.56 | 26.00 | 27.05 | +6.496% | 424 | +35.952% |
| 2024-11-29 | 25.40 | 25.40 | 25.40 | 25.40 | -8.104% | 953 | +44.783% |
| 2024-11-26 | 27.64 | 27.64 | 27.64 | 27.64 | +1.618% | 1,205 | +33.050% |
| 2024-11-25 | 27.20 | 27.20 | 27.20 | 27.20 | +7.697% | 3,328 | +35.202% |
| 2024-11-22 | 24.38 | 25.26 | 24.38 | 25.26 | -1.151% | 2,845 | +45.609% |
| 2024-11-19 | 25.55 | 25.55 | 25.55 | 25.55 | -1.382% | 5,793 | +43.933% |
| 2024-11-18 | 27.02 | 27.02 | 25.91 | 25.91 | -0.085% | 348 | +41.945% |
| 2024-11-14 | 25.93 | 25.93 | 25.93 | 25.93 | -3.102% | 50,209 | +41.824% |
| 2024-11-07 | 26.76 | 26.76 | 26.76 | 26.76 | -6.434% | 119,689 | +37.425% |
| 2024-11-05 | 29.90 | 29.90 | 28.55 | 28.60 | +5.926% | 683 | +28.584% |
| 2024-10-31 | 26.44 | 27.00 | 26.44 | 27.00 | +1.161% | 463 | +36.204% |
| 2024-10-25 | 26.69 | 26.69 | 26.69 | 26.69 | -2.377% | 4,404 | +37.786% |
| 2024-10-21 | 27.34 | 27.34 | 27.34 | 27.34 | -3.221% | 22,174 | +34.510% |
| 2024-10-14 | 28.10 | 28.25 | 28.10 | 28.25 | +5.607% | 519 | +30.177% |
| 2024-10-11 | 26.90 | 26.90 | 26.75 | 26.75 | -5.727% | 455 | +37.477% |
| 2024-10-09 | 28.38 | 28.38 | 28.38 | 28.38 | +3.786% | 53,137 | +29.604% |
| 2024-10-03 | 27.34 | 27.34 | 27.34 | 27.34 | -6.088% | 161 | +34.510% |
| 2024-10-02 | 27.40 | 29.11 | 27.40 | 29.11 | +1.856% | 436 | +26.320% |
| 2024-09-27 | 28.58 | 28.58 | 28.58 | 28.58 | +2.998% | 772 | +28.665% |
| 2024-09-24 | 27.75 | 27.75 | 27.75 | 27.75 | +0.591% | 419 | +32.523% |
| 2024-09-20 | 27.59 | 27.59 | 27.59 | 27.59 | -1.122% | 104,404 | +33.306% |
| 2024-09-16 | 27.90 | 27.90 | 27.90 | 27.90 | 0.000% | 100,631 | +31.810% |
| 2024-09-11 | 27.90 | 27.90 | 27.90 | 27.90 | -7.000% | 190 | +31.810% |
| 2024-09-09 | 30.00 | 30.00 | 30.00 | 30.00 | -1.121% | 450 | +22.583% |
| 2024-09-05 | 30.34 | 30.34 | 30.34 | 30.34 | +9.729% | 133 | +21.210% |
| 2024-09-04 | 27.65 | 27.65 | 27.65 | 27.65 | +0.363% | 4,335 | +33.002% |
| 2024-08-30 | 27.55 | 27.55 | 27.55 | 27.55 | -7.208% | 105 | +33.485% |
| 2024-08-29 | 29.69 | 29.69 | 29.69 | 29.69 | +4.307% | 911 | +23.863% |
| 2024-08-28 | 29.79 | 29.79 | 28.46 | 28.46 | +5.814% | 581 | +29.198% |
| 2024-08-14 | 27.67 | 27.67 | 26.90 | 26.90 | -5.812% | 1,469 | +36.710% |
| 2024-08-12 | 29.20 | 29.20 | 26.00 | 28.56 | -0.902% | 891 | +28.764% |
