Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

DDS
Dillards Inc.
stock NYSE

At Close
May 16, 2025 3:59:30 PM EDT
419.46USD+2.198%(+9.02)161,457
0.00Bid   0.00Ask   0.00Spread
Pre-market
May 16, 2025 8:44:30 AM EDT
431.00USD+5.009%(+20.56)335
After-hours
May 16, 2025 4:00:30 PM EDT
420.13USD+0.160%(+0.67)771
OverviewPrice & VolumeDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2025-05-16		412.180420.6000408.3800420.13+2.361%161,4570.000%
2025-05-15		391.170412.1750389.0450410.44+6.057%171,723+2.361%
2025-05-14		391.160393.6000377.4800387.00-1.744%144,832+8.561%
2025-05-13		396.790400.5999387.9500393.87-0.470%108,838+6.667%
2025-05-12		378.920402.6403378.9200395.73+9.873%157,490+6.166%
2025-05-09		362.960364.3941359.7200360.17-0.563%89,560+16.648%
2025-05-08		359.660367.0100357.0000362.21+2.548%98,239+15.991%
2025-05-07		350.280358.6785348.0800353.21+2.113%146,685+18.946%
2025-05-06		348.750351.1250343.1200345.90-2.180%129,352+21.460%
2025-05-05		358.330362.2300353.4800353.61-2.705%94,103+18.812%
2025-05-02		356.260364.6800352.9901363.44+3.297%116,739+15.598%
2025-05-01		350.160357.6050346.0000351.84+1.494%98,418+19.409%
2025-04-30		335.110348.3350330.0000346.66+1.023%114,612+21.194%
2025-04-29		339.430345.3900333.2783343.15+0.962%110,543+22.433%
2025-04-28		336.620340.4600332.0000339.88+1.257%92,014+23.611%
2025-04-25		332.130337.1100324.0591335.66+1.934%88,501+25.165%
2025-04-24		322.200330.5475316.7900329.29+2.124%106,513+27.587%
2025-04-23		337.050338.2900321.4400322.44+0.277%93,833+30.297%
2025-04-22		317.260324.6300317.2600321.55+2.099%97,062+30.658%
2025-04-21		318.120320.2750310.9200314.94-2.126%115,374+33.400%
2025-04-17		316.000325.3200315.0000321.78+2.458%118,835+30.564%
2025-04-16		312.900317.7500305.3200314.06-0.658%127,670+33.774%
2025-04-15		319.480322.8793313.7650316.14-0.685%118,850+32.894%
2025-04-14		321.300324.0000312.2000318.32+2.347%168,680+31.984%
2025-04-11		316.800317.4398303.5650311.02-1.824%181,851+35.081%
2025-04-10		314.930316.8000306.2700316.80-3.429%163,857+32.617%
2025-04-09		293.660334.5000282.2400328.05+11.290%237,954+28.069%
2025-04-08		314.410328.3400294.3400294.77-3.821%435,046+42.528%
2025-04-07		303.190319.8000294.2400306.48-3.395%281,885+37.082%
2025-04-04		306.330322.8461287.4300317.25-1.063%226,249+32.429%
2025-04-03		338.450349.2900317.7150320.66-11.916%188,116+31.020%
2025-04-02		357.030365.6300354.2641364.04+0.708%105,688+15.408%
2025-04-01		362.030366.6639355.0550361.48+0.935%160,984+16.225%
2025-03-31		356.780362.0300346.7401358.13-0.195%138,855+17.312%
2025-03-28		365.040369.5599351.6950358.83-2.428%115,653+17.083%
2025-03-27		364.630372.5000363.7227367.76+0.368%121,271+14.240%
2025-03-26		369.050370.0900363.4301366.41-0.294%115,531+14.661%
2025-03-25		375.110376.6699360.2850367.49-1.788%144,523+14.324%
2025-03-24		360.390375.3000355.8300374.18+5.925%167,486+12.280%
2025-03-21		356.550361.1775353.2100353.25-1.771%562,786+18.933%
