Dark

ODFL
Old Dominion Freight Line
stock NASDAQ

At Close

Sep 4, 2026 3:59:57 PM EDT

185.84USD+0.048%(+0.09)2,389,882

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-185.75)0

After-hours

Sep 4, 2026 4:15:30 PM EDT

185.87USD+0.016%(+0.03)365,744

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-04	186.2500	187.705000	183.3200	185.8700	+0.065%	2,389,882	0.000%
2026-09-03	189.7500	190.700000	179.3400	185.7500	-0.991%	3,659,274	+0.065%
2026-09-02	186.6100	189.295000	183.5000	187.6100	+0.321%	2,188,942	-0.927%
2026-09-01	199.7400	201.757600	186.4300	187.0100	-6.476%	2,494,043	-0.610%
2026-08-31	198.0600	200.980000	196.2800	199.9600	+0.670%	1,655,695	-7.046%
2026-08-28	201.9150	203.435000	198.2500	198.6300	-0.715%	1,173,835	-6.424%
2026-08-27	197.1700	200.720000	197.1700	200.0600	+0.316%	1,170,317	-7.093%
2026-08-26	197.7100	200.260000	196.4100	199.4300	+0.550%	1,218,698	-6.799%
2026-08-25	203.1800	203.180000	197.8600	198.3400	-1.558%	1,230,157	-6.287%
2026-08-24	208.3600	209.740000	199.3450	201.4800	-2.417%	1,527,660	-7.748%
2026-08-21	207.5400	208.480000	204.9300	206.4700	+0.953%	1,198,273	-9.977%
2026-08-20	203.4800	206.775000	202.2300	204.5200	-0.273%	1,045,616	-9.119%
2026-08-19	210.7300	213.100000	204.5500	205.0800	-1.404%	1,366,155	-9.367%
2026-08-18	212.0300	212.030000	207.6200	208.0000	-1.868%	1,129,932	-10.639%
2026-08-17	207.8850	213.620000	207.8850	211.9600	+0.469%	1,359,849	-12.309%
2026-08-14	214.8700	215.750000	210.1450	210.9700	-2.206%	1,469,871	-11.897%
2026-08-13	214.4400	217.920000	214.4100	215.7300	+1.496%	1,154,781	-13.841%
2026-08-12	209.7400	213.970000	209.2350	212.5500	+1.485%	2,020,287	-12.552%
2026-08-11	211.3300	214.400000	207.6500	209.4400	-1.463%	2,022,598	-11.254%
2026-08-10	215.2600	219.740000	211.8100	212.5500	-1.761%	1,539,576	-12.552%
2026-08-07	211.3700	217.960000	209.7500	216.3600	+2.341%	1,253,183	-14.092%
2026-08-06	213.8100	214.740000	210.0200	211.4100	-1.875%	1,598,049	-12.081%
2026-08-05	215.0700	219.995000	213.2600	215.4500	-1.765%	2,035,897	-13.729%
2026-08-04	212.9300	219.985000	211.6800	219.3200	+3.688%	1,832,926	-15.252%
2026-08-03	213.1400	215.845000	209.5600	211.5200	-0.292%	1,868,008	-12.127%
2026-07-31	214.3700	214.370000	210.0100	212.1400	-0.155%	1,746,066	-12.383%
2026-07-30	223.5700	223.660000	205.1600	212.4700	-4.632%	3,588,432	-12.519%
2026-07-29	221.6400	225.730000	214.7900	222.7900	-1.542%	2,963,027	-16.572%
2026-07-28	227.1000	230.800000	225.8150	226.2800	-0.216%	2,071,323	-17.858%
2026-07-27	232.1400	233.920000	224.4860	226.7700	-2.670%	1,590,595	-18.036%
2026-07-24	230.4000	237.150000	228.0000	232.9900	+0.988%	1,487,519	-20.224%
2026-07-23	235.0000	236.250000	227.2200	230.7100	-0.898%	898,396	-19.436%
2026-07-22	234.6300	235.759900	232.4079	232.8000	-0.848%	1,434,825	-20.159%
2026-07-21	234.8000	235.155000	229.5800	234.7900	+1.307%	1,854,651	-20.836%
2026-07-20	234.3600	234.360000	229.1000	231.7600	-0.889%	1,063,312	-19.801%
2026-07-17	235.4200	238.505000	233.1900	233.8400	-1.396%	1,300,767	-20.514%
2026-07-16	229.2950	237.230000	228.0000	237.1500	+5.292%	1,380,784	-21.623%
2026-07-15	230.2200	231.200000	223.7400	225.2300	-1.479%	1,004,995	-17.475%
2026-07-14	232.3300	233.320000	225.7050	228.6100	-1.842%	1,297,108	-18.696%
2026-07-13	229.5300	235.440000	227.5700	232.9000	+2.317%	2,072,230	-20.193%
2026-07-10	226.3700	228.980000	222.9000	227.6250	+0.786%	2,215,679	-18.344%
2026-07-09	219.8500	227.900000	219.8500	225.8500	+3.482%	1,636,010	-17.702%
2026-07-08	216.3700	219.164000	215.1650	218.2500	+1.271%	1,616,983	-14.836%
