DDT
Dillard's Capital Trust I 7.50% Capital Securities
stockNYSEStructured Product
At CloseOct 2, 2026
26.38USD0.000%(0.00)3,676
22.60Bid33.41Ask10.81SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
26.38USD0.000%(0.00)
DDT Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 26.25 | 26.39 | 26.25 | 26.38 | +0.304% | 3,831 | 0.000% |
| 2026-10-01 | 26.28 | 26.39 | 26.28 | 26.30 | -0.265% | 4,610 | +0.304% |
| 2026-09-30 | 26.22 | 26.37 | 26.15 | 26.37 | +0.457% | 26,316 | +0.038% |
| 2026-09-29 | 26.32 | 26.32 | 26.22 | 26.25 | -0.266% | 5,567 | +0.495% |
| 2026-09-28 | 26.22 | 26.41 | 26.22 | 26.32 | +0.221% | 7,390 | +0.228% |
| 2026-09-25 | 26.29 | 26.32 | 26.22 | 26.26 | +0.113% | 6,683 | +0.449% |
| 2026-09-24 | 26.21 | 26.32 | 26.21 | 26.23 | -0.143% | 5,595 | +0.563% |
| 2026-09-23 | 26.15 | 26.32 | 26.15 | 26.27 | +0.344% | 7,449 | +0.419% |
| 2026-09-22 | 26.13 | 26.20 | 26.13 | 26.18 | +0.237% | 5,130 | +0.764% |
| 2026-09-21 | 26.19 | 26.19 | 26.08 | 26.12 | -0.237% | 2,714 | +1.003% |
| 2026-09-18 | 26.10 | 26.19 | 26.06 | 26.18 | -0.190% | 5,999 | +0.764% |
| 2026-09-17 | 26.22 | 26.23 | 26.10 | 26.23 | +0.459% | 5,204 | +0.572% |
| 2026-09-16 | 26.11 | 26.17 | 25.95 | 26.11 | -0.115% | 13,659 | +1.034% |
| 2026-09-15 | 26.16 | 26.20 | 26.11 | 26.14 | -0.191% | 4,953 | +0.918% |
| 2026-09-14 | 26.00 | 26.19 | 26.00 | 26.19 | +0.970% | 5,462 | +0.725% |
| 2026-09-11 | 26.03 | 26.07 | 25.93 | 25.94 | -0.581% | 10,629 | +1.703% |
| 2026-09-10 | 26.02 | 26.18 | 26.02 | 26.09 | 0.000% | 6,294 | +1.112% |
| 2026-09-09 | 26.07 | 26.19 | 26.01 | 26.09 | +0.154% | 10,770 | +1.112% |
| 2026-09-08 | 26.12 | 26.30 | 26.05 | 26.05 | -0.648% | 24,466 | +1.267% |
| 2026-09-04 | 26.13 | 26.30 | 26.10 | 26.22 | +0.268% | 16,625 | +0.610% |
| 2026-09-03 | 26.13 | 26.20 | 26.10 | 26.15 | +0.105% | 3,616 | +0.880% |
| 2026-09-02 | 26.15 | 26.15 | 26.10 | 26.12 | -0.143% | 6,984 | +0.986% |
| 2026-09-01 | 26.05 | 26.16 | 26.05 | 26.16 | +0.422% | 7,708 | +0.841% |
| 2026-08-31 | 26.17 | 26.19 | 26.01 | 26.05 | -0.459% | 34,070 | +1.267% |
| 2026-08-28 | 26.29 | 26.34 | 26.17 | 26.17 | -0.513% | 5,431 | +0.802% |
| 2026-08-27 | 26.40 | 26.40 | 26.12 | 26.30 | -0.209% | 18,159 | +0.285% |
| 2026-08-26 | 26.37 | 26.40 | 26.18 | 26.36 | +0.152% | 4,424 | +0.076% |
| 2026-08-25 | 26.35 | 26.40 | 26.29 | 26.32 | -0.038% | 9,181 | +0.228% |
| 2026-08-24 | 26.31 | 26.39 | 26.30 | 26.33 | -0.114% | 6,619 | +0.190% |
| 2026-08-21 | 26.29 | 26.40 | 26.27 | 26.36 | +0.304% | 5,593 | +0.076% |
| 2026-08-20 | 26.24 | 26.28 | 26.14 | 26.28 | -0.133% | 8,050 | +0.381% |
| 2026-08-19 | 26.28 | 26.38 | 26.25 | 26.32 | +0.171% | 8,713 | +0.247% |
| 2026-08-18 | 26.26 | 26.32 | 26.25 | 26.27 | -0.155% | 3,238 | +0.418% |
| 2026-08-17 | 26.32 | 26.40 | 26.25 | 26.31 | +0.156% | 7,487 | +0.262% |
| 2026-08-14 | 26.41 | 26.41 | 26.27 | 26.27 | -0.417% | 10,262 | +0.419% |
| 2026-08-13 | 26.32 | 26.41 | 26.32 | 26.38 | +0.114% | 3,703 | 0.000% |
| 2026-08-12 | 26.35 | 26.40 | 26.31 | 26.35 | +0.152% | 6,501 | +0.114% |
| 2026-08-11 | 26.39 | 26.39 | 26.24 | 26.31 | +0.190% | 7,317 | +0.266% |
| 2026-08-10 | 26.25 | 26.40 | 26.25 | 26.26 | -0.228% | 5,960 | +0.457% |
| 2026-08-07 | 26.39 | 26.42 | 26.25 | 26.32 | -0.227% | 16,205 | +0.228% |
| 2026-08-06 | 26.40 | 26.40 | 26.32 | 26.38 | +0.190% | 3,712 | 0.000% |
| 2026-08-05 | 26.42 | 26.42 | 26.32 | 26.33 | -0.265% | 7,638 | +0.190% |
| 2026-08-04 | 26.37 | 26.43 | 26.35 | 26.40 | 0.000% | 8,607 | -0.076% |