2025-03-20		365.450367.6500359.0150359.62-3.127%157,910+16.826%
2025-03-19		359.150373.9500359.1500371.23+2.307%154,087+13.172%
2025-03-18		362.000366.5100355.0000362.86+0.632%124,023+15.783%
2025-03-17		361.730371.9928353.1650360.58+0.946%165,254+16.515%
2025-03-14		367.090367.0900353.6050357.20-1.519%143,971+17.618%
2025-03-13		365.000368.7300355.9600362.71-0.187%128,747+15.831%
2025-03-12		369.880372.8000360.9300363.39-0.713%128,956+15.614%
2025-03-11		370.010381.5099363.4400366.00-2.750%150,930+14.790%
2025-03-10		369.820384.9750365.0000376.35+1.355%202,403+11.633%
2025-03-07		357.960377.2400355.5600371.32+3.007%171,842+13.145%
2025-03-06		356.980369.0500356.2200360.48-0.348%226,597+16.547%
2025-03-05		368.560369.8399347.9850361.74-1.554%195,832+16.141%
2025-03-04		356.370379.3500354.7100367.45+0.158%239,145+14.337%
2025-03-03		391.300400.4700366.2600366.87-5.711%227,708+14.517%
2025-02-28		402.000406.5300383.9950389.09-2.437%294,831+7.978%
2025-02-27		439.340439.3400397.8050398.81-8.658%242,031+5.346%
2025-02-26		454.000470.3200435.6200436.61-4.156%224,388-3.775%
2025-02-25		464.400476.0000453.9400455.54-5.125%171,505-7.773%
2025-02-24		478.790483.3100468.9700480.15-0.487%98,448-12.500%
2025-02-21		510.000510.0000481.6100482.50-4.165%131,517-12.926%
2025-02-20		508.670508.6700495.0000503.47-1.042%90,268-16.553%
2025-02-19		501.110509.4100494.0000508.77+1.063%129,808-17.422%
2025-02-18		493.480509.3550493.4800503.42+2.083%115,448-16.545%
2025-02-14		503.140503.1400484.1300493.15-1.075%99,026-14.807%
2025-02-13		494.020499.0600486.9201498.51+0.754%86,644-15.723%
2025-02-12		494.460494.7800483.2900494.78-1.220%118,665-15.088%
2025-02-11		487.830501.4100481.6700500.89+2.302%133,660-16.123%
2025-02-10		476.470491.0000471.6050489.62+3.402%116,144-14.193%
2025-02-07		472.330476.0775461.5601473.51+0.269%76,856-11.273%
2025-02-06		479.530485.3000472.2400472.24-0.527%83,454-11.035%
2025-02-05		469.510479.0500464.1601474.74+1.516%118,550-11.503%
2025-02-04		461.010469.4250459.9701467.65+1.357%120,171-10.161%
2025-02-03		461.620465.7850451.0000461.39-1.436%107,169-8.943%
2025-01-31		471.640475.0400463.3100468.11-0.654%93,738-10.250%
2025-01-30		458.950473.7400458.9500471.19+2.669%190,548-10.836%
2025-01-29		479.860480.9350456.4500458.94-3.572%99,763-8.456%
2025-01-28		475.190492.9899471.4600475.94-0.191%98,632-11.726%
2025-01-27		467.110477.4900463.7150476.85+2.320%100,510-11.895%
2025-01-24		473.010474.8300466.0400466.04-1.979%73,197-9.851%
2025-01-23		467.860477.3100458.2001475.45+0.848%67,387-11.635%
2025-01-22		484.080484.0800468.8050471.45-2.478%104,020-10.886%
2025-01-21		468.040483.8400465.8200483.43+3.523%129,069-13.094%
2025-01-17		455.890467.1500447.6400466.98+3.589%104,563-10.033%
2025-01-16		456.950456.9500444.9800450.80-0.481%84,995-6.803%
2025-01-15		437.630452.9800434.8900452.98+3.887%91,992-7.252%
2025-01-14		446.010450.0000432.3900436.03-0.418%95,843-3.647%
2025-01-13		447.920449.1650432.6600437.86-1.920%177,410-4.049%