| 2024-08-08 | 26.50 | 28.82 | 26.50 | 28.82 | +9.084% | 1,049 | +27.602% |
| 2024-08-05 | 25.80 | 26.42 | 25.80 | 26.42 | +0.076% | 3,028 | +39.194% |
| 2024-07-29 | 26.40 | 26.40 | 26.40 | 26.40 | +0.571% | 110 | +39.299% |
| 2024-07-25 | 26.25 | 26.25 | 26.25 | 26.25 | +1.351% | 113 | +40.095% |
| 2024-07-24 | 25.90 | 25.90 | 25.90 | 25.90 | -5.818% | 101 | +41.988% |
| 2024-07-23 | 27.50 | 27.50 | 27.50 | 27.50 | +3.376% | 193 | +33.727% |
| 2024-07-16 | 26.73 | 26.73 | 26.60 | 26.60 | -4.570% | 749 | +38.241% |
| 2024-07-15 | 27.88 | 27.88 | 27.88 | 27.88 | +2.316% | 1,777 | +31.924% |
| 2024-07-12 | 27.25 | 27.25 | 27.25 | 27.25 | +2.041% | 12,147 | +34.979% |
| 2024-07-11 | 25.77 | 26.70 | 25.77 | 26.70 | +1.637% | 58,894 | +37.734% |
| 2024-07-10 | 26.27 | 26.27 | 26.27 | 26.27 | 0.000% | 199 | +39.989% |
| 2024-07-09 | 26.28 | 26.28 | 26.27 | 26.27 | +0.076% | 984 | +39.989% |
| 2024-07-05 | 25.00 | 26.25 | 25.00 | 26.25 | +3.550% | 1,174 | +40.095% |
| 2024-07-03 | 25.35 | 25.35 | 25.35 | 25.35 | +0.039% | 706 | +45.069% |
| 2024-07-02 | 25.65 | 25.65 | 25.34 | 25.34 | -5.589% | 1,005 | +45.126% |
| 2024-06-28 | 26.84 | 26.84 | 26.84 | 26.84 | +4.476% | 250,812 | +37.016% |
| 2024-06-26 | 25.69 | 25.69 | 25.69 | 25.69 | -0.849% | 1,900 | +43.149% |
| 2024-06-24 | 25.00 | 27.00 | 25.00 | 25.91 | +3.640% | 600 | +41.934% |
| 2024-06-21 | 23.80 | 25.00 | 23.80 | 25.00 | +2.124% | 1,439 | +47.100% |
| 2024-06-20 | 24.48 | 24.48 | 24.48 | 24.48 | -4.000% | 534,392 | +50.225% |
| 2024-06-18 | 24.55 | 25.60 | 24.05 | 25.50 | -4.957% | 133,244 | +44.216% |
| 2024-06-12 | 26.34 | 26.83 | 26.34 | 26.83 | -0.127% | 151,983 | +37.067% |
| 2024-06-03 | 26.54 | 26.86 | 26.54 | 26.86 | +3.474% | 9,483 | +36.893% |
| 2024-05-28 | 25.96 | 25.96 | 25.96 | 25.96 | -0.376% | 797 | +41.649% |
| 2024-05-24 | 26.06 | 26.06 | 26.06 | 26.06 | -0.875% | 381 | +41.117% |
| 2024-05-22 | 26.17 | 26.29 | 26.17 | 26.29 | -1.536% | 3,100 | +39.882% |
| 2024-05-21 | 26.70 | 26.70 | 26.70 | 26.70 | +3.208% | 3,438 | +37.734% |
| 2024-05-20 | 25.87 | 25.87 | 25.87 | 25.87 | -2.890% | 150 | +42.153% |
| 2024-05-15 | 26.64 | 26.64 | 26.64 | 26.64 | +2.383% | 383 | +38.044% |
| 2024-05-14 | 26.40 | 26.80 | 26.02 | 26.02 | -3.019% | 11,173 | +41.334% |
| 2024-05-09 | 26.83 | 26.83 | 26.83 | 26.83 | +5.051% | 814 | +37.067% |
