Dark

ODFL
Old Dominion Freight Line
stock NASDAQ

At Close

Jul 1, 2026 3:59:58 PM EDT

218.02USD+0.656%(+1.42)1,616,210

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 1, 2026 9:28:30 AM EDT

218.53USD+0.891%(+1.93)2,789

After-hours

Jul 1, 2026 4:00:30 PM EDT

217.96USD-0.028%(-0.06)308,142

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	220.6850	221.000000	213.2200	217.9600	+0.628%	1,616,210	0.000%
2026-06-30	220.0450	221.700000	212.4450	216.6000	-1.407%	1,972,528	+0.628%
2026-06-29	216.8500	220.440000	216.8500	219.6900	+0.411%	1,179,386	-0.787%
2026-06-26	217.6900	221.900000	217.6900	218.7900	-0.604%	3,021,062	-0.379%
2026-06-25	221.5700	228.060000	218.0900	220.1200	+0.493%	1,281,890	-0.981%
2026-06-24	219.6800	222.670000	216.1000	219.0400	+0.671%	1,720,924	-0.493%
2026-06-23	222.3700	222.370000	217.0200	217.5800	-0.884%	1,760,735	+0.175%
2026-06-22	222.4900	223.810000	217.7900	219.5200	-0.688%	1,910,578	-0.711%
2026-06-18	221.2700	224.170000	219.2800	221.0400	+1.227%	3,917,707	-1.393%
2026-06-17	230.9300	233.160000	217.7000	218.3600	-5.725%	2,964,335	-0.183%
2026-06-16	237.6100	238.590000	230.4500	231.6200	-2.443%	1,970,651	-5.898%
2026-06-15	243.3800	244.390000	235.0200	237.4200	-3.390%	1,980,333	-8.196%
2026-06-12	247.8100	248.940000	241.8700	245.7500	-0.811%	1,075,196	-11.308%
2026-06-11	237.5000	248.210000	237.1550	247.7600	+5.005%	1,954,694	-12.028%
2026-06-10	230.8400	239.570000	223.6300	235.9500	-5.138%	3,210,376	-7.624%
2026-06-09	247.5800	252.030000	241.6150	248.7300	+0.696%	1,541,097	-12.371%
2026-06-08	244.9600	250.690000	242.0000	247.0100	+1.830%	1,924,368	-11.761%
2026-06-05	245.5200	249.140000	241.0100	242.5700	-1.202%	2,123,486	-10.146%
2026-06-04	239.6300	245.780000	238.8900	245.5200	+4.007%	2,325,474	-11.225%
2026-06-03	235.0000	236.835000	230.8700	236.0600	+3.047%	2,346,508	-7.668%
2026-06-02	226.7100	229.700000	224.0850	229.0800	+0.241%	1,850,918	-4.854%
2026-06-01	219.3200	230.600000	218.1300	228.5300	+1.501%	2,004,441	-4.625%
2026-05-29	219.2450	226.115000	216.7000	225.1500	+1.942%	3,702,814	-3.193%
2026-05-28	217.2100	223.800000	215.9000	220.8600	+0.643%	1,527,055	-1.313%
2026-05-27	219.2800	221.880000	218.0650	219.4500	+1.311%	1,679,141	-0.679%
2026-05-26	213.2600	218.580000	212.1900	216.6100	+2.917%	2,213,163	+0.623%
2026-05-22	208.9950	210.960000	206.1250	210.4700	+1.339%	1,269,937	+3.559%
2026-05-21	207.3500	210.420000	203.6900	207.6900	-1.020%	1,154,269	+4.945%
2026-05-20	206.0900	210.470000	204.7750	209.8300	+2.626%	1,657,222	+3.875%
2026-05-19	203.6400	208.020000	198.9600	204.4600	+0.162%	1,982,312	+6.603%
2026-05-18	203.2300	206.140000	201.3000	204.1300	+0.497%	1,171,668	+6.775%
2026-05-15	197.7400	204.410000	195.4400	203.1200	+2.168%	2,013,944	+7.306%
2026-05-14	189.6300	202.980000	189.6200	198.8100	+5.090%	2,481,823	+9.632%
2026-05-13	191.1400	193.425000	187.9100	189.1800	-1.015%	1,156,490	+15.213%
2026-05-12	195.9400	196.000000	186.8900	191.1200	-2.050%	1,899,816	+14.044%
2026-05-11	197.7100	198.060000	193.8000	195.1200	-1.619%	1,207,794	+11.706%
2026-05-08	197.7600	202.410000	196.3200	198.3300	+0.136%	1,411,177	+9.898%
2026-05-07	200.2300	203.095000	197.7201	198.0600	-1.276%	1,644,314	+10.047%
2026-05-06	196.5700	203.330000	196.5700	200.6200	+2.315%	1,870,667	+8.643%
2026-05-05	193.7000	197.950000	193.4000	196.0800	+2.029%	1,978,814	+11.159%
2026-05-04	200.0250	200.460000	189.9900	192.1800	-6.623%	3,460,383	+13.415%
2026-05-01	213.4750	215.215000	205.3700	205.8100	-3.116%	2,186,851	+5.904%
2026-04-30	209.7550	214.635000	207.6900	212.4300	+1.471%	3,043,041	+2.603%