2025-01-10		445.790450.2150441.1101446.43-0.778%146,805-5.891%
2025-01-08		446.630450.4300439.2401449.93-0.290%139,795-6.623%
2025-01-07		449.240453.7201438.0911451.24+1.179%100,193-6.894%
2025-01-06		459.090460.0000442.4900445.98-2.452%122,505-5.796%
2025-01-03		449.070457.8600436.8301457.19+1.438%111,509-8.106%
2025-01-02		435.500453.5000433.6650450.71+4.394%132,404-6.785%
2024-12-31		438.900440.9600429.7500431.74-1.893%87,504-2.689%
2024-12-30		448.350449.0500436.3801440.07-3.341%94,818-4.531%
2024-12-27		450.510455.3300445.9850455.28+0.304%90,674-7.721%
2024-12-26		453.500458.6220445.6100453.90-0.242%114,803-7.440%
2024-12-24		444.100455.0000438.9650455.00+2.459%71,865-7.664%
2024-12-23		433.710445.7050430.6200444.08+2.242%146,940-5.393%
2024-12-20		427.220442.4300427.2200434.34+0.593%174,564-3.272%
2024-12-19		435.660444.6250430.5650431.78-0.633%121,713-2.698%
2024-12-18		439.640453.5100433.5600434.53-0.531%181,762-3.314%
2024-12-17		426.540437.6200420.3634436.85+2.460%154,503-3.827%
2024-12-16		415.940428.8500415.9400426.36+0.587%133,832-1.461%
2024-12-13		430.000432.3607415.4350423.87-6.530%166,331-0.882%
2024-12-12		455.340460.6600447.4500453.48-0.668%137,500-7.354%
2024-12-11		464.035471.7800449.4000456.53-1.906%180,043-7.973%
2024-12-10		440.630470.5600434.7000465.40+6.465%186,573-9.727%
2024-12-09		444.300449.2299435.7900437.14-1.567%157,896-3.891%
2024-12-06		446.570450.1000443.1100444.10+0.543%99,207-5.397%
2024-12-05		444.930454.3800439.5000441.70-0.643%110,854-4.883%
2024-12-04		443.000455.0799438.7000444.56+0.525%129,999-5.495%
2024-12-03		451.630459.0199440.6201442.24-2.311%118,826-5.000%
2024-12-02		444.930459.8099440.0950452.70+2.162%168,953-7.195%
2024-11-29		447.530453.7900441.2800443.12-0.959%70,257-5.188%
2024-11-27		449.770454.6499445.1600447.41-0.595%105,366-6.097%
2024-11-26		458.390459.0000443.6400450.09-3.408%127,039-6.656%
2024-11-25		453.855470.1850446.1000465.97+4.442%173,901-9.838%
2024-11-22		448.350454.6700438.4131446.15+2.795%194,158-5.832%
2024-11-21		417.240434.3300415.1400434.02+3.555%102,437-3.200%
2024-11-20		422.520426.2099417.0000419.12-1.797%118,613+0.241%
2024-11-19		426.500430.8991421.5200426.79-1.130%75,705-1.560%
2024-11-18		429.640439.1400420.7963431.67+1.113%114,763-2.673%
2024-11-15		434.200434.3050424.0400426.92-1.418%198,249-1.590%
2024-11-14		400.100438.0800393.7500433.06+11.467%249,646-2.986%
2024-11-13		386.000402.6200386.0000388.51+1.124%195,959+8.139%
2024-11-12		383.540395.6200380.9800384.19-1.000%121,368+9.355%
2024-11-11		405.840409.9200386.9800388.07-3.628%132,952+8.261%
2024-11-08		398.470407.9999395.9250402.68+0.680%142,358+4.333%
2024-11-07		395.150408.4100393.2600399.96+0.351%149,976+5.043%
2024-11-06		397.715400.0000385.2000398.56+2.516%140,188+5.412%
2024-11-05		378.750389.2300374.6701388.78+2.055%99,835+8.064%
2024-11-04		371.180386.0350369.1800380.95+2.940%120,023+10.285%
2024-11-01		372.630376.9450370.0700370.07-0.390%126,476+13.527%
2024-10-31		377.610378.9000370.0100371.52-1.472%114,750+13.084%