| 2024-05-08 | 25.54 | 25.54 | 25.54 | 25.54 | -4.043% | 175,409 | +43.990% |
| 2024-05-01 | 27.10 | 27.10 | 26.62 | 26.62 | +2.153% | 831 | +38.169% |
| 2024-04-26 | 26.05 | 26.05 | 26.05 | 26.05 | +4.054% | 111 | +41.144% |
| 2024-04-25 | 25.04 | 25.04 | 25.04 | 25.04 | -2.833% | 100 | +46.865% |
| 2024-04-19 | 26.53 | 26.53 | 25.77 | 25.77 | -2.828% | 2,752 | +42.705% |
| 2024-04-10 | 26.52 | 26.52 | 26.52 | 26.52 | -1.959% | 32,320 | +38.669% |
| 2024-04-09 | 27.96 | 27.96 | 27.05 | 27.05 | +1.730% | 936 | +35.952% |
| 2024-04-08 | 26.59 | 26.59 | 26.59 | 26.59 | -2.422% | 23,236 | +38.304% |
| 2024-04-05 | 27.25 | 27.25 | 27.25 | 27.25 | +3.130% | 163 | +34.954% |
| 2024-04-04 | 26.42 | 26.42 | 26.42 | 26.42 | -1.037% | 184 | +39.178% |
| 2024-04-02 | 26.70 | 26.70 | 26.70 | 26.70 | -4.342% | 309 | +37.734% |
| 2024-04-01 | 27.91 | 27.91 | 27.91 | 27.91 | -1.891% | 203 | +31.753% |
| 2024-03-25 | 29.11 | 29.11 | 28.45 | 28.45 | -1.673% | 1,054 | +29.262% |
| 2024-03-14 | 28.93 | 28.93 | 28.93 | 28.93 | -1.659% | 303 | +27.100% |
| 2024-03-12 | 29.42 | 29.42 | 29.42 | 29.42 | -0.836% | 640 | +24.992% |
| 2024-03-08 | 30.90 | 30.90 | 29.67 | 29.67 | +4.105% | 3,770 | +23.947% |
| 2024-03-04 | 28.50 | 28.50 | 28.50 | 28.50 | -1.158% | 492 | +29.035% |
| 2024-03-01 | 29.00 | 29.00 | 28.83 | 28.83 | +0.713% | 2,245 | +27.540% |
| 2024-02-23 | 28.63 | 28.63 | 28.63 | 28.63 | +0.562% | 2,467 | +28.449% |
| 2024-02-22 | 28.47 | 28.47 | 28.47 | 28.47 | -1.834% | 405 | +29.171% |
| 2024-02-21 | 29.00 | 29.00 | 29.00 | 29.00 | +3.764% | 110 | +26.802% |
| 2024-02-15 | 27.95 | 27.95 | 27.95 | 27.95 | -0.392% | 2,298 | +31.574% |
| 2024-02-13 | 28.06 | 28.06 | 28.06 | 28.06 | -0.142% | 1,425 | +31.058% |
| 2024-02-12 | 28.10 | 28.10 | 28.10 | 28.10 | +2.368% | 10,000 | +30.872% |
| 2024-02-08 | 27.45 | 27.45 | 27.45 | 27.45 | -0.232% | 20,176 | +33.971% |
| 2024-02-06 | 27.51 | 27.51 | 27.51 | 27.51 | -3.426% | 190 | +33.660% |
| 2024-02-01 | 28.49 | 28.49 | 28.49 | 28.49 | -5.743% | 100 | +29.080% |
| 2024-01-24 | 30.23 | 30.23 | 30.23 | 30.23 | +4.879% | 117 | +21.667% |
| 2024-01-19 | 28.82 | 28.82 | 28.82 | 28.82 | -4.935% | 320 | +27.602% |
| 2024-01-16 | 30.32 | 30.32 | 30.32 | 30.32 | +1.937% | 36,360 | +21.306% |
| 2024-01-09 | 29.74 | 29.74 | 29.74 | 29.74 | +0.185% | 336 | +23.655% |