2026-04-29	224.7700	233.790000	206.9700	209.3500	-5.600%	5,034,581	+4.113%
2026-04-28	224.0300	224.042500	216.8900	221.7700	+0.562%	2,493,576	-1.718%
2026-04-27	220.2000	224.170000	219.3100	220.5300	+0.250%	2,639,636	-1.165%
2026-04-24	222.8900	223.300000	218.6400	219.9800	-1.257%	1,530,400	-0.918%
2026-04-23	223.8200	226.860000	222.2350	222.7800	+1.273%	1,590,777	-2.164%
2026-04-22	226.5500	227.080000	219.3400	219.9800	-1.978%	1,223,704	-0.918%
2026-04-21	223.9300	227.000000	222.1000	224.4200	+0.466%	1,615,414	-2.879%
2026-04-20	216.2100	223.920000	215.6850	223.3800	+2.581%	1,514,808	-2.426%
2026-04-17	216.2750	220.175000	213.4200	217.7600	+1.962%	1,561,359	+0.092%
2026-04-16	206.8900	217.100000	206.5550	213.5700	+4.084%	2,130,344	+2.056%
2026-04-15	210.0900	210.275000	203.8900	205.1900	-2.481%	1,245,639	+6.224%
2026-04-14	207.5000	210.790000	205.6100	210.4100	+1.339%	1,195,695	+3.588%
2026-04-13	208.0100	208.120000	203.5050	207.6300	-0.346%	1,348,121	+4.975%
2026-04-10	209.5000	212.220000	207.5500	208.3500	-0.549%	1,073,332	+4.612%
2026-04-09	206.3700	211.590000	206.2700	209.5000	+0.949%	1,300,197	+4.038%
2026-04-08	205.2250	210.180000	203.3000	207.5300	+4.323%	2,381,795	+5.026%
2026-04-07	203.1100	204.045000	196.6400	198.9300	-1.607%	2,941,132	+9.566%
2026-04-06	198.0000	202.440000	196.4700	202.1800	+2.111%	2,763,135	+7.805%
2026-04-02	197.9800	203.480000	195.3300	198.0000	-0.817%	2,060,774	+10.081%
2026-04-01	194.6700	201.630000	194.6700	199.6300	+2.165%	2,053,611	+9.182%
2026-03-31	189.7500	195.850000	189.2800	195.4000	+2.978%	2,653,738	+11.546%
2026-03-30	189.4600	194.850000	189.3400	189.7500	+0.749%	2,648,631	+14.867%
2026-03-27	185.9400	188.930000	184.4600	188.3400	+0.218%	1,798,275	+15.727%
2026-03-26	188.7000	191.559900	186.8350	187.9300	-0.592%	1,743,607	+15.979%
2026-03-25	186.1050	190.520000	184.2207	189.0500	+2.173%	1,786,137	+15.292%
2026-03-24	184.7100	191.360000	182.8900	185.0300	-1.422%	3,188,789	+17.797%
2026-03-23	189.8100	193.220000	187.6000	187.7000	+2.055%	2,156,256	+16.121%
2026-03-20	182.4000	184.360000	179.9900	183.9200	+0.855%	3,750,165	+18.508%
2026-03-19	181.1400	183.789900	177.9100	182.3600	-0.115%	2,103,203	+19.522%
2026-03-18	182.8200	184.050000	179.6400	182.5700	-1.009%	1,768,386	+19.384%
2026-03-17	185.9800	188.350000	181.7100	184.4300	+1.091%	1,870,340	+18.180%
2026-03-16	183.3350	184.070000	179.9300	182.4400	+0.935%	1,696,401	+19.469%
2026-03-13	179.3300	180.990000	176.0800	180.7500	+2.559%	3,081,257	+20.586%
2026-03-12	185.0000	185.945000	176.0500	176.2400	-6.643%	2,473,459	+23.672%
2026-03-11	194.3800	195.797400	185.0600	188.7800	-3.200%	1,586,736	+15.457%
2026-03-10	195.6900	198.920000	192.8800	195.0200	-1.116%	1,521,723	+11.763%
2026-03-09	190.7700	197.690000	184.6900	197.2200	+1.676%	2,558,607	+10.516%
2026-03-06	203.5700	204.285000	191.1400	193.9700	-7.931%	3,395,242	+12.368%
2026-03-05	213.3900	214.450000	208.0100	210.6800	-2.549%	2,194,745	+3.455%
2026-03-04	213.6700	221.625000	212.5800	216.1900	+3.967%	3,092,449	+0.819%
2026-03-03	204.3100	209.065000	201.7400	207.9400	+0.091%	1,638,357	+4.819%
2026-03-02	202.6700	209.150000	199.4150	207.7500	+2.315%	2,843,427	+4.915%
2026-02-27	196.3350	203.860000	195.2100	203.0500	+2.359%	3,547,657	+7.343%
2026-02-26	193.4600	199.560000	193.2350	198.3700	+3.479%	2,220,783	+9.875%
2026-02-25	197.3600	197.555000	188.6800	191.7000	-2.542%	1,581,159	+13.698%
2026-02-24	194.2700	198.420000	192.0100	196.7000	+1.455%	1,013,619	+10.808%
2026-02-23	201.3800	201.440000	193.2700	193.8800	-3.729%	1,280,332	+12.420%