2024-10-30		376.060386.5900376.0600377.07-0.199%89,761+11.420%
2024-10-29		380.130382.6900377.1001377.82-1.231%79,755+11.198%
2024-10-28		380.000388.3000380.0000382.53+0.894%74,980+9.829%
2024-10-25		385.990387.0600375.2500379.14-0.858%83,736+10.811%
2024-10-24		378.240388.3000377.5000382.42+1.548%106,340+9.861%
2024-10-23		383.360388.4900375.9800376.59-1.627%113,647+11.562%
2024-10-22		391.000392.7700382.6600382.82-2.689%121,050+9.746%
2024-10-21		391.260398.9050388.3700393.40+0.457%164,399+6.795%
2024-10-18		391.130394.0000388.2200391.61+1.097%100,055+7.283%
2024-10-17		385.910389.7400383.2100387.36+0.430%143,297+8.460%
2024-10-16		377.150387.9900377.1500385.70+2.435%115,709+8.927%
2024-10-15		358.220380.8750358.2200376.53+5.438%152,390+11.579%
2024-10-14		363.950363.9500356.2600357.11-2.035%121,484+17.647%
2024-10-11		357.390365.7200357.3900364.53+1.230%123,733+15.253%
2024-10-10		361.680364.6100358.8800360.10-0.230%105,921+16.670%
2024-10-09		366.620371.1400359.7500360.93-1.283%152,564+16.402%
2024-10-08		369.760369.7600362.5200365.62-1.189%109,286+14.909%
2024-10-07		366.780372.3850363.1400370.02+0.883%133,364+13.543%
2024-10-04		369.280375.9200366.7800366.78+1.075%130,097+14.546%
2024-10-03		361.630368.3600360.1905362.88-0.613%166,795+15.777%
2024-10-02		380.330380.8500365.0700365.12-3.723%181,939+15.066%
2024-10-01		379.620381.1400370.8600379.24-1.160%120,549+10.782%
2024-09-30		395.450397.9300383.6900383.69-2.698%176,252+9.497%
2024-09-27		395.390397.8300390.2601394.33-0.359%132,485+6.543%
2024-09-26		380.590395.9900380.5900395.75+5.334%124,671+6.160%
2024-09-25		377.270380.5150374.4900375.71-0.926%119,402+11.823%
2024-09-24		379.990380.2400374.0930379.22+0.883%167,317+10.788%
2024-09-23		366.310379.5550363.5550375.90+2.102%236,368+11.766%
2024-09-20		369.920376.3100367.1150368.16+0.177%618,495+14.116%
2024-09-19		362.630372.1450362.6300367.51+2.359%199,863+14.318%
2024-09-18		360.760373.6800358.7000359.04-0.427%158,280+17.015%
2024-09-17		354.680364.0900354.6800360.58+2.569%146,801+16.515%
2024-09-16		349.640359.8800349.4000351.55+0.581%190,554+19.508%
2024-09-13		336.760350.6900336.7600349.52+5.204%147,393+20.202%
2024-09-12		337.320338.4950330.7250332.23-1.051%98,588+26.458%
2024-09-11		336.630337.4500328.0000335.76-0.789%125,806+25.128%
2024-09-10		342.860344.6650335.0800338.43-2.247%161,393+24.141%
2024-09-09		347.450349.3950343.8500346.21-0.219%146,890+21.351%
2024-09-06		342.800351.4700342.3900346.97+0.878%156,313+21.085%
2024-09-05		355.500355.8050343.8950343.95-2.006%154,465+22.149%
2024-09-04		343.870356.8700343.8700350.99+1.651%151,733+19.699%
2024-09-03		335.600351.9600335.6000345.29+1.864%231,236+21.675%
2024-08-30		343.230343.2300336.3650338.97-0.549%162,739+23.943%
2024-08-29		342.870343.1500336.9950340.84+0.103%155,504+23.263%
2024-08-28		344.250346.1700338.5300340.49-1.058%159,579+23.390%
2024-08-27		346.750347.6400342.2275344.13-1.957%112,324+22.085%
