Dillard's, Inc. (DDT) stock
DDTTXSERetail-Department StoresFiscal year ends January 30Also trades as DDS
Financials through Q2 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 4, 2026Score 11/309% below fair value
$25.56+0.07 (+0.27%)
Close on Oct 29, 2026Market cap $10.32BP/E –Yield 4.71%
Price history
Dillard's share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$25.56
+0.27% on the day
52-week range
$24.92 – $26.80
-4.6% from the high
Change over 52 weeks
-1.2%
From $25.86 on Oct 29, 2025
Average volume
11,361
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $25.12 | $25.60 | $25.12 | $25.56 | +1.79% | 52,734 |
| Oct 19, 2026 | $25.27 | $25.61 | $25.00 | $25.11 | -0.63% | 116,842 |
| Oct 12, 2026 | $25.90 | $25.90 | $24.92 | $25.27 | -1.60% | 141,232 |
| Oct 5, 2026 | $26.40 | $26.46 | $25.41 | $25.68 | -2.65% | 71,406 |
| Sep 28, 2026 | $26.22 | $26.41 | $26.15 | $26.38 | +0.45% | 47,714 |
| Sep 21, 2026 | $26.19 | $26.32 | $26.08 | $26.26 | +0.31% | 27,571 |
| Sep 14, 2026 | $26.00 | $26.23 | $25.95 | $26.18 | +0.93% | 35,277 |
| Sep 8, 2026 | $26.12 | $26.30 | $25.94 | $25.94 | -1.07% | 52,159 |
| Aug 31, 2026 | $26.17 | $26.30 | $26.01 | $26.22 | +0.19% | 69,003 |
| Aug 24, 2026 | $26.31 | $26.40 | $26.12 | $26.17 | -0.72% | 43,814 |
| Aug 17, 2026 | $26.33 | $26.40 | $26.14 | $26.36 | +0.34% | 33,081 |
| Aug 10, 2026 | $26.25 | $26.41 | $26.24 | $26.27 | -0.19% | 33,743 |
| Aug 3, 2026 | $26.36 | $26.43 | $26.25 | $26.32 | -0.15% | 48,517 |
| Jul 27, 2026 | $26.16 | $26.43 | $26.15 | $26.36 | +0.69% | 46,091 |
| Jul 20, 2026 | $26.21 | $26.22 | $26.10 | $26.18 | -0.19% | 35,386 |
| Jul 13, 2026 | $26.53 | $26.80 | $26.18 | $26.23 | -1.13% | 24,975 |
| Jul 6, 2026 | $26.24 | $26.53 | $26.15 | $26.53 | +1.41% | 29,396 |
| Jun 29, 2026 | $26.05 | $26.27 | $26.04 | $26.16 | +0.15% | 71,350 |
| Jun 22, 2026 | $26.18 | $26.24 | $26.04 | $26.12 | -0.29% | 62,889 |
| Jun 15, 2026 | $26.21 | $26.32 | $26.08 | $26.20 | +0.25% | 17,556 |
| Jun 8, 2026 | $26.15 | $26.23 | $26.07 | $26.13 | +0.21% | 21,042 |
| Jun 1, 2026 | $26.11 | $26.26 | $26.06 | $26.08 | -0.17% | 43,264 |
| May 26, 2026 | $26.16 | $26.26 | $26.12 | $26.12 | -0.11% | 25,620 |
| May 18, 2026 | $26.23 | $26.27 | $26.12 | $26.15 | -0.15% | 23,637 |
| May 11, 2026 | $26.06 | $26.23 | $26.01 | $26.19 | +0.31% | 36,482 |
| May 4, 2026 | $26.09 | $26.19 | $26.01 | $26.11 | +0.23% | 56,398 |
| Apr 27, 2026 | $26.22 | $26.24 | $26.04 | $26.05 | -0.42% | 28,977 |
| Apr 20, 2026 | $25.92 | $26.23 | $25.81 | $26.16 | +0.81% | 45,617 |
| Apr 13, 2026 | $26.34 | $26.44 | $25.91 | $25.95 | -1.48% | 39,750 |
| Apr 6, 2026 | $26.01 | $26.37 | $26.01 | $26.34 | +1.27% | 33,087 |
| Mar 30, 2026 | $26.01 | $26.12 | $25.91 | $26.01 | -0.31% | 58,422 |
| Mar 23, 2026 | $25.84 | $26.10 | $25.80 | $26.09 | +0.85% | 61,436 |
| Mar 16, 2026 | $26.14 | $26.16 | $25.46 | $25.87 | -0.50% | 67,597 |
| Mar 9, 2026 | $26.05 | $26.21 | $25.90 | $26.00 | -0.19% | 26,684 |
| Mar 2, 2026 | $25.97 | $26.17 | $25.81 | $26.05 | +0.15% | 31,688 |
| Feb 23, 2026 | $26.23 | $26.37 | $25.80 | $26.01 | -0.84% | 99,589 |
| Feb 17, 2026 | $26.30 | $26.42 | $25.11 | $26.23 | -0.15% | 43,725 |
| Feb 9, 2026 | $26.32 | $26.54 | $26.17 | $26.27 | +0.11% | 51,108 |
| Feb 2, 2026 | $26.19 | $26.33 | $26.08 | $26.24 | +0.54% | 42,976 |
| Jan 26, 2026 | $26.03 | $26.33 | $26.03 | $26.10 | +0.15% | 37,453 |
| Jan 20, 2026 | $26.00 | $26.20 | $26.00 | $26.06 | +0.11% | 27,686 |
| Jan 12, 2026 | $26.42 | $26.64 | $26.03 | $26.03 | -1.21% | 48,913 |
| Jan 5, 2026 | $26.23 | $26.42 | $26.20 | $26.35 | +0.30% | 24,202 |
| Dec 29, 2025 | $26.24 | $26.35 | $26.18 | $26.27 | +0.34% | 31,391 |
| Dec 22, 2025 | $26.20 | $26.34 | $26.06 | $26.18 | -0.42% | 26,536 |
| Dec 15, 2025 | $26.17 | $26.29 | $25.98 | $26.29 | +0.92% | 44,227 |
| Dec 8, 2025 | $26.05 | $26.17 | $26.00 | $26.05 | -0.04% | 41,798 |
| Dec 1, 2025 | $25.95 | $26.06 | $25.85 | $26.06 | +0.70% | 40,024 |
| Nov 24, 2025 | $26.03 | $26.04 | $25.80 | $25.88 | -0.27% | 37,901 |
| Nov 17, 2025 | $25.99 | $26.09 | $25.90 | $25.95 | -0.46% | 17,799 |
| Nov 10, 2025 | $25.85 | $26.07 | $25.85 | $26.07 | +0.85% | 43,873 |
| Nov 3, 2025 | $25.87 | $25.91 | $25.80 | $25.85 | +0.27% | 40,541 |
| Oct 27, 2025 | $25.87 | $25.95 | $25.73 | $25.78 | -0.39% | 39,514 |
| Oct 20, 2025 | $25.86 | $25.99 | $25.85 | $25.88 | -0.06% | 37,501 |
| Oct 13, 2025 | $25.99 | $26.34 | $25.79 | $25.90 | -0.02% | 36,809 |
| Oct 6, 2025 | $26.06 | $26.14 | $25.83 | $25.90 | -0.61% | 45,275 |
| Sep 29, 2025 | $26.11 | $26.20 | $26.02 | $26.06 | -0.19% | 26,684 |
| Sep 22, 2025 | $25.94 | $26.25 | $25.91 | $26.11 | +0.19% | 39,104 |
| Sep 15, 2025 | $26.35 | $26.44 | $25.94 | $26.06 | -1.44% | 42,064 |
| Sep 8, 2025 | $26.02 | $26.44 | $25.98 | $26.44 | +1.46% | 34,100 |