2026-02-20	194.1800	202.870000	193.8050	201.3900	+3.187%	2,002,680	+8.228%
2026-02-19	192.6400	195.950000	191.8850	195.1700	+0.702%	1,840,615	+11.677%
2026-02-18	192.0900	195.175000	192.0900	193.8100	+0.253%	1,792,586	+12.461%
2026-02-17	192.9800	196.880000	190.7300	193.3200	+0.057%	2,237,076	+12.746%
2026-02-13	187.9900	195.417200	187.2350	193.2100	+4.151%	2,096,430	+12.810%
2026-02-12	198.7850	199.750000	183.8700	185.5100	-4.602%	6,266,084	+17.492%
2026-02-11	194.7000	200.000000	194.2000	194.4600	-0.015%	2,392,922	+12.085%
2026-02-10	195.3200	196.910000	192.9400	194.4900	-0.826%	2,613,416	+12.067%
2026-02-09	201.4300	202.815000	194.8800	196.1100	-3.141%	2,303,104	+11.142%
2026-02-06	198.3150	204.840000	198.3150	202.4700	+0.163%	2,906,449	+7.651%
2026-02-05	200.0200	206.430000	198.0000	202.1400	-3.069%	4,258,371	+7.826%
2026-02-04	191.4500	208.740000	189.9300	208.5400	+9.891%	6,487,858	+4.517%
2026-02-03	185.0000	190.249900	184.3800	189.7700	+1.956%	3,143,647	+14.855%
2026-02-02	173.3300	186.330000	173.3300	186.1300	+7.465%	3,684,777	+17.101%
2026-01-30	170.7000	173.300000	169.9900	173.2000	+0.353%	2,216,666	+25.843%
2026-01-29	173.3600	175.230000	170.6100	172.5900	-0.075%	1,492,414	+26.288%
2026-01-28	175.0600	175.750000	172.5600	172.7200	-0.986%	1,953,473	+26.193%
2026-01-27	173.5300	175.785000	173.0700	174.4400	+0.259%	1,207,211	+24.948%
2026-01-26	173.9300	174.485000	171.0900	173.9900	-0.178%	1,416,158	+25.272%
2026-01-23	177.4500	178.445000	173.4800	174.3000	-2.216%	1,659,140	+25.049%
2026-01-22	179.1900	181.250000	177.0800	178.2500	-0.084%	1,650,224	+22.278%
2026-01-21	172.0100	180.270000	171.3700	178.4000	+4.941%	2,266,367	+22.175%
2026-01-20	171.8600	173.550000	168.0010	170.0000	-3.217%	3,022,231	+28.212%
2026-01-16	176.8300	178.594000	174.0600	175.6500	-1.437%	2,495,002	+24.088%
2026-01-15	174.1500	178.560000	173.9200	178.2100	+2.703%	2,101,537	+22.305%
2026-01-14	170.7400	174.920000	169.3750	173.5200	+1.089%	1,708,136	+25.611%
2026-01-13	173.1200	173.630000	170.7300	171.6500	-1.106%	1,393,780	+26.979%
2026-01-12	171.2400	173.930000	170.1300	173.5700	+0.254%	1,897,020	+25.575%
2026-01-09	171.6000	173.675000	169.5900	173.1300	+1.204%	1,742,409	+25.894%
2026-01-08	164.0300	172.800000	163.7500	171.0700	+3.228%	2,281,985	+27.410%
2026-01-07	169.0800	170.400000	165.2300	165.7200	-1.871%	1,856,741	+31.523%
2026-01-06	164.0000	170.000000	163.6150	168.8800	+3.145%	2,038,483	+29.062%
2026-01-05	159.0200	165.950000	158.1550	163.7300	+2.852%	1,824,749	+33.122%
2026-01-02	157.7500	160.150000	156.0001	159.1900	+1.524%	1,891,155	+36.918%
2025-12-31	158.6600	159.094500	156.6600	156.8000	-1.576%	1,232,805	+39.005%
2025-12-30	159.0400	160.780000	158.3501	159.3100	-0.157%	1,427,669	+36.815%
2025-12-29	159.6800	161.500000	158.5500	159.5600	+0.044%	1,523,419	+36.601%
2025-12-26	158.6600	159.620000	158.0350	159.4900	+0.082%	702,486	+36.661%
2025-12-24	158.6900	159.880000	158.3150	159.3600	+0.467%	795,143	+36.772%
2025-12-23	158.6200	159.445000	158.1700	158.6200	-0.427%	1,175,422	+37.410%
2025-12-22	158.4000	160.460000	157.0000	159.3000	+1.214%	1,564,305	+36.824%
2025-12-19	158.1500	158.150000	153.8901	157.3900	-0.732%	5,048,983	+38.484%
2025-12-18	156.9100	160.100000	156.3100	158.5500	+1.811%	2,631,423	+37.471%
2025-12-17	156.1300	159.039900	154.8200	155.7300	-0.771%	2,272,485	+39.960%
2025-12-16	158.7800	159.298400	154.8625	156.9400	-0.330%	2,208,496	+38.881%
2025-12-15	160.1400	160.895000	154.8800	157.4600	-1.273%	2,593,374	+38.422%
2025-12-12	159.1200	161.235000	158.0200	159.4900	+0.359%	2,263,989	+36.661%
2025-12-11	157.1300	163.190000	157.1300	158.9200	+1.017%	3,657,504	+37.151%
2025-12-10	149.3200	158.790000	148.4850	157.3200	+5.662%	2,991,509	+38.546%
2025-12-09	151.7900	151.865000	147.8600	148.8900	-1.839%	1,674,535	+46.390%
2025-12-08	157.0300	157.030000	151.2000	151.6800	-2.237%	3,444,679	+43.697%
2025-12-05	153.0300	156.730000	153.0300	155.1500	+1.068%	2,833,579	+40.483%
2025-12-04	151.6900	154.030000	150.8950	153.5100	+1.699%	4,582,750	+41.984%
2025-12-03	142.3000	151.050000	141.5000	150.9450	+6.705%	4,491,272	+44.397%
2025-12-02	139.5000	142.450000	137.9628	141.4600	+1.282%	2,293,968	+54.079%
2025-12-01	136.3900	143.270000	136.0000	139.6700	+3.237%	2,628,356	+56.054%
2025-11-28	135.7500	136.375000	134.4000	135.2900	+0.282%	587,556	+61.106%
2025-11-26	133.4500	136.135000	133.4400	134.9100	+0.432%	1,460,164	+61.560%
2025-11-25	132.3300	135.075000	132.3200	134.3300	+1.511%	2,066,295	+62.257%
2025-11-24	133.9500	134.045000	131.7500	132.3300	-1.452%	2,663,200	+64.709%
2025-11-21	127.3300	136.660000	126.8400	134.2800	+6.327%	3,335,907	+62.318%
2025-11-20	128.2400	130.519900	126.0100	126.2900	-0.957%	2,257,713	+72.587%
2025-11-19	130.8000	130.950000	126.5700	127.5100	-2.411%	1,963,633	+70.936%
2025-11-18	129.2000	132.490000	128.5100	130.6600	+0.593%	2,030,703	+66.815%
2025-11-17	132.1450	132.770000	129.3700	129.8900	-1.814%	1,990,979	+67.804%
2025-11-14	135.3200	135.680000	131.4600	132.2900	-2.333%	1,936,186	+64.759%
2025-11-13	138.0100	139.630000	134.6700	135.4500	-2.449%	1,870,067	+60.915%
2025-11-12	139.4400	141.520000	138.6900	138.8500	-0.473%	1,487,811	+56.975%
2025-11-11	137.8600	140.010000	136.2575	139.5100	+1.270%	1,560,318	+56.233%
2025-11-10	139.9100	140.245000	135.5900	137.7600	-1.530%	1,639,363	+58.217%
2025-11-07	137.1900	140.190000	135.9100	139.9000	+1.605%	2,065,646	+55.797%
2025-11-06	139.8900	140.420000	137.4600	137.6900	-2.195%	3,031,616	+58.298%
2025-11-05	140.4700	143.370000	138.2550	140.7800	-0.410%	2,351,423	+54.823%
2025-11-04	136.7500	141.960000	135.2100	141.3600	+2.800%	2,588,178	+54.188%
2025-11-03	140.2200	140.495300	135.1200	137.5100	-2.072%	2,462,655	+58.505%
2025-10-31	136.4000	141.270000	134.5800	140.4200	+2.310%	2,377,315	+55.220%
2025-10-30	136.3150	140.200000	134.8400	137.2500	+0.823%	2,762,772	+58.805%
2025-10-29	142.0300	146.990000	134.0300	136.1300	+0.029%	4,290,789	+60.112%
2025-10-28	138.0000	138.240000	135.7650	136.0900	-0.468%	2,065,723	+60.159%
2025-10-27	136.2600	137.739900	134.3400	136.7300	+0.448%	2,082,611	+59.409%
2025-10-24	137.8500	138.140000	135.8600	136.1200	+0.191%	1,145,638	+60.123%
2025-10-23	140.5500	141.250000	134.4250	135.8600	-3.659%	2,090,731	+60.430%
2025-10-22	143.0900	144.910000	140.7200	141.0200	-2.314%	1,603,177	+54.560%
2025-10-21	140.1400	145.000000	139.7400	144.3600	+2.594%	1,862,729	+50.984%
2025-10-20	138.5800	142.310000	137.6800	140.7100	+1.934%	2,009,063	+54.900%
2025-10-17	138.7300	138.945000	136.0001	138.0400	-0.043%	1,870,246	+57.896%
2025-10-16	139.8900	140.490000	135.5000	138.1000	+2.266%	2,326,768	+57.828%
2025-10-15	135.4600	137.870000	134.7800	135.0400	-0.288%	1,884,587	+61.404%
2025-10-14	134.7100	137.480000	134.0300	135.4300	-0.551%	2,628,589	+60.939%
2025-10-13	135.5600	137.895000	135.2500	136.1800	+1.392%	1,282,433	+60.053%
2025-10-10	141.8500	142.688500	134.2000	134.3100	-4.933%	2,136,267	+62.281%
2025-10-09	144.5000	144.880000	140.1000	141.2800	-2.417%	2,049,442	+54.275%
2025-10-08	140.6400	146.940000	139.5389	144.7800	+2.419%	2,244,180	+50.546%