2024-08-26		357.840362.3279348.2300351.00-1.996%115,294+19.695%
2024-08-23		347.530358.3700346.4350358.15+3.350%124,348+17.306%
2024-08-22		345.000349.5800343.1100346.54+0.150%102,584+21.236%
2024-08-21		355.500355.5000345.0900346.02-1.556%160,977+21.418%
2024-08-20		350.070356.0000348.6000351.49+0.708%164,034+19.528%
2024-08-19		354.710354.7100343.3800349.02-1.195%198,791+20.374%
2024-08-16		347.370353.4900345.7100353.24+1.247%282,550+18.936%
2024-08-15		374.110379.5600345.1100348.89-10.761%443,924+20.419%
2024-08-14		398.230399.0100382.2900390.96-1.633%148,734+7.461%
2024-08-13		393.530399.0450388.8100397.45+2.170%127,338+5.706%
2024-08-12		394.760394.8400382.5100389.01+0.023%136,820+8.000%
2024-08-09		376.590389.6250372.6500388.92+2.103%110,719+8.025%
2024-08-08		379.680387.7300376.8600380.91-0.644%124,004+10.296%
2024-08-07		385.480390.5100382.5100383.38+1.140%173,853+9.586%
2024-08-06		362.050380.5800358.5100379.06+5.456%157,090+10.835%
2024-08-05		346.470361.7500343.1647359.45-0.803%146,427+16.881%
2024-08-02		373.000378.2100362.2000362.36-6.112%141,226+15.943%
2024-08-01		398.590401.8400382.8900385.95-3.171%111,157+8.856%
2024-07-31		399.350406.4700393.9001398.59+0.871%89,575+5.404%
2024-07-30		390.360395.5600384.7600395.15+1.565%122,345+6.322%
2024-07-29		407.120407.1200385.0000389.06-4.513%141,723+7.986%
2024-07-26		412.460413.8600401.3200407.45-0.544%102,206+3.112%
2024-07-25		402.590411.2950399.2150409.68+1.086%127,859+2.551%
2024-07-24		408.040412.3100404.9000405.28-1.645%122,892+3.664%
2024-07-23		402.510414.5200402.0000412.06+3.000%107,401+1.958%
2024-07-22		396.100400.8800393.2008400.06+1.353%114,570+5.017%
2024-07-19		400.100405.5450391.5700394.72-1.451%118,363+6.437%
2024-07-18		412.100418.4250398.0000400.53-2.970%129,304+4.894%
2024-07-17		424.040424.6900412.5800412.79-2.928%138,204+1.778%
2024-07-16		427.600440.6100422.0000425.24+0.352%139,198-1.202%
2024-07-15		461.600462.9200423.7100423.75-9.567%163,704-0.854%
2024-07-12		470.420472.4200466.8800468.58+0.160%110,238-10.340%
2024-07-11		450.000471.1800449.9700467.83+5.095%117,241-10.196%
2024-07-10		438.610446.8500436.9700445.15+2.333%80,370-5.621%
2024-07-09		432.360437.4600431.0000435.00+0.611%101,828-3.418%
2024-07-08		431.950440.1000429.3750432.36+0.427%87,369-2.829%
2024-07-05		429.880434.7900426.2400430.52-0.141%95,604-2.413%
2024-07-03		428.330434.2750425.9700431.13+1.292%128,899-2.551%
2024-07-02		428.590433.8361424.2200425.63-0.512%104,063-1.292%
2024-07-01		441.880442.9900422.7900427.82-2.854%135,992-1.797%
2024-06-28		434.000442.9900434.0000440.39+1.985%459,155-4.600%
2024-06-27		425.860434.6300422.3500431.82+0.594%102,762-2.707%
2024-06-26		432.070443.9400429.2700429.27-1.010%112,199-2.129%
2024-06-25		435.980436.6300427.7961433.65-0.372%63,908-3.118%
2024-06-24		425.820438.8200425.0000435.27+3.132%109,223-3.478%
2024-06-21		427.310432.5400420.3100422.05-1.312%112,264-0.455%
2024-06-20		423.230433.1100423.2300427.66+0.420%51,574-1.761%