| Sep 2, 2025 | $25.89 | $26.06 | $25.87 | $26.06 | +0.62% | 20,850 |
| Aug 25, 2025 | $26.26 | $26.26 | $25.90 | $25.90 | -1.82% | 49,356 |
| Aug 18, 2025 | $25.99 | $26.38 | $25.90 | $26.38 | +1.77% | 20,014 |
| Aug 11, 2025 | $26.03 | $26.12 | $25.91 | $25.92 | -0.46% | 26,355 |
| Aug 4, 2025 | $25.99 | $26.23 | $25.96 | $26.04 | +0.08% | 35,477 |
| Jul 28, 2025 | $25.84 | $26.07 | $25.80 | $26.02 | +0.54% | 58,146 |
| Jul 21, 2025 | $25.84 | $25.94 | $25.81 | $25.88 | +0.12% | 29,844 |
| Jul 14, 2025 | $25.91 | $26.18 | $25.73 | $25.85 | -0.19% | 62,877 |
| Jul 7, 2025 | $25.83 | $25.97 | $25.77 | $25.90 | +0.31% | 57,716 |
| Jun 30, 2025 | $25.90 | $26.05 | $25.66 | $25.82 | -0.31% | 176,865 |
| Jun 23, 2025 | $26.01 | $26.10 | $25.82 | $25.90 | -0.71% | 44,440 |
| Jun 16, 2025 | $26.18 | $26.18 | $25.77 | $26.09 | -0.02% | 24,266 |
| Jun 9, 2025 | $26.02 | $26.22 | $25.90 | $26.09 | +0.27% | 29,350 |
| Jun 2, 2025 | $25.78 | $26.14 | $25.75 | $26.02 | +0.15% | 28,546 |
| May 26, 2025 | $25.90 | $26.07 | $25.74 | $25.98 | +0.81% | 22,276 |
| May 19, 2025 | $25.88 | $26.18 | $25.74 | $25.77 | -0.77% | 35,322 |
| May 12, 2025 | $26.21 | $26.23 | $25.92 | $25.97 | -0.88% | 23,503 |
| May 5, 2025 | $26.10 | $26.29 | $26.09 | $26.20 | +0.27% | 31,550 |
| Apr 28, 2025 | $25.84 | $26.42 | $25.64 | $26.13 | +1.28% | 147,674 |
| Apr 21, 2025 | $25.40 | $25.94 | $25.40 | $25.80 | +1.26% | 67,574 |
| Apr 14, 2025 | $25.61 | $25.80 | $25.29 | $25.48 | -0.43% | 26,456 |
| Apr 7, 2025 | $24.99 | $25.84 | $24.80 | $25.59 | +1.83% | 102,606 |
| Mar 31, 2025 | $25.77 | $25.99 | $24.39 | $25.13 | -2.63% | 342,023 |
| Mar 24, 2025 | $26.22 | $26.33 | $25.77 | $25.81 | -1.65% | 42,485 |
| Mar 17, 2025 | $26.10 | $26.25 | $26.10 | $26.24 | +0.43% | 17,714 |
| Mar 10, 2025 | $25.94 | $26.13 | $25.93 | $26.13 | +0.62% | 30,414 |
| Mar 3, 2025 | $26.06 | $26.06 | $25.87 | $25.97 | -0.23% | 20,746 |
| Feb 24, 2025 | $25.91 | $26.04 | $25.87 | $26.03 | +0.08% | 31,445 |
| Feb 18, 2025 | $26.03 | $26.05 | $25.83 | $26.01 | +0.19% | 26,224 |
| Feb 10, 2025 | $25.89 | $25.99 | $25.82 | $25.96 | +0.50% | 50,331 |
| Feb 3, 2025 | $25.82 | $25.95 | $25.81 | $25.83 | +0.31% | 34,631 |
| Jan 27, 2025 | $25.74 | $25.94 | $25.70 | $25.75 | -0.15% | 33,924 |
| Jan 21, 2025 | $25.71 | $25.93 | $25.58 | $25.79 | +0.27% | 40,692 |
| Jan 13, 2025 | $25.82 | $26.10 | $25.65 | $25.72 | -0.66% | 56,597 |
| Jan 6, 2025 | $25.85 | $26.00 | $25.81 | $25.89 | +0.23% | 23,880 |
| Dec 30, 2024 | $25.72 | $26.02 | $25.70 | $25.83 | +0.51% | 109,940 |
| Dec 23, 2024 | $25.84 | $25.84 | $25.70 | $25.70 | -0.19% | 29,336 |
| Dec 16, 2024 | $25.73 | $25.87 | $25.70 | $25.75 | +0.12% | 44,217 |
| Dec 9, 2024 | $25.95 | $26.02 | $25.70 | $25.72 | -1.42% | 51,269 |
| Dec 2, 2024 | $26.09 | $26.15 | $25.90 | $26.09 | -0.23% | 27,282 |
| Nov 25, 2024 | $25.74 | $26.15 | $25.74 | $26.15 | +1.51% | 60,832 |
| Nov 18, 2024 | $25.90 | $26.03 | $25.72 | $25.76 | -0.66% | 37,202 |
| Nov 11, 2024 | $26.02 | $26.04 | $25.81 | $25.93 | -0.34% | 34,628 |
| Nov 4, 2024 | $25.87 | $26.04 | $25.80 | $26.02 | +1.08% | 32,976 |
| Oct 28, 2024 | $25.85 | $25.98 | $25.74 | $25.74 | -0.35% | 32,751 |
| Oct 21, 2024 | $25.79 | $25.98 | $25.62 | $25.83 | +0.08% | 39,112 |
| Oct 14, 2024 | $26.15 | $26.55 | $25.65 | $25.81 | -1.64% | 47,800 |
| Oct 7, 2024 | $26.06 | $26.24 | $25.99 | $26.24 | +0.88% | 20,700 |
| Sep 30, 2024 | $26.04 | $26.06 | $25.86 | $26.01 | -0.19% | 38,800 |
| Sep 23, 2024 | $25.97 | $26.12 | $25.91 | $26.06 | -0.31% | 33,100 |
| Sep 16, 2024 | $26.00 | $26.14 | $25.81 | $26.14 | +0.65% | 24,600 |
| Sep 9, 2024 | $25.80 | $25.97 | $25.69 | $25.97 | +0.66% | 24,300 |
| Sep 3, 2024 | $25.71 | $25.84 | $25.66 | $25.80 | +0.58% | 27,700 |
| Aug 26, 2024 | $25.97 | $26.07 | $25.60 | $25.65 | -1.42% | 62,000 |
| Aug 19, 2024 | $25.82 | $26.02 | $25.69 | $26.02 | +1.01% | 25,400 |
| Aug 12, 2024 | $25.73 | $25.86 | $25.60 | $25.76 | +0.04% | 25,000 |
| Aug 5, 2024 | $25.60 | $25.80 | $25.52 | $25.75 | -0.23% | 60,200 |
| Jul 29, 2024 | $25.68 | $25.81 | $25.60 | $25.81 | +0.90% | 39,700 |
| Jul 22, 2024 | $25.66 | $25.73 | $25.58 | $25.58 | +0.12% | 23,600 |
| Jul 15, 2024 | $25.91 | $26.16 | $25.51 | $25.55 | -1.54% | 43,000 |
| Jul 8, 2024 | $26.10 | $26.10 | $25.86 | $25.95 | -0.12% | 42,500 |
| Jul 1, 2024 | $25.78 | $26.00 | $25.77 | $25.98 | +0.85% | 25,200 |
| Jun 24, 2024 | $25.83 | $25.95 | $25.70 | $25.76 | -0.27% | 42,500 |
| Jun 17, 2024 | $25.65 | $25.87 | $25.65 | $25.83 | +0.58% | 30,000 |
| Jun 10, 2024 | $25.88 | $25.91 | $25.65 | $25.68 | -0.89% | 31,800 |
| Jun 3, 2024 | $25.91 | $26.00 | $25.80 | $25.91 | +0.62% | 35,100 |
| May 28, 2024 | $25.80 | $25.91 | $25.67 | $25.75 | -0.04% | 18,900 |
| May 20, 2024 | $25.93 | $26.00 | $25.66 | $25.76 | -0.73% | 25,100 |
| May 13, 2024 | $25.80 | $25.95 | $25.68 | $25.95 | +0.62% | 31,000 |
| May 6, 2024 | $25.80 | $25.99 | $25.73 | $25.79 | -0.08% | 23,700 |
| Apr 29, 2024 | $25.59 | $25.91 | $25.53 | $25.81 | +1.02% | 88,600 |
| Apr 22, 2024 | $25.62 | $25.69 | $25.49 | $25.55 | -0.04% | 50,700 |
| Apr 15, 2024 | $25.65 | $25.73 | $25.44 | $25.56 | -1.43% | 46,000 |
| Apr 8, 2024 | $26.08 | $26.14 | $25.75 | $25.93 | -0.38% | 38,500 |
| Apr 1, 2024 | $25.91 | $26.13 | $25.87 | $26.03 | +1.17% | 52,200 |
| Mar 25, 2024 | $26.56 | $26.56 | $25.73 | $25.73 | -3.20% | 58,800 |
| Mar 18, 2024 | $26.05 | $26.59 | $26.05 | $26.58 | +1.88% | 44,000 |
| Mar 11, 2024 | $26.02 | $26.15 | $25.88 | $26.09 | -0.19% | 16,400 |
| Mar 4, 2024 | $25.97 | $26.15 | $25.74 | $26.14 | +1.32% | 30,200 |
| Feb 26, 2024 | $26.09 | $26.22 | $25.80 | $25.80 | -1.49% | 27,800 |
| Feb 20, 2024 | $26.07 | $26.25 | $25.92 | $26.19 | +0.73% | 21,000 |
| Feb 12, 2024 | $25.99 | $26.17 | $25.96 | $26.00 | +0.23% | 32,000 |
| Feb 5, 2024 | $25.75 | $26.01 | $25.62 | $25.94 | +1.01% | 25,800 |
| Jan 29, 2024 | $25.78 | $26.02 | $25.55 | $25.68 | -0.23% | 39,100 |
| Jan 22, 2024 | $25.58 | $25.78 | $25.53 | $25.74 | +0.63% | 30,900 |
| Jan 16, 2024 | $25.56 | $25.62 | $25.42 | $25.58 | -1.20% | 33,300 |
| Jan 8, 2024 | $25.86 | $25.96 | $25.77 | $25.89 | -0.23% | 37,600 |
| Jan 2, 2024 | $25.80 | $25.98 | $25.68 | $25.95 | +0.82% | 23,500 |
| Dec 26, 2023 | $25.61 | $26.15 | $25.61 | $25.74 | +0.19% | 33,700 |
| Dec 18, 2023 | $25.83 | $25.83 | $25.55 | $25.69 | -0.23% | 56,200 |
| Dec 11, 2023 | $25.67 | $25.84 | $25.56 | $25.75 | +0.39% | 43,200 |
| Dec 4, 2023 | $26.11 | $26.11 | $25.58 | $25.65 | -2.06% | 50,600 |
| Nov 27, 2023 | $25.56 | $26.22 | $25.50 | $26.19 | +1.95% | 86,400 |
| Nov 20, 2023 | $25.50 | $25.86 | $25.45 | $25.69 | -0.04% | 21,000 |
| Nov 13, 2023 | $25.87 | $25.96 | $25.50 | $25.70 | -0.77% | 37,100 |
| Nov 6, 2023 | $25.91 | $26.07 | $25.66 | $25.90 | -0.58% | 16,700 |
| Oct 30, 2023 | $25.48 | $26.10 | $25.32 | $26.05 | +2.68% | 48,400 |
| Oct 23, 2023 | $25.34 | $25.51 | $25.34 | $25.37 | -0.12% | 13,200 |
| Oct 16, 2023 | $25.43 | $25.74 | $25.22 | $25.40 | -2.23% | 34,800 |
| Oct 9, 2023 | $25.75 | $26.21 | $25.75 | $25.98 | +0.78% | 22,000 |
| Oct 2, 2023 | $26.00 | $26.15 | $25.67 | $25.78 | -1.23% | 26,700 |
| Sep 25, 2023 | $25.60 | $26.35 | $25.55 | $26.10 | +1.75% | 52,100 |
| Sep 18, 2023 | $25.66 | $25.90 | $25.54 | $25.65 | -0.27% | 24,500 |
| Sep 11, 2023 | $25.70 | $25.83 | $25.51 | $25.72 | 0.00% | 18,400 |
| Sep 5, 2023 | $25.53 | $25.85 | $25.42 | $25.72 | +0.74% | 28,300 |
| Aug 28, 2023 | $25.75 | $26.00 | $25.39 | $25.53 | -0.82% | 80,100 |
| Aug 21, 2023 | $25.47 | $25.86 | $25.47 | $25.74 | +0.78% | 18,700 |
| Aug 14, 2023 | $25.41 | $25.87 | $25.34 | $25.54 | +0.39% | 25,100 |
| Aug 7, 2023 | $25.64 | $25.73 | $25.44 | $25.44 | -0.66% | 30,000 |
| Jul 31, 2023 | $25.73 | $25.95 | $25.50 | $25.61 | -0.47% | 36,000 |
| Jul 24, 2023 | $25.79 | $25.89 | $25.44 | $25.73 | +0.67% | 53,200 |
| Jul 17, 2023 | $25.85 | $25.99 | $25.51 | $25.56 | -0.58% | 25,100 |
| Jul 10, 2023 | $26.00 | $26.24 | $25.71 | $25.71 | -0.89% | 33,500 |
| Jul 3, 2023 | $26.10 | $26.13 | $25.75 | $25.94 | -1.14% | 27,700 |
| Jun 26, 2023 | $26.04 | $26.24 | $25.63 | $26.24 | +1.31% | 79,300 |
| Jun 20, 2023 | $25.75 | $26.23 | $25.61 | $25.90 | +0.58% | 26,800 |
| Jun 12, 2023 | $25.62 | $25.94 | $25.47 | $25.75 | +0.55% | 44,700 |
| Jun 5, 2023 | $25.52 | $25.71 | $25.46 | $25.61 | +0.12% | 24,800 |
| May 30, 2023 | $25.28 | $25.65 | $25.23 | $25.58 | +1.23% | 63,100 |
| May 22, 2023 | $25.32 | $25.57 | $25.20 | $25.27 | -0.12% | 51,500 |
| May 15, 2023 | $25.48 | $25.60 | $25.24 | $25.30 | -0.63% | 82,000 |
| May 8, 2023 | $25.45 | $25.74 | $25.35 | $25.46 | -0.55% | 22,000 |
| May 1, 2023 | $25.70 | $25.70 | $25.36 | $25.60 | -0.39% | 36,300 |
| Apr 24, 2023 | $25.37 | $25.75 | $25.35 | $25.70 | +0.74% | 62,000 |
| Apr 17, 2023 | $25.41 | $25.51 | $25.30 | $25.51 | +0.24% | 33,200 |
| Apr 10, 2023 | $25.35 | $25.80 | $25.30 | $25.45 | +0.20% | 49,400 |
| Apr 3, 2023 | $25.65 | $25.68 | $25.30 | $25.40 | -1.47% | 71,200 |
| Mar 27, 2023 | $25.50 | $25.80 | $25.25 | $25.78 | +1.50% | 58,000 |
| Mar 20, 2023 | $25.23 | $25.58 | $25.17 | $25.40 | +0.24% | 35,600 |
| Mar 13, 2023 | $25.09 | $25.58 | $25.00 | $25.34 | +0.36% | 52,800 |
| Mar 6, 2023 | $25.42 | $25.64 | $25.07 | $25.25 | -0.59% | 109,300 |
| Feb 27, 2023 | $25.30 | $25.64 | $25.25 | $25.40 | +0.24% | 58,300 |
| Feb 21, 2023 | $25.61 | $25.68 | $25.20 | $25.34 | -1.55% | 58,700 |
| Feb 13, 2023 | $25.50 | $25.75 | $25.35 | $25.74 | +1.02% | 37,100 |
| Feb 6, 2023 | $25.77 | $25.77 | $25.27 | $25.48 | -0.55% | 28,300 |
| Jan 30, 2023 | $25.66 | $25.81 | $25.46 | $25.62 | -0.04% | 68,700 |
| Jan 23, 2023 | $25.47 | $25.70 | $25.36 | $25.63 | +0.51% | 40,100 |
| Jan 17, 2023 | $25.70 | $25.70 | $25.24 | $25.50 | -0.51% | 44,200 |
| Jan 9, 2023 | $25.99 | $26.07 | $25.50 | $25.63 | -1.27% | 49,500 |
| Jan 3, 2023 | $25.22 | $26.00 | $25.21 | $25.96 | +2.93% | 67,400 |
| Dec 27, 2022 | $25.18 | $25.38 | $25.00 | $25.22 | +0.16% | 28,900 |
| Dec 19, 2022 | $25.30 | $25.38 | $24.82 | $25.18 | -0.20% | 120,900 |
| Dec 12, 2022 | $25.47 | $25.52 | $25.12 | $25.23 | -1.10% | 55,900 |
| Dec 5, 2022 | $25.50 | $25.59 | $25.32 | $25.51 | -0.16% | 25,700 |
| Nov 28, 2022 | $25.41 | $25.75 | $25.31 | $25.55 | +0.31% | 43,400 |
| Nov 21, 2022 | $25.34 | $25.49 | $25.20 | $25.47 | +0.87% | 19,500 |
| Nov 14, 2022 | $25.43 | $25.49 | $25.20 | $25.25 | -0.94% | 26,200 |
| Nov 7, 2022 | $25.28 | $25.77 | $25.05 | $25.49 | +0.83% | 65,400 |
| Oct 31, 2022 | $25.68 | $25.95 | $25.18 | $25.28 | -1.52% | 31,100 |
| Oct 24, 2022 | $25.40 | $25.68 | $25.08 | $25.67 | +1.10% | 55,400 |
| Oct 17, 2022 | $25.53 | $25.88 | $25.21 | $25.39 | -1.21% | 33,400 |
| Oct 10, 2022 | $26.05 | $26.31 | $25.40 | $25.70 | -0.96% | 41,300 |
| Oct 3, 2022 | $26.20 | $26.43 | $25.91 | $25.95 | -1.56% | 44,200 |
| Sep 26, 2022 | $26.06 | $26.46 | $25.83 | $26.36 | +1.00% | 93,600 |
| Sep 19, 2022 | $25.93 | $26.51 | $25.88 | $26.10 | +0.69% | 43,300 |
| Sep 12, 2022 | $26.35 | $26.41 | $25.80 | $25.92 | -2.67% | 43,600 |
| Sep 6, 2022 | $26.04 | $26.63 | $25.80 | $26.63 | +1.95% | 38,200 |
| Aug 29, 2022 | $26.41 | $26.77 | $26.02 | $26.12 | -1.14% | 57,000 |
| Aug 22, 2022 | $26.69 | $26.71 | $26.21 | $26.42 | -1.53% | 8,900 |
| Aug 15, 2022 | $26.88 | $27.02 | $26.60 | $26.83 | +0.34% | 13,500 |
| Aug 8, 2022 | $26.90 | $27.19 | $26.50 | $26.74 | -0.82% | 22,900 |
| Aug 1, 2022 | $26.96 | $27.08 | $26.25 | $26.96 | -0.15% | 37,200 |
| Jul 25, 2022 | $26.13 | $27.00 | $25.99 | $27.00 | +3.65% | 45,900 |
| Jul 18, 2022 | $26.23 | $26.23 | $25.91 | $26.05 | -0.34% | 19,900 |
| Jul 11, 2022 | $26.07 | $26.35 | $25.74 | $26.14 | +0.04% | 21,300 |
| Jul 5, 2022 | $25.95 | $26.32 | $25.95 | $26.13 | +0.62% | 24,300 |
| Jun 27, 2022 | $26.25 | $26.67 | $25.92 | $25.97 | -1.03% | 49,300 |
| Jun 21, 2022 | $25.93 | $26.35 | $25.82 | $26.24 | +1.35% | 74,900 |
| Jun 13, 2022 | $26.09 | $26.37 | $25.86 | $25.89 | -1.37% | 51,200 |
| Jun 6, 2022 | $26.52 | $26.84 | $26.25 | $26.25 | -0.27% | 27,700 |
| May 31, 2022 | $26.81 | $26.91 | $26.23 | $26.32 | -2.34% | 45,500 |
| May 23, 2022 | $26.46 | $27.00 | $26.05 | $26.95 | +2.20% | 26,600 |
| May 16, 2022 | $26.00 | $26.49 | $25.71 | $26.37 | +1.42% | 51,000 |
| May 9, 2022 | $26.28 | $26.35 | $25.75 | $26.00 | -2.44% | 45,200 |
| May 2, 2022 | $27.01 | $27.01 | $26.31 | $26.65 | -2.20% | 43,400 |
| Apr 25, 2022 | $25.95 | $27.46 | $25.76 | $27.25 | +4.21% | 65,500 |
| Apr 18, 2022 | $26.40 | $26.42 | $25.81 | $26.15 | -0.23% | 34,400 |
| Apr 11, 2022 | $26.33 | $26.90 | $26.01 | $26.21 | +0.04% | 28,000 |
| Apr 4, 2022 | $26.28 | $26.57 | $26.14 | $26.20 | -1.28% | 26,100 |
| Mar 28, 2022 | $26.16 | $26.91 | $25.84 | $26.54 | +0.91% | 75,600 |
| Mar 21, 2022 | $25.89 | $26.40 | $25.89 | $26.30 | +0.15% | 22,800 |
| Mar 14, 2022 | $25.95 | $26.40 | $25.78 | $26.26 | +1.04% | 45,300 |
| Mar 7, 2022 | $26.06 | $26.39 | $25.95 | $25.99 | -0.27% | 34,900 |
| Feb 28, 2022 | $26.40 | $26.66 | $26.05 | $26.06 | -1.10% | 37,200 |
| Feb 22, 2022 | $26.05 | $26.60 | $25.95 | $26.35 | +1.35% | 41,200 |
| Feb 14, 2022 | $26.13 | $26.70 | $25.94 | $26.00 | -0.61% | 37,800 |
| Feb 7, 2022 | $26.39 | $26.65 | $26.10 | $26.16 | -1.91% | 58,300 |
| Jan 31, 2022 | $26.09 | $27.50 | $25.90 | $26.67 | +1.91% | 85,800 |
| Jan 24, 2022 | $26.25 | $26.72 | $25.91 | $26.17 | -0.80% | 36,600 |
| Jan 18, 2022 | $26.18 | $26.44 | $25.75 | $26.38 | +0.96% | 98,900 |
| Jan 10, 2022 | $27.75 | $27.75 | $25.81 | $26.13 | -6.18% | 96,500 |
| Jan 3, 2022 | $27.92 | $27.98 | $27.40 | $27.85 | -0.61% | 62,800 |
| Dec 27, 2021 | $26.89 | $28.20 | $26.86 | $28.02 | +3.85% | 77,500 |
| Dec 20, 2021 | $26.88 | $27.00 | $26.78 | $26.98 | -0.07% | 18,000 |
| Dec 13, 2021 | $26.97 | $27.25 | $26.79 | $27.00 | +0.15% | 20,900 |
| Dec 6, 2021 | $27.01 | $27.25 | $26.75 | $26.96 | 0.00% | 36,200 |
| Nov 29, 2021 | $27.13 | $27.33 | $26.70 | $26.96 | -0.11% | 41,200 |
| Nov 22, 2021 | $26.95 | $27.35 | $26.83 | $26.99 | +0.63% | 10,500 |
| Nov 15, 2021 | $27.35 | $27.35 | $26.73 | $26.82 | -0.41% | 30,900 |
| Nov 8, 2021 | $27.72 | $27.75 | $26.78 | $26.93 | -2.46% | 27,900 |
| Nov 1, 2021 | $27.18 | $27.82 | $26.54 | $27.61 | +1.88% | 34,000 |
| Oct 25, 2021 | $26.78 | $27.10 | $26.54 | $27.10 | +0.59% | 26,400 |
| Oct 18, 2021 | $27.07 | $27.20 | $26.48 | $26.94 | -0.66% | 18,100 |
| Oct 11, 2021 | $27.40 | $27.74 | $26.86 | $27.12 | -1.92% | 23,000 |
| Oct 4, 2021 | $27.80 | $27.87 | $27.25 | $27.65 | -0.82% | 102,300 |
| Sep 27, 2021 | $26.81 | $28.03 | $26.81 | $27.88 | +3.07% | 330,100 |
| Sep 20, 2021 | $26.76 | $27.38 | $26.65 | $27.05 | +0.22% | 57,200 |
| Sep 13, 2021 | $26.66 | $26.99 | $26.50 | $26.99 | +1.93% | 70,800 |
| Sep 7, 2021 | $26.26 | $26.64 | $26.26 | $26.48 | +0.65% | 31,100 |
| Aug 30, 2021 | $26.36 | $26.86 | $26.22 | $26.31 | -0.53% | 75,800 |
| Aug 23, 2021 | $26.15 | $26.72 | $26.10 | $26.45 | +0.76% | 48,600 |
| Aug 16, 2021 | $26.44 | $26.56 | $26.09 | $26.25 | -0.94% | 52,400 |
| Aug 9, 2021 | $26.80 | $26.80 | $26.03 | $26.50 | -0.56% | 44,700 |
| Aug 2, 2021 | $26.54 | $26.68 | $26.30 | $26.65 | +0.64% | 36,400 |
| Jul 26, 2021 | $26.50 | $26.50 | $26.01 | $26.48 | +0.46% | 39,100 |
| Jul 19, 2021 | $26.07 | $26.43 | $26.04 | $26.36 | +0.84% | 35,800 |
| Jul 12, 2021 | $26.97 | $26.97 | $26.02 | $26.14 | -2.57% | 53,400 |
| Jul 6, 2021 | $26.55 | $27.00 | $26.47 | $26.83 | +1.21% | 34,800 |
| Jun 28, 2021 | $26.30 | $27.20 | $26.13 | $26.51 | +0.80% | 116,900 |
| Jun 21, 2021 | $26.13 | $26.33 | $26.00 | $26.30 | +0.73% | 44,100 |
| Jun 14, 2021 | $25.80 | $26.27 | $25.73 | $26.11 | +1.40% | 55,800 |
| Jun 7, 2021 | $25.90 | $26.08 | $25.62 | $25.75 | -0.43% | 93,800 |
| Jun 1, 2021 | $25.99 | $26.26 | $25.84 | $25.86 | -0.50% | 63,800 |
| May 24, 2021 | $26.01 | $26.10 | $25.88 | $25.99 | -0.38% | 58,600 |
| May 17, 2021 | $25.69 | $26.10 | $25.69 | $26.09 | +1.28% | 38,800 |
| May 10, 2021 | $25.76 | $26.06 | $25.53 | $25.76 | -0.43% | 73,500 |
| May 3, 2021 | $25.79 | $25.90 | $25.62 | $25.87 | +0.70% | 42,500 |
| Apr 26, 2021 | $25.79 | $25.90 | $25.62 | $25.69 | +0.16% | 58,200 |
| Apr 19, 2021 | $25.72 | $25.83 | $25.41 | $25.65 | -0.54% | 42,500 |
| Apr 12, 2021 | $25.67 | $26.13 | $25.51 | $25.79 | +0.08% | 67,800 |
| Apr 5, 2021 | $25.51 | $25.81 | $25.51 | $25.77 | +0.70% | 80,600 |
| Mar 29, 2021 | $25.95 | $25.95 | $25.32 | $25.59 | -1.39% | 115,000 |
| Mar 22, 2021 | $25.76 | $25.95 | $25.57 | $25.95 | +1.33% | 32,800 |
| Mar 15, 2021 | $25.75 | $25.95 | $25.50 | $25.61 | -0.62% | 35,300 |
| Mar 8, 2021 | $25.90 | $25.95 | $25.52 | $25.77 | -0.23% | 49,700 |
| Mar 1, 2021 | $25.64 | $25.85 | $25.58 | $25.83 | +0.94% | 33,500 |
| Feb 22, 2021 | $25.30 | $25.68 | $25.30 | $25.59 | +0.91% | 51,600 |
| Feb 16, 2021 | $25.50 | $25.73 | $25.30 | $25.36 | -0.70% | 31,900 |
| Feb 8, 2021 | $25.46 | $25.77 | $25.37 | $25.54 | +0.04% | 40,100 |
| Feb 1, 2021 | $25.70 | $25.70 | $25.25 | $25.53 | +0.55% | 51,900 |
| Jan 25, 2021 | $25.32 | $25.58 | $25.24 | $25.39 | -0.24% | 97,100 |
| Jan 19, 2021 | $24.96 | $25.50 | $24.69 | $25.45 | +1.96% | 111,700 |
| Jan 11, 2021 | $24.95 | $25.33 | $24.61 | $24.96 | +0.04% | 89,300 |
| Jan 4, 2021 | $24.88 | $25.27 | $24.75 | $24.95 | +0.85% | 69,700 |
| Dec 28, 2020 | $24.92 | $25.07 | $24.44 | $24.74 | -0.72% | 211,700 |
| Dec 21, 2020 | $25.17 | $25.40 | $24.87 | $24.92 | -1.70% | 50,300 |
| Dec 14, 2020 | $25.10 | $25.35 | $24.90 | $25.35 | +1.00% | 41,800 |
| Dec 7, 2020 | $25.24 | $25.40 | $24.65 | $25.10 | -0.32% | 55,100 |
| Nov 30, 2020 | $24.51 | $25.18 | $24.51 | $25.18 | +6.92% | 73,700 |
| Nov 23, 2020 | $24.71 | $25.10 | $23.55 | $23.55 | -3.96% | 50,100 |
| Nov 16, 2020 | $24.41 | $24.95 | $24.31 | $24.52 | +0.08% | 99,500 |
| Nov 9, 2020 | $24.15 | $24.65 | $23.88 | $24.50 | +3.77% | 63,700 |
| Nov 2, 2020 | $23.24 | $24.15 | $22.70 | $23.61 | +3.37% | 83,400 |
| Oct 26, 2020 | $23.56 | $23.92 | $22.60 | $22.84 | -4.23% | 75,200 |
| Oct 19, 2020 | $24.70 | $24.70 | $23.14 | $23.85 | -3.48% | 112,500 |
| Oct 12, 2020 | $23.47 | $25.24 | $23.47 | $24.71 | +6.97% | 235,100 |
| Oct 5, 2020 | $22.83 | $24.00 | $22.49 | $23.10 | +0.43% | 120,400 |
| Sep 28, 2020 | $21.29 | $23.25 | $21.13 | $23.00 | +9.79% | 159,600 |
| Sep 21, 2020 | $21.61 | $21.61 | $20.25 | $20.95 | -3.55% | 68,700 |
| Sep 14, 2020 | $20.98 | $21.75 | $20.88 | $21.72 | +4.32% | 97,500 |
| Sep 8, 2020 | $20.37 | $21.26 | $20.15 | $20.82 | +1.76% | 39,100 |
| Aug 31, 2020 | $21.46 | $21.47 | $20.14 | $20.46 | -3.90% | 87,100 |
| Aug 24, 2020 | $20.52 | $21.50 | $20.52 | $21.29 | +4.11% | 72,700 |
| Aug 17, 2020 | $21.91 | $22.00 | $20.42 | $20.45 | -6.71% | 104,700 |
| Aug 10, 2020 | $20.54 | $21.95 | $20.54 | $21.92 | +6.10% | 70,400 |
| Aug 3, 2020 | $20.13 | $20.85 | $19.82 | $20.66 | +4.77% | 76,800 |
| Jul 27, 2020 | $19.07 | $19.99 | $18.81 | $19.72 | +4.67% | 64,900 |
| Jul 20, 2020 | $19.44 | $19.68 | $18.43 | $18.84 | -2.74% | 66,500 |
| Jul 13, 2020 | $20.91 | $21.49 | $19.33 | $19.37 | -6.02% | 93,600 |
| Jul 6, 2020 | $20.46 | $21.44 | $20.44 | $20.61 | +0.88% | 62,000 |
| Jun 29, 2020 | $20.66 | $20.95 | $20.04 | $20.43 | -0.34% | 38,600 |
| Jun 22, 2020 | $21.51 | $22.05 | $19.41 | $20.50 | -5.66% | 73,200 |
| Jun 15, 2020 | $20.17 | $22.89 | $19.52 | $21.73 | +6.26% | 105,500 |
| Jun 8, 2020 | $23.28 | $23.50 | $20.00 | $20.45 | -11.28% | 138,100 |
| Jun 1, 2020 | $19.30 | $23.35 | $19.30 | $23.05 | +15.89% | 206,300 |
| May 26, 2020 | $17.15 | $19.99 | $17.15 | $19.89 | +18.04% | 245,800 |
| May 18, 2020 | $16.20 | $16.89 | $15.75 | $16.85 | +5.58% | 174,700 |
| May 11, 2020 | $15.95 | $16.48 | $15.05 | $15.96 | -0.19% | 185,900 |
| May 4, 2020 | $16.36 | $17.03 | $15.30 | $15.99 | -2.38% | 138,200 |
| Apr 27, 2020 | $16.36 | $18.40 | $16.20 | $16.38 | +0.99% | 204,300 |
| Apr 20, 2020 | $17.73 | $17.90 | $15.75 | $16.22 | -9.89% | 199,200 |
| Apr 13, 2020 | $20.10 | $21.00 | $16.99 | $18.00 | -10.45% | 160,400 |
| Apr 6, 2020 | $16.20 | $20.10 | $15.50 | $20.10 | +29.68% | 230,100 |
| Mar 30, 2020 | $20.25 | $20.48 | $15.03 | $15.50 | -23.46% | 201,800 |
| Mar 23, 2020 | $16.70 | $21.50 | $13.56 | $20.25 | +17.73% | 325,600 |
| Mar 16, 2020 | $22.37 | $22.37 | $12.77 | $17.20 | -26.75% | 371,300 |
| Mar 9, 2020 | $25.25 | $25.71 | $20.00 | $23.48 | -7.78% | 293,800 |
| Mar 2, 2020 | $25.24 | $25.83 | $25.24 | $25.46 | +1.52% | 138,500 |
| Feb 24, 2020 | $26.28 | $26.44 | $25.05 | $25.08 | -5.18% | 135,700 |
| Feb 18, 2020 | $26.36 | $26.48 | $26.25 | $26.45 | +0.34% | 40,400 |
| Feb 10, 2020 | $26.20 | $26.38 | $26.17 | $26.36 | +0.38% | 32,800 |
| Feb 3, 2020 | $26.40 | $26.40 | $26.12 | $26.26 | -0.53% | 53,200 |
| Jan 27, 2020 | $26.10 | $26.45 | $26.07 | $26.40 | +1.23% | 58,400 |
| Jan 21, 2020 | $25.96 | $26.14 | $25.96 | $26.08 | +0.62% | 36,200 |
| Jan 13, 2020 | $26.48 | $26.52 | $25.92 | $25.92 | -1.93% | 126,800 |
| Jan 6, 2020 | $26.41 | $26.50 | $26.35 | $26.43 | -0.04% | 101,200 |
| Dec 30, 2019 | $26.29 | $26.44 | $26.29 | $26.44 | +0.57% | 36,300 |
| Dec 23, 2019 | $26.25 | $26.31 | $26.24 | $26.29 | 0.00% | 15,700 |
| Dec 16, 2019 | $26.21 | $26.33 | $26.12 | $26.29 | +0.73% | 41,800 |
| Dec 9, 2019 | $26.19 | $26.36 | $26.09 | $26.10 | -0.19% | 29,300 |
| Dec 2, 2019 | $26.17 | $26.20 | $26.07 | $26.15 | -0.19% | 36,300 |
| Nov 25, 2019 | $26.05 | $26.20 | $26.05 | $26.20 | +0.46% | 24,200 |
| Nov 18, 2019 | $26.10 | $26.27 | $26.05 | $26.08 | -0.23% | 44,900 |
| Nov 11, 2019 | $26.12 | $26.20 | $26.01 | $26.14 | +0.23% | 45,800 |
| Nov 4, 2019 | $26.10 | $26.10 | $25.91 | $26.08 | -0.04% | 58,500 |
| Oct 28, 2019 | $26.00 | $26.10 | $25.98 | $26.09 | +0.38% | 116,100 |
| Oct 21, 2019 | $26.07 | $26.08 | $25.95 | $25.99 | -0.08% | 54,600 |
| Oct 14, 2019 | $26.29 | $26.40 | $25.95 | $26.01 | -0.91% | 78,200 |
| Oct 7, 2019 | $26.26 | $26.30 | $26.13 | $26.25 | -0.15% | 51,500 |
| Sep 30, 2019 | $26.17 | $26.30 | $26.11 | $26.29 | +0.34% | 127,200 |
| Sep 23, 2019 | $26.20 | $26.22 | $26.04 | $26.20 | +0.23% | 75,100 |
| Sep 16, 2019 | $26.08 | $26.20 | $26.01 | $26.14 | +0.50% | 36,100 |
| Sep 9, 2019 | $26.18 | $26.20 | $26.01 | $26.01 | -0.23% | 44,700 |
| Sep 3, 2019 | $26.09 | $26.21 | $26.00 | $26.07 | +0.39% | 38,300 |
| Aug 26, 2019 | $26.08 | $26.22 | $25.93 | $25.97 | -0.42% | 138,600 |
| Aug 19, 2019 | $26.07 | $26.28 | $26.03 | $26.08 | -0.04% | 46,300 |
| Aug 12, 2019 | $26.07 | $26.28 | $26.03 | $26.09 | +0.23% | 48,500 |
| Aug 5, 2019 | $26.09 | $26.23 | $25.88 | $26.03 | -0.57% | 36,800 |
| Jul 29, 2019 | $26.09 | $26.24 | $25.92 | $26.18 | +0.27% | 104,400 |
| Jul 22, 2019 | $26.28 | $26.30 | $26.03 | $26.11 | -0.23% | 46,500 |
| Jul 15, 2019 | $26.42 | $26.49 | $26.05 | $26.17 | -1.17% | 54,900 |
| Jul 8, 2019 | $26.32 | $26.50 | $26.31 | $26.48 | +0.57% | 49,200 |
| Jul 1, 2019 | $26.05 | $26.36 | $26.04 | $26.33 | +1.39% | 47,100 |
| Jun 24, 2019 | $26.31 | $26.31 | $25.97 | $25.97 | -1.14% | 119,400 |
| Jun 17, 2019 | $26.20 | $26.36 | $26.13 | $26.27 | +0.46% | 50,000 |
| Jun 10, 2019 | $26.14 | $26.26 | $26.05 | $26.15 | +0.15% | 117,100 |
| Jun 3, 2019 | $26.01 | $26.23 | $25.92 | $26.11 | +1.16% | 107,500 |
| May 28, 2019 | $26.59 | $26.70 | $25.81 | $25.81 | -2.93% | 179,200 |
| May 20, 2019 | $26.75 | $26.95 | $26.50 | $26.59 | -1.08% | 36,800 |
| May 13, 2019 | $26.85 | $27.07 | $26.41 | $26.88 | +0.30% | 35,400 |
| May 6, 2019 | $26.64 | $27.20 | $26.55 | $26.80 | +0.04% | 28,000 |
| Apr 29, 2019 | $26.28 | $26.99 | $26.16 | $26.79 | +1.79% | 47,400 |
| Apr 22, 2019 | $26.60 | $26.90 | $26.25 | $26.32 | -1.46% | 47,300 |
| Apr 15, 2019 | $27.00 | $27.04 | $26.59 | $26.71 | -1.80% | 32,000 |
| Apr 8, 2019 | $27.05 | $27.62 | $26.94 | $27.20 | 0.00% | 48,100 |
| Apr 1, 2019 | $26.39 | $27.20 | $26.39 | $27.20 | +2.95% | 67,500 |
| Mar 25, 2019 | $26.15 | $26.48 | $26.15 | $26.42 | +0.88% | 61,600 |
| Mar 18, 2019 | $26.15 | $26.25 | $26.09 | $26.19 | +0.15% | 27,400 |
| Mar 11, 2019 | $26.00 | $26.19 | $25.92 | $26.15 | +0.89% | 23,200 |
| Mar 4, 2019 | $25.91 | $26.18 | $25.81 | $25.92 | -0.12% | 46,400 |
| Feb 25, 2019 | $26.50 | $26.55 | $25.62 | $25.95 | -2.26% | 130,800 |
| Feb 19, 2019 | $26.50 | $26.71 | $26.35 | $26.55 | +0.84% | 20,700 |
| Feb 11, 2019 | $26.60 | $26.75 | $26.27 | $26.33 | -1.20% | 27,400 |
| Feb 4, 2019 | $26.90 | $26.95 | $26.40 | $26.65 | -0.93% | 45,000 |
| Jan 28, 2019 | $26.30 | $27.03 | $26.14 | $26.90 | +1.89% | 47,400 |
| Jan 22, 2019 | $25.88 | $26.56 | $25.87 | $26.40 | +0.96% | 48,400 |
| Jan 14, 2019 | $26.02 | $26.42 | $25.75 | $26.15 | +0.35% | 77,500 |
| Jan 7, 2019 | $26.02 | $26.33 | $25.77 | $26.06 | +0.15% | 55,200 |
| Dec 31, 2018 | $25.52 | $26.12 | $25.52 | $26.02 | +1.17% | 70,700 |
| Dec 24, 2018 | $25.26 | $26.27 | $25.21 | $25.72 | +1.34% | 89,000 |
| Dec 17, 2018 | $26.14 | $26.48 | $25.25 | $25.38 | -3.35% | 73,400 |
| Dec 10, 2018 | $25.68 | $27.12 | $25.65 | $26.26 | +1.98% | 49,600 |
| Dec 3, 2018 | $25.85 | $26.07 | $25.55 | $25.75 | -0.62% | 27,700 |
| Nov 26, 2018 | $25.86 | $26.05 | $25.61 | $25.91 | +0.47% | 41,700 |
| Nov 19, 2018 | $25.88 | $25.97 | $25.70 | $25.79 | -0.23% | 15,900 |
| Nov 12, 2018 | $25.98 | $26.09 | $25.76 | $25.85 | -0.35% | 37,200 |
| Nov 5, 2018 | $25.94 | $25.98 | $25.83 | $25.94 | +0.23% | 27,000 |
| Oct 29, 2018 | $25.98 | $26.07 | $25.87 | $25.88 | -0.31% | 22,500 |
| Oct 22, 2018 | $25.92 | $26.02 | $25.88 | $25.96 | -0.15% | 16,300 |
| Oct 15, 2018 | $26.02 | $26.20 | $25.70 | $26.00 | -0.08% | 50,200 |
| Oct 8, 2018 | $26.23 | $26.35 | $26.00 | $26.02 | 0.00% | 37,700 |
| Oct 1, 2018 | $26.55 | $26.65 | $25.94 | $26.02 | -1.29% | 56,400 |
| Sep 24, 2018 | $26.43 | $26.99 | $26.06 | $26.36 | +0.08% | 33,500 |
| Sep 17, 2018 | $27.15 | $27.40 | $26.16 | $26.34 | -3.02% | 57,300 |
| Sep 10, 2018 | $27.40 | $27.47 | $27.15 | $27.16 | -0.88% | 41,800 |
| Sep 4, 2018 | $27.51 | $27.75 | $27.40 | $27.40 | -1.01% | 33,700 |
| Aug 27, 2018 | $28.02 | $28.20 | $27.41 | $27.68 | -1.39% | 43,300 |
| Aug 20, 2018 | $27.77 | $28.23 | $27.64 | $28.07 | +0.61% | 50,800 |
| Aug 13, 2018 | $27.60 | $27.95 | $27.60 | $27.90 | +1.16% | 60,600 |
| Aug 6, 2018 | $27.43 | $27.89 | $27.43 | $27.58 | +0.04% | 55,900 |
| Jul 30, 2018 | $28.15 | $28.16 | $27.29 | $27.57 | -1.71% | 125,300 |
| Jul 23, 2018 | $27.45 | $29.08 | $27.36 | $28.05 | +1.08% | 518,400 |
| Jul 16, 2018 | $26.66 | $27.75 | $26.52 | $27.75 | +2.40% | 1,345,400 |
| Jul 9, 2018 | $26.30 | $27.13 | $26.30 | $27.10 | +3.47% | 301,600 |
| Jul 2, 2018 | $25.83 | $26.35 | $25.83 | $26.19 | +1.28% | 19,700 |
| Jun 25, 2018 | $25.83 | $26.01 | $25.81 | $25.86 | +0.19% | 43,900 |
| Jun 18, 2018 | $25.80 | $25.91 | $25.76 | $25.81 | -0.04% | 57,400 |
| Jun 11, 2018 | $25.90 | $26.00 | $25.74 | $25.82 | -0.31% | 37,700 |
| Jun 4, 2018 | $25.74 | $26.00 | $25.60 | $25.90 | +0.90% | 81,600 |
| May 29, 2018 | $25.50 | $25.73 | $25.47 | $25.67 | +0.20% | 41,900 |
| May 21, 2018 | $25.50 | $25.62 | $25.43 | $25.62 | +0.59% | 79,400 |
| May 14, 2018 | $25.41 | $25.50 | $25.36 | $25.47 | +0.08% | 111,600 |
| May 7, 2018 | $25.51 | $25.53 | $25.39 | $25.45 | -0.43% | 38,900 |
| Apr 30, 2018 | $25.57 | $25.61 | $25.39 | $25.56 | +0.20% | 41,500 |
| Apr 23, 2018 | $25.52 | $25.58 | $25.35 | $25.51 | +0.08% | 88,200 |
| Apr 16, 2018 | $25.43 | $25.59 | $25.32 | $25.49 | +0.24% | 48,800 |
| Apr 9, 2018 | $25.65 | $25.76 | $25.31 | $25.43 | -0.90% | 75,800 |
| Apr 2, 2018 | $25.74 | $25.77 | $25.60 | $25.66 | -0.12% | 40,400 |
| Mar 26, 2018 | $25.50 | $25.74 | $25.50 | $25.69 | +0.82% | 55,200 |
| Mar 19, 2018 | $25.54 | $25.61 | $25.41 | $25.48 | +0.43% | 41,400 |
| Mar 12, 2018 | $25.46 | $25.63 | $25.37 | $25.37 | -0.51% | 51,400 |
| Mar 5, 2018 | $25.52 | $25.62 | $25.37 | $25.50 | -0.16% | 47,600 |
| Feb 26, 2018 | $25.45 | $25.55 | $25.38 | $25.54 | +0.35% | 58,300 |
| Feb 20, 2018 | $25.40 | $25.45 | $25.29 | $25.45 | +0.47% | 47,100 |
| Feb 12, 2018 | $25.30 | $25.38 | $25.13 | $25.33 | +0.32% | 58,300 |
| Feb 5, 2018 | $25.46 | $25.48 | $25.15 | $25.25 | -0.71% | 103,900 |
| Jan 29, 2018 | $25.41 | $25.58 | $25.35 | $25.43 | +0.08% | 46,900 |
| Jan 22, 2018 | $25.67 | $25.67 | $25.41 | $25.41 | -0.82% | 91,300 |
| Jan 16, 2018 | $25.51 | $25.62 | $25.41 | $25.62 | -0.62% | 63,900 |
| Jan 8, 2018 | $25.72 | $25.80 | $25.65 | $25.78 | -0.08% | 50,000 |
| Jan 2, 2018 | $25.88 | $25.88 | $25.65 | $25.80 | -0.23% | 44,600 |
| Dec 26, 2017 | $25.70 | $25.88 | $25.70 | $25.86 | +0.62% | 42,200 |
| Dec 18, 2017 | $25.65 | $25.73 | $25.57 | $25.70 | +0.43% | 39,900 |
| Dec 11, 2017 | $25.63 | $25.67 | $25.52 | $25.59 | -0.16% | 46,600 |
| Dec 4, 2017 | $25.72 | $25.79 | $25.52 | $25.63 | -0.43% | 78,600 |
| Nov 27, 2017 | $25.68 | $25.80 | $25.61 | $25.74 | +0.23% | 42,600 |
| Nov 20, 2017 | $25.65 | $25.75 | $25.55 | $25.68 | -0.27% | 50,900 |
| Nov 13, 2017 | $25.51 | $25.75 | $25.43 | $25.75 | +0.82% | 100,400 |
| Nov 6, 2017 | $25.52 | $25.63 | $25.46 | $25.54 | -0.23% | 37,900 |
| Oct 30, 2017 | $25.50 | $25.69 | $25.43 | $25.60 | +0.51% | 69,800 |
| Oct 23, 2017 | $25.50 | $25.54 | $25.36 | $25.47 | -0.12% | 51,400 |
| Oct 16, 2017 | $25.60 | $25.60 | $25.40 | $25.50 | -1.73% | 59,600 |
| Oct 9, 2017 | $25.90 | $26.08 | $25.69 | $25.95 | +0.04% | 103,400 |
| Oct 2, 2017 | $25.70 | $25.94 | $25.70 | $25.94 | +0.70% | 52,000 |
| Sep 25, 2017 | $25.66 | $25.80 | $25.62 | $25.76 | +0.31% | 76,400 |
| Sep 18, 2017 | $25.75 | $25.75 | $25.51 | $25.68 | -0.23% | 68,300 |
| Sep 11, 2017 | $25.65 | $25.75 | $25.57 | $25.74 | +0.55% | 40,900 |
| Sep 5, 2017 | $25.45 | $25.60 | $25.45 | $25.60 | +0.43% | 54,600 |
| Aug 28, 2017 | $25.43 | $25.55 | $25.41 | $25.49 | +0.31% | 47,000 |
| Aug 21, 2017 | $25.33 | $25.45 | $25.31 | $25.41 | +0.43% | 54,200 |
| Aug 14, 2017 | $25.56 | $25.79 | $25.21 | $25.30 | -0.98% | 245,700 |
| Aug 7, 2017 | $25.70 | $25.74 | $25.46 | $25.55 | -0.51% | 73,500 |
| Jul 31, 2017 | $25.58 | $25.69 | $25.49 | $25.68 | +0.47% | 52,700 |
| Jul 24, 2017 | $25.79 | $25.83 | $25.27 | $25.56 | -0.74% | 178,000 |
| Jul 17, 2017 | $25.60 | $25.83 | $25.56 | $25.75 | +0.82% | 122,400 |
| Jul 10, 2017 | $26.13 | $26.25 | $25.53 | $25.54 | -2.52% | 90,300 |
| Jul 3, 2017 | $25.92 | $26.25 | $25.84 | $26.20 | +1.43% | 60,700 |
| Jun 26, 2017 | $25.93 | $25.99 | $25.79 | $25.83 | 0.00% | 56,200 |
| Jun 19, 2017 | $26.16 | $26.35 | $25.65 | $25.83 | -1.60% | 46,600 |
| Jun 12, 2017 | $25.61 | $26.40 | $25.61 | $26.25 | +2.50% | 79,600 |
| Jun 5, 2017 | $25.70 | $25.90 | $25.55 | $25.61 | -0.35% | 71,500 |
| May 30, 2017 | $25.55 | $25.72 | $25.38 | $25.70 | +0.16% | 39,000 |
| May 22, 2017 | $25.35 | $25.68 | $25.30 | $25.66 | +1.22% | 46,400 |
| May 15, 2017 | $25.70 | $25.70 | $25.20 | $25.35 | -0.63% | 98,000 |
| May 8, 2017 | $25.60 | $25.72 | $25.50 | $25.51 | -0.66% | 55,400 |
| May 1, 2017 | $25.75 | $25.75 | $25.39 | $25.68 | +0.12% | 43,000 |
| Apr 24, 2017 | $25.88 | $25.88 | $25.54 | $25.65 | -0.77% | 37,100 |
| Apr 17, 2017 | $25.70 | $26.03 | $25.36 | $25.85 | +0.62% | 111,800 |
| Apr 10, 2017 | $25.50 | $25.88 | $25.22 | $25.69 | +0.47% | 117,800 |
| Apr 3, 2017 | $25.28 | $25.70 | $25.27 | $25.57 | +1.23% | 164,300 |
| Mar 27, 2017 | $25.13 | $25.40 | $25.07 | $25.26 | +0.56% | 93,000 |
| Mar 20, 2017 | $25.27 | $25.33 | $25.02 | $25.12 | -0.75% | 122,400 |
| Mar 13, 2017 | $25.38 | $25.38 | $25.22 | $25.31 | -0.35% | 102,700 |
| Mar 6, 2017 | $25.35 | $25.49 | $25.20 | $25.40 | +0.40% | 102,600 |
| Feb 27, 2017 | $25.76 | $25.77 | $25.26 | $25.30 | -1.79% | 136,200 |
| Feb 21, 2017 | $25.81 | $25.98 | $25.74 | $25.76 | -0.19% | 23,600 |
| Feb 13, 2017 | $25.80 | $25.98 | $25.55 | $25.81 | +0.19% | 28,200 |
| Feb 6, 2017 | $25.93 | $25.97 | $25.70 | $25.76 | -0.77% | 34,400 |
| Jan 30, 2017 | $25.93 | $26.39 | $25.83 | $25.96 | -0.31% | 33,200 |
| Jan 23, 2017 | $25.91 | $26.20 | $25.83 | $26.04 | +0.54% | 33,900 |
| Jan 17, 2017 | $25.81 | $25.99 | $25.73 | $25.90 | 0.00% | 48,400 |
| Jan 9, 2017 | $26.01 | $26.37 | $25.72 | $25.90 | +0.12% | 45,700 |
| Jan 3, 2017 | $26.12 | $27.00 | $25.84 | $25.87 | -0.50% | 42,700 |
| Dec 27, 2016 | $25.68 | $26.14 | $25.64 | $26.00 | +1.29% | 41,600 |
| Dec 19, 2016 | $25.55 | $25.72 | $25.51 | $25.67 | +0.08% | 51,400 |
| Dec 12, 2016 | $25.84 | $25.89 | $25.43 | $25.65 | -0.93% | 37,500 |
| Dec 5, 2016 | $25.60 | $26.05 | $25.39 | $25.89 | +0.98% | 30,600 |
| Nov 28, 2016 | $25.61 | $25.76 | $25.28 | $25.64 | +0.55% | 52,500 |
| Nov 21, 2016 | $26.00 | $26.28 | $25.33 | $25.50 | -2.00% | 20,400 |
| Nov 14, 2016 | $25.48 | $26.10 | $25.20 | $26.02 | – | 48,400 |
Seasonality
DDT 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 | 2.2% | -1.3% | -2.3% | 1.6% | 1.1% | 1.3% | 1.9% | 0.3% | 1.2% | 0.7% | 1.2% | 0.1% |
| Months up | 8 of 10 | 5 of 10 | 3 of 10 | 9 of 10 | 4 of 10 | 7 of 10 | 8 of 10 | 4 of 10 | 9 of 10 | 6 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 1.5% | -0.3% | -0.3% | 2.6% | 0.0% | -0.2% | 3.0% | -1.2% | 1.2% | -1.3% | ||
| 2025 | 2.0% | 1.1% | -1.5% | 3.9% | -0.7% | -1.2% | 3.2% | -0.4% | 0.5% | 0.9% | 0.4% | 1.2% |
| 2024 | 1.4% | 0.9% | -0.5% | 2.4% | -0.4% | 0.0% | 1.3% | 0.1% | 0.8% | 1.7% | 1.3% | -1.7% |
| 2023 | 3.0% | 0.3% | 0.7% | 1.5% | -0.9% | 3.0% | 0.3% | 0.6% | 0.4% | -0.2% | 2.2% | -1.6% |
| 2022 | -0.1% | -4.9% | -0.3% | 6.4% | -3.2% | -0.3% | 4.4% | -3.4% | 1.1% | -0.2% | -1.6% | -0.7% |
| 2021 | 4.6% | 0.8% | -0.9% | 3.2% | 1.2% | 4.7% | -0.9% | -0.8% | 6.7% | -1.6% | -1.3% | 4.7% |
| 2020 | 1.8% | -5.0% | -23.0% | -9.9% | 17.0% | 4.1% | -2.5% | 7.7% | 3.9% | 5.6% | 9.4% | -1.0% |
| 2019 | 6.9% | -4.4% | 3.0% | 2.1% | -2.7% | 0.6% | 2.0% | -0.2% | 0.7% | 1.3% | 0.8% | 0.8% |
| 2018 | -1.3% | 0.0% | 0.6% | 0.7% | 0.7% | 1.2% | 7.8% | 1.1% | -4.8% | 0.2% | -0.1% | -1.3% |
| 2017 | 2.0% | -1.8% | -1.3% | 3.4% | -0.1% | 0.8% | 0.8% | -0.3% | 1.1% | 1.2% | 0.2% | 0.8% |