2025-10-07	142.6400	144.610000	140.2900	141.3600	-1.022%	1,478,134	+54.188%
2025-10-06	141.5200	145.080000	140.0400	142.8200	+1.054%	1,477,546	+52.612%
2025-10-03	141.0900	145.210000	141.0900	141.3300	+0.519%	1,806,606	+54.221%
2025-10-02	138.9900	141.600000	137.9901	140.6000	+0.977%	1,502,613	+55.021%
2025-10-01	139.3500	140.640000	136.8200	139.2400	-1.094%	2,305,619	+56.535%
2025-09-30	140.0000	141.200000	138.0700	140.7800	-0.184%	2,368,156	+54.823%
2025-09-29	139.6400	141.500000	136.6000	141.0400	+1.768%	2,682,080	+54.538%
2025-09-26	140.6200	143.395000	133.6901	138.5900	-1.310%	3,893,888	+57.270%
2025-09-25	141.1600	142.208400	139.6550	140.4300	-0.447%	1,923,309	+55.209%
2025-09-24	139.0700	142.210000	139.0700	141.0600	+1.234%	1,667,225	+54.516%
2025-09-23	139.0800	141.615000	138.6600	139.3400	+0.295%	1,541,324	+56.423%
2025-09-22	140.8300	140.830000	138.6550	138.9300	-1.356%	2,093,141	+56.885%
2025-09-19	142.8500	142.963000	140.0900	140.8400	-1.089%	4,264,091	+54.757%
2025-09-18	142.2700	144.480000	141.1221	142.3900	+0.423%	2,222,863	+53.073%
2025-09-17	146.6700	149.880000	141.5400	141.7900	-3.557%	1,977,483	+53.720%
2025-09-16	145.8000	147.390000	144.6300	147.0200	+1.219%	1,707,689	+48.252%
2025-09-15	145.3300	147.010000	143.8100	145.2500	+0.248%	1,582,357	+50.059%
2025-09-12	149.1400	149.390000	144.4650	144.8900	-3.019%	1,863,976	+50.431%
2025-09-11	145.7300	150.840000	145.5900	149.4000	+2.112%	1,682,362	+45.890%
2025-09-10	147.0200	148.680000	144.8800	146.3100	-1.289%	1,199,171	+48.971%
2025-09-09	150.6500	150.650000	147.7400	148.2200	-1.913%	1,311,034	+47.052%
2025-09-08	150.9000	151.295000	147.6200	151.1100	+0.265%	1,603,219	+44.239%
2025-09-05	149.2700	154.148000	148.7900	150.7100	+1.277%	1,891,945	+44.622%
2025-09-04	145.9300	148.970000	140.7100	148.8100	+0.473%	3,284,603	+46.469%
2025-09-03	149.0500	150.540000	147.7672	148.1100	-1.194%	1,485,911	+47.161%
2025-09-02	148.6500	151.260000	148.0300	149.9000	-0.709%	1,794,136	+45.404%
2025-08-29	149.6200	151.130000	148.2000	150.9700	+0.848%	1,679,373	+44.373%
2025-08-28	154.3600	154.395000	147.4400	149.7000	-2.678%	1,977,569	+45.598%
2025-08-27	153.8100	155.985000	152.5500	153.8200	-0.427%	1,974,994	+41.698%
2025-08-26	154.4400	156.590000	153.8150	154.4800	-0.637%	2,155,643	+41.093%
2025-08-25	158.5200	158.865000	154.6900	155.4700	-2.297%	1,721,302	+40.194%
2025-08-22	150.2100	160.060000	149.9900	159.1250	+6.260%	1,962,335	+36.974%
2025-08-21	149.3200	149.980000	147.1700	149.7500	-0.326%	2,049,958	+45.549%
2025-08-20	153.8800	154.415000	150.1300	150.2400	-2.946%	1,512,194	+45.075%
2025-08-19	151.9000	157.630000	151.3300	154.8000	+2.884%	2,958,964	+40.801%
2025-08-18	151.3200	152.390000	149.9600	150.4600	-0.450%	1,136,028	+44.862%
2025-08-15	152.1200	153.315000	151.0200	151.1400	+0.020%	1,499,675	+44.211%
2025-08-14	151.9900	152.720000	149.3100	151.1100	-1.531%	1,662,213	+44.239%
2025-08-13	149.1000	153.550000	148.6054	153.4600	+2.835%	1,983,135	+42.030%
2025-08-12	143.4900	149.680000	143.0400	149.2300	+4.342%	1,568,162	+46.056%
2025-08-11	144.5300	146.080000	140.9100	143.0200	-0.997%	2,070,971	+52.398%
2025-08-08	145.4500	146.689900	143.7800	144.4600	-0.599%	1,440,300	+50.879%
2025-08-07	150.5400	152.490000	144.7100	145.3300	-3.068%	1,806,171	+49.976%
2025-08-06	147.2700	150.910000	146.8000	149.9300	+1.889%	2,849,389	+45.375%
2025-08-05	144.3800	147.970000	144.0800	147.1500	+1.933%	1,790,680	+48.121%
2025-08-04	142.0400	145.150000	141.8800	144.3600	+1.769%	1,694,074	+50.984%
2025-08-01	148.1400	148.160000	141.7300	141.8500	-4.958%	2,654,029	+53.655%