2024-06-18		424.260426.1050418.7700425.87+0.054%58,685-1.348%
2024-06-17		417.340425.6400414.3700425.64+2.529%81,341-1.295%
2024-06-14		415.000417.5300412.0000415.14-0.691%71,155+1.202%
2024-06-13		420.970424.2500416.4001418.03-1.640%64,915+0.502%
2024-06-12		427.770438.7550424.7300425.00+1.563%67,889-1.146%
2024-06-11		420.550426.6700417.4250418.46-1.328%64,432+0.399%
2024-06-10		424.700432.0100420.5300424.09-1.246%90,315-0.934%
2024-06-07		424.640431.5400424.6400429.44+0.297%65,935-2.168%
2024-06-06		432.000435.0000426.4300428.17-1.584%60,106-1.878%
2024-06-05		435.130438.3200425.5000435.06+0.652%64,464-3.432%
2024-06-04		426.590433.4650424.1100432.24-0.203%85,909-2.802%
2024-06-03		449.150450.1000432.2200433.12-3.181%93,638-2.999%
2024-05-31		445.760449.3115442.5100447.35+0.494%78,671-6.085%
2024-05-30		442.290447.4200437.7801445.15-0.088%95,074-5.621%
2024-05-29		447.020451.2950444.9800445.54-1.292%48,103-5.703%
2024-05-28		445.260453.5900442.8000451.37+1.045%80,206-6.921%
2024-05-24		452.350453.6100445.6450446.70+0.756%74,815-5.948%
2024-05-23		436.810453.7150428.7868443.35+1.583%114,455-5.237%
2024-05-22		442.520442.5200430.2000436.44-1.893%73,493-3.737%
2024-05-21		437.800446.2650436.4721444.86+2.067%99,246-5.559%
2024-05-20		440.830441.5850435.5900435.85-0.350%81,887-3.607%
2024-05-17		435.830439.7900427.2105437.38+0.674%106,562-3.944%
2024-05-16		457.570460.2200434.4500434.45-4.699%152,377-3.296%
2024-05-15		458.760459.4400446.3155455.87-0.628%127,269-7.840%
2024-05-14		456.500458.8250443.8300458.75+2.739%136,629-8.419%
2024-05-13		430.820448.5600430.8200446.52+5.558%92,069-5.910%
2024-05-10		425.500433.0500420.7206423.01-0.054%71,090-0.681%
2024-05-09		422.120426.3900416.4500423.24-0.054%96,575-0.735%
2024-05-08		430.010430.0100414.7200423.47-2.523%102,064-0.789%
2024-05-07		451.440457.3799434.2600434.43-3.148%175,980-3.292%
2024-05-06		437.000449.0600437.0000448.55+3.353%159,002-6.336%
2024-05-03		441.070441.3100429.0000434.00+0.626%65,564-3.196%
2024-05-02		430.250434.8200425.6000431.30+1.969%52,907-2.590%
2024-05-01		438.570438.5700421.5850422.97-3.429%104,612-0.671%
2024-04-30		444.110447.1800433.9700437.99-2.322%85,360-4.078%
2024-04-29		449.000456.4500444.2300448.40-0.127%69,070-6.305%
2024-04-26		444.200452.5100439.0100448.97+0.795%68,105-6.424%
2024-04-25		443.040446.8950435.7900445.43-0.855%75,808-5.680%
2024-04-24		443.590449.5600439.3275449.27+1.164%102,504-6.486%
2024-04-23		420.000448.1000418.5950444.10+6.445%110,963-5.397%
2024-04-22		411.150419.3500408.8400417.21+2.150%84,367+0.700%
2024-04-19		400.040411.6900400.0400408.43+1.648%75,711+2.865%
2024-04-18		410.360412.3300401.2000401.81-1.401%92,196+4.559%
2024-04-17		418.650418.6500406.1550407.52-1.655%98,057+3.094%
2024-04-16		403.530416.5400398.8200414.38+3.051%112,908+1.388%
2024-04-15		415.840416.2000397.1700402.11-2.065%97,118+4.481%
2024-04-12		419.650419.6500405.5000410.59-2.547%81,029+2.323%
2024-04-11		423.710427.8400412.8900421.32+0.109%94,153-0.282%