2026-07-07	219.9300	219.930000	214.4800	215.5100	-0.430%	1,161,545	-13.753%
2026-07-06	217.3200	220.469900	215.6250	216.4400	-0.556%	1,240,704	-14.124%
2026-07-02	218.9750	221.820000	216.1000	217.6500	-0.142%	1,210,837	-14.601%
2026-07-01	220.6850	221.000000	213.2200	217.9600	+0.628%	1,616,210	-14.723%
2026-06-30	220.0450	221.700000	212.4450	216.6000	-1.407%	1,972,528	-14.187%
2026-06-29	216.8500	220.440000	216.8500	219.6900	+0.411%	1,179,386	-15.394%
2026-06-26	217.6900	221.900000	217.6900	218.7900	-0.604%	3,021,062	-15.046%
2026-06-25	221.5700	228.060000	218.0900	220.1200	+0.493%	1,281,890	-15.560%
2026-06-24	219.6800	222.670000	216.1000	219.0400	+0.671%	1,720,924	-15.143%
2026-06-23	222.3700	222.370000	217.0200	217.5800	-0.884%	1,760,735	-14.574%
2026-06-22	222.4900	223.810000	217.7900	219.5200	-0.688%	1,910,578	-15.329%
2026-06-18	221.2700	224.170000	219.2800	221.0400	+1.227%	3,917,707	-15.911%
2026-06-17	230.9300	233.160000	217.7000	218.3600	-5.725%	2,964,335	-14.879%
2026-06-16	237.6100	238.590000	230.4500	231.6200	-2.443%	1,970,651	-19.752%
2026-06-15	243.3800	244.390000	235.0200	237.4200	-3.390%	1,980,333	-21.713%
2026-06-12	247.8100	248.940000	241.8700	245.7500	-0.811%	1,075,196	-24.366%
2026-06-11	237.5000	248.210000	237.1550	247.7600	+5.005%	1,954,694	-24.980%
2026-06-10	230.8400	239.570000	223.6300	235.9500	-5.138%	3,210,376	-21.225%
2026-06-09	247.5800	252.030000	241.6150	248.7300	+0.696%	1,541,097	-25.272%
2026-06-08	244.9600	250.690000	242.0000	247.0100	+1.830%	1,924,368	-24.752%
2026-06-05	245.5200	249.140000	241.0100	242.5700	-1.202%	2,123,486	-23.375%
2026-06-04	239.6300	245.780000	238.8900	245.5200	+4.007%	2,325,474	-24.295%
2026-06-03	235.0000	236.835000	230.8700	236.0600	+3.047%	2,346,508	-21.262%
2026-06-02	226.7100	229.700000	224.0850	229.0800	+0.241%	1,850,918	-18.862%
2026-06-01	219.3200	230.600000	218.1300	228.5300	+1.501%	2,004,441	-18.667%
2026-05-29	219.2450	226.115000	216.7000	225.1500	+1.942%	3,702,814	-17.446%
2026-05-28	217.2100	223.800000	215.9000	220.8600	+0.643%	1,527,055	-15.843%
2026-05-27	219.2800	221.880000	218.0650	219.4500	+1.311%	1,679,141	-15.302%
2026-05-26	213.2600	218.580000	212.1900	216.6100	+2.917%	2,213,163	-14.191%
2026-05-22	208.9950	210.960000	206.1250	210.4700	+1.339%	1,269,937	-11.688%
2026-05-21	207.3500	210.420000	203.6900	207.6900	-1.020%	1,154,269	-10.506%
2026-05-20	206.0900	210.470000	204.7750	209.8300	+2.626%	1,657,222	-11.419%
2026-05-19	203.6400	208.020000	198.9600	204.4600	+0.162%	1,982,312	-9.092%
2026-05-18	203.2300	206.140000	201.3000	204.1300	+0.497%	1,171,668	-8.945%
2026-05-15	197.7400	204.410000	195.4400	203.1200	+2.168%	2,013,944	-8.493%
2026-05-14	189.6300	202.980000	189.6200	198.8100	+5.090%	2,481,823	-6.509%
2026-05-13	191.1400	193.425000	187.9100	189.1800	-1.015%	1,156,490	-1.750%
2026-05-12	195.9400	196.000000	186.8900	191.1200	-2.050%	1,899,816	-2.747%
2026-05-11	197.7100	198.060000	193.8000	195.1200	-1.619%	1,207,794	-4.741%
2026-05-08	197.7600	202.410000	196.3200	198.3300	+0.136%	1,411,177	-6.282%
2026-05-07	200.2300	203.095000	197.7201	198.0600	-1.276%	1,644,314	-6.155%
2026-05-06	196.5700	203.330000	196.5700	200.6200	+2.315%	1,870,667	-7.352%
2026-05-05	193.7000	197.950000	193.4000	196.0800	+2.029%	1,978,814	-5.207%
2026-05-04	200.0250	200.460000	189.9900	192.1800	-6.623%	3,460,383	-3.283%
2026-05-01	213.4750	215.215000	205.3700	205.8100	-3.116%	2,186,851	-9.689%
2026-04-30	209.7550	214.635000	207.6900	212.4300	+1.471%	3,043,041	-12.503%
2026-04-29	224.7700	233.790000	206.9700	209.3500	-5.600%	5,034,581	-11.216%
2026-04-28	224.0300	224.042500	216.8900	221.7700	+0.562%	2,493,576	-16.188%
2026-04-27	220.2000	224.170000	219.3100	220.5300	+0.250%	2,639,636	-15.717%
2026-04-24	222.8900	223.300000	218.6400	219.9800	-1.257%	1,530,400	-15.506%
2026-04-23	223.8200	226.860000	222.2350	222.7800	+1.273%	1,590,777	-16.568%
2026-04-22	226.5500	227.080000	219.3400	219.9800	-1.978%	1,223,704	-15.506%
2026-04-21	223.9300	227.000000	222.1000	224.4200	+0.466%	1,615,414	-17.178%
2026-04-20	216.2100	223.920000	215.6850	223.3800	+2.581%	1,514,808	-16.792%
2026-04-17	216.2750	220.175000	213.4200	217.7600	+1.962%	1,561,359	-14.645%
2026-04-16	206.8900	217.100000	206.5550	213.5700	+4.084%	2,130,344	-12.970%
2026-04-15	210.0900	210.275000	203.8900	205.1900	-2.481%	1,245,639	-9.416%
2026-04-14	207.5000	210.790000	205.6100	210.4100	+1.339%	1,195,695	-11.663%
2026-04-13	208.0100	208.120000	203.5050	207.6300	-0.346%	1,348,121	-10.480%
2026-04-10	209.5000	212.220000	207.5500	208.3500	-0.549%	1,073,332	-10.790%
2026-04-09	206.3700	211.590000	206.2700	209.5000	+0.949%	1,300,197	-11.279%
2026-04-08	205.2250	210.180000	203.3000	207.5300	+4.323%	2,381,795	-10.437%
2026-04-07	203.1100	204.045000	196.6400	198.9300	-1.607%	2,941,132	-6.565%
2026-04-06	198.0000	202.440000	196.4700	202.1800	+2.111%	2,763,135	-8.067%
2026-04-02	197.9800	203.480000	195.3300	198.0000	-0.817%	2,060,774	-6.126%
2026-04-01	194.6700	201.630000	194.6700	199.6300	+2.165%	2,053,611	-6.893%
2026-03-31	189.7500	195.850000	189.2800	195.4000	+2.978%	2,653,738	-4.877%
2026-03-30	189.4600	194.850000	189.3400	189.7500	+0.749%	2,648,631	-2.045%
2026-03-27	185.9400	188.930000	184.4600	188.3400	+0.218%	1,798,275	-1.311%
2026-03-26	188.7000	191.559900	186.8350	187.9300	-0.592%	1,743,607	-1.096%
2026-03-25	186.1050	190.520000	184.2207	189.0500	+2.173%	1,786,137	-1.682%
2026-03-24	184.7100	191.360000	182.8900	185.0300	-1.422%	3,188,789	+0.454%
2026-03-23	189.8100	193.220000	187.6000	187.7000	+2.055%	2,156,256	-0.975%
2026-03-20	182.4000	184.360000	179.9900	183.9200	+0.855%	3,750,165	+1.060%
2026-03-19	181.1400	183.789900	177.9100	182.3600	-0.115%	2,103,203	+1.925%
2026-03-18	182.8200	184.050000	179.6400	182.5700	-1.009%	1,768,386	+1.808%
2026-03-17	185.9800	188.350000	181.7100	184.4300	+1.091%	1,870,340	+0.781%
2026-03-16	183.3350	184.070000	179.9300	182.4400	+0.935%	1,696,401	+1.880%
2026-03-13	179.3300	180.990000	176.0800	180.7500	+2.559%	3,081,257	+2.833%
2026-03-12	185.0000	185.945000	176.0500	176.2400	-6.643%	2,473,459	+5.464%
2026-03-11	194.3800	195.797400	185.0600	188.7800	-3.200%	1,586,736	-1.541%
2026-03-10	195.6900	198.920000	192.8800	195.0200	-1.116%	1,521,723	-4.692%
2026-03-09	190.7700	197.690000	184.6900	197.2200	+1.676%	2,558,607	-5.755%
2026-03-06	203.5700	204.285000	191.1400	193.9700	-7.931%	3,395,242	-4.176%
2026-03-05	213.3900	214.450000	208.0100	210.6800	-2.549%	2,194,745	-11.776%
2026-03-04	213.6700	221.625000	212.5800	216.1900	+3.967%	3,092,449	-14.025%
2026-03-03	204.3100	209.065000	201.7400	207.9400	+0.091%	1,638,357	-10.614%
2026-03-02	202.6700	209.150000	199.4150	207.7500	+2.315%	2,843,427	-10.532%
2026-02-27	196.3350	203.860000	195.2100	203.0500	+2.359%	3,547,657	-8.461%
2026-02-26	193.4600	199.560000	193.2350	198.3700	+3.479%	2,220,783	-6.301%
2026-02-25	197.3600	197.555000	188.6800	191.7000	-2.542%	1,581,159	-3.041%
2026-02-24	194.2700	198.420000	192.0100	196.7000	+1.455%	1,013,619	-5.506%
2026-02-23	201.3800	201.440000	193.2700	193.8800	-3.729%	1,280,332	-4.131%
2026-02-20	194.1800	202.870000	193.8050	201.3900	+3.187%	2,002,680	-7.706%
2026-02-19	192.6400	195.950000	191.8850	195.1700	+0.702%	1,840,615	-4.765%
2026-02-18	192.0900	195.175000	192.0900	193.8100	+0.253%	1,792,586	-4.097%
2026-02-17	192.9800	196.880000	190.7300	193.3200	+0.057%	2,237,076	-3.854%
2026-02-13	187.9900	195.417200	187.2350	193.2100	+4.151%	2,096,430	-3.799%
2026-02-12	198.7850	199.750000	183.8700	185.5100	-4.602%	6,266,084	+0.194%
2026-02-11	194.7000	200.000000	194.2000	194.4600	-0.015%	2,392,922	-4.417%
2026-02-10	195.3200	196.910000	192.9400	194.4900	-0.826%	2,613,416	-4.432%
2026-02-09	201.4300	202.815000	194.8800	196.1100	-3.141%	2,303,104	-5.222%
2026-02-06	198.3150	204.840000	198.3150	202.4700	+0.163%	2,906,449	-8.199%
2026-02-05	200.0200	206.430000	198.0000	202.1400	-3.069%	4,258,371	-8.049%
2026-02-04	191.4500	208.740000	189.9300	208.5400	+9.891%	6,487,858	-10.871%
2026-02-03	185.0000	190.249900	184.3800	189.7700	+1.956%	3,143,647	-2.055%
2026-02-02	173.3300	186.330000	173.3300	186.1300	+7.465%	3,684,777	-0.140%
2026-01-30	170.7000	173.300000	169.9900	173.2000	+0.353%	2,216,666	+7.315%
2026-01-29	173.3600	175.230000	170.6100	172.5900	-0.075%	1,492,414	+7.695%
2026-01-28	175.0600	175.750000	172.5600	172.7200	-0.986%	1,953,473	+7.613%
2026-01-27	173.5300	175.785000	173.0700	174.4400	+0.259%	1,207,211	+6.552%
2026-01-26	173.9300	174.485000	171.0900	173.9900	-0.178%	1,416,158	+6.828%
2026-01-23	177.4500	178.445000	173.4800	174.3000	-2.216%	1,659,140	+6.638%
2026-01-22	179.1900	181.250000	177.0800	178.2500	-0.084%	1,650,224	+4.275%
2026-01-21	172.0100	180.270000	171.3700	178.4000	+4.941%	2,266,367	+4.187%
2026-01-20	171.8600	173.550000	168.0010	170.0000	-3.217%	3,022,231	+9.335%
2026-01-16	176.8300	178.594000	174.0600	175.6500	-1.437%	2,495,002	+5.818%
2026-01-15	174.1500	178.560000	173.9200	178.2100	+2.703%	2,101,537	+4.298%
2026-01-14	170.7400	174.920000	169.3750	173.5200	+1.089%	1,708,136	+7.117%
2026-01-13	173.1200	173.630000	170.7300	171.6500	-1.106%	1,393,780	+8.284%
2026-01-12	171.2400	173.930000	170.1300	173.5700	+0.254%	1,897,020	+7.086%
2026-01-09	171.6000	173.675000	169.5900	173.1300	+1.204%	1,742,409	+7.359%
2026-01-08	164.0300	172.800000	163.7500	171.0700	+3.228%	2,281,985	+8.651%
2026-01-07	169.0800	170.400000	165.2300	165.7200	-1.871%	1,856,741	+12.159%
2026-01-06	164.0000	170.000000	163.6150	168.8800	+3.145%	2,038,483	+10.060%
2026-01-05	159.0200	165.950000	158.1550	163.7300	+2.852%	1,824,749	+13.522%
2026-01-02	157.7500	160.150000	156.0001	159.1900	+1.524%	1,891,155	+16.760%
2025-12-31	158.6600	159.094500	156.6600	156.8000	-1.576%	1,232,805	+18.540%
2025-12-30	159.0400	160.780000	158.3501	159.3100	-0.157%	1,427,669	+16.672%
2025-12-29	159.6800	161.500000	158.5500	159.5600	+0.044%	1,523,419	+16.489%
2025-12-26	158.6600	159.620000	158.0350	159.4900	+0.082%	702,486	+16.540%
2025-12-24	158.6900	159.880000	158.3150	159.3600	+0.467%	795,143	+16.635%
2025-12-23	158.6200	159.445000	158.1700	158.6200	-0.427%	1,175,422	+17.179%
2025-12-22	158.4000	160.460000	157.0000	159.3000	+1.214%	1,564,305	+16.679%
2025-12-19	158.1500	158.150000	153.8901	157.3900	-0.732%	5,048,983	+18.095%
2025-12-18	156.9100	160.100000	156.3100	158.5500	+1.811%	2,631,423	+17.231%
2025-12-17	156.1300	159.039900	154.8200	155.7300	-0.771%	2,272,485	+19.354%
2025-12-16	158.7800	159.298400	154.8625	156.9400	-0.330%	2,208,496	+18.434%
2025-12-15	160.1400	160.895000	154.8800	157.4600	-1.273%	2,593,374	+18.043%
2025-12-12	159.1200	161.235000	158.0200	159.4900	+0.359%	2,263,989	+16.540%
2025-12-11	157.1300	163.190000	157.1300	158.9200	+1.017%	3,657,504	+16.958%
2025-12-10	149.3200	158.790000	148.4850	157.3200	+5.662%	2,991,509	+18.148%
2025-12-09	151.7900	151.865000	147.8600	148.8900	-1.839%	1,674,535	+24.837%
2025-12-08	157.0300	157.030000	151.2000	151.6800	-2.237%	3,444,679	+22.541%
2025-12-05	153.0300	156.730000	153.0300	155.1500	+1.068%	2,833,579	+19.800%
2025-12-04	151.6900	154.030000	150.8950	153.5100	+1.699%	4,582,750	+21.080%
2025-12-03	142.3000	151.050000	141.5000	150.9450	+6.705%	4,491,272	+23.138%
2025-12-02	139.5000	142.450000	137.9628	141.4600	+1.282%	2,293,968	+31.394%
2025-12-01	136.3900	143.270000	136.0000	139.6700	+3.237%	2,628,356	+33.078%
2025-11-28	135.7500	136.375000	134.4000	135.2900	+0.282%	587,556	+37.386%
2025-11-26	133.4500	136.135000	133.4400	134.9100	+0.432%	1,460,164	+37.773%
2025-11-25	132.3300	135.075000	132.3200	134.3300	+1.511%	2,066,295	+38.368%
2025-11-24	133.9500	134.045000	131.7500	132.3300	-1.452%	2,663,200	+40.459%
2025-11-21	127.3300	136.660000	126.8400	134.2800	+6.327%	3,335,907	+38.420%
2025-11-20	128.2400	130.519900	126.0100	126.2900	-0.957%	2,257,713	+47.177%
2025-11-19	130.8000	130.950000	126.5700	127.5100	-2.411%	1,963,633	+45.769%
2025-11-18	129.2000	132.490000	128.5100	130.6600	+0.593%	2,030,703	+42.255%
2025-11-17	132.1450	132.770000	129.3700	129.8900	-1.814%	1,990,979	+43.098%
2025-11-14	135.3200	135.680000	131.4600	132.2900	-2.333%	1,936,186	+40.502%
2025-11-13	138.0100	139.630000	134.6700	135.4500	-2.449%	1,870,067	+37.224%
2025-11-12	139.4400	141.520000	138.6900	138.8500	-0.473%	1,487,811	+33.864%
2025-11-11	137.8600	140.010000	136.2575	139.5100	+1.270%	1,560,318	+33.231%
2025-11-10	139.9100	140.245000	135.5900	137.7600	-1.530%	1,639,363	+34.923%
2025-11-07	137.1900	140.190000	135.9100	139.9000	+1.605%	2,065,646	+32.859%
2025-11-06	139.8900	140.420000	137.4600	137.6900	-2.195%	3,031,616	+34.992%
2025-11-05	140.4700	143.370000	138.2550	140.7800	-0.410%	2,351,423	+32.029%
2025-11-04	136.7500	141.960000	135.2100	141.3600	+2.800%	2,588,178	+31.487%
2025-11-03	140.2200	140.495300	135.1200	137.5100	-2.072%	2,462,655	+35.168%
2025-10-31	136.4000	141.270000	134.5800	140.4200	+2.310%	2,377,315	+32.367%
2025-10-30	136.3150	140.200000	134.8400	137.2500	+0.823%	2,762,772	+35.424%
2025-10-29	142.0300	146.990000	134.0300	136.1300	+0.029%	4,290,789	+36.539%
2025-10-28	138.0000	138.240000	135.7650	136.0900	-0.468%	2,065,723	+36.579%
2025-10-27	136.2600	137.739900	134.3400	136.7300	+0.448%	2,082,611	+35.939%
2025-10-24	137.8500	138.140000	135.8600	136.1200	+0.191%	1,145,638	+36.549%
2025-10-23	140.5500	141.250000	134.4250	135.8600	-3.659%	2,090,731	+36.810%
2025-10-22	143.0900	144.910000	140.7200	141.0200	-2.314%	1,603,177	+31.804%
2025-10-21	140.1400	145.000000	139.7400	144.3600	+2.594%	1,862,729	+28.755%
2025-10-20	138.5800	142.310000	137.6800	140.7100	+1.934%	2,009,063	+32.094%
2025-10-17	138.7300	138.945000	136.0001	138.0400	-0.043%	1,870,246	+34.649%
2025-10-16	139.8900	140.490000	135.5000	138.1000	+2.266%	2,326,768	+34.591%
2025-10-15	135.4600	137.870000	134.7800	135.0400	-0.288%	1,884,587	+37.641%
2025-10-14	134.7100	137.480000	134.0300	135.4300	-0.551%	2,628,589	+37.244%
2025-10-13	135.5600	137.895000	135.2500	136.1800	+1.392%	1,282,433	+36.488%
2025-10-10	141.8500	142.688500	134.2000	134.3100	-4.933%	2,136,267	+38.389%
2025-10-09	144.5000	144.880000	140.1000	141.2800	-2.417%	2,049,442	+31.561%
2025-10-08	140.6400	146.940000	139.5389	144.7800	+2.419%	2,244,180	+28.381%
2025-10-07	142.6400	144.610000	140.2900	141.3600	-1.022%	1,478,134	+31.487%
2025-10-06	141.5200	145.080000	140.0400	142.8200	+1.054%	1,477,546	+30.143%
2025-10-03	141.0900	145.210000	141.0900	141.3300	+0.519%	1,806,606	+31.515%
2025-10-02	138.9900	141.600000	137.9901	140.6000	+0.977%	1,502,613	+32.198%
2025-10-01	139.3500	140.640000	136.8200	139.2400	-1.094%	2,305,619	+33.489%
2025-09-30	140.0000	141.200000	138.0700	140.7800	-0.184%	2,368,156	+32.029%
2025-09-29	139.6400	141.500000	136.6000	141.0400	+1.768%	2,682,080	+31.785%
2025-09-26	140.6200	143.395000	133.6901	138.5900	-1.310%	3,893,888	+34.115%
2025-09-25	141.1600	142.208400	139.6550	140.4300	-0.447%	1,923,309	+32.358%
2025-09-24	139.0700	142.210000	139.0700	141.0600	+1.234%	1,667,225	+31.767%
2025-09-23	139.0800	141.615000	138.6600	139.3400	+0.295%	1,541,324	+33.393%
2025-09-22	140.8300	140.830000	138.6550	138.9300	-1.356%	2,093,141	+33.787%
2025-09-19	142.8500	142.963000	140.0900	140.8400	-1.089%	4,264,091	+31.972%
2025-09-18	142.2700	144.480000	141.1221	142.3900	+0.423%	2,222,863	+30.536%
2025-09-17	146.6700	149.880000	141.5400	141.7900	-3.557%	1,977,483	+31.088%
2025-09-16	145.8000	147.390000	144.6300	147.0200	+1.219%	1,707,689	+26.425%
2025-09-15	145.3300	147.010000	143.8100	145.2500	+0.248%	1,582,357	+27.966%
2025-09-12	149.1400	149.390000	144.4650	144.8900	-3.019%	1,863,976	+28.284%
2025-09-11	145.7300	150.840000	145.5900	149.4000	+2.112%	1,682,362	+24.411%
2025-09-10	147.0200	148.680000	144.8800	146.3100	-1.289%	1,199,171	+27.038%
2025-09-09	150.6500	150.650000	147.7400	148.2200	-1.913%	1,311,034	+25.401%
2025-09-08	150.9000	151.295000	147.6200	151.1100	+0.265%	1,603,219	+23.003%
2025-09-05	149.2700	154.148000	148.7900	150.7100	+1.277%	1,891,945	+23.330%
2025-09-04	145.9300	148.970000	140.7100	148.8100	+0.473%	3,284,603	+24.904%
2025-09-03	149.0500	150.540000	147.7672	148.1100	-1.194%	1,485,911	+25.495%
2025-09-02	148.6500	151.260000	148.0300	149.9000	-0.709%	1,794,136	+23.996%
2025-08-29	149.6200	151.130000	148.2000	150.9700	+0.848%	1,679,373	+23.117%
2025-08-28	154.3600	154.395000	147.4400	149.7000	-2.678%	1,977,569	+24.162%
2025-08-27	153.8100	155.985000	152.5500	153.8200	-0.427%	1,974,994	+20.836%
2025-08-26	154.4400	156.590000	153.8150	154.4800	-0.637%	2,155,643	+20.320%
2025-08-25	158.5200	158.865000	154.6900	155.4700	-2.297%	1,721,302	+19.554%
2025-08-22	150.2100	160.060000	149.9900	159.1250	+6.260%	1,962,335	+16.808%
2025-08-21	149.3200	149.980000	147.1700	149.7500	-0.326%	2,049,958	+24.120%
2025-08-20	153.8800	154.415000	150.1300	150.2400	-2.946%	1,512,194	+23.715%
2025-08-19	151.9000	157.630000	151.3300	154.8000	+2.884%	2,958,964	+20.071%
2025-08-18	151.3200	152.390000	149.9600	150.4600	-0.450%	1,136,028	+23.534%
2025-08-15	152.1200	153.315000	151.0200	151.1400	+0.020%	1,499,675	+22.979%
2025-08-14	151.9900	152.720000	149.3100	151.1100	-1.531%	1,662,213	+23.003%
2025-08-13	149.1000	153.550000	148.6054	153.4600	+2.835%	1,983,135	+21.120%
2025-08-12	143.4900	149.680000	143.0400	149.2300	+4.342%	1,568,162	+24.553%
2025-08-11	144.5300	146.080000	140.9100	143.0200	-0.997%	2,070,971	+29.961%
2025-08-08	145.4500	146.689900	143.7800	144.4600	-0.599%	1,440,300	+28.665%
2025-08-07	150.5400	152.490000	144.7100	145.3300	-3.068%	1,806,171	+27.895%
2025-08-06	147.2700	150.910000	146.8000	149.9300	+1.889%	2,849,389	+23.971%
2025-08-05	144.3800	147.970000	144.0800	147.1500	+1.933%	1,790,680	+26.313%
2025-08-04	142.0400	145.150000	141.8800	144.3600	+1.769%	1,694,074	+28.755%
2025-08-01	148.1400	148.160000	141.7300	141.8500	-4.958%	2,654,029	+31.033%
2025-07-31	148.7900	151.530000	147.5000	149.2500	+1.905%	4,285,312	+24.536%
2025-07-30	152.5000	152.500000	144.5000	146.4600	-9.660%	5,557,072	+26.908%
2025-07-29	164.3200	165.450000	161.5500	162.1200	-1.339%	2,771,715	+14.650%
2025-07-28	166.4800	167.555000	164.1600	164.3200	-1.658%	1,634,019	+13.115%
2025-07-25	173.3700	174.790000	163.7800	167.0900	-0.417%	1,747,307	+11.239%
2025-07-24	166.5200	168.070000	164.4900	167.7900	+1.084%	1,315,691	+10.775%
2025-07-23	167.7600	168.999900	165.8400	165.9900	-0.539%	1,577,615	+11.977%
2025-07-22	164.5600	167.300000	162.6700	166.8900	+2.230%	1,229,020	+11.373%
2025-07-21	162.8200	165.860000	162.2500	163.2500	+0.716%	1,080,302	+13.856%
2025-07-18	165.5100	165.680000	160.4500	162.0900	-0.086%	1,548,679	+14.671%
2025-07-17	161.0200	163.885000	160.8300	162.2300	+0.870%	1,770,150	+14.572%
2025-07-16	163.6800	164.500000	159.2000	160.8300	-0.322%	1,452,403	+15.569%
2025-07-15	166.6400	166.810000	161.2000	161.3500	-2.643%	1,142,468	+15.197%
2025-07-14	166.5200	167.599900	164.4800	165.7300	-1.192%	1,017,262	+12.152%
2025-07-11	169.7000	170.530000	167.2700	167.7300	-1.981%	1,137,576	+10.815%
2025-07-10	167.9950	173.260000	167.3450	171.1200	+1.851%	1,262,378	+8.620%
2025-07-09	167.5000	169.117500	166.3000	168.0100	+0.376%	896,612	+10.630%
2025-07-08	164.0900	169.385000	163.8550	167.3800	+1.868%	1,971,044	+11.047%
2025-07-07	169.7500	170.665000	163.6300	164.3100	-3.929%	1,496,908	+13.122%
2025-07-03	170.5100	172.620000	169.7700	171.0300	+0.695%	1,369,301	+8.677%
2025-07-02	168.6400	171.060000	166.9450	169.8500	+0.831%	1,465,236	+9.432%
2025-07-01	162.0500	172.240000	160.5650	168.4500	+3.789%	2,076,776	+10.341%
2025-06-30	163.8200	164.450000	161.3200	162.3000	-0.843%	1,884,808	+14.522%
2025-06-27	161.5700	164.160000	161.3600	163.6800	+1.671%	6,623,121	+13.557%
2025-06-26	160.9300	162.160000	159.9250	160.9900	+0.399%	1,672,032	+15.454%
2025-06-25	161.8800	162.080000	159.1300	160.3500	-1.000%	1,400,551	+15.915%
2025-06-24	162.2200	163.770000	161.4600	161.9700	+0.378%	1,177,256	+14.756%
2025-06-23	155.8700	161.441100	155.0500	161.3600	+3.132%	1,256,551	+15.190%
2025-06-20	157.2400	159.310000	155.5500	156.4600	+0.276%	2,545,790	+18.797%
2025-06-18	156.8200	158.910000	155.7150	156.0300	-0.409%	1,281,213	+19.125%
2025-06-17	160.5000	160.500000	156.0600	156.6700	-1.743%	1,298,820	+18.638%
2025-06-16	161.2000	161.400000	158.2500	159.4500	-0.456%	1,998,441	+16.569%
2025-06-13	160.1600	161.990000	159.6500	160.1800	-1.373%	1,530,716	+16.038%
2025-06-12	161.4800	163.050000	159.4150	162.4100	+0.185%	1,306,115	+14.445%
2025-06-11	168.5300	170.255000	161.5700	162.1100	-3.443%	1,710,526	+14.657%
2025-06-10	163.8700	168.140000	162.9300	167.8900	+3.502%	1,916,581	+10.709%
2025-06-09	161.1100	163.890000	159.4200	162.2100	+1.173%	1,199,035	+14.586%
2025-06-06	162.5450	163.320000	159.7400	160.3300	+0.407%	1,232,649	+15.930%
2025-06-05	160.1400	161.530000	157.9350	159.6800	-1.121%	1,320,105	+16.402%
2025-06-04	162.3700	163.190000	160.0100	161.4900	-0.945%	1,318,195	+15.097%
2025-06-03	159.6100	163.525000	158.2800	163.0300	+1.894%	1,367,691	+14.010%
2025-06-02	161.9500	161.955000	157.2600	160.0000	-0.106%	1,563,520	+16.169%
2025-05-30	161.8500	162.450000	158.9600	160.1700	-1.136%	2,898,004	+16.045%
2025-05-29	163.9200	164.080000	160.9050	162.0100	-0.259%	1,301,848	+14.727%
2025-05-28	165.0000	165.130000	162.1550	162.4300	-1.084%	1,015,774	+14.431%
2025-05-27	164.7100	164.710000	161.0700	164.2100	+1.640%	2,223,405	+13.190%
2025-05-23	159.6700	162.650000	158.5701	161.5600	-1.247%	896,068	+15.047%
2025-05-22	164.1350	164.560000	162.3400	163.6000	-0.359%	1,264,386	+13.612%
2025-05-21	166.9400	168.650000	164.1624	164.1900	-3.190%	2,048,843	+13.204%
2025-05-20	170.4000	171.720000	168.8100	169.6000	-1.171%	1,886,569	+9.593%
2025-05-19	168.9900	172.390000	167.8400	171.6100	+0.193%	2,107,141	+8.310%
2025-05-16	171.1900	171.540000	168.9500	171.2800	+0.794%	1,098,425	+8.518%
2025-05-15	170.5500	171.329900	168.8000	169.9300	-1.002%	1,652,468	+9.380%
2025-05-14	170.4700	172.000000	168.3700	171.6500	+0.181%	1,470,379	+8.284%
2025-05-13	175.9600	176.365000	171.2400	171.3400	-2.686%	1,841,039	+8.480%
2025-05-12	169.8550	176.850000	168.0000	176.0700	+11.240%	3,596,790	+5.566%
2025-05-09	159.7500	160.290000	157.3400	158.2800	-1.149%	1,058,013	+17.431%
2025-05-08	156.1000	161.425000	155.5400	160.1200	+2.911%	1,733,883	+16.082%
2025-05-07	153.9600	156.500000	153.9600	155.5900	+1.461%	1,173,939	+19.461%
2025-05-06	154.0000	155.640000	152.5200	153.3500	-1.843%	1,012,344	+21.206%
2025-05-05	156.8900	158.730000	156.0600	156.2300	-1.127%	1,272,152	+18.972%
2025-05-02	153.0000	160.820000	152.2500	158.0100	+4.948%	2,628,116	+17.632%
2025-05-01	152.8600	154.188129	149.6100	150.5600	-1.775%	2,153,662	+23.452%
2025-04-30	149.1500	153.660000	146.3700	153.2800	+2.426%	2,958,826	+21.262%
2025-04-29	147.9600	150.040000	146.5700	149.6500	+0.436%	2,026,262	+24.203%
2025-04-28	147.0100	149.530000	145.7874	149.0000	+1.540%	2,699,025	+24.745%
2025-04-25	149.2800	151.520000	144.9000	146.7400	-7.653%	4,094,902	+26.666%
2025-04-24	151.6600	159.180000	150.9000	158.9000	+3.700%	1,834,905	+16.973%
2025-04-23	159.1200	167.890000	151.6000	153.2300	+0.763%	3,069,909	+21.301%
2025-04-22	150.2750	153.170000	148.6400	152.0700	+1.468%	1,840,270	+22.227%
2025-04-21	151.4700	152.740000	147.0500	149.8700	-2.524%	1,791,328	+24.021%
2025-04-17	149.3900	154.825000	149.0500	153.7500	+3.991%	1,456,548	+20.891%
2025-04-16	151.0700	151.890000	145.9000	147.8500	-3.271%	1,927,977	+25.715%
2025-04-15	155.3000	156.480000	151.4650	152.8500	-1.457%	1,001,757	+21.603%
2025-04-14	154.2800	155.850000	151.9500	155.1100	+1.892%	1,189,184	+19.831%
2025-04-11	154.8200	154.820000	146.1400	152.2300	-2.884%	2,640,983	+22.098%
2025-04-10	161.9600	161.960000	152.2300	156.7500	-5.281%	2,180,919	+18.577%
2025-04-09	146.8400	166.210000	145.7900	165.4900	+11.561%	3,158,556	+12.315%
2025-04-08	157.4100	157.450000	146.3200	148.3400	-2.028%	1,878,193	+25.300%
2025-04-07	152.2700	159.860000	145.9550	151.4100	-0.427%	2,779,554	+22.759%
2025-04-04	153.1700	155.780000	147.0550	152.0600	-2.369%	3,326,641	+22.235%
2025-04-03	162.5300	165.620000	153.0200	155.7500	-8.436%	2,683,791	+19.339%
2025-04-02	164.6600	170.580000	164.4700	170.1000	+1.801%	905,220	+9.271%
2025-04-01	163.6700	168.000000	163.0200	167.0900	+0.991%	1,219,403	+11.239%
2025-03-31	162.0500	166.620000	162.0500	165.4500	+0.364%	1,608,374	+12.342%
2025-03-28	169.6100	169.925000	164.7188	164.8500	-3.160%	1,285,993	+12.751%
2025-03-27	168.7700	171.540000	168.3600	170.2300	+0.925%	1,260,170	+9.188%
2025-03-26	167.5450	169.480000	166.9200	168.6700	+0.638%	1,278,060	+10.197%
2025-03-25	170.1150	170.720000	167.0900	167.6000	-1.441%	1,462,414	+10.901%
2025-03-24	167.6100	170.660000	167.4800	170.0500	+2.923%	1,266,952	+9.303%
2025-03-21	158.3100	165.370000	157.6700	165.2200	+2.538%	3,469,099	+12.498%
2025-03-20	160.9100	163.405000	160.3700	161.1300	-0.806%	1,568,055	+15.354%
2025-03-19	162.0900	163.420000	159.5000	162.4400	+0.222%	1,613,297	+14.424%
2025-03-18	165.3400	166.370000	160.4900	162.0800	-2.432%	1,087,218	+14.678%