2025-07-31	148.7900	151.530000	147.5000	149.2500	+1.905%	4,285,312	+46.037%
2025-07-30	152.5000	152.500000	144.5000	146.4600	-9.660%	5,557,072	+48.819%
2025-07-29	164.3200	165.450000	161.5500	162.1200	-1.339%	2,771,715	+34.444%
2025-07-28	166.4800	167.555000	164.1600	164.3200	-1.658%	1,634,019	+32.644%
2025-07-25	173.3700	174.790000	163.7800	167.0900	-0.417%	1,747,307	+30.445%
2025-07-24	166.5200	168.070000	164.4900	167.7900	+1.084%	1,315,691	+29.900%
2025-07-23	167.7600	168.999900	165.8400	165.9900	-0.539%	1,577,615	+31.309%
2025-07-22	164.5600	167.300000	162.6700	166.8900	+2.230%	1,229,020	+30.601%
2025-07-21	162.8200	165.860000	162.2500	163.2500	+0.716%	1,080,302	+33.513%
2025-07-18	165.5100	165.680000	160.4500	162.0900	-0.086%	1,548,679	+34.469%
2025-07-17	161.0200	163.885000	160.8300	162.2300	+0.870%	1,770,150	+34.352%
2025-07-16	163.6800	164.500000	159.2000	160.8300	-0.322%	1,452,403	+35.522%
2025-07-15	166.6400	166.810000	161.2000	161.3500	-2.643%	1,142,468	+35.085%
2025-07-14	166.5200	167.599900	164.4800	165.7300	-1.192%	1,017,262	+31.515%
2025-07-11	169.7000	170.530000	167.2700	167.7300	-1.981%	1,137,576	+29.947%
2025-07-10	167.9950	173.260000	167.3450	171.1200	+1.851%	1,262,378	+27.373%
2025-07-09	167.5000	169.117500	166.3000	168.0100	+0.376%	896,612	+29.730%
2025-07-08	164.0900	169.385000	163.8550	167.3800	+1.868%	1,971,044	+30.219%
2025-07-07	169.7500	170.665000	163.6300	164.3100	-3.929%	1,496,908	+32.652%
2025-07-03	170.5100	172.620000	169.7700	171.0300	+0.695%	1,369,301	+27.440%
2025-07-02	168.6400	171.060000	166.9450	169.8500	+0.831%	1,465,236	+28.325%
2025-07-01	162.0500	172.240000	160.5650	168.4500	+3.789%	2,076,776	+29.392%
2025-06-30	163.8200	164.450000	161.3200	162.3000	-0.843%	1,884,808	+34.295%
2025-06-27	161.5700	164.160000	161.3600	163.6800	+1.671%	6,623,121	+33.162%
2025-06-26	160.9300	162.160000	159.9250	160.9900	+0.399%	1,672,032	+35.387%
2025-06-25	161.8800	162.080000	159.1300	160.3500	-1.000%	1,400,551	+35.928%
2025-06-24	162.2200	163.770000	161.4600	161.9700	+0.378%	1,177,256	+34.568%
2025-06-23	155.8700	161.441100	155.0500	161.3600	+3.132%	1,256,551	+35.077%
2025-06-20	157.2400	159.310000	155.5500	156.4600	+0.276%	2,545,790	+39.307%
2025-06-18	156.8200	158.910000	155.7150	156.0300	-0.409%	1,281,213	+39.691%
2025-06-17	160.5000	160.500000	156.0600	156.6700	-1.743%	1,298,820	+39.120%
2025-06-16	161.2000	161.400000	158.2500	159.4500	-0.456%	1,998,441	+36.695%
2025-06-13	160.1600	161.990000	159.6500	160.1800	-1.373%	1,530,716	+36.072%
2025-06-12	161.4800	163.050000	159.4150	162.4100	+0.185%	1,306,115	+34.204%
2025-06-11	168.5300	170.255000	161.5700	162.1100	-3.443%	1,710,526	+34.452%
2025-06-10	163.8700	168.140000	162.9300	167.8900	+3.502%	1,916,581	+29.823%
2025-06-09	161.1100	163.890000	159.4200	162.2100	+1.173%	1,199,035	+34.369%
2025-06-06	162.5450	163.320000	159.7400	160.3300	+0.407%	1,232,649	+35.945%
2025-06-05	160.1400	161.530000	157.9350	159.6800	-1.121%	1,320,105	+36.498%
2025-06-04	162.3700	163.190000	160.0100	161.4900	-0.945%	1,318,195	+34.968%
2025-06-03	159.6100	163.525000	158.2800	163.0300	+1.894%	1,367,691	+33.693%
2025-06-02	161.9500	161.955000	157.2600	160.0000	-0.106%	1,563,520	+36.225%
2025-05-30	161.8500	162.450000	158.9600	160.1700	-1.136%	2,898,004	+36.080%
2025-05-29	163.9200	164.080000	160.9050	162.0100	-0.259%	1,301,848	+34.535%
2025-05-28	165.0000	165.130000	162.1550	162.4300	-1.084%	1,015,774	+34.187%
2025-05-27	164.7100	164.710000	161.0700	164.2100	+1.640%	2,223,405	+32.732%
2025-05-23	159.6700	162.650000	158.5701	161.5600	-1.247%	896,068	+34.910%
2025-05-22	164.1350	164.560000	162.3400	163.6000	-0.359%	1,264,386	+33.227%
2025-05-21	166.9400	168.650000	164.1624	164.1900	-3.190%	2,048,843	+32.749%
2025-05-20	170.4000	171.720000	168.8100	169.6000	-1.171%	1,886,569	+28.514%
2025-05-19	168.9900	172.390000	167.8400	171.6100	+0.193%	2,107,141	+27.009%
2025-05-16	171.1900	171.540000	168.9500	171.2800	+0.794%	1,098,425	+27.254%
2025-05-15	170.5500	171.329900	168.8000	169.9300	-1.002%	1,652,468	+28.265%
2025-05-14	170.4700	172.000000	168.3700	171.6500	+0.181%	1,470,379	+26.979%
2025-05-13	175.9600	176.365000	171.2400	171.3400	-2.686%	1,841,039	+27.209%
2025-05-12	169.8550	176.850000	168.0000	176.0700	+11.240%	3,596,790	+23.792%
2025-05-09	159.7500	160.290000	157.3400	158.2800	-1.149%	1,058,013	+37.705%
2025-05-08	156.1000	161.425000	155.5400	160.1200	+2.911%	1,733,883	+36.123%
2025-05-07	153.9600	156.500000	153.9600	155.5900	+1.461%	1,173,939	+40.086%
2025-05-06	154.0000	155.640000	152.5200	153.3500	-1.843%	1,012,344	+42.132%
2025-05-05	156.8900	158.730000	156.0600	156.2300	-1.127%	1,272,152	+39.512%
2025-05-02	153.0000	160.820000	152.2500	158.0100	+4.948%	2,628,116	+37.941%
2025-05-01	152.8600	154.188129	149.6100	150.5600	-1.775%	2,153,662	+44.766%
2025-04-30	149.1500	153.660000	146.3700	153.2800	+2.426%	2,958,826	+42.197%
2025-04-29	147.9600	150.040000	146.5700	149.6500	+0.436%	2,026,262	+45.647%
2025-04-28	147.0100	149.530000	145.7874	149.0000	+1.540%	2,699,025	+46.282%
2025-04-25	149.2800	151.520000	144.9000	146.7400	-7.653%	4,094,902	+48.535%
2025-04-24	151.6600	159.180000	150.9000	158.9000	+3.700%	1,834,905	+37.168%
2025-04-23	159.1200	167.890000	151.6000	153.2300	+0.763%	3,069,909	+42.244%
2025-04-22	150.2750	153.170000	148.6400	152.0700	+1.468%	1,840,270	+43.329%
2025-04-21	151.4700	152.740000	147.0500	149.8700	-2.524%	1,791,328	+45.433%
2025-04-17	149.3900	154.825000	149.0500	153.7500	+3.991%	1,456,548	+41.763%
2025-04-16	151.0700	151.890000	145.9000	147.8500	-3.271%	1,927,977	+47.420%
2025-04-15	155.3000	156.480000	151.4650	152.8500	-1.457%	1,001,757	+42.597%
2025-04-14	154.2800	155.850000	151.9500	155.1100	+1.892%	1,189,184	+40.520%
2025-04-11	154.8200	154.820000	146.1400	152.2300	-2.884%	2,640,983	+43.178%
2025-04-10	161.9600	161.960000	152.2300	156.7500	-5.281%	2,180,919	+39.049%
2025-04-09	146.8400	166.210000	145.7900	165.4900	+11.561%	3,158,556	+31.706%
2025-04-08	157.4100	157.450000	146.3200	148.3400	-2.028%	1,878,193	+46.933%
2025-04-07	152.2700	159.860000	145.9550	151.4100	-0.427%	2,779,554	+43.954%
2025-04-04	153.1700	155.780000	147.0550	152.0600	-2.369%	3,326,641	+43.338%
2025-04-03	162.5300	165.620000	153.0200	155.7500	-8.436%	2,683,791	+39.942%
2025-04-02	164.6600	170.580000	164.4700	170.1000	+1.801%	905,220	+28.136%
2025-04-01	163.6700	168.000000	163.0200	167.0900	+0.991%	1,219,403	+30.445%
2025-03-31	162.0500	166.620000	162.0500	165.4500	+0.364%	1,608,374	+31.738%
2025-03-28	169.6100	169.925000	164.7188	164.8500	-3.160%	1,285,993	+32.217%
2025-03-27	168.7700	171.540000	168.3600	170.2300	+0.925%	1,260,170	+28.039%
2025-03-26	167.5450	169.480000	166.9200	168.6700	+0.638%	1,278,060	+29.223%
2025-03-25	170.1150	170.720000	167.0900	167.6000	-1.441%	1,462,414	+30.048%
2025-03-24	167.6100	170.660000	167.4800	170.0500	+2.923%	1,266,952	+28.174%
2025-03-21	158.3100	165.370000	157.6700	165.2200	+2.538%	3,469,099	+31.921%
2025-03-20	160.9100	163.405000	160.3700	161.1300	-0.806%	1,568,055	+35.270%
2025-03-19	162.0900	163.420000	159.5000	162.4400	+0.222%	1,613,297	+34.179%
2025-03-18	165.3400	166.370000	160.4900	162.0800	-2.432%	1,087,218	+34.477%
2025-03-17	161.0100	167.090000	159.1100	166.1200	+2.228%	1,491,843	+31.206%
2025-03-14	163.9500	164.460000	161.7650	162.5000	-0.295%	1,378,012	+34.129%
2025-03-13	165.7700	167.050000	159.3500	162.9800	-0.948%	1,982,800	+33.734%
2025-03-12	169.0500	169.840000	164.0600	164.5400	-1.491%	2,297,891	+32.466%
2025-03-11	177.4450	177.761300	166.4200	167.0300	-6.147%	2,464,133	+30.492%
2025-03-10	178.4800	181.760000	177.2400	177.9700	-0.880%	1,996,508	+22.470%
2025-03-07	177.5800	181.470000	176.6400	179.5500	+1.109%	2,643,713	+21.392%
2025-03-06	175.9400	178.710000	173.5500	177.5800	+0.600%	1,985,024	+22.739%
2025-03-05	175.4200	176.860000	171.6950	176.5200	+0.871%	2,119,197	+23.476%
2025-03-04	170.6400	177.300000	165.8200	174.9950	+1.576%	3,001,882	+24.552%
2025-03-03	178.1800	178.770000	171.4400	172.2800	-2.391%	2,375,181	+26.515%
2025-02-28	175.9000	179.120000	175.1900	176.5000	+0.990%	2,061,841	+23.490%
2025-02-27	175.9100	178.188300	174.0700	174.7700	-0.524%	1,324,776	+24.712%
2025-02-26	179.4000	181.280000	175.5200	175.6900	-2.329%	2,293,858	+24.059%
2025-02-25	180.7100	182.730000	178.0500	179.8800	-1.149%	1,935,241	+21.170%
2025-02-24	184.8400	185.405000	181.4800	181.9700	+0.870%	2,221,644	+19.778%
2025-02-21	197.2300	197.230000	170.0000	180.4000	-8.542%	5,677,050	+20.820%
2025-02-20	204.1600	204.860000	196.2300	197.2500	-3.832%	1,332,746	+10.499%
2025-02-19	207.3300	208.510000	204.9300	205.1100	-1.997%	1,246,230	+6.265%
2025-02-18	207.5700	209.610000	206.3600	209.2900	+1.430%	1,645,283	+4.143%
2025-02-14	207.0000	209.490000	206.0100	206.3400	-0.024%	1,239,544	+5.631%
2025-02-13	204.0000	206.680000	202.5900	206.3900	+1.660%	1,246,789	+5.606%
2025-02-12	201.3300	203.980000	198.6800	203.0200	-1.336%	1,414,550	+7.359%
2025-02-11	200.0400	206.485000	199.9750	205.7700	+1.977%	1,855,603	+5.924%
2025-02-10	199.2800	201.980000	198.0000	201.7800	+2.323%	1,732,511	+8.019%
2025-02-07	196.4500	198.030000	193.6167	197.2000	+0.674%	1,833,972	+10.527%
2025-02-06	194.3600	201.090000	193.7800	195.8800	+1.152%	1,806,638	+11.272%
2025-02-05	195.8700	199.290000	192.6500	193.6500	+5.439%	2,751,196	+12.554%
2025-02-04	181.1000	183.920000	181.0600	183.6600	+0.884%	1,975,141	+18.676%
2025-02-03	188.1300	189.010000	181.9800	182.0500	-1.918%	2,110,605	+19.725%
2025-01-31	186.7800	188.925000	184.3700	185.6100	-0.626%	1,519,310	+17.429%
2025-01-30	184.5400	187.230000	183.1850	186.7800	+0.506%	1,434,015	+16.693%
2025-01-29	190.0100	190.690000	185.5800	185.8400	-2.184%	1,539,538	+17.284%
2025-01-28	194.2400	194.380000	189.6700	189.9900	-2.424%	1,373,979	+14.722%
2025-01-27	189.4200	195.730000	189.4200	194.7100	+2.044%	1,775,771	+11.941%
2025-01-24	190.0200	192.050000	189.8100	190.8100	-0.381%	849,408	+14.229%
2025-01-23	192.0300	192.600000	190.1950	191.5400	+1.457%	1,143,090	+13.793%
2025-01-22	190.2000	191.400000	188.6400	188.7900	-0.861%	1,365,304	+15.451%
2025-01-21	191.5200	191.650000	188.8800	190.4300	+0.464%	1,395,844	+14.457%
2025-01-17	191.2600	191.260000	186.4600	189.5500	-0.195%	1,281,170	+14.988%
2025-01-16	186.7000	190.550000	185.3500	189.9200	+1.638%	1,066,748	+14.764%
2025-01-15	187.9900	189.900700	186.0400	186.8600	+1.765%	1,896,420	+16.643%
2025-01-14	181.5700	183.860000	181.0700	183.6200	+1.633%	1,050,937	+18.702%
2025-01-13	175.3400	180.830000	175.3400	180.6700	+2.415%	1,095,619	+20.640%
2025-01-10	176.8900	177.900000	175.2700	176.4100	-1.765%	993,400	+23.553%
2025-01-08	179.2500	181.830000	178.8700	179.5800	-0.587%	1,304,815	+21.372%