2024-04-10		420.390421.1850410.0500420.86-0.598%96,632-0.173%
2024-04-09		438.830442.0000421.1550423.39-3.899%106,022-0.770%
2024-04-08		427.750443.0200427.7500440.57+3.311%92,998-4.639%
2024-04-05		415.900428.5900415.0000426.45+2.431%99,883-1.482%
2024-04-04		429.860433.8000415.3950416.33-2.983%83,288+0.913%
2024-04-03		444.000453.1500429.1300429.13-4.366%100,332-2.097%
2024-04-02		456.500457.6400441.8000448.72-5.640%94,070-6.371%
2024-04-01		472.500476.4800466.7100475.54+0.827%95,049-11.652%
2024-03-28		460.200473.5190459.3350471.64+2.967%91,944-10.921%
2024-03-27		445.530459.9400443.6300458.05+3.648%98,642-8.279%
2024-03-26		446.800448.9350441.9300441.93+0.150%64,432-4.933%
2024-03-25		449.240450.1000440.6750441.27-1.328%62,240-4.791%
2024-03-22		454.340455.1600444.9100447.21-1.968%68,645-6.055%
2024-03-21		440.760459.0000440.7600456.19+3.760%66,903-7.905%
2024-03-20		434.860441.5000429.4300439.66+0.835%65,969-4.442%
2024-03-19		422.430438.5800422.4300436.02+2.364%84,048-3.644%
2024-03-18		429.960430.3300419.6400425.95-0.225%80,931-1.366%
2024-03-15		437.360442.4250424.0700426.91-2.585%146,142-1.588%
2024-03-14		439.840444.2400435.3000438.24-0.992%122,443-4.132%
2024-03-13		427.180442.6300425.7259442.63+4.399%95,837-5.083%
2024-03-12		406.700424.0200406.5300423.98+4.098%123,361-0.908%
2024-03-11		407.690408.3300399.5800407.29+0.449%81,839+3.153%
2024-03-08		400.250407.1350396.6600405.47+2.139%101,041+3.616%
2024-03-07		406.680409.0814394.4450396.98+0.476%112,229+5.832%
2024-03-06		407.670407.6700392.8321395.10-2.876%120,740+6.335%
2024-03-05		410.000413.8300404.8300406.80-1.625%108,763+3.277%
2024-03-04		413.940422.2400411.6300413.52+0.481%102,047+1.598%
2024-03-01		416.680417.0400408.7400411.54-0.769%106,843+2.087%
2024-02-29		421.730422.8900403.4850414.73-0.642%131,182+1.302%
2024-02-28		429.130432.1000417.1100417.41-4.204%132,287+0.652%
2024-02-27		442.000447.3500433.4800435.73+0.484%161,226-3.580%
2024-02-26		431.250437.0100426.3400433.63+0.767%102,747-3.113%
2024-02-23		425.790433.6000425.7900430.33+0.224%61,010-2.370%
2024-02-22		422.950434.5000422.7350429.37+1.882%97,363-2.152%
2024-02-21		430.220434.4200420.3300421.44-0.950%138,004-0.311%
2024-02-20		415.980427.6600415.9800425.48+0.560%104,823-1.257%
2024-02-16		419.750426.2500419.2500423.11-0.125%78,179-0.704%
2024-02-15		405.960424.8300405.9600423.64+5.333%101,280-0.829%
2024-02-14		407.160407.7800397.3600402.19-0.677%103,398+4.461%
2024-02-13		409.300412.3800403.0000404.93-4.698%82,851+3.754%
2024-02-12		409.940429.1500409.9400424.89+3.667%95,764-1.120%
2024-02-09		396.580410.1500392.6001409.86+3.731%82,716+2.506%
2024-02-08		383.490395.4100382.2200395.12+3.489%77,080+6.330%
2024-02-07		381.190383.9500376.3600381.80-0.407%72,241+10.039%
2024-02-06		383.580388.3650380.3100383.36+0.319%87,055+9.592%
2024-02-05		383.930387.1650377.0000382.14-2.406%89,143+9.941%
2024-02-02		388.710397.2000385.3500391.56-0.437%60,933+7.296%