| 2024-01-05 | 29.68 | 29.68 | 29.68 | 29.68 | +3.324% | 1,641 | +23.884% |
| 2023-12-29 | 28.73 | 28.73 | 28.73 | 28.73 | -0.035% | 102 | +28.002% |
| 2023-12-28 | 27.75 | 28.74 | 27.75 | 28.74 | +4.130% | 2,653 | +27.958% |
| 2023-12-26 | 27.60 | 27.60 | 27.60 | 27.60 | -1.552% | 191 | +33.243% |
| 2023-12-21 | 27.00 | 28.04 | 27.00 | 28.04 | +2.020% | 485 | +31.175% |
| 2023-12-18 | 27.48 | 27.48 | 27.48 | 27.48 | -1.997% | 112 | +33.825% |
| 2023-12-14 | 27.77 | 28.04 | 27.77 | 28.04 | 0.000% | 7,932 | +31.152% |
| 2023-12-11 | 28.04 | 28.04 | 28.04 | 28.04 | -0.074% | 223 | +31.152% |
| 2023-12-05 | 27.31 | 28.11 | 27.31 | 28.06 | +3.164% | 50,492 | +31.055% |
| 2023-12-04 | 27.20 | 27.20 | 27.20 | 27.20 | +0.110% | 1,804 | +35.202% |
| 2023-12-01 | 27.17 | 27.17 | 27.17 | 27.17 | -2.912% | 114 | +35.351% |
| 2023-11-30 | 27.98 | 27.98 | 27.98 | 27.98 | +0.738% | 130 | +31.410% |
| 2023-11-28 | 27.78 | 27.78 | 27.78 | 27.78 | -0.007% | 262 | +32.379% |
| 2023-11-27 | 27.78 | 27.78 | 27.78 | 27.78 | +1.617% | 871 | +32.370% |
| 2023-11-22 | 27.34 | 27.34 | 27.34 | 27.34 | -6.016% | 190 | +34.510% |
| 2023-11-20 | 29.09 | 29.09 | 29.09 | 29.09 | +5.056% | 515 | +26.418% |
| 2023-11-02 | 27.40 | 27.69 | 27.40 | 27.69 | +4.688% | 1,350 | +32.810% |
| 2023-11-01 | 26.45 | 26.45 | 26.45 | 26.45 | -1.695% | 1,000 | +39.036% |
| 2023-10-31 | 26.51 | 26.91 | 26.51 | 26.91 | +2.499% | 702 | +36.680% |
| 2023-10-30 | 26.25 | 26.25 | 26.25 | 26.25 | -0.038% | 188 | +40.095% |
| 2023-10-27 | 26.26 | 26.26 | 26.26 | 26.26 | -1.092% | 332,450 | +40.042% |
| 2023-10-26 | 27.79 | 27.79 | 26.55 | 26.55 | -9.013% | 2,449 | +38.512% |
| 2023-10-24 | 28.86 | 29.18 | 28.86 | 29.18 | +2.368% | 410 | +26.028% |
| 2023-10-23 | 29.47 | 29.47 | 28.50 | 28.50 | -3.471% | 460 | +29.012% |
| 2023-10-17 | 29.30 | 29.53 | 29.30 | 29.53 | -3.021% | 488 | +24.534% |
| 2023-10-12 | 29.97 | 30.54 | 29.97 | 30.45 | +0.628% | 924 | +20.772% |
| 2023-10-11 | 30.63 | 30.63 | 30.01 | 30.26 | +0.867% | 200,789 | +21.530% |
| 2023-10-06 | 30.00 | 30.00 | 30.00 | 30.00 | +1.660% | 227,632 | +22.583% |
| 2023-10-05 | 29.51 | 29.51 | 29.51 | 29.51 | +0.279% | 195 | +24.619% |
| 2023-10-04 | 29.43 | 29.43 | 29.43 | 29.43 | -4.825% | 860,817 | +24.966% |
| 2023-09-29 | 30.95 | 30.95 | 30.92 | 30.92 | -2.337% | 8,300 | +18.936% |
| 2023-09-28 | 31.66 | 31.66 | 31.66 | 31.66 | +0.051% | 5,071 | +16.156% |
| 2023-09-21 | 32.40 | 32.40 | 31.31 | 31.64 | -2.634% | 100,701 | +16.215% |
| 2023-09-19 | 32.50 | 32.50 | 32.50 | 32.50 | +0.309% | 12,537 | +13.154% |
| 2023-09-18 | 32.40 | 32.40 | 32.40 | 32.40 | -1.105% | 178 | +13.503% |
| 2023-09-15 | 32.41 | 32.76 | 32.41 | 32.76 | +9.870% | 1,710 | +12.249% |
| 2023-09-08 | 29.82 | 29.82 | 29.82 | 29.82 | -1.347% | 2,900 | +23.327% |
| 2023-09-07 | 30.23 | 30.23 | 30.23 | 30.23 | -2.086% | 135,232 | +21.667% |
| 2023-09-05 | 29.91 | 30.87 | 29.91 | 30.87 | +2.117% | 276 | +19.129% |
| 2023-09-01 | 30.23 | 30.23 | 30.23 | 30.23 | -0.264% | 301 | +21.651% |
| 2023-08-31 | 30.31 | 30.31 | 30.31 | 30.31 | +1.060% | 114 | +21.330% |
| 2023-08-28 | 29.61 | 29.99 | 29.61 | 29.99 | -1.891% | 1,060 | +22.616% |
| 2023-08-25 | 30.57 | 30.57 | 30.57 | 30.57 | +2.584% | 209 | +20.298% |
| 2023-08-08 | 29.80 | 29.80 | 29.80 | 29.80 | +1.017% | 152 | +23.406% |
| 2023-08-03 | 29.50 | 29.50 | 29.50 | 29.50 | -3.579% | 188 | +24.661% |
| 2023-07-31 | 30.59 | 30.59 | 30.59 | 30.59 | -2.688% | 186 | +20.199% |
| 2023-07-25 | 31.44 | 31.44 | 31.44 | 31.44 | +3.455% | 168 | +16.969% |
| 2023-07-21 | 30.39 | 30.39 | 30.39 | 30.39 | +1.911% | 2,452 | +21.010% |
| 2023-07-20 | 29.82 | 29.82 | 29.82 | 29.82 | -2.517% | 100 | +23.323% |
| 2023-07-19 | 30.59 | 30.59 | 30.59 | 30.59 | -1.386% | 307 | +20.219% |
| 2023-07-18 | 30.83 | 31.02 | 30.83 | 31.02 | -0.081% | 1,034 | +18.553% |
| 2023-07-14 | 31.05 | 31.05 | 31.05 | 31.05 | +1.165% | 154 | +18.457% |
| 2023-07-06 | 30.69 | 30.69 | 30.69 | 30.69 | -1.737% | 101 | +19.837% |
| 2023-07-03 | 31.23 | 31.23 | 31.23 | 31.23 | +0.937% | 190 | +17.755% |
| 2023-06-29 | 30.94 | 30.94 | 30.94 | 30.94 | -1.314% | 476 | +18.859% |
| 2023-06-26 | 31.35 | 31.35 | 31.35 | 31.35 | -2.056% | 469 | +17.297% |
| 2023-06-20 | 32.04 | 32.04 | 32.01 | 32.01 | +1.233% | 618 | +14.886% |
| 2023-06-15 | 31.62 | 31.62 | 31.62 | 31.62 | -1.126% | 106 | +16.303% |
| 2023-06-14 | 31.98 | 31.98 | 31.98 | 31.98 | -1.241% | 1,711 | +14.994% |
| 2023-06-13 | 32.38 | 32.38 | 32.38 | 32.38 | +0.565% | 720 | +13.566% |
| 2023-06-08 | 32.20 | 32.20 | 32.20 | 32.20 | +0.468% | 120 | +14.208% |
| 2023-06-02 | 32.05 | 32.05 | 32.05 | 32.05 | +0.031% | 738 | +14.743% |
| 2023-06-01 | 32.04 | 32.04 | 32.04 | 32.04 | -0.280% | 977 | +14.778% |
| 2023-05-30 | 32.41 | 32.41 | 32.13 | 32.13 | -0.588% | 932 | +14.457% |
| 2023-05-25 | 32.32 | 32.32 | 32.32 | 32.32 | +0.780% | 1,592 | +13.784% |
| 2023-05-24 | 32.07 | 32.07 | 32.07 | 32.07 | -1.972% | 3,979 | +14.671% |
| 2023-05-23 | 32.35 | 32.72 | 32.35 | 32.72 | +2.107% | 826 | +12.410% |
| 2023-05-18 | 32.04 | 32.04 | 32.04 | 32.04 | -1.415% | 20,500 | +14.778% |
| 2023-05-11 | 33.09 | 33.09 | 32.50 | 32.50 | -5.704% | 270,926 | +13.154% |
| 2023-05-09 | 34.47 | 34.47 | 34.47 | 34.47 | +0.584% | 69,421 | +6.699% |
| 2023-05-08 | 34.27 | 34.27 | 34.27 | 34.27 | +3.180% | 240 | +7.322% |
| 2023-05-05 | 33.21 | 33.21 | 33.21 | 33.21 | +0.454% | 35,175 | +10.735% |
| 2023-05-03 | 33.06 | 33.06 | 33.06 | 33.06 | +0.182% | 151 | +11.237% |
| 2023-04-28 | 33.00 | 33.00 | 33.00 | 33.00 | -1.413% | 126 | +11.439% |
| 2023-04-21 | 33.14 | 33.47 | 33.14 | 33.47 | +1.773% | 50,361 | +9.865% |
| 2023-04-19 | 33.11 | 33.11 | 32.89 | 32.89 | -1.821% | 392 | +11.812% |
| 2023-04-14 | 33.50 | 33.50 | 33.50 | 33.50 | +1.577% | 51,016 | +9.776% |
| 2023-04-12 | 33.16 | 33.16 | 32.98 | 32.98 | -3.114% | 116,551 | +11.507% |
| 2023-04-06 | 33.98 | 34.04 | 33.98 | 34.04 | +2.530% | 500 | +8.035% |
| 2023-04-04 | 33.20 | 33.20 | 33.20 | 33.20 | +1.405% | 375,100 | +10.768% |
| 2023-03-23 | 32.74 | 32.74 | 32.74 | 32.74 | -0.456% | 125,417 | +12.324% |
| 2023-03-22 | 33.10 | 33.10 | 32.89 | 32.89 | +0.797% | 100,412 | +11.812% |
| 2023-03-21 | 32.63 | 32.63 | 32.63 | 32.63 | -1.316% | 1,549 | +12.703% |
| 2023-03-17 | 33.00 | 33.06 | 33.00 | 33.06 | +5.944% | 180,331 | +11.220% |
| 2023-03-13 | 31.21 | 31.21 | 31.21 | 31.21 | -0.288% | 300 | +17.831% |
| 2023-03-07 | 31.54 | 31.54 | 31.30 | 31.30 | -0.761% | 613 | +17.492% |
| 2023-02-21 | 31.62 | 31.62 | 31.54 | 31.54 | -0.221% | 1,292 | +16.598% |
| 2023-02-15 | 31.61 | 31.61 | 31.61 | 31.61 | -2.064% | 432 | +16.340% |
| 2023-02-10 | 32.28 | 32.28 | 32.28 | 32.28 | +0.081% | 272 | +13.939% |
| 2023-02-09 | 32.25 | 32.25 | 32.25 | 32.25 | +0.781% | 782 | +14.031% |
| 2023-02-03 | 32.00 | 32.00 | 32.00 | 32.00 | 0.000% | 594 | +14.922% |
| 2023-02-02 | 32.00 | 32.00 | 32.00 | 32.00 | -0.451% | 500 | +14.922% |
| 2023-01-26 | 32.15 | 32.15 | 32.15 | 32.15 | -1.347% | 75,100 | +14.403% |
| 2023-01-18 | 32.58 | 32.58 | 32.58 | 32.58 | +2.433% | 645 | +12.862% |
| 2023-01-13 | 31.73 | 31.81 | 31.73 | 31.81 | +1.662% | 200 | +15.608% |
| 2023-01-12 | 31.29 | 31.29 | 31.29 | 31.29 | +2.516% | 592 | +17.530% |
| 2023-01-09 | 30.52 | 30.52 | 30.52 | 30.52 | +0.775% | 613 | +20.486% |
| 2023-01-06 | 30.91 | 30.91 | 30.29 | 30.29 | -1.021% | 1,050,475 | +21.420% |
| 2023-01-04 | 31.00 | 31.00 | 30.60 | 30.60 | -1.576% | 1,860 | +20.180% |
| 2023-01-03 | 31.09 | 31.09 | 31.09 | 31.09 | +0.290% | 715 | +18.286% |
| 2022-12-29 | 31.00 | 31.00 | 31.00 | 31.00 | +3.024% | 333 | +18.629% |
| 2022-12-23 | 30.09 | 30.09 | 30.09 | 30.09 | -2.162% | 1,694 | +22.217% |
| 2022-12-21 | 30.75 | 30.75 | 30.75 | 30.75 | +1.855% | 426 | +19.574% |
| 2022-12-16 | 30.20 | 30.20 | 30.20 | 30.20 | -1.000% | 500,198 | +21.792% |
| 2022-12-13 | 30.50 | 30.50 | 30.50 | 30.50 | +1.819% | 547 | +20.574% |
| 2022-12-09 | 29.95 | 29.95 | 29.95 | 29.95 | +2.586% | 189 | +22.767% |
| 2022-12-01 | 29.20 | 29.20 | 29.20 | 29.20 | +0.547% | 106,200 | +25.942% |
| 2022-11-29 | 29.04 | 29.04 | 29.04 | 29.04 | +0.246% | 1,200 | +26.630% |
| 2022-11-25 | 28.96 | 28.97 | 28.96 | 28.97 | +3.835% | 2,461 | +26.942% |
| 2022-11-23 | 28.59 | 28.59 | 27.90 | 27.90 | +0.977% | 4,575 | +31.810% |
| 2022-11-21 | 27.07 | 27.63 | 27.07 | 27.63 | +0.913% | 150,687 | +33.098% |
| 2022-11-18 | 27.38 | 27.38 | 27.38 | 27.38 | -2.354% | 5,242 | +34.313% |
| 2022-11-15 | 28.04 | 28.04 | 28.04 | 28.04 | +3.852% | 223 | +31.152% |
| 2022-11-11 | 27.00 | 27.00 | 27.00 | 27.00 | +5.263% | 169,786 | +36.204% |
| 2022-11-09 | 25.65 | 25.65 | 25.65 | 25.65 | -5.281% | 516 | +43.372% |
| 2022-11-08 | 27.08 | 27.08 | 27.08 | 27.08 | +3.162% | 171 | +35.801% |
| 2022-11-07 | 26.25 | 26.25 | 26.25 | 26.25 | 0.000% | 1,879 | +40.095% |
| 2022-11-02 | 26.25 | 26.25 | 26.25 | 26.25 | +0.114% | 100 | +40.095% |
| 2022-11-01 | 25.95 | 26.22 | 25.95 | 26.22 | +1.944% | 384 | +40.256% |
| 2022-10-26 | 25.72 | 25.72 | 25.72 | 25.72 | +1.460% | 354 | +42.982% |
| 2022-10-21 | 25.10 | 25.45 | 25.10 | 25.35 | -1.477% | 1,762 | +45.069% |
| 2022-10-20 | 25.25 | 25.73 | 25.25 | 25.73 | +2.510% | 250 | +42.927% |
| 2022-10-19 | 25.13 | 25.13 | 25.10 | 25.10 | -1.607% | 132,633 | +46.514% |
| 2022-10-18 | 25.55 | 25.57 | 25.07 | 25.51 | 0.000% | 49,596 | +44.159% |