| 2026-08-03 | 26.36 | 26.43 | 26.36 | 26.40 | +0.152% | 12,355 | -0.076% |
| 2026-07-31 | 26.33 | 26.43 | 26.20 | 26.36 | +0.609% | 21,512 | +0.076% |
| 2026-07-30 | 26.16 | 26.24 | 26.15 | 26.20 | -0.037% | 2,714 | +0.685% |
| 2026-07-29 | 26.24 | 26.24 | 26.15 | 26.21 | -0.114% | 5,347 | +0.649% |
| 2026-07-28 | 26.23 | 26.24 | 26.15 | 26.24 | +0.267% | 6,994 | +0.534% |
| 2026-07-27 | 26.16 | 26.23 | 26.15 | 26.17 | -0.038% | 9,524 | +0.802% |
| 2026-07-24 | 26.18 | 26.22 | 26.18 | 26.18 | +0.096% | 4,014 | +0.764% |
| 2026-07-23 | 26.14 | 26.22 | 26.10 | 26.16 | +0.057% | 16,419 | +0.860% |
| 2026-07-22 | 26.15 | 26.17 | 26.13 | 26.14 | -0.038% | 7,715 | +0.918% |
| 2026-07-21 | 26.15 | 26.17 | 26.10 | 26.15 | -0.172% | 1,998 | +0.880% |
| 2026-07-20 | 26.21 | 26.21 | 26.10 | 26.20 | -0.133% | 5,240 | +0.706% |
| 2026-07-17 | 26.39 | 26.39 | 26.18 | 26.23 | -1.723% | 3,672 | +0.572% |
| 2026-07-16 | 26.72 | 26.72 | 26.57 | 26.69 | -0.112% | 6,593 | -1.161% |
| 2026-07-15 | 26.59 | 26.80 | 26.50 | 26.72 | +0.527% | 6,655 | -1.272% |
| 2026-07-14 | 26.65 | 26.71 | 26.48 | 26.58 | +0.094% | 5,650 | -0.752% |
| 2026-07-13 | 26.53 | 26.58 | 26.47 | 26.55 | +0.094% | 2,405 | -0.659% |
| 2026-07-10 | 26.42 | 26.53 | 26.41 | 26.53 | +0.302% | 7,024 | -0.565% |
| 2026-07-09 | 26.27 | 26.45 | 26.27 | 26.45 | +0.570% | 5,492 | -0.265% |
| 2026-07-08 | 26.27 | 26.30 | 26.20 | 26.30 | +0.343% | 6,117 | +0.304% |
| 2026-07-07 | 26.26 | 26.27 | 26.20 | 26.21 | -0.190% | 5,537 | +0.649% |
| 2026-07-06 | 26.24 | 26.27 | 26.15 | 26.26 | +0.382% | 5,226 | +0.457% |
| 2026-07-02 | 26.20 | 26.27 | 26.15 | 26.16 | +0.153% | 7,398 | +0.841% |
| 2026-07-01 | 26.10 | 26.23 | 26.10 | 26.12 | +0.230% | 2,211 | +0.995% |
| 2026-06-30 | 26.07 | 26.18 | 26.06 | 26.06 | -0.038% | 51,942 | +1.228% |
| 2026-06-29 | 26.05 | 26.16 | 26.04 | 26.07 | -0.191% | 9,799 | +1.189% |
| 2026-06-26 | 26.04 | 26.14 | 26.04 | 26.12 | -0.115% | 10,832 | +0.995% |
| 2026-06-25 | 26.07 | 26.23 | 26.06 | 26.15 | +0.192% | 11,800 | +0.880% |
| 2026-06-24 | 26.24 | 26.24 | 26.10 | 26.10 | -0.191% | 19,580 | +1.073% |
| 2026-06-23 | 26.16 | 26.23 | 26.12 | 26.15 | -0.057% | 13,681 | +0.880% |
| 2026-06-22 | 26.18 | 26.18 | 26.11 | 26.16 | -0.115% | 6,996 | +0.822% |
| 2026-06-18 | 26.08 | 26.32 | 26.08 | 26.20 | +0.301% | 6,851 | +0.706% |
| 2026-06-17 | 26.14 | 26.21 | 26.12 | 26.12 | -0.090% | 2,829 | +1.009% |
| 2026-06-16 | 26.12 | 26.17 | 26.10 | 26.14 | -0.038% | 2,176 | +0.918% |
| 2026-06-15 | 26.21 | 26.21 | 26.11 | 26.15 | +0.077% | 5,700 | +0.880% |
| 2026-06-12 | 26.09 | 26.21 | 26.09 | 26.13 | -0.038% | 934 | +0.957% |
| 2026-06-11 | 26.17 | 26.21 | 26.14 | 26.14 | +0.269% | 4,849 | +0.918% |
| 2026-06-10 | 26.07 | 26.21 | 26.07 | 26.07 | -0.211% | 8,120 | +1.189% |
| 2026-06-09 | 26.20 | 26.23 | 26.13 | 26.13 | -0.096% | 3,095 | +0.976% |
| 2026-06-08 | 26.15 | 26.22 | 26.15 | 26.15 | +0.288% | 4,044 | +0.880% |
| 2026-06-05 | 26.20 | 26.26 | 26.07 | 26.07 | -0.515% | 5,816 | +1.170% |
| 2026-06-04 | 26.15 | 26.21 | 26.15 | 26.21 | +0.306% | 6,695 | +0.649% |
| 2026-06-03 | 26.06 | 26.17 | 26.06 | 26.13 | +0.115% | 9,217 | +0.957% |
| 2026-06-02 | 26.10 | 26.17 | 26.10 | 26.10 | 0.000% | 7,159 | +1.073% |
| 2026-06-01 | 26.11 | 26.24 | 26.10 | 26.10 | -0.077% | 14,377 | +1.073% |
| 2026-05-29 | 26.22 | 26.22 | 26.12 | 26.12 | -0.305% | 10,021 | +0.995% |
| 2026-05-28 | 26.17 | 26.24 | 26.17 | 26.20 | -0.228% | 3,801 | +0.687% |
| 2026-05-27 | 26.20 | 26.26 | 26.20 | 26.26 | +0.229% | 5,827 | +0.457% |
| 2026-05-26 | 26.16 | 26.25 | 26.16 | 26.20 | +0.191% | 5,971 | +0.687% |
| 2026-05-22 | 26.18 | 26.25 | 26.15 | 26.15 | -0.305% | 4,567 | +0.880% |
| 2026-05-21 | 26.25 | 26.27 | 26.12 | 26.23 | -0.076% | 5,820 | +0.572% |
| 2026-05-20 | 26.27 | 26.27 | 26.16 | 26.25 | +0.134% | 2,757 | +0.495% |
| 2026-05-19 | 26.16 | 26.27 | 26.16 | 26.21 | +0.011% | 3,476 | +0.629% |
| 2026-05-18 | 26.23 | 26.25 | 26.16 | 26.21 | +0.084% | 7,017 | +0.641% |
| 2026-05-15 | 26.10 | 26.23 | 26.10 | 26.19 | -0.114% | 5,874 | +0.725% |
| 2026-05-14 | 26.11 | 26.22 | 26.10 | 26.22 | +0.575% | 7,962 | +0.610% |
| 2026-05-13 | 26.14 | 26.15 | 26.05 | 26.07 | 0.000% | 8,689 | +1.189% |
| 2026-05-12 | 26.04 | 26.15 | 26.01 | 26.07 | -0.115% | 7,278 | +1.189% |
| 2026-05-11 | 26.06 | 26.15 | 26.04 | 26.10 | -0.038% | 6,679 | +1.073% |
| 2026-05-08 | 26.14 | 26.14 | 26.08 | 26.11 | +0.115% | 3,684 | +1.034% |
| 2026-05-07 | 26.15 | 26.17 | 26.02 | 26.08 | +0.231% | 11,958 | +1.150% |
| 2026-05-06 | 26.10 | 26.14 | 26.01 | 26.02 | -0.116% | 10,021 | +1.384% |
| 2026-05-05 | 26.08 | 26.19 | 26.01 | 26.05 | -0.114% | 9,660 | +1.266% |
| 2026-05-04 | 26.09 | 26.19 | 26.06 | 26.08 | +0.115% | 21,075 | +1.150% |
| 2026-05-01 | 26.17 | 26.17 | 26.04 | 26.05 | -0.229% | 8,532 | +1.266% |
| 2026-04-30 | 26.17 | 26.17 | 26.07 | 26.11 | +0.153% | 6,430 | +1.034% |
| 2026-04-29 | 26.09 | 26.15 | 26.05 | 26.07 | -0.458% | 4,024 | +1.189% |
| 2026-04-28 | 26.11 | 26.19 | 26.10 | 26.19 | +0.210% | 3,629 | +0.725% |
| 2026-04-27 | 26.22 | 26.24 | 26.08 | 26.14 | -0.096% | 6,362 | +0.937% |
| 2026-04-24 | 26.09 | 26.23 | 26.05 | 26.16 | +0.153% | 6,825 | +0.841% |
| 2026-04-23 | 26.05 | 26.15 | 26.05 | 26.12 | +0.115% | 9,640 | +0.995% |
| 2026-04-22 | 26.03 | 26.10 | 26.00 | 26.09 | +0.636% | 12,061 | +1.112% |
| 2026-04-21 | 26.08 | 26.08 | 25.91 | 25.93 | -0.288% | 13,707 | +1.755% |
| 2026-04-20 | 25.92 | 26.00 | 25.81 | 26.00 | +0.192% | 3,384 | +1.462% |
| 2026-04-17 | 26.04 | 26.08 | 25.95 | 25.95 | -0.115% | 9,171 | +1.657% |
| 2026-04-16 | 25.96 | 26.03 | 25.91 | 25.98 | -1.479% | 8,925 | +1.540% |
| 2026-04-15 | 26.39 | 26.44 | 26.27 | 26.37 | +0.114% | 2,922 | +0.038% |
| 2026-04-14 | 26.23 | 26.34 | 26.23 | 26.34 | +0.420% | 9,671 | +0.151% |
| 2026-04-13 | 26.34 | 26.34 | 26.17 | 26.23 | -0.417% | 9,061 | +0.572% |
| 2026-04-10 | 26.15 | 26.37 | 26.15 | 26.34 | +0.419% | 6,291 | +0.152% |
| 2026-04-09 | 26.11 | 26.35 | 26.05 | 26.23 | +0.115% | 6,811 | +0.572% |
| 2026-04-08 | 26.22 | 26.26 | 26.16 | 26.20 | +0.306% | 8,720 | +0.687% |
| 2026-04-07 | 26.21 | 26.25 | 26.01 | 26.12 | +0.153% | 4,042 | +0.995% |
| 2026-04-06 | 26.01 | 26.29 | 26.01 | 26.08 | +0.269% | 7,223 | +1.150% |
| 2026-04-02 | 25.96 | 26.12 | 25.96 | 26.01 | -0.115% | 2,921 | +1.423% |
| 2026-04-01 | 26.06 | 26.07 | 26.00 | 26.04 | +0.463% | 8,310 | +1.306% |
| 2026-03-31 | 26.02 | 26.07 | 25.91 | 25.92 | -0.499% | 34,779 | +1.775% |
| 2026-03-30 | 26.01 | 26.09 | 26.00 | 26.05 | -0.153% | 12,412 | +1.267% |
| 2026-03-27 | 25.98 | 26.09 | 25.88 | 26.09 | +0.734% | 10,876 | +1.112% |
| 2026-03-26 | 25.99 | 26.00 | 25.82 | 25.90 | 0.000% | 17,993 | +1.853% |
| 2026-03-25 | 25.91 | 26.10 | 25.80 | 25.90 | -0.135% | 22,123 | +1.853% |
| 2026-03-24 | 25.80 | 26.00 | 25.80 | 25.93 | +0.290% | 3,882 | +1.716% |
| 2026-03-23 | 25.84 | 25.96 | 25.84 | 25.86 | -0.039% | 6,562 | +2.011% |
| 2026-03-20 | 25.90 | 25.90 | 25.46 | 25.87 | -0.116% | 19,855 | +1.971% |
| 2026-03-19 | 25.91 | 26.13 | 25.71 | 25.90 | -0.039% | 21,996 | +1.853% |
| 2026-03-18 | 26.09 | 26.14 | 25.91 | 25.91 | -0.614% | 9,863 | +1.814% |
| 2026-03-17 | 26.06 | 26.07 | 25.96 | 26.07 | +0.579% | 6,526 | +1.189% |
| 2026-03-16 | 26.14 | 26.16 | 25.90 | 25.92 | -0.308% | 9,357 | +1.775% |
| 2026-03-13 | 26.20 | 26.20 | 25.92 | 26.00 | +0.116% | 3,868 | +1.462% |
| 2026-03-12 | 25.94 | 26.12 | 25.90 | 25.97 | -0.345% | 3,050 | +1.579% |
| 2026-03-11 | 26.06 | 26.14 | 26.01 | 26.06 | -0.225% | 6,331 | +1.228% |
| 2026-03-10 | 26.10 | 26.21 | 26.04 | 26.12 | +0.072% | 5,633 | +1.000% |
| 2026-03-09 | 26.05 | 26.18 | 26.01 | 26.10 | +0.192% | 7,802 | +1.073% |
| 2026-03-06 | 26.05 | 26.06 | 25.99 | 26.05 | -0.192% | 2,872 | +1.267% |
| 2026-03-05 | 26.06 | 26.10 | 26.00 | 26.10 | +0.192% | 3,345 | +1.073% |
| 2026-03-04 | 26.08 | 26.10 | 25.92 | 26.05 | +0.347% | 6,497 | +1.267% |
| 2026-03-03 | 25.96 | 26.00 | 25.81 | 25.96 | -0.192% | 8,838 | +1.618% |
| 2026-03-02 | 25.97 | 26.16 | 25.94 | 26.01 | 0.000% | 10,136 | +1.423% |
| 2026-02-27 | 26.24 | 26.35 | 25.80 | 26.01 | -0.877% | 67,158 | +1.423% |
| 2026-02-26 | 26.30 | 26.35 | 26.22 | 26.24 | +0.153% | 3,607 | +0.534% |
| 2026-02-25 | 26.30 | 26.30 | 26.20 | 26.20 | -0.190% | 14,426 | +0.687% |
| 2026-02-24 | 26.23 | 26.32 | 26.21 | 26.25 | -0.038% | 7,338 | +0.495% |
| 2026-02-23 | 26.23 | 26.37 | 26.20 | 26.26 | +0.114% | 7,060 | +0.457% |
| 2026-02-20 | 26.21 | 26.30 | 26.21 | 26.23 | +0.115% | 4,466 | +0.572% |
| 2026-02-19 | 26.26 | 26.26 | 26.20 | 26.20 | -0.266% | 5,386 | +0.687% |
| 2026-02-18 | 26.22 | 26.28 | 26.22 | 26.27 | +0.305% | 5,851 | +0.419% |
| 2026-02-17 | 26.30 | 26.41 | 25.11 | 26.19 | -0.305% | 28,022 | +0.725% |
| 2026-02-13 | 26.26 | 26.39 | 26.26 | 26.27 | +0.038% | 6,587 | +0.419% |
| 2026-02-12 | 26.35 | 26.44 | 26.25 | 26.26 | -0.493% | 9,939 | +0.457% |
| 2026-02-11 | 26.32 | 26.52 | 26.31 | 26.39 | +0.152% | 12,402 | -0.038% |
| 2026-02-10 | 26.22 | 26.54 | 26.22 | 26.35 | +0.275% | 15,468 | +0.114% |
| 2026-02-09 | 26.32 | 26.32 | 26.17 | 26.28 | +0.139% | 6,712 | +0.389% |
| 2026-02-06 | 26.20 | 26.24 | 26.20 | 26.24 | +0.310% | 3,855 | +0.529% |
| 2026-02-05 | 26.15 | 26.32 | 26.09 | 26.16 | -0.343% | 12,750 | +0.841% |
| 2026-02-04 | 26.26 | 26.33 | 26.11 | 26.25 | +0.190% | 13,207 | +0.495% |
| 2026-02-03 | 26.20 | 26.29 | 26.18 | 26.20 | -0.038% | 3,442 | +0.687% |
| 2026-02-02 | 26.19 | 26.23 | 26.08 | 26.21 | +0.421% | 9,722 | +0.649% |
| 2026-01-30 | 26.07 | 26.33 | 26.07 | 26.10 | -0.077% | 7,917 | +1.073% |
| 2026-01-29 | 26.11 | 26.32 | 26.11 | 26.12 | -0.115% | 5,379 | +0.995% |
| 2026-01-28 | 26.11 | 26.25 | 26.11 | 26.15 | -0.153% | 12,519 | +0.880% |
| 2026-01-27 | 26.12 | 26.28 | 26.06 | 26.19 | +0.306% | 6,360 | +0.725% |
| 2026-01-26 | 26.03 | 26.15 | 26.03 | 26.11 | +0.192% | 5,278 | +1.034% |
| 2026-01-23 | 26.03 | 26.15 | 26.03 | 26.06 | -0.230% | 7,910 | +1.228% |
| 2026-01-22 | 26.10 | 26.17 | 26.05 | 26.12 | -0.191% | 9,816 | +0.995% |
| 2026-01-21 | 26.06 | 26.20 | 26.01 | 26.17 | 0.000% | 5,968 | +0.802% |
| 2026-01-20 | 26.00 | 26.17 | 26.00 | 26.17 | +0.537% | 3,992 | +0.802% |
| 2026-01-16 | 26.26 | 26.26 | 26.03 | 26.03 | -2.142% | 5,510 | +1.344% |
| 2026-01-15 | 26.64 | 26.64 | 26.50 | 26.60 | +0.038% | 8,134 | -0.827% |
| 2026-01-14 | 26.35 | 26.64 | 26.35 | 26.59 | +0.529% | 10,994 | -0.790% |
| 2026-01-13 | 26.41 | 26.56 | 26.35 | 26.45 | -0.038% | 18,369 | -0.265% |
| 2026-01-12 | 26.42 | 26.46 | 26.30 | 26.46 | +0.417% | 5,906 | -0.302% |
| 2026-01-09 | 26.35 | 26.42 | 26.33 | 26.35 | -0.038% | 3,046 | +0.114% |
| 2026-01-08 | 26.34 | 26.41 | 26.34 | 26.36 | +0.211% | 3,082 | +0.076% |
| 2026-01-07 | 26.31 | 26.34 | 26.21 | 26.30 | +0.017% | 8,185 | +0.287% |
| 2026-01-06 | 26.20 | 26.34 | 26.20 | 26.30 | +0.343% | 6,368 | +0.304% |
| 2026-01-05 | 26.23 | 26.25 | 26.21 | 26.21 | -0.228% | 3,521 | +0.648% |
| 2026-01-02 | 26.18 | 26.33 | 26.18 | 26.27 | +0.344% | 4,352 | +0.419% |
| 2025-12-31 | 26.28 | 26.31 | 26.18 | 26.18 | -0.443% | 14,845 | +0.764% |
| 2025-12-30 | 26.28 | 26.35 | 26.23 | 26.30 | +0.025% | 4,022 | +0.318% |
| 2025-12-29 | 26.24 | 26.34 | 26.20 | 26.29 | +0.420% | 8,172 | +0.342% |
| 2025-12-26 | 26.14 | 26.20 | 26.06 | 26.18 | -0.267% | 6,055 | +0.764% |
| 2025-12-24 | 26.16 | 26.27 | 26.11 | 26.25 | +0.076% | 6,788 | +0.495% |
| 2025-12-23 | 26.23 | 26.34 | 26.10 | 26.23 | +0.421% | 7,951 | +0.572% |
| 2025-12-22 | 26.20 | 26.20 | 26.06 | 26.12 | -0.647% | 5,742 | +0.995% |
| 2025-12-19 | 26.15 | 26.29 | 26.15 | 26.29 | +0.311% | 9,862 | +0.342% |
| 2025-12-18 | 26.18 | 26.22 | 26.18 | 26.21 | +0.358% | 7,640 | +0.655% |
| 2025-12-17 | 26.19 | 26.23 | 26.03 | 26.11 | +0.057% | 4,916 | +1.015% |
| 2025-12-16 | 26.04 | 26.18 | 25.98 | 26.10 | -0.153% | 13,916 | +1.073% |
| 2025-12-15 | 26.17 | 26.18 | 26.02 | 26.14 | +0.345% | 7,893 | +0.918% |
| 2025-12-12 | 26.02 | 26.16 | 26.00 | 26.05 | -0.210% | 12,631 | +1.267% |
| 2025-12-11 | 26.02 | 26.11 | 26.02 | 26.10 | +0.288% | 8,470 | +1.054% |
| 2025-12-10 | 26.05 | 26.11 | 26.01 | 26.03 | -0.038% | 2,574 | +1.345% |
| 2025-12-09 | 26.08 | 26.11 | 26.04 | 26.04 | +0.154% | 2,262 | +1.306% |
| 2025-12-08 | 26.05 | 26.10 | 26.00 | 26.00 | -0.230% | 15,861 | +1.462% |
| 2025-12-05 | 26.04 | 26.06 | 25.95 | 26.06 | +0.347% | 6,059 | +1.228% |
| 2025-12-04 | 25.95 | 26.05 | 25.92 | 25.97 | +0.077% | 8,085 | +1.579% |
| 2025-12-03 | 26.03 | 26.06 | 25.94 | 25.95 | +0.039% | 9,952 | +1.657% |
| 2025-12-02 | 25.91 | 25.97 | 25.91 | 25.94 | +0.116% | 9,491 | +1.696% |
| 2025-12-01 | 25.95 | 25.97 | 25.85 | 25.91 | +0.116% | 6,437 | +1.814% |
| 2025-11-28 | 25.92 | 25.97 | 25.85 | 25.88 | 0.000% | 3,585 | +1.932% |
| 2025-11-26 | 25.94 | 25.99 | 25.87 | 25.88 | -0.053% | 4,518 | +1.932% |
| 2025-11-25 | 26.00 | 26.03 | 25.80 | 25.89 | -0.217% | 22,407 | +1.878% |
| 2025-11-24 | 26.03 | 26.04 | 25.87 | 25.95 | 0.000% | 7,391 | +1.657% |
| 2025-11-21 | 26.00 | 26.00 | 25.95 | 25.95 | +0.154% | 1,134 | +1.657% |
| 2025-11-20 | 25.95 | 26.04 | 25.90 | 25.91 | -0.039% | 5,554 | +1.814% |
| 2025-11-19 | 26.04 | 26.09 | 25.92 | 25.92 | -0.499% | 4,387 | +1.775% |
| 2025-11-18 | 26.04 | 26.07 | 26.04 | 26.05 | +0.075% | 863 | +1.267% |
| 2025-11-17 | 25.99 | 26.06 | 25.98 | 26.03 | -0.152% | 5,861 | +1.343% |
| 2025-11-14 | 26.05 | 26.07 | 26.03 | 26.07 | +0.115% | 2,526 | +1.189% |
| 2025-11-13 | 25.93 | 26.07 | 25.92 | 26.04 | +0.154% | 13,395 | +1.306% |
| 2025-11-12 | 26.00 | 26.07 | 25.91 | 26.00 | +0.347% | 15,220 | +1.462% |
| 2025-11-11 | 25.90 | 25.95 | 25.89 | 25.91 | -0.077% | 6,361 | +1.814% |
| 2025-11-10 | 25.85 | 25.93 | 25.85 | 25.93 | +0.309% | 6,371 | +1.735% |
| 2025-11-07 | 25.85 | 25.90 | 25.85 | 25.85 | -0.193% | 9,566 | +2.050% |
| 2025-11-06 | 25.90 | 25.90 | 25.86 | 25.90 | +0.271% | 7,557 | +1.853% |
| 2025-11-05 | 25.81 | 25.89 | 25.81 | 25.83 | +0.116% | 9,850 | +2.129% |
| 2025-11-04 | 25.86 | 25.90 | 25.80 | 25.80 | -0.424% | 5,885 | +2.248% |
| 2025-11-03 | 25.87 | 25.91 | 25.81 | 25.91 | +0.504% | 7,683 | +1.814% |
| 2025-10-31 | 25.94 | 25.94 | 25.73 | 25.78 | -0.463% | 21,848 | +2.327% |
| 2025-10-30 | 25.94 | 25.94 | 25.85 | 25.90 | +0.155% | 4,780 | +1.853% |
| 2025-10-29 | 25.86 | 25.91 | 25.86 | 25.86 | 0.000% | 2,286 | +2.011% |
| 2025-10-28 | 25.95 | 25.95 | 25.86 | 25.86 | -0.000% | 4,444 | +2.011% |
| 2025-10-27 | 25.87 | 25.95 | 25.86 | 25.86 | -0.077% | 6,156 | +2.010% |
| 2025-10-24 | 25.95 | 25.97 | 25.88 | 25.88 | -0.116% | 2,393 | +1.932% |
| 2025-10-23 | 25.97 | 25.97 | 25.91 | 25.91 | -0.116% | 3,272 | +1.814% |
| 2025-10-22 | 25.88 | 25.99 | 25.85 | 25.94 | +0.096% | 6,199 | +1.696% |
| 2025-10-21 | 25.92 | 25.92 | 25.85 | 25.91 | +0.097% | 16,163 | +1.794% |
| 2025-10-20 | 25.86 | 25.98 | 25.86 | 25.89 | -0.020% | 9,474 | +1.893% |
| 2025-10-17 | 25.79 | 25.93 | 25.79 | 25.90 | -1.352% | 6,905 | +1.873% |
| 2025-10-16 | 26.24 | 26.34 | 26.24 | 26.25 | -0.190% | 8,640 | +0.495% |
| 2025-10-15 | 26.17 | 26.30 | 26.15 | 26.30 | +0.574% | 6,721 | +0.304% |
| 2025-10-14 | 26.00 | 26.19 | 26.00 | 26.15 | +0.500% | 6,460 | +0.880% |
| 2025-10-13 | 25.99 | 26.11 | 25.99 | 26.02 | +0.463% | 8,083 | +1.384% |
| 2025-10-10 | 26.05 | 26.07 | 25.83 | 25.90 | -0.880% | 22,650 | +1.853% |
| 2025-10-09 | 26.12 | 26.13 | 26.05 | 26.13 | +0.009% | 4,484 | +0.957% |
| 2025-10-08 | 26.10 | 26.14 | 26.04 | 26.13 | +0.069% | 2,173 | +0.966% |
| 2025-10-07 | 26.08 | 26.12 | 26.03 | 26.11 | +0.152% | 6,821 | +1.036% |
| 2025-10-06 | 26.06 | 26.10 | 26.06 | 26.07 | +0.038% | 9,147 | +1.189% |
| 2025-10-03 | 26.07 | 26.14 | 26.05 | 26.06 | -0.038% | 9,203 | +1.228% |
| 2025-10-02 | 26.15 | 26.17 | 26.05 | 26.07 | -0.081% | 4,137 | +1.189% |
| 2025-10-01 | 26.09 | 26.09 | 26.03 | 26.09 | +0.274% | 3,122 | +1.107% |
| 2025-09-30 | 26.18 | 26.18 | 26.02 | 26.02 | -0.687% | 7,371 | +1.384% |
| 2025-09-29 | 26.11 | 26.20 | 26.11 | 26.20 | +0.345% | 2,851 | +0.687% |
| 2025-09-26 | 26.15 | 26.20 | 26.10 | 26.11 | -0.344% | 2,307 | +1.034% |
| 2025-09-25 | 26.07 | 26.25 | 26.07 | 26.20 | +0.268% | 13,835 | +0.687% |
| 2025-09-24 | 26.20 | 26.20 | 26.09 | 26.13 | +0.461% | 4,834 | +0.957% |
| 2025-09-23 | 26.09 | 26.17 | 25.99 | 26.01 | +0.231% | 3,706 | +1.423% |
| 2025-09-22 | 25.94 | 26.21 | 25.91 | 25.95 | -0.422% | 14,422 | +1.657% |
| 2025-09-19 | 26.03 | 26.12 | 25.94 | 26.06 | -0.077% | 14,141 | +1.228% |
| 2025-09-18 | 26.35 | 26.35 | 26.06 | 26.08 | -0.648% | 8,402 | +1.150% |
| 2025-09-17 | 26.32 | 26.37 | 26.08 | 26.25 | -0.493% | 9,461 | +0.495% |
| 2025-09-16 | 26.15 | 26.44 | 26.15 | 26.38 | +0.381% | 5,467 | 0.000% |
| 2025-09-15 | 26.35 | 26.35 | 26.11 | 26.28 | -0.605% | 4,593 | +0.381% |
| 2025-09-12 | 26.14 | 26.44 | 26.10 | 26.44 | +1.032% | 12,270 | -0.227% |
| 2025-09-11 | 26.06 | 26.17 | 26.04 | 26.17 | +0.422% | 5,251 | +0.802% |
| 2025-09-10 | 26.03 | 26.06 | 26.03 | 26.06 | 0.000% | 9,251 | +1.228% |
| 2025-09-09 | 25.98 | 26.06 | 25.98 | 26.06 | 0.000% | 2,043 | +1.228% |
| 2025-09-08 | 26.02 | 26.06 | 26.01 | 26.06 | 0.000% | 5,285 | +1.228% |
| 2025-09-05 | 26.00 | 26.06 | 25.95 | 26.06 | +0.269% | 4,256 | +1.228% |
| 2025-09-04 | 25.97 | 26.02 | 25.87 | 25.99 | -0.038% | 8,082 | +1.501% |
| 2025-09-03 | 25.93 | 26.00 | 25.93 | 26.00 | +0.316% | 4,082 | +1.462% |
| 2025-09-02 | 25.89 | 25.92 | 25.87 | 25.92 | +0.069% | 4,430 | +1.783% |
| 2025-08-29 | 26.08 | 26.08 | 25.90 | 25.90 | -0.469% | 18,190 | +1.853% |
| 2025-08-28 | 26.01 | 26.10 | 26.01 | 26.02 | -0.222% | 5,482 | +1.376% |
| 2025-08-27 | 26.09 | 26.09 | 26.00 | 26.08 | +0.192% | 5,031 | +1.150% |
| 2025-08-26 | 26.05 | 26.10 | 26.00 | 26.03 | -0.230% | 11,368 | +1.345% |
| 2025-08-25 | 26.26 | 26.26 | 26.07 | 26.09 | -1.099% | 9,285 | +1.112% |
| 2025-08-22 | 26.14 | 26.38 | 26.11 | 26.38 | +1.189% | 5,737 | 0.000% |
| 2025-08-21 | 26.07 | 26.14 | 26.00 | 26.07 | -0.038% | 2,823 | +1.189% |
| 2025-08-20 | 26.04 | 26.10 | 26.00 | 26.08 | +0.385% | 5,220 | +1.150% |
| 2025-08-19 | 25.98 | 25.98 | 25.94 | 25.98 | +0.309% | 2,959 | +1.540% |
| 2025-08-18 | 25.99 | 25.99 | 25.90 | 25.90 | -0.077% | 3,275 | +1.853% |
| 2025-08-15 | 25.96 | 26.00 | 25.91 | 25.92 | +0.039% | 4,364 | +1.775% |
| 2025-08-14 | 26.00 | 26.03 | 25.91 | 25.91 | -0.576% | 7,629 | +1.814% |
| 2025-08-13 | 25.96 | 26.08 | 25.96 | 26.06 | +0.173% | 4,578 | +1.228% |
| 2025-08-12 | 26.09 | 26.12 | 25.97 | 26.02 | +0.250% | 3,473 | +1.403% |
| 2025-08-11 | 26.03 | 26.03 | 25.95 | 25.95 | -0.346% | 6,311 | +1.657% |
| 2025-08-08 | 26.00 | 26.10 | 25.96 | 26.04 | -0.077% | 7,867 | +1.306% |
| 2025-08-07 | 26.11 | 26.17 | 26.01 | 26.06 | +0.154% | 8,556 | +1.228% |
| 2025-08-06 | 26.02 | 26.12 | 26.02 | 26.02 | -0.038% | 4,315 | +1.384% |
| 2025-08-05 | 26.08 | 26.12 | 26.00 | 26.03 | -0.478% | 9,556 | +1.345% |
| 2025-08-04 | 25.99 | 26.23 | 25.99 | 26.16 | +0.519% | 5,183 | +0.860% |
| 2025-08-01 | 26.07 | 26.07 | 25.91 | 26.02 | +0.077% | 12,029 | +1.384% |
| 2025-07-31 | 25.90 | 26.00 | 25.81 | 26.00 | +0.775% | 30,667 | +1.462% |
| 2025-07-30 | 25.94 | 25.94 | 25.80 | 25.80 | -0.309% | 4,434 | +2.248% |
| 2025-07-29 | 25.82 | 25.89 | 25.82 | 25.88 | +0.065% | 7,583 | +1.932% |
| 2025-07-28 | 25.84 | 25.88 | 25.84 | 25.86 | -0.065% | 3,433 | +1.998% |
| 2025-07-25 | 25.81 | 25.89 | 25.81 | 25.88 | +0.038% | 1,864 | +1.932% |
| 2025-07-24 | 25.82 | 25.89 | 25.82 | 25.87 | +0.155% | 1,917 | +1.971% |
| 2025-07-23 | 25.84 | 25.90 | 25.83 | 25.83 | -0.095% | 7,990 | +2.129% |
| 2025-07-22 | 25.93 | 25.93 | 25.85 | 25.85 | -0.329% | 6,869 | +2.033% |
| 2025-07-21 | 25.84 | 25.94 | 25.84 | 25.94 | +0.348% | 11,204 | +1.697% |
| 2025-07-18 | 25.81 | 25.89 | 25.80 | 25.85 | -0.193% | 3,131 | +2.050% |
| 2025-07-17 | 25.74 | 25.92 | 25.73 | 25.90 | -0.690% | 21,088 | +1.853% |
| 2025-07-16 | 25.95 | 26.14 | 25.95 | 26.08 | +0.327% | 8,230 | +1.150% |
| 2025-07-15 | 25.96 | 26.18 | 25.86 | 26.00 | +0.096% | 21,113 | +1.481% |
| 2025-07-14 | 25.91 | 25.99 | 25.91 | 25.97 | +0.270% | 9,315 | +1.579% |
| 2025-07-11 | 25.94 | 25.96 | 25.83 | 25.90 | +0.077% | 7,058 | +1.853% |
| 2025-07-10 | 25.93 | 25.97 | 25.82 | 25.88 | -0.031% | 7,393 | +1.932% |
| 2025-07-09 | 25.80 | 25.94 | 25.80 | 25.89 | +0.186% | 9,000 | +1.900% |
| 2025-07-08 | 25.89 | 25.89 | 25.83 | 25.84 | 0.000% | 3,547 | +2.090% |
| 2025-07-07 | 25.83 | 25.86 | 25.77 | 25.84 | +0.077% | 30,718 | +2.090% |
| 2025-07-03 | 25.84 | 25.90 | 25.76 | 25.82 | 0.000% | 9,322 | +2.169% |
| 2025-07-02 | 25.76 | 25.89 | 25.76 | 25.82 | +0.194% | 16,787 | +2.169% |
| 2025-07-01 | 25.72 | 25.80 | 25.71 | 25.77 | +0.429% | 17,129 | +2.367% |
| 2025-06-30 | 25.90 | 26.05 | 25.66 | 25.66 | -0.927% | 133,627 | +2.806% |
| 2025-06-27 | 25.99 | 26.00 | 25.88 | 25.90 | -0.039% | 6,165 | +1.853% |
| 2025-06-26 | 26.01 | 26.07 | 25.89 | 25.91 | +0.077% | 8,869 | +1.814% |
| 2025-06-25 | 26.09 | 26.09 | 25.82 | 25.89 | -0.690% | 19,622 | +1.893% |
| 2025-06-24 | 25.93 | 26.07 | 25.92 | 26.07 | +0.308% | 3,368 | +1.189% |
| 2025-06-23 | 26.01 | 26.10 | 25.91 | 25.99 | -0.368% | 6,416 | +1.501% |
| 2025-06-20 | 26.02 | 26.12 | 25.95 | 26.09 | +0.254% | 6,900 | +1.127% |
| 2025-06-18 | 26.07 | 26.13 | 26.02 | 26.02 | -0.152% | 4,070 | +1.384% |
| 2025-06-17 | 26.11 | 26.14 | 26.00 | 26.06 | -0.154% | 1,572 | +1.229% |
| 2025-06-16 | 26.18 | 26.18 | 25.77 | 26.10 | +0.038% | 11,724 | +1.073% |
| 2025-06-13 | 26.03 | 26.10 | 26.00 | 26.09 | -0.191% | 2,204 | +1.112% |
| 2025-06-12 | 26.13 | 26.22 | 26.07 | 26.14 | +0.500% | 6,260 | +0.918% |
| 2025-06-11 | 26.01 | 26.13 | 26.00 | 26.01 | 0.000% | 3,601 | +1.423% |
| 2025-06-10 | 25.93 | 26.10 | 25.91 | 26.01 | +0.154% | 8,343 | +1.423% |
| 2025-06-09 | 26.02 | 26.05 | 25.90 | 25.97 | -0.192% | 8,942 | +1.579% |
| 2025-06-06 | 26.13 | 26.13 | 26.01 | 26.02 | -0.421% | 4,083 | +1.384% |
| 2025-06-05 | 26.13 | 26.14 | 26.04 | 26.13 | +0.346% | 5,950 | +0.957% |
| 2025-06-04 | 26.01 | 26.09 | 26.01 | 26.04 | -0.230% | 2,292 | +1.306% |
| 2025-06-03 | 26.02 | 26.10 | 26.01 | 26.10 | -0.077% | 5,214 | +1.073% |
| 2025-06-02 | 25.78 | 26.14 | 25.75 | 26.12 | +0.539% | 11,007 | +0.995% |
| 2025-05-30 | 25.99 | 25.99 | 25.94 | 25.98 | -0.038% | 2,816 | +1.540% |
| 2025-05-29 | 26.03 | 26.07 | 25.90 | 25.99 | -0.154% | 7,059 | +1.501% |
| 2025-05-28 | 25.96 | 26.06 | 25.96 | 26.03 | -0.077% | 794 | +1.345% |
| 2025-05-27 | 25.89 | 26.06 | 25.86 | 26.05 | +1.087% | 7,227 | +1.267% |
| 2025-05-23 | 25.95 | 25.95 | 25.74 | 25.77 | -0.506% | 4,380 | +2.367% |
| 2025-05-22 | 25.95 | 25.97 | 25.90 | 25.90 | +0.073% | 11,621 | +1.849% |
| 2025-05-21 | 25.81 | 25.96 | 25.81 | 25.88 | +0.318% | 6,632 | +1.923% |
| 2025-05-20 | 26.04 | 26.18 | 25.80 | 25.80 | -1.031% | 6,091 | +2.248% |
| 2025-05-19 | 25.88 | 26.07 | 25.88 | 26.07 | +0.380% | 6,598 | +1.194% |
| 2025-05-16 | 26.08 | 26.11 | 25.92 | 25.97 | -0.536% | 5,250 | +1.579% |
| 2025-05-15 | 26.20 | 26.20 | 26.08 | 26.11 | -0.115% | 4,770 | +1.034% |
| 2025-05-14 | 26.14 | 26.19 | 26.14 | 26.14 | -0.038% | 2,978 | +0.918% |
| 2025-05-13 | 26.20 | 26.20 | 26.12 | 26.15 | -0.191% | 1,686 | +0.880% |
| 2025-05-12 | 26.21 | 26.23 | 26.13 | 26.20 | 0.000% | 8,819 | +0.687% |
| 2025-05-09 | 26.22 | 26.22 | 26.16 | 26.20 | -0.342% | 1,556 | +0.687% |
| 2025-05-08 | 26.15 | 26.29 | 26.15 | 26.29 | +0.382% | 5,611 | +0.342% |
| 2025-05-07 | 26.11 | 26.19 | 26.10 | 26.19 | +0.306% | 5,274 | +0.725% |
| 2025-05-06 | 26.14 | 26.23 | 26.09 | 26.11 | -0.115% | 10,277 | +1.034% |
| 2025-05-05 | 26.10 | 26.22 | 26.10 | 26.14 | +0.038% | 8,832 | +0.918% |
| 2025-05-02 | 26.24 | 26.24 | 26.08 | 26.13 | +0.115% | 1,995 | +0.957% |
| 2025-05-01 | 26.14 | 26.39 | 26.04 | 26.10 | -0.267% | 12,594 | +1.073% |
| 2025-04-30 | 25.92 | 26.42 | 25.74 | 26.17 | +1.081% | 116,159 | +0.802% |
| 2025-04-29 | 25.84 | 25.91 | 25.64 | 25.89 | +0.213% | 9,097 | +1.893% |
| 2025-04-28 | 25.84 | 25.87 | 25.75 | 25.84 | +0.136% | 7,829 | +2.110% |
| 2025-04-25 | 25.70 | 25.94 | 25.60 | 25.80 | +0.428% | 22,511 | +2.248% |
| 2025-04-24 | 25.52 | 25.76 | 25.52 | 25.69 | +0.548% | 18,744 | +2.686% |
| 2025-04-23 | 25.58 | 25.63 | 25.46 | 25.55 | +0.314% | 10,426 | +3.249% |
| 2025-04-22 | 25.51 | 25.57 | 25.47 | 25.47 | -0.038% | 5,992 | +3.573% |
| 2025-04-21 | 25.40 | 25.48 | 25.40 | 25.48 | -0.002% | 9,901 | +3.534% |
| 2025-04-17 | 25.48 | 25.74 | 25.40 | 25.48 | +0.236% | 7,628 | +3.532% |
| 2025-04-16 | 25.40 | 25.49 | 25.29 | 25.42 | -1.320% | 4,940 | +3.777% |
| 2025-04-15 | 25.53 | 25.80 | 25.53 | 25.76 | +0.468% | 8,000 | +2.407% |
| 2025-04-14 | 25.61 | 25.76 | 25.52 | 25.64 | 0.000% | 5,888 | +2.886% |