2024-02-01		388.810395.3650382.3100393.28+1.552%81,775+6.827%
2024-01-31		394.940397.6600384.6000387.27-2.640%89,264+8.485%
2024-01-30		396.860399.3100395.4148397.77-0.620%54,282+5.621%
2024-01-29		401.890403.1700393.6200400.25-0.754%54,521+4.967%
2024-01-26		400.580404.6700399.5601403.29+1.169%56,754+4.176%
2024-01-25		398.150402.4400396.4401398.63+1.699%61,973+5.393%
2024-01-24		393.240394.7400388.0000391.97+0.802%57,128+7.184%
2024-01-23		399.430402.0800387.7000388.85-1.729%70,405+8.044%
2024-01-22		381.680396.4900379.9400395.69+3.989%71,651+6.177%
2024-01-19		383.240383.2400373.7000380.51-0.650%77,349+10.412%
2024-01-18		383.330383.5200376.0600383.00-0.276%71,484+9.695%
2024-01-17		379.910384.7400375.0000384.06+0.230%63,391+9.392%
2024-01-16		383.710387.6799377.9850383.18-0.586%100,241+9.643%
2024-01-12		391.340392.1300382.3900385.44-0.411%85,126+9.000%
2024-01-11		395.640397.0000380.0100387.03-2.176%142,323+8.552%
2024-01-10		397.900401.0300391.7000395.64-0.593%129,506+6.190%
2024-01-09		400.440400.6750391.9900398.00-0.995%91,790+5.560%
2024-01-08		376.210402.2200376.2100402.00+7.850%112,568+4.510%
2024-01-05		370.170383.4600370.0100372.74+0.099%97,452+12.714%
2024-01-04		381.440381.4400371.7100372.37-2.378%98,240+12.826%
2024-01-03		400.730400.7300380.8400381.44-5.957%126,629+10.143%
2024-01-02		401.020407.3100392.3501405.60+0.483%108,698+3.582%
2023-12-29		406.100409.1400402.9400403.65-1.018%60,686+4.083%
2023-12-28		406.320410.5300405.1768407.80+0.278%77,606+3.024%
2023-12-27		404.790409.0200403.2600406.67+1.056%79,798+3.310%
2023-12-26		397.970404.6700396.3400402.42+1.990%77,900+4.401%
2023-12-22		391.290398.0950389.1245394.57+0.201%77,818+6.478%
2023-12-21		392.260396.7500388.6100393.78+1.362%80,856+6.692%
2023-12-20		393.550402.8000387.6100388.49-1.556%138,069+8.144%
2023-12-19		393.000402.1900393.0000394.63+1.481%129,196+6.462%
2023-12-18		395.230399.9800382.4900388.87-1.939%144,085+8.039%
2023-12-15		389.860406.4600384.4301396.56+2.259%150,555+5.944%
2023-12-14		371.570388.2400366.6900387.80+0.196%166,728+8.337%
2023-12-13		377.800387.6250370.2600387.04+2.639%172,551+8.550%
2023-12-12		381.280382.9900369.2701377.09-0.935%163,018+11.414%
2023-12-11		372.760382.9600369.5500380.65+4.336%175,087+10.372%
2023-12-08		362.020374.6700362.0200364.83+0.463%78,023+15.158%
2023-12-07		360.880366.6525359.5800363.15+0.713%90,163+15.690%
2023-12-06		360.760368.5000358.7900360.58+0.659%97,522+16.515%
2023-12-05		365.830374.9800356.6300358.22-2.692%118,195+17.283%
2023-12-04		362.520368.6715360.7164368.13+1.550%95,974+14.125%
2023-12-01		346.080365.7800344.0100362.51+4.443%115,925+15.895%
2023-11-30		352.370355.5900346.0100347.09-0.987%81,697+21.044%
2023-11-29		347.170357.5800346.0700350.55+2.094%118,152+19.849%
2023-11-28		341.300348.1899340.0700343.36+0.772%91,130+22.358%
2023-11-27		344.050348.6900339.3100340.73-2.249%96,748+23.303%
2023-11-24		342.300349.4800342.3000348.57+2.527%47,091+20.530%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC