Old Dominion Freight Line, Inc. (ODFL) stock
ODFLNasdaqTrucking (No Local)Fiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 17/3020% above fair value
$172.56+0.21 (+0.12%)
Close on Oct 30, 2026Market cap $35.78BP/E 33.2Yield 0.65%
Price history
Old Dominion Freight Line share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$172.56
+0.12% on the day
52-week range
$126.01 – $252.03
-31.5% from the high
Change over 52 weeks
+25.7%
From $137.25 on Oct 30, 2025
Average volume
1.78M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $185.89 | $187.83 | $165.55 | $172.56 | -5.55% | 14,868,991 |
| Oct 19, 2026 | $188.30 | $194.01 | $180.48 | $182.70 | -2.67% | 7,473,600 |
| Oct 12, 2026 | $182.14 | $191.17 | $179.65 | $187.72 | +3.16% | 8,688,323 |
| Oct 5, 2026 | $180.13 | $183.13 | $175.42 | $181.97 | +0.83% | 8,521,811 |
| Sep 28, 2026 | $173.30 | $182.91 | $172.75 | $180.48 | +4.14% | 10,442,196 |
| Sep 21, 2026 | $173.00 | $180.18 | $169.65 | $173.30 | +0.17% | 7,583,840 |
| Sep 14, 2026 | $179.58 | $183.14 | $171.63 | $173.00 | -3.78% | 10,652,684 |
| Sep 8, 2026 | $185.98 | $188.91 | $177.54 | $179.79 | -3.27% | 6,119,482 |
| Aug 31, 2026 | $198.06 | $201.76 | $179.34 | $185.87 | -6.42% | 12,387,833 |
| Aug 24, 2026 | $208.36 | $209.74 | $196.41 | $198.63 | -3.80% | 6,320,664 |
| Aug 17, 2026 | $207.89 | $213.62 | $202.23 | $206.47 | -2.13% | 6,099,822 |
| Aug 10, 2026 | $215.26 | $219.74 | $207.65 | $210.97 | -2.49% | 8,207,113 |
| Aug 3, 2026 | $213.14 | $220.00 | $209.56 | $216.36 | +1.99% | 8,588,059 |
| Jul 27, 2026 | $232.14 | $233.92 | $205.16 | $212.14 | -8.95% | 11,959,440 |
| Jul 20, 2026 | $234.36 | $237.15 | $227.22 | $232.99 | -0.36% | 6,738,699 |
| Jul 13, 2026 | $229.53 | $238.51 | $223.74 | $233.84 | +2.73% | 7,079,992 |
| Jul 6, 2026 | $217.32 | $228.98 | $214.48 | $227.63 | +4.58% | 7,870,918 |
| Jun 29, 2026 | $216.85 | $221.82 | $212.45 | $217.65 | -0.52% | 5,978,960 |
| Jun 22, 2026 | $222.49 | $228.06 | $216.10 | $218.79 | -1.02% | 9,695,186 |
| Jun 15, 2026 | $243.38 | $244.39 | $217.70 | $221.04 | -10.05% | 10,833,024 |
| Jun 8, 2026 | $244.96 | $252.03 | $223.63 | $245.75 | +1.31% | 9,705,729 |
| Jun 1, 2026 | $219.32 | $249.14 | $218.13 | $242.57 | +7.74% | 10,650,926 |
| May 26, 2026 | $213.26 | $226.12 | $212.19 | $225.15 | +6.97% | 9,122,171 |
| May 18, 2026 | $203.23 | $210.96 | $198.96 | $210.47 | +3.62% | 7,235,414 |
| May 11, 2026 | $197.71 | $204.41 | $186.89 | $203.12 | +2.42% | 8,760,048 |
| May 4, 2026 | $200.03 | $203.33 | $189.99 | $198.33 | -3.63% | 10,365,452 |
| Apr 27, 2026 | $220.20 | $233.79 | $205.37 | $205.81 | -6.44% | 15,397,697 |
| Apr 20, 2026 | $216.21 | $227.08 | $215.69 | $219.98 | +1.02% | 7,550,633 |
| Apr 13, 2026 | $208.01 | $220.18 | $203.51 | $217.76 | +4.52% | 7,481,159 |
| Apr 6, 2026 | $198.00 | $212.22 | $196.47 | $208.35 | +5.23% | 10,459,631 |
| Mar 30, 2026 | $189.46 | $203.48 | $189.28 | $198.00 | +5.13% | 9,416,753 |
| Mar 23, 2026 | $189.81 | $193.22 | $182.89 | $188.34 | +2.40% | 10,673,062 |
| Mar 16, 2026 | $183.34 | $188.35 | $177.91 | $183.92 | +1.75% | 11,188,690 |
| Mar 9, 2026 | $190.77 | $198.92 | $176.05 | $180.75 | -6.82% | 11,221,780 |
| Mar 2, 2026 | $202.67 | $221.63 | $191.14 | $193.97 | -4.47% | 13,164,699 |
| Feb 23, 2026 | $201.38 | $203.86 | $188.68 | $203.05 | +0.82% | 9,645,997 |
| Feb 17, 2026 | $192.98 | $202.87 | $190.73 | $201.39 | +4.23% | 7,873,171 |
| Feb 9, 2026 | $201.43 | $202.82 | $183.87 | $193.21 | -4.57% | 15,689,143 |
| Feb 2, 2026 | $173.33 | $208.74 | $173.33 | $202.47 | +16.90% | 20,483,275 |
| Jan 26, 2026 | $173.93 | $175.79 | $169.99 | $173.20 | -0.63% | 8,286,150 |
| Jan 20, 2026 | $171.86 | $181.25 | $168.00 | $174.30 | -0.77% | 8,595,563 |
| Jan 12, 2026 | $171.24 | $178.59 | $169.38 | $175.65 | +1.46% | 9,595,898 |
| Jan 5, 2026 | $159.02 | $173.68 | $158.16 | $173.13 | +8.76% | 9,791,409 |
| Dec 29, 2025 | $159.68 | $161.50 | $156.00 | $159.19 | -0.19% | 6,075,219 |
| Dec 22, 2025 | $158.40 | $160.46 | $157.00 | $159.49 | +1.33% | 4,237,356 |
| Dec 15, 2025 | $160.14 | $160.90 | $153.89 | $157.39 | -1.32% | 14,754,761 |
| Dec 8, 2025 | $157.03 | $163.19 | $147.86 | $159.49 | +2.80% | 14,032,216 |
| Dec 1, 2025 | $136.39 | $156.73 | $136.00 | $155.15 | +14.68% | 16,829,925 |
| Nov 24, 2025 | $133.95 | $136.38 | $131.75 | $135.29 | +0.75% | 6,777,215 |
| Nov 17, 2025 | $132.15 | $136.66 | $126.01 | $134.28 | +1.50% | 11,578,935 |
| Nov 10, 2025 | $139.91 | $141.52 | $131.46 | $132.29 | -5.44% | 8,493,745 |
| Nov 3, 2025 | $140.22 | $143.37 | $135.12 | $139.90 | -0.37% | 12,499,518 |
| Oct 27, 2025 | $136.26 | $146.99 | $134.03 | $140.42 | +3.16% | 13,579,210 |
| Oct 20, 2025 | $138.58 | $145.00 | $134.43 | $136.12 | -1.39% | 8,711,338 |
| Oct 13, 2025 | $135.56 | $140.49 | $134.03 | $138.04 | +2.78% | 9,992,623 |
| Oct 6, 2025 | $141.52 | $146.94 | $134.20 | $134.31 | -4.97% | 9,385,569 |
| Sep 29, 2025 | $139.64 | $145.21 | $136.60 | $141.33 | +1.98% | 10,665,074 |
| Sep 22, 2025 | $140.83 | $143.40 | $133.69 | $138.59 | -1.60% | 11,118,887 |
| Sep 15, 2025 | $145.33 | $149.88 | $140.09 | $140.84 | -2.80% | 11,754,483 |
| Sep 8, 2025 | $150.90 | $151.30 | $144.47 | $144.89 | -3.86% | 7,659,762 |
| Sep 2, 2025 | $148.65 | $154.15 | $140.71 | $150.71 | -0.17% | 8,456,595 |
| Aug 25, 2025 | $158.52 | $158.87 | $147.44 | $150.97 | -5.12% | 9,508,881 |
| Aug 18, 2025 | $151.32 | $160.06 | $147.17 | $159.13 | +5.28% | 9,619,479 |
| Aug 11, 2025 | $144.53 | $153.55 | $140.91 | $151.14 | +4.62% | 8,784,156 |
| Aug 4, 2025 | $142.04 | $152.49 | $141.88 | $144.46 | +1.84% | 9,580,614 |
| Jul 28, 2025 | $166.48 | $167.56 | $141.73 | $141.85 | -15.11% | 16,902,147 |
| Jul 21, 2025 | $162.82 | $174.79 | $162.25 | $167.09 | +3.08% | 6,949,935 |
| Jul 14, 2025 | $166.52 | $167.60 | $159.20 | $162.09 | -3.36% | 6,930,962 |
| Jul 7, 2025 | $169.75 | $173.26 | $163.63 | $167.73 | -1.93% | 6,764,518 |
| Jun 30, 2025 | $163.82 | $172.62 | $160.57 | $171.03 | +4.49% | 6,796,120 |
| Jun 23, 2025 | $155.87 | $164.16 | $155.05 | $163.68 | +4.61% | 12,129,511 |
| Jun 16, 2025 | $161.20 | $161.40 | $155.55 | $156.46 | -2.32% | 7,124,264 |
| Jun 9, 2025 | $161.11 | $170.26 | $159.42 | $160.18 | -0.09% | 7,662,973 |
| Jun 2, 2025 | $161.95 | $163.53 | $157.26 | $160.33 | +0.10% | 6,802,160 |
| May 26, 2025 | $159.67 | $165.13 | $158.57 | $160.17 | -0.86% | 8,335,099 |
| May 19, 2025 | $168.99 | $172.39 | $158.57 | $161.56 | -5.67% | 8,203,007 |
| May 12, 2025 | $169.86 | $176.85 | $168.00 | $171.28 | +8.21% | 9,659,101 |
| May 5, 2025 | $156.89 | $161.43 | $152.52 | $158.28 | +0.17% | 6,250,331 |
| Apr 28, 2025 | $147.01 | $160.82 | $145.79 | $158.01 | +7.68% | 12,465,891 |
| Apr 21, 2025 | $151.47 | $167.89 | $144.90 | $146.74 | -4.56% | 12,631,314 |
| Apr 14, 2025 | $154.28 | $156.48 | $145.90 | $153.75 | +1.00% | 5,575,466 |
| Apr 7, 2025 | $152.27 | $166.21 | $145.79 | $152.23 | +0.11% | 12,638,205 |
| Mar 31, 2025 | $162.05 | $170.58 | $147.06 | $152.06 | -7.76% | 9,743,429 |
| Mar 24, 2025 | $167.61 | $171.54 | $164.72 | $164.85 | -0.22% | 6,750,565 |
| Mar 17, 2025 | $161.01 | $167.09 | $157.67 | $165.22 | +1.67% | 9,613,864 |
| Mar 10, 2025 | $178.48 | $181.76 | $159.35 | $162.50 | -9.50% | 10,330,915 |
| Mar 3, 2025 | $178.18 | $181.47 | $165.82 | $179.55 | +1.73% | 12,348,073 |
| Feb 24, 2025 | $184.84 | $185.41 | $174.07 | $176.50 | -2.16% | 10,358,230 |
| Feb 18, 2025 | $207.57 | $209.61 | $170.00 | $180.40 | -12.57% | 10,196,783 |
| Feb 10, 2025 | $199.28 | $209.49 | $198.00 | $206.34 | +4.63% | 7,947,996 |
| Feb 3, 2025 | $188.13 | $201.09 | $181.06 | $197.20 | +6.24% | 10,656,994 |
| Jan 27, 2025 | $189.42 | $195.73 | $183.19 | $185.61 | -2.73% | 8,076,263 |
| Jan 21, 2025 | $191.52 | $192.60 | $188.64 | $190.81 | +0.66% | 4,898,731 |
| Jan 13, 2025 | $175.34 | $191.26 | $175.34 | $189.55 | +7.45% | 6,753,091 |
| Jan 6, 2025 | $181.39 | $184.38 | $175.27 | $176.41 | -2.49% | 5,177,759 |
| Dec 30, 2024 | $179.30 | $181.31 | $174.80 | $180.91 | +0.38% | 4,244,522 |
| Dec 23, 2024 | $180.82 | $182.83 | $177.84 | $180.23 | -0.63% | 4,010,519 |
| Dec 16, 2024 | $200.08 | $200.38 | $176.03 | $181.37 | -9.63% | 11,355,861 |
| Dec 9, 2024 | $203.10 | $206.86 | $200.23 | $200.69 | -1.14% | 6,568,303 |
| Dec 2, 2024 | $226.43 | $226.43 | $202.49 | $203.00 | -9.83% | 7,410,939 |
| Nov 25, 2024 | $222.64 | $228.72 | $221.83 | $225.14 | +2.22% | 4,916,851 |
| Nov 18, 2024 | $218.95 | $221.71 | $210.36 | $220.25 | +2.17% | 4,898,945 |
| Nov 11, 2024 | $228.08 | $233.26 | $215.08 | $215.57 | -4.66% | 7,671,809 |
| Nov 4, 2024 | $200.60 | $231.36 | $200.60 | $226.11 | +12.50% | 8,050,245 |
| Oct 28, 2024 | $199.39 | $208.82 | $197.82 | $200.98 | +1.61% | 6,993,168 |
| Oct 21, 2024 | $197.37 | $200.94 | $186.11 | $197.79 | -0.88% | 10,391,171 |
| Oct 14, 2024 | $198.52 | $208.60 | $197.87 | $199.54 | -0.02% | 6,145,049 |
| Oct 7, 2024 | $189.82 | $200.48 | $185.37 | $199.58 | +4.02% | 5,130,774 |
| Sep 30, 2024 | $196.60 | $200.29 | $190.06 | $191.86 | -2.47% | 5,860,256 |
| Sep 23, 2024 | $195.56 | $204.25 | $193.88 | $196.71 | +1.41% | 6,501,273 |
| Sep 16, 2024 | $193.78 | $206.54 | $190.34 | $193.97 | +0.71% | 8,851,664 |
| Sep 9, 2024 | $185.98 | $193.80 | $182.80 | $192.61 | +4.21% | 5,634,055 |
| Sep 3, 2024 | $191.57 | $199.40 | $179.82 | $184.82 | -4.14% | 6,627,721 |
| Aug 26, 2024 | $204.16 | $205.09 | $188.60 | $192.80 | -5.38% | 4,976,859 |
| Aug 19, 2024 | $200.17 | $205.11 | $198.30 | $203.77 | +1.80% | 4,029,146 |
| Aug 12, 2024 | $193.37 | $201.56 | $189.21 | $200.17 | +3.59% | 5,906,675 |
| Aug 5, 2024 | $190.66 | $202.65 | $187.00 | $193.23 | -0.97% | 10,379,422 |
| Jul 29, 2024 | $203.61 | $216.54 | $191.10 | $195.12 | -3.85% | 8,265,622 |
| Jul 22, 2024 | $197.59 | $210.52 | $182.86 | $202.93 | +3.82% | 12,134,173 |
| Jul 15, 2024 | $190.36 | $204.35 | $190.00 | $195.47 | +2.76% | 9,153,634 |
| Jul 8, 2024 | $182.17 | $193.57 | $177.42 | $190.22 | +4.08% | 7,607,174 |
| Jul 1, 2024 | $176.16 | $184.21 | $175.65 | $182.77 | +3.49% | 6,493,308 |
| Jun 24, 2024 | $174.89 | $178.84 | $172.45 | $176.60 | +0.98% | 8,501,361 |
| Jun 17, 2024 | $171.48 | $176.81 | $170.93 | $174.89 | +1.24% | 7,043,536 |
| Jun 10, 2024 | $167.71 | $178.35 | $166.83 | $172.74 | +2.50% | 8,389,826 |
| Jun 3, 2024 | $176.53 | $182.00 | $165.49 | $168.53 | -3.83% | 11,162,609 |
| May 28, 2024 | $171.95 | $175.41 | $170.34 | $175.25 | +1.27% | 9,119,182 |
| May 20, 2024 | $183.00 | $183.00 | $169.76 | $173.06 | -5.47% | 10,930,438 |
| May 13, 2024 | $185.30 | $185.96 | $180.42 | $183.07 | -1.06% | 10,235,733 |
| May 6, 2024 | $185.32 | $187.37 | $179.77 | $185.04 | -0.01% | 7,783,432 |
| Apr 29, 2024 | $183.37 | $189.60 | $179.20 | $185.06 | +1.45% | 9,555,832 |
| Apr 22, 2024 | $213.75 | $220.32 | $181.30 | $182.42 | -13.88% | 13,049,154 |
| Apr 15, 2024 | $224.76 | $225.78 | $207.12 | $211.82 | -4.21% | 7,676,467 |
| Apr 8, 2024 | $225.77 | $227.80 | $213.54 | $221.13 | -1.53% | 5,078,965 |
| Apr 1, 2024 | $219.58 | $224.99 | $213.90 | $224.57 | +2.40% | 4,657,238 |
| Mar 25, 2024 | $219.99 | $220.71 | $211.88 | $219.31 | -0.56% | 3,734,086 |
| Mar 18, 2024 | $213.02 | $223.61 | $208.33 | $220.54 | +4.74% | 4,793,702 |
| Mar 11, 2024 | $215.48 | $221.67 | $210.01 | $210.56 | -1.68% | 8,053,786 |
| Mar 4, 2024 | $223.72 | $226.17 | $212.29 | $214.15 | -3.60% | 6,850,632 |
| Feb 26, 2024 | $219.33 | $223.69 | $215.79 | $222.14 | +0.92% | 8,667,052 |
| Feb 20, 2024 | $211.19 | $222.70 | $206.13 | $220.11 | +3.96% | 4,316,634 |
| Feb 12, 2024 | $217.23 | $218.55 | $209.42 | $211.73 | -2.73% | 6,770,036 |
| Feb 5, 2024 | $204.30 | $224.23 | $201.39 | $217.67 | +6.52% | 8,714,602 |
| Jan 29, 2024 | $194.96 | $206.28 | $188.09 | $204.35 | +4.08% | 10,146,602 |
| Jan 22, 2024 | $195.23 | $202.65 | $194.46 | $196.34 | +1.40% | 6,088,024 |
| Jan 16, 2024 | $193.64 | $194.37 | $187.19 | $193.62 | -0.42% | 4,861,664 |
| Jan 8, 2024 | $193.72 | $197.36 | $191.46 | $194.44 | +1.33% | 5,797,706 |
| Jan 2, 2024 | $201.66 | $203.53 | $190.02 | $191.89 | -5.32% | 5,464,468 |
| Dec 26, 2023 | $207.09 | $209.47 | $201.81 | $202.67 | -1.85% | 2,722,064 |
| Dec 18, 2023 | $198.54 | $207.98 | $194.59 | $206.49 | +5.07% | 5,481,960 |
| Dec 11, 2023 | $188.43 | $199.03 | $185.87 | $196.53 | +6.39% | 11,092,994 |
| Dec 4, 2023 | $201.48 | $203.61 | $183.53 | $184.73 | -8.94% | 9,258,338 |
| Nov 27, 2023 | $199.20 | $203.93 | $188.45 | $202.87 | +0.35% | 8,017,656 |
| Nov 20, 2023 | $200.09 | $205.71 | $198.94 | $202.16 | +1.11% | 2,381,264 |
| Nov 13, 2023 | $195.50 | $205.66 | $193.37 | $199.95 | +1.85% | 5,712,588 |
| Nov 6, 2023 | $195.92 | $200.59 | $190.12 | $196.32 | +0.07% | 6,810,384 |
| Oct 30, 2023 | $187.63 | $198.89 | $183.04 | $196.17 | +6.48% | 7,338,746 |
| Oct 23, 2023 | $196.31 | $198.71 | $178.50 | $184.23 | -6.25% | 10,647,436 |
| Oct 16, 2023 | $204.80 | $212.05 | $193.34 | $196.52 | -2.97% | 6,283,010 |
| Oct 9, 2023 | $204.42 | $214.85 | $201.22 | $202.54 | -2.02% | 4,341,918 |
| Oct 2, 2023 | $203.20 | $207.73 | $198.47 | $206.71 | +1.05% | 5,747,954 |
| Sep 25, 2023 | $200.33 | $207.37 | $198.33 | $204.57 | +2.12% | 5,615,952 |
| Sep 18, 2023 | $203.99 | $206.54 | $198.59 | $200.33 | -2.18% | 4,917,100 |
| Sep 11, 2023 | $212.14 | $214.25 | $200.03 | $204.80 | -2.77% | 8,692,314 |
| Sep 5, 2023 | $216.19 | $218.54 | $209.17 | $210.63 | -3.35% | 5,459,362 |
| Aug 28, 2023 | $206.48 | $219.03 | $205.47 | $217.94 | +6.56% | 6,063,586 |
| Aug 21, 2023 | $198.48 | $207.67 | $198.47 | $204.52 | +3.95% | 5,969,280 |
| Aug 14, 2023 | $205.23 | $212.17 | $194.13 | $196.75 | -4.21% | 6,933,958 |
| Aug 7, 2023 | $205.30 | $208.71 | $200.03 | $205.39 | +0.90% | 5,711,282 |
| Jul 31, 2023 | $213.50 | $214.62 | $199.67 | $203.56 | -4.79% | 8,425,806 |
| Jul 24, 2023 | $190.30 | $214.40 | $188.27 | $213.79 | +8.39% | 10,267,564 |
| Jul 17, 2023 | $187.32 | $205.78 | $186.87 | $197.25 | +4.43% | 14,458,572 |
| Jul 10, 2023 | $185.93 | $190.88 | $183.91 | $188.89 | +2.12% | 7,046,454 |
| Jul 3, 2023 | $183.89 | $189.29 | $180.96 | $184.97 | +0.05% | 5,487,068 |
| Jun 26, 2023 | $163.32 | $188.65 | $163.30 | $184.88 | +13.20% | 11,451,032 |
| Jun 20, 2023 | $162.08 | $167.45 | $158.60 | $163.32 | +0.36% | 6,196,400 |
| Jun 12, 2023 | $152.03 | $167.90 | $149.45 | $162.73 | +6.29% | 9,476,800 |
| Jun 5, 2023 | $160.54 | $160.54 | $149.00 | $153.10 | -4.22% | 9,985,036 |
| May 30, 2023 | $158.81 | $162.31 | $153.32 | $159.84 | +1.22% | 9,766,158 |
| May 22, 2023 | $152.78 | $159.43 | $147.90 | $157.92 | +4.78% | 8,647,254 |
| May 15, 2023 | $153.63 | $154.64 | $149.17 | $150.71 | -2.16% | 6,572,478 |
| May 8, 2023 | $159.36 | $160.20 | $152.23 | $154.04 | -2.81% | 6,470,056 |
| May 1, 2023 | $160.23 | $163.55 | $154.84 | $158.49 | -1.07% | 7,125,674 |
| Apr 24, 2023 | $174.65 | $178.35 | $149.21 | $160.20 | -8.16% | 12,384,876 |
| Apr 17, 2023 | $170.67 | $176.66 | $168.09 | $174.43 | +3.01% | 5,476,132 |
| Apr 10, 2023 | $161.63 | $172.82 | $160.70 | $169.34 | +3.96% | 5,879,718 |
| Apr 3, 2023 | $169.36 | $170.45 | $160.39 | $162.89 | -4.42% | 5,223,472 |
| Mar 27, 2023 | $166.05 | $170.67 | $164.83 | $170.42 | +3.44% | 5,651,830 |
| Mar 20, 2023 | $165.92 | $170.94 | $160.43 | $164.75 | -0.62% | 6,132,204 |
| Mar 13, 2023 | $165.02 | $170.92 | $161.67 | $165.78 | -1.43% | 9,265,544 |
| Mar 6, 2023 | $176.62 | $179.26 | $166.81 | $168.18 | -5.27% | 6,074,568 |
| Feb 27, 2023 | $172.51 | $178.87 | $167.64 | $177.53 | +4.57% | 7,899,056 |
| Feb 21, 2023 | $175.84 | $175.91 | $167.60 | $169.77 | -4.31% | 4,902,506 |
| Feb 13, 2023 | $175.04 | $179.80 | $173.01 | $177.42 | +1.67% | 7,040,924 |
| Feb 6, 2023 | $185.62 | $186.57 | $173.66 | $174.50 | -5.93% | 9,978,458 |
| Jan 30, 2023 | $162.01 | $190.91 | $160.53 | $185.51 | +11.15% | 14,736,458 |
| Jan 23, 2023 | $159.06 | $168.98 | $157.03 | $166.90 | +5.29% | 7,203,776 |
| Jan 17, 2023 | $159.00 | $164.89 | $154.62 | $158.51 | +0.53% | 5,876,022 |
| Jan 9, 2023 | $152.19 | $158.28 | $150.72 | $157.68 | +4.87% | 6,618,800 |
| Jan 3, 2023 | $143.01 | $151.02 | $140.00 | $150.35 | +5.96% | 5,628,504 |
| Dec 27, 2022 | $143.19 | $145.30 | $140.09 | $141.89 | -0.81% | 3,607,562 |
| Dec 19, 2022 | $147.50 | $147.53 | $138.75 | $143.05 | -2.98% | 6,546,256 |
| Dec 12, 2022 | $146.50 | $160.90 | $145.50 | $147.44 | +0.91% | 13,269,708 |
| Dec 5, 2022 | $149.03 | $150.55 | $142.01 | $146.12 | -3.51% | 6,450,326 |
| Nov 28, 2022 | $146.01 | $152.52 | $143.41 | $151.43 | +3.01% | 7,603,684 |
| Nov 21, 2022 | $149.16 | $150.85 | $146.36 | $147.00 | -1.46% | 4,357,002 |
| Nov 14, 2022 | $155.76 | $161.67 | $145.84 | $149.17 | -5.02% | 9,048,848 |
| Nov 7, 2022 | $137.03 | $159.50 | $136.56 | $157.06 | +15.52% | 11,744,494 |
| Oct 31, 2022 | $133.77 | $140.80 | $126.31 | $135.96 | +0.48% | 9,214,004 |
| Oct 24, 2022 | $131.32 | $143.32 | $130.23 | $135.30 | +3.91% | 10,847,822 |
| Oct 17, 2022 | $133.41 | $138.72 | $125.19 | $130.22 | +0.34% | 9,857,464 |
| Oct 10, 2022 | $131.17 | $137.96 | $128.40 | $129.77 | -0.19% | 12,250,416 |
| Oct 3, 2022 | $125.53 | $139.47 | $125.53 | $130.02 | +4.53% | 10,577,582 |
| Sep 26, 2022 | $124.01 | $128.85 | $123.22 | $124.39 | +0.30% | 7,557,720 |
| Sep 19, 2022 | $126.00 | $129.85 | $120.00 | $124.02 | -2.36% | 8,145,780 |
| Sep 12, 2022 | $134.74 | $139.28 | $122.27 | $127.02 | -5.49% | 10,576,208 |
| Sep 6, 2022 | $137.04 | $138.38 | $127.91 | $134.40 | -1.26% | 8,252,110 |
| Aug 29, 2022 | $141.94 | $142.29 | $133.63 | $136.12 | -4.70% | 8,397,056 |
| Aug 22, 2022 | $146.27 | $151.33 | $142.58 | $142.83 | -3.83% | 6,593,534 |
| Aug 15, 2022 | $157.16 | $158.10 | $147.53 | $148.52 | -5.49% | 6,688,374 |
| Aug 8, 2022 | $152.17 | $161.86 | $149.64 | $157.16 | +3.67% | 8,174,304 |
| Aug 1, 2022 | $150.00 | $153.18 | $146.05 | $151.59 | -0.11% | 7,830,504 |
| Jul 25, 2022 | $138.91 | $152.17 | $131.30 | $151.76 | +8.80% | 11,964,816 |
| Jul 18, 2022 | $128.79 | $142.37 | $128.45 | $139.48 | +9.26% | 7,666,006 |
| Jul 11, 2022 | $134.82 | $135.69 | $121.75 | $127.66 | -6.49% | 7,900,112 |
| Jul 5, 2022 | $128.85 | $137.96 | $126.20 | $136.51 | +4.60% | 5,536,160 |
| Jun 27, 2022 | $131.78 | $132.98 | $122.94 | $130.51 | +1.28% | 8,134,572 |
| Jun 21, 2022 | $118.25 | $131.22 | $116.91 | $128.86 | +11.04% | 7,044,886 |
| Jun 13, 2022 | $121.49 | $123.46 | $115.85 | $116.05 | -6.10% | 10,099,930 |
| Jun 6, 2022 | $133.83 | $136.05 | $121.75 | $123.59 | -7.83% | 8,254,966 |
| May 31, 2022 | $130.16 | $135.41 | $126.70 | $134.10 | +1.53% | 9,374,602 |
| May 23, 2022 | $122.60 | $133.17 | $120.51 | $132.07 | +8.62% | 8,615,582 |
| May 16, 2022 | $135.70 | $136.04 | $115.66 | $121.59 | -10.96% | 11,634,618 |
| May 9, 2022 | $137.91 | $139.45 | $130.69 | $136.56 | -2.58% | 9,615,652 |
| May 2, 2022 | $140.27 | $146.81 | $135.55 | $140.17 | +0.08% | 8,548,064 |
| Apr 25, 2022 | $134.00 | $147.22 | $131.77 | $140.06 | +4.12% | 14,704,388 |
| Apr 18, 2022 | $131.68 | $142.29 | $130.65 | $134.52 | +1.62% | 10,897,478 |
| Apr 11, 2022 | $129.46 | $134.22 | $128.51 | $132.38 | +1.86% | 9,836,886 |
| Apr 4, 2022 | $139.04 | $140.82 | $128.60 | $129.96 | -6.68% | 15,579,986 |
| Mar 28, 2022 | $157.30 | $160.29 | $138.37 | $139.25 | -11.24% | 10,287,498 |
| Mar 21, 2022 | $162.52 | $163.50 | $152.61 | $156.88 | -4.43% | 5,212,634 |
| Mar 14, 2022 | $153.42 | $164.52 | $148.06 | $164.15 | +7.15% | 7,525,764 |
| Mar 7, 2022 | $159.13 | $159.74 | $148.12 | $153.19 | -3.75% | 7,840,336 |
| Feb 28, 2022 | $150.20 | $164.18 | $150.16 | $159.16 | +4.77% | 10,611,202 |
| Feb 22, 2022 | $143.83 | $152.53 | $138.79 | $151.91 | +5.50% | 6,604,856 |
| Feb 14, 2022 | $148.16 | $151.20 | $143.59 | $143.98 | -2.60% | 6,258,626 |
| Feb 7, 2022 | $154.37 | $158.72 | $146.89 | $147.83 | -4.50% | 6,866,158 |
| Jan 31, 2022 | $146.46 | $166.86 | $145.95 | $154.79 | +5.48% | 11,668,202 |
| Jan 24, 2022 | $147.49 | $155.11 | $140.54 | $146.75 | -1.12% | 10,061,218 |
| Jan 18, 2022 | $155.21 | $159.30 | $148.04 | $148.41 | -6.11% | 19,699,448 |
| Jan 10, 2022 | $164.68 | $165.30 | $155.00 | $158.06 | -4.95% | 10,816,238 |
| Jan 3, 2022 | $179.03 | $180.00 | $165.64 | $166.30 | -7.19% | 8,642,454 |
| Dec 27, 2021 | $174.67 | $181.46 | $174.67 | $179.19 | +2.89% | 2,961,944 |
| Dec 20, 2021 | $167.79 | $174.67 | $163.60 | $174.16 | +2.26% | 4,643,600 |
| Dec 13, 2021 | $180.35 | $180.71 | $169.29 | $170.31 | -4.40% | 7,944,900 |
| Dec 6, 2021 | $180.27 | $186.79 | $174.18 | $178.15 | -0.75% | 7,795,490 |
| Nov 29, 2021 | $179.41 | $182.41 | $173.00 | $179.49 | +1.97% | 8,389,414 |
| Nov 22, 2021 | $177.21 | $179.97 | $174.77 | $176.03 | +0.07% | 3,701,182 |
| Nov 15, 2021 | $178.61 | $182.04 | $174.59 | $175.91 | -1.56% | 6,196,336 |
| Nov 8, 2021 | $174.95 | $180.80 | $171.58 | $178.69 | +2.45% | 5,096,126 |
| Nov 1, 2021 | $171.88 | $180.32 | $169.68 | $174.42 | +2.19% | 6,095,654 |
| Oct 25, 2021 | $161.26 | $172.08 | $152.56 | $170.68 | +6.10% | 5,366,410 |
| Oct 18, 2021 | $151.26 | $161.92 | $151.26 | $160.87 | +6.35% | 4,669,552 |
| Oct 11, 2021 | $144.49 | $152.40 | $141.19 | $151.26 | +5.16% | 4,400,942 |
| Oct 4, 2021 | $142.70 | $148.77 | $141.26 | $143.84 | +0.75% | 5,436,680 |
| Sep 27, 2021 | $151.33 | $152.04 | $139.51 | $142.77 | -5.76% | 5,513,464 |
| Sep 20, 2021 | $142.30 | $151.60 | $141.92 | $151.49 | +4.60% | 6,095,764 |
| Sep 13, 2021 | $147.13 | $147.13 | $142.62 | $144.83 | -0.62% | 6,644,478 |
| Sep 7, 2021 | $150.90 | $151.98 | $142.73 | $145.73 | -3.22% | 6,312,128 |
| Aug 30, 2021 | $144.89 | $152.11 | $142.94 | $150.58 | +3.92% | 6,199,234 |
| Aug 23, 2021 | $141.69 | $146.29 | $141.43 | $144.89 | +2.57% | 3,704,794 |
| Aug 16, 2021 | $139.72 | $142.00 | $136.37 | $141.26 | +0.54% | 4,266,146 |
| Aug 9, 2021 | $136.45 | $140.84 | $134.96 | $140.50 | +3.04% | 3,533,582 |
| Aug 2, 2021 | $134.61 | $137.40 | $132.66 | $136.36 | +1.33% | 4,229,054 |
| Jul 26, 2021 | $130.58 | $136.69 | $125.15 | $134.58 | +3.09% | 6,486,564 |
| Jul 19, 2021 | $125.27 | $130.75 | $123.34 | $130.54 | +2.81% | 4,590,712 |
| Jul 12, 2021 | $129.86 | $130.67 | $126.73 | $126.97 | -2.55% | 5,638,556 |
| Jul 6, 2021 | $128.94 | $130.57 | $125.74 | $130.29 | +1.00% | 5,165,148 |
| Jun 28, 2021 | $126.72 | $129.80 | $125.56 | $129.00 | +1.73% | 6,547,232 |
| Jun 21, 2021 | $124.08 | $127.98 | $123.72 | $126.81 | +2.95% | 6,103,844 |
| Jun 14, 2021 | $126.00 | $127.22 | $122.78 | $123.18 | -1.86% | 5,864,998 |
| Jun 7, 2021 | $130.77 | $130.98 | $123.81 | $125.52 | -3.55% | 7,881,810 |
| Jun 1, 2021 | $134.31 | $134.63 | $128.02 | $130.14 | -1.95% | 5,842,330 |
| May 24, 2021 | $132.13 | $134.25 | $129.30 | $132.73 | +0.95% | 10,999,588 |
| May 17, 2021 | $134.15 | $135.78 | $129.26 | $131.47 | -2.46% | 6,311,342 |
| May 10, 2021 | $135.20 | $138.05 | $128.13 | $134.79 | 0.00% | 6,460,962 |
| May 3, 2021 | $129.41 | $134.96 | $129.11 | $134.79 | +4.56% | 4,501,416 |
| Apr 26, 2021 | $129.34 | $130.59 | $126.05 | $128.91 | +0.02% | 4,873,136 |
| Apr 19, 2021 | $125.67 | $129.63 | $122.55 | $128.88 | +2.54% | 8,139,952 |
| Apr 12, 2021 | $124.65 | $126.69 | $122.82 | $125.69 | +0.84% | 6,309,338 |
| Apr 5, 2021 | $122.99 | $125.56 | $121.16 | $124.64 | +2.29% | 5,657,246 |
| Mar 29, 2021 | $118.08 | $121.91 | $116.59 | $121.85 | +3.37% | 5,423,374 |
| Mar 22, 2021 | $115.54 | $118.49 | $114.12 | $117.88 | +2.23% | 8,065,788 |
| Mar 15, 2021 | $116.35 | $117.14 | $112.81 | $115.31 | -1.37% | 7,766,228 |
| Mar 8, 2021 | $110.19 | $117.58 | $109.14 | $116.91 | +6.35% | 6,297,546 |
| Mar 1, 2021 | $108.85 | $113.57 | $105.89 | $109.93 | +2.37% | 8,915,502 |
| Feb 22, 2021 | $107.14 | $110.32 | $103.51 | $107.39 | -0.40% | 6,024,124 |
| Feb 16, 2021 | $106.53 | $108.42 | $101.94 | $107.82 | +1.62% | 3,915,856 |
| Feb 8, 2021 | $104.66 | $108.58 | $102.47 | $106.11 | +1.32% | 6,420,172 |
| Feb 1, 2021 | $98.51 | $105.98 | $97.23 | $104.73 | +7.96% | 8,048,454 |
| Jan 25, 2021 | $101.97 | $106.28 | $96.38 | $97.00 | -5.19% | 6,867,770 |
| Jan 19, 2021 | $104.12 | $106.70 | $101.61 | $102.31 | -1.34% | 4,846,854 |
| Jan 11, 2021 | $102.09 | $104.89 | $100.07 | $103.70 | +0.89% | 5,941,252 |
| Jan 4, 2021 | $97.57 | $103.50 | $94.73 | $102.78 | +5.32% | 10,226,392 |
| Dec 28, 2020 | $99.61 | $99.95 | $95.98 | $97.59 | -1.55% | 3,636,322 |
| Dec 21, 2020 | $98.55 | $100.21 | $98.01 | $99.13 | -0.65% | 2,995,558 |
| Dec 14, 2020 | $101.11 | $101.16 | $96.68 | $99.77 | -0.62% | 8,835,168 |
| Dec 7, 2020 | $104.49 | $105.48 | $98.22 | $100.40 | -4.04% | 6,092,430 |
| Nov 30, 2020 | $100.75 | $106.29 | $99.65 | $104.63 | +3.59% | 8,761,036 |
| Nov 23, 2020 | $103.26 | $104.65 | $100.11 | $101.00 | -1.77% | 4,417,672 |
| Nov 16, 2020 | $101.35 | $103.84 | $100.71 | $102.81 | +1.42% | 5,589,026 |
| Nov 9, 2020 | $106.23 | $106.83 | $97.11 | $101.38 | -2.06% | 8,269,774 |
| Nov 2, 2020 | $96.94 | $104.43 | $95.62 | $103.51 | +8.75% | 5,568,600 |
| Oct 26, 2020 | $99.13 | $101.00 | $92.60 | $95.19 | -5.11% | 8,294,540 |
| Oct 19, 2020 | $100.54 | $100.98 | $96.85 | $100.31 | +0.02% | 5,612,010 |
| Oct 12, 2020 | $100.53 | $102.56 | $99.94 | $100.29 | +0.41% | 4,923,842 |
| Oct 5, 2020 | $92.57 | $100.26 | $92.57 | $99.88 | +8.24% | 7,474,738 |
| Sep 28, 2020 | $92.30 | $94.15 | $89.91 | $92.28 | +1.18% | 9,274,414 |
| Sep 21, 2020 | $91.00 | $92.87 | $88.17 | $91.21 | -0.90% | 12,164,312 |
| Sep 14, 2020 | $98.55 | $99.38 | $91.05 | $92.04 | -5.91% | 10,770,154 |
| Sep 8, 2020 | $97.81 | $100.86 | $96.15 | $97.82 | -0.32% | 7,363,908 |
| Aug 31, 2020 | $101.84 | $103.72 | $95.30 | $98.13 | -2.03% | 8,056,084 |
| Aug 24, 2020 | $99.90 | $100.75 | $96.45 | $100.16 | +1.56% | 5,617,900 |
| Aug 17, 2020 | $95.93 | $99.04 | $95.93 | $98.63 | +2.97% | 7,421,402 |
| Aug 10, 2020 | $93.24 | $97.74 | $92.38 | $95.78 | +3.00% | 7,081,744 |
| Aug 3, 2020 | $91.58 | $94.68 | $90.88 | $92.99 | +1.73% | 6,046,006 |
| Jul 27, 2020 | $91.25 | $93.13 | $88.50 | $91.41 | +0.32% | 9,665,828 |
| Jul 20, 2020 | $92.77 | $95.06 | $90.86 | $91.12 | -2.25% | 6,117,182 |
| Jul 13, 2020 | $89.19 | $93.42 | $85.79 | $93.22 | +5.40% | 5,728,114 |
| Jul 6, 2020 | $86.29 | $89.45 | $86.29 | $88.44 | +3.52% | 6,727,282 |
| Jun 29, 2020 | $81.64 | $86.62 | $80.81 | $85.44 | +4.83% | 6,831,238 |
| Jun 22, 2020 | $84.06 | $84.71 | $80.65 | $81.50 | -3.10% | 8,909,204 |
| Jun 15, 2020 | $77.37 | $84.33 | $76.79 | $84.11 | +6.54% | 8,437,016 |
| Jun 8, 2020 | $84.13 | $85.28 | $77.58 | $78.94 | -6.93% | 8,477,438 |
| Jun 1, 2020 | $85.01 | $85.75 | $82.10 | $84.82 | -0.85% | 8,305,002 |
| May 26, 2020 | $81.63 | $85.89 | $80.78 | $85.55 | +7.75% | 8,267,554 |
| May 18, 2020 | $76.63 | $79.95 | $75.93 | $79.40 | +6.53% | 6,750,164 |
| May 11, 2020 | $75.88 | $78.85 | $72.21 | $74.53 | -2.43% | 9,130,636 |
| May 4, 2020 | $73.00 | $77.44 | $72.23 | $76.38 | +3.90% | 8,539,832 |
| Apr 27, 2020 | $71.25 | $75.10 | $70.32 | $73.52 | +3.81% | 7,321,480 |
| Apr 20, 2020 | $67.51 | $71.76 | $61.75 | $70.82 | +3.64% | 11,292,392 |
| Apr 13, 2020 | $66.38 | $70.00 | $64.38 | $68.33 | +1.11% | 7,768,218 |
| Apr 6, 2020 | $63.81 | $73.50 | $63.09 | $67.58 | +10.32% | 8,941,606 |
| Mar 30, 2020 | $65.32 | $68.47 | $59.51 | $61.26 | -4.54% | 11,021,582 |
| Mar 23, 2020 | $57.52 | $70.81 | $55.01 | $64.17 | +14.12% | 12,263,100 |
| Mar 16, 2020 | $53.67 | $59.86 | $52.90 | $56.23 | -5.20% | 13,746,693 |
| Mar 9, 2020 | $62.38 | $64.79 | $54.73 | $59.31 | -10.34% | 15,896,139 |
| Mar 2, 2020 | $64.31 | $68.95 | $63.14 | $66.15 | +2.39% | 10,496,343 |
| Feb 24, 2020 | $72.12 | $72.70 | $62.33 | $64.60 | -12.92% | 8,674,356 |
| Feb 18, 2020 | $73.87 | $75.74 | $73.55 | $74.18 | +0.29% | 3,318,552 |
| Feb 10, 2020 | $73.34 | $74.58 | $72.57 | $73.97 | +0.60% | 4,384,779 |
| Feb 3, 2020 | $65.88 | $73.77 | $65.42 | $73.53 | +12.41% | 8,155,239 |
| Jan 27, 2020 | $66.75 | $68.55 | $65.22 | $65.41 | -4.03% | 6,018,597 |
| Jan 21, 2020 | $69.33 | $69.73 | $66.99 | $68.16 | -1.90% | 4,784,019 |
| Jan 13, 2020 | $65.67 | $70.06 | $65.52 | $69.48 | +5.82% | 8,723,058 |
| Jan 6, 2020 | $62.90 | $66.00 | $62.02 | $65.66 | +3.81% | 8,785,989 |
| Dec 30, 2019 | $62.74 | $64.01 | $62.34 | $63.25 | +0.43% | 5,842,755 |
| Dec 23, 2019 | $63.24 | $63.32 | $62.32 | $62.98 | +0.39% | 2,815,428 |
| Dec 16, 2019 | $62.64 | $62.99 | $61.35 | $62.73 | +0.95% | 8,869,686 |
| Dec 9, 2019 | $61.57 | $63.29 | $61.51 | $62.14 | +1.14% | 8,815,779 |
| Dec 2, 2019 | $63.73 | $64.00 | $59.94 | $61.44 | -3.80% | 60,103,877 |
| Nov 25, 2019 | $63.23 | $65.23 | $63.23 | $63.86 | +1.07% | 5,504,835 |
| Nov 18, 2019 | $64.09 | $65.06 | $63.08 | $63.19 | -1.74% | 6,380,697 |
| Nov 11, 2019 | $64.43 | $65.75 | $63.95 | $64.31 | -0.65% | 5,334,921 |
| Nov 4, 2019 | $62.94 | $65.60 | $62.40 | $64.73 | +3.22% | 5,933,499 |
| Oct 28, 2019 | $62.74 | $63.76 | $60.37 | $62.71 | +0.81% | 7,053,522 |
| Oct 21, 2019 | $59.99 | $62.54 | $59.00 | $62.20 | +4.52% | 9,086,349 |
| Oct 14, 2019 | $57.00 | $59.80 | $56.51 | $59.51 | +4.40% | 6,517,116 |
| Oct 7, 2019 | $54.16 | $57.56 | $53.73 | $57.00 | +5.06% | 6,103,029 |
| Sep 30, 2019 | $57.38 | $57.81 | $52.74 | $54.25 | -5.41% | 7,269,597 |
| Sep 23, 2019 | $56.60 | $58.52 | $55.79 | $57.35 | +1.42% | 6,386,856 |
| Sep 16, 2019 | $57.31 | $58.29 | $56.42 | $56.55 | -2.46% | 6,880,554 |
| Sep 9, 2019 | $54.98 | $58.74 | $53.52 | $57.97 | +5.57% | 7,641,459 |
| Sep 3, 2019 | $53.94 | $56.21 | $52.69 | $54.92 | +0.60% | 6,086,799 |
| Aug 26, 2019 | $53.21 | $54.92 | $52.31 | $54.59 | +3.04% | 6,402,381 |
| Aug 19, 2019 | $56.06 | $56.47 | $52.81 | $52.98 | -4.08% | 7,840,830 |
| Aug 12, 2019 | $54.77 | $57.29 | $53.84 | $55.23 | +0.38% | 9,693,144 |
| Aug 5, 2019 | $54.29 | $56.52 | $53.62 | $55.02 | -0.60% | 12,023,736 |
| Jul 29, 2019 | $54.95 | $56.45 | $53.93 | $55.35 | +0.74% | 10,117,518 |
| Jul 22, 2019 | $51.73 | $56.33 | $51.67 | $54.95 | +6.21% | 12,440,814 |
| Jul 15, 2019 | $50.05 | $52.23 | $49.29 | $51.73 | +3.50% | 8,084,598 |
| Jul 8, 2019 | $49.59 | $50.36 | $46.67 | $49.98 | -0.06% | 6,611,883 |
| Jul 1, 2019 | $50.09 | $50.88 | $49.28 | $50.01 | +0.52% | 3,116,670 |
| Jun 24, 2019 | $48.83 | $50.31 | $47.00 | $49.75 | +2.25% | 8,117,322 |
| Jun 17, 2019 | $47.32 | $49.40 | $46.15 | $48.66 | +2.77% | 6,030,459 |
| Jun 10, 2019 | $45.67 | $47.89 | $45.44 | $47.35 | +4.32% | 5,708,424 |
| Jun 3, 2019 | $44.02 | $45.73 | $43.62 | $45.39 | +2.81% | 6,642,165 |
| May 28, 2019 | $46.23 | $46.57 | $43.87 | $44.15 | -4.36% | 7,337,268 |
| May 20, 2019 | $48.28 | $49.55 | $45.82 | $46.16 | -5.24% | 7,892,949 |
| May 13, 2019 | $47.89 | $49.23 | $46.96 | $48.71 | -0.17% | 7,346,211 |
| May 6, 2019 | $49.94 | $51.49 | $47.52 | $48.79 | -4.51% | 7,519,434 |
| Apr 29, 2019 | $50.87 | $51.53 | $48.53 | $51.10 | -0.38% | 8,362,692 |
| Apr 22, 2019 | $51.66 | $54.33 | $49.82 | $51.29 | -0.88% | 10,317,078 |
| Apr 15, 2019 | $51.37 | $53.07 | $50.39 | $51.74 | +0.97% | 5,511,084 |
| Apr 8, 2019 | $50.43 | $51.80 | $49.85 | $51.25 | +1.31% | 5,072,841 |
| Apr 1, 2019 | $48.67 | $51.33 | $48.50 | $50.58 | +5.10% | 6,903,690 |
| Mar 25, 2019 | $47.58 | $48.90 | $47.35 | $48.13 | +1.17% | 5,893,371 |
| Mar 18, 2019 | $48.98 | $49.98 | $47.10 | $47.57 | -2.98% | 5,840,337 |
| Mar 11, 2019 | $47.31 | $50.26 | $47.31 | $49.04 | +3.08% | 7,660,863 |
| Mar 4, 2019 | $51.11 | $51.13 | $46.21 | $47.57 | -6.49% | 7,130,463 |
| Feb 25, 2019 | $50.80 | $51.31 | $49.61 | $50.87 | +0.49% | 8,142,156 |
| Feb 19, 2019 | $48.57 | $51.00 | $48.57 | $50.62 | +3.75% | 7,393,749 |
| Feb 11, 2019 | $47.50 | $48.91 | $46.36 | $48.79 | +3.26% | 11,287,446 |
| Feb 4, 2019 | $45.97 | $48.35 | $45.55 | $47.25 | +2.71% | 9,195,276 |
| Jan 28, 2019 | $44.59 | $46.56 | $44.26 | $46.00 | +2.56% | 6,160,866 |
| Jan 22, 2019 | $44.87 | $45.10 | $42.35 | $44.85 | -1.52% | 5,802,774 |
| Jan 14, 2019 | $42.05 | $45.64 | $41.36 | $45.54 | +6.88% | 7,239,663 |
| Jan 7, 2019 | $41.01 | $43.13 | $40.61 | $42.61 | +3.94% | 6,630,786 |
| Dec 31, 2018 | $41.26 | $41.51 | $39.33 | $41.00 | +0.31% | 5,237,529 |
| Dec 24, 2018 | $39.40 | $41.60 | $38.33 | $40.87 | +2.75% | 4,592,142 |
| Dec 17, 2018 | $40.97 | $42.54 | $39.59 | $39.78 | -3.32% | 8,847,030 |
| Dec 10, 2018 | $42.58 | $44.38 | $40.97 | $41.14 | -4.13% | 8,904,216 |
| Dec 3, 2018 | $46.44 | $46.67 | $41.90 | $42.92 | -5.84% | 9,758,712 |
| Nov 26, 2018 | $43.50 | $46.26 | $43.37 | $45.58 | +5.93% | 9,604,698 |
| Nov 19, 2018 | $44.70 | $45.43 | $42.11 | $43.02 | -4.14% | 5,711,793 |
| Nov 12, 2018 | $44.85 | $45.67 | $43.60 | $44.88 | -0.25% | 7,528,239 |
| Nov 5, 2018 | $44.63 | $47.45 | $43.54 | $45.00 | +1.05% | 10,609,053 |
| Oct 29, 2018 | $42.14 | $45.62 | $39.58 | $44.53 | +7.40% | 11,968,332 |
| Oct 22, 2018 | $43.35 | $44.01 | $40.03 | $41.46 | -5.81% | 13,987,302 |
| Oct 15, 2018 | $45.29 | $46.39 | $43.77 | $44.02 | -3.30% | 9,821,568 |
| Oct 8, 2018 | $50.43 | $50.82 | $45.00 | $45.52 | -10.07% | 11,349,477 |
| Oct 1, 2018 | $54.17 | $54.50 | $49.69 | $50.62 | -5.82% | 6,933,798 |
| Sep 24, 2018 | $52.26 | $54.56 | $51.36 | $53.75 | +2.86% | 8,243,589 |
| Sep 17, 2018 | $55.29 | $56.65 | $51.92 | $52.26 | -5.50% | 12,496,812 |
| Sep 10, 2018 | $55.51 | $56.74 | $54.38 | $55.30 | +0.43% | 9,337,509 |
| Sep 4, 2018 | $50.56 | $56.31 | $50.56 | $55.06 | +8.39% | 8,674,713 |
| Aug 27, 2018 | $49.18 | $51.57 | $49.04 | $50.80 | +3.91% | 7,358,805 |
| Aug 20, 2018 | $48.95 | $50.41 | $48.67 | $48.89 | -0.10% | 5,291,790 |
| Aug 13, 2018 | $48.97 | $49.57 | $46.84 | $48.93 | +0.15% | 5,933,163 |
| Aug 6, 2018 | $48.64 | $49.66 | $48.16 | $48.86 | +0.58% | 5,780,232 |
| Jul 30, 2018 | $48.06 | $49.41 | $47.31 | $48.58 | +1.31% | 7,730,793 |
| Jul 23, 2018 | $49.73 | $50.83 | $44.64 | $47.95 | -3.52% | 14,898,655 |
| Jul 16, 2018 | $49.89 | $50.13 | $46.80 | $49.70 | +0.55% | 10,295,946 |
| Jul 9, 2018 | $49.45 | $51.37 | $47.97 | $49.43 | +0.61% | 8,962,422 |
| Jul 2, 2018 | $49.52 | $50.34 | $48.24 | $49.13 | -1.05% | 6,451,695 |
| Jun 25, 2018 | $52.33 | $52.33 | $49.24 | $49.65 | -5.60% | 8,197,023 |
| Jun 18, 2018 | $53.44 | $54.45 | $52.37 | $52.60 | -2.36% | 9,665,499 |
| Jun 11, 2018 | $53.73 | $54.70 | $52.65 | $53.87 | +0.60% | 10,130,493 |
| Jun 4, 2018 | $53.22 | $53.68 | $50.34 | $53.55 | +0.80% | 7,809,543 |
| May 29, 2018 | $51.31 | $53.25 | $50.95 | $53.12 | +3.35% | 7,039,266 |
| May 21, 2018 | $49.53 | $51.66 | $48.74 | $51.40 | +4.71% | 7,016,634 |
| May 14, 2018 | $49.16 | $49.44 | $48.06 | $49.09 | +0.12% | 6,896,706 |
| May 7, 2018 | $45.03 | $49.32 | $45.02 | $49.03 | +9.52% | 13,533,355 |
| Apr 30, 2018 | $45.24 | $45.55 | $43.42 | $44.77 | +0.24% | 10,307,373 |
| Apr 23, 2018 | $49.74 | $50.41 | $43.30 | $44.66 | -9.78% | 12,610,812 |
| Apr 16, 2018 | $48.48 | $50.60 | $48.08 | $49.50 | +3.10% | 5,553,204 |
| Apr 9, 2018 | $47.46 | $48.90 | $46.63 | $48.02 | +2.28% | 7,147,947 |
| Apr 2, 2018 | $48.87 | $49.49 | $46.43 | $46.95 | -4.17% | 9,174,627 |
| Mar 26, 2018 | $48.81 | $49.58 | $46.44 | $48.99 | +2.25% | 6,447,636 |
| Mar 19, 2018 | $48.95 | $50.83 | $47.78 | $47.91 | -2.27% | 7,858,815 |
| Mar 12, 2018 | $49.33 | $50.18 | $48.47 | $49.03 | -0.35% | 9,770,664 |
| Mar 5, 2018 | $46.06 | $49.51 | $45.30 | $49.20 | +6.34% | 9,315,750 |
| Feb 26, 2018 | $46.96 | $47.53 | $44.78 | $46.26 | -0.52% | 8,571,099 |
| Feb 20, 2018 | $45.28 | $46.98 | $44.97 | $46.50 | +2.10% | 5,787,474 |
| Feb 12, 2018 | $43.89 | $46.60 | $43.20 | $45.55 | +4.99% | 8,615,220 |
| Feb 5, 2018 | $47.89 | $48.67 | $42.83 | $43.38 | -10.30% | 16,686,405 |
| Jan 29, 2018 | $49.67 | $50.10 | $47.95 | $48.36 | -3.22% | 7,624,272 |
| Jan 22, 2018 | $49.45 | $50.06 | $48.79 | $49.97 | +1.32% | 7,871,220 |
| Jan 16, 2018 | $47.71 | $49.35 | $47.14 | $49.32 | +3.78% | 6,259,875 |
| Jan 8, 2018 | $45.59 | $47.58 | $45.50 | $47.53 | +4.38% | 8,779,056 |
| Jan 2, 2018 | $43.91 | $45.63 | $43.85 | $45.53 | +3.84% | 6,602,235 |
| Dec 26, 2017 | $44.33 | $44.69 | $43.76 | $43.85 | -0.85% | 4,799,952 |
| Dec 18, 2017 | $43.17 | $44.40 | $42.46 | $44.23 | +2.51% | 10,013,430 |
| Dec 11, 2017 | $43.45 | $43.54 | $42.56 | $43.14 | -0.82% | 8,618,004 |
| Dec 4, 2017 | $41.93 | $43.80 | $41.93 | $43.50 | +2.43% | 12,954,072 |
| Nov 27, 2017 | $41.02 | $43.29 | $40.84 | $42.47 | +3.53% | 18,439,030 |
| Nov 20, 2017 | $39.62 | $41.52 | $39.62 | $41.02 | +3.44% | 4,240,080 |
| Nov 13, 2017 | $39.52 | $39.88 | $38.87 | $39.66 | +0.06% | 8,929,482 |
| Nov 6, 2017 | $40.45 | $40.55 | $39.41 | $39.63 | -1.76% | 8,126,814 |
| Oct 30, 2017 | $40.96 | $41.25 | $39.39 | $40.34 | -2.27% | 8,346,993 |
| Oct 23, 2017 | $37.65 | $41.38 | $36.56 | $41.28 | +10.08% | 11,450,850 |
| Oct 16, 2017 | $35.86 | $37.50 | $35.40 | $37.50 | +4.67% | 6,828,984 |
| Oct 9, 2017 | $36.52 | $36.60 | $35.75 | $35.83 | -1.19% | 8,647,578 |
| Oct 2, 2017 | $36.70 | $36.82 | $35.48 | $36.26 | -1.21% | 7,336,866 |
| Sep 25, 2017 | $35.39 | $36.82 | $35.21 | $36.70 | +4.07% | 6,833,106 |
| Sep 18, 2017 | $33.56 | $35.29 | $33.54 | $35.27 | +5.45% | 7,070,526 |
| Sep 11, 2017 | $34.00 | $34.16 | $33.17 | $33.44 | -1.57% | 6,741,171 |
| Sep 5, 2017 | $33.23 | $34.12 | $33.11 | $33.98 | +1.73% | 4,689,630 |
| Aug 28, 2017 | $31.96 | $33.66 | $31.80 | $33.40 | +5.01% | 7,913,856 |
| Aug 21, 2017 | $31.56 | $32.03 | $31.10 | $31.81 | +0.66% | 5,904,855 |
| Aug 14, 2017 | $32.32 | $33.12 | $31.57 | $31.60 | -1.55% | 5,562,024 |
| Aug 7, 2017 | $32.06 | $32.58 | $31.68 | $32.09 | +0.06% | 5,064,132 |
| Jul 31, 2017 | $32.56 | $32.68 | $31.15 | $32.07 | -1.87% | 6,155,169 |
| Jul 24, 2017 | $32.51 | $34.50 | $31.91 | $32.68 | +0.62% | 11,305,248 |
| Jul 17, 2017 | $33.22 | $33.54 | $32.13 | $32.48 | -2.54% | 5,110,050 |
| Jul 10, 2017 | $32.67 | $33.46 | $32.35 | $33.33 | +2.20% | 4,844,463 |
| Jul 3, 2017 | $31.89 | $32.74 | $31.75 | $32.61 | +2.73% | 4,696,614 |
| Jun 26, 2017 | $30.79 | $32.11 | $30.71 | $31.75 | +3.36% | 6,256,212 |
| Jun 19, 2017 | $31.75 | $31.78 | $30.21 | $30.71 | -2.70% | 6,586,752 |
| Jun 12, 2017 | $31.31 | $32.15 | $30.91 | $31.57 | +0.86% | 7,055,343 |
| Jun 5, 2017 | $30.37 | $31.61 | $30.10 | $31.30 | +4.00% | 6,792,621 |
| May 30, 2017 | $29.67 | $30.50 | $29.49 | $30.09 | +1.37% | 4,380,021 |
| May 22, 2017 | $28.96 | $29.99 | $28.55 | $29.69 | +3.57% | 6,299,046 |
| May 15, 2017 | $28.03 | $28.94 | $27.50 | $28.66 | +2.38% | 8,124,120 |
| May 8, 2017 | $28.77 | $28.81 | $27.75 | $28.00 | -2.82% | 5,531,190 |
| May 1, 2017 | $29.69 | $29.69 | $28.69 | $28.81 | -2.36% | 4,934,406 |
| Apr 24, 2017 | $28.64 | $30.36 | $28.26 | $29.51 | +4.97% | 7,867,962 |
| Apr 17, 2017 | $27.08 | $28.19 | $26.94 | $28.11 | +4.63% | 5,728,824 |
| Apr 10, 2017 | $27.85 | $28.38 | $26.85 | $26.87 | -3.17% | 5,546,049 |
| Apr 3, 2017 | $28.51 | $28.70 | $27.68 | $27.75 | -2.72% | 7,041,801 |
| Mar 27, 2017 | $27.94 | $28.91 | $27.64 | $28.52 | +0.99% | 6,022,482 |
| Mar 20, 2017 | $29.10 | $29.16 | $27.99 | $28.24 | -3.00% | 7,082,661 |
| Mar 13, 2017 | $29.87 | $30.00 | $28.95 | $29.12 | -2.35% | 7,301,229 |
| Mar 6, 2017 | $30.25 | $30.49 | $29.41 | $29.82 | -2.04% | 5,216,745 |
| Feb 27, 2017 | $30.58 | $31.66 | $30.23 | $30.44 | -0.46% | 7,344,870 |
| Feb 21, 2017 | $30.90 | $30.95 | $30.03 | $30.58 | -0.68% | 3,726,489 |
| Feb 13, 2017 | $30.95 | $31.16 | $30.47 | $30.79 | +0.07% | 5,448,339 |
| Feb 6, 2017 | $29.70 | $30.83 | $28.97 | $30.77 | +3.58% | 8,108,190 |
| Jan 30, 2017 | $30.03 | $30.11 | $27.66 | $29.70 | -1.58% | 10,693,365 |
| Jan 23, 2017 | $29.20 | $30.59 | $28.87 | $30.18 | +3.40% | 5,396,514 |
| Jan 17, 2017 | $29.25 | $29.54 | $28.69 | $29.19 | -0.76% | 4,255,104 |
| Jan 9, 2017 | $28.68 | $29.48 | $28.29 | $29.41 | +2.47% | 5,600,826 |
| Jan 3, 2017 | $28.89 | $29.33 | $28.60 | $28.70 | +0.36% | 5,830,236 |
| Dec 27, 2016 | $29.07 | $29.25 | $28.43 | $28.60 | -1.25% | 3,494,034 |
| Dec 19, 2016 | $29.09 | $29.66 | $28.67 | $28.96 | -0.74% | 4,833,009 |
| Dec 12, 2016 | $29.54 | $30.02 | $28.88 | $29.18 | -1.80% | 9,031,545 |
| Dec 5, 2016 | $29.51 | $30.56 | $29.17 | $29.71 | +1.12% | 8,541,420 |
| Nov 28, 2016 | $29.51 | $30.07 | $28.83 | $29.38 | -1.07% | 11,661,441 |
| Nov 21, 2016 | $28.85 | $29.70 | $28.58 | $29.70 | +3.34% | 5,620,890 |
| Nov 14, 2016 | $27.63 | $29.08 | $27.37 | $28.74 | – | 12,005,811 |
Seasonality
ODFL 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 | 4.1% | 5.1% | -0.6% | -1.2% | 2.3% | 2.7% | 6.6% | 0.2% | -2.0% | 2.5% | 5.5% | -2.1% |
| Months up | 7 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 10.5% | 17.2% | -3.6% | 8.7% | 6.0% | -3.7% | -2.1% | -5.7% | -12.9% | -0.7% | ||
| 2025 | 5.2% | -4.9% | -6.1% | -7.4% | 4.5% | 1.5% | -8.0% | 1.2% | -6.6% | -0.3% | -3.7% | 16.1% |
| 2024 | -3.5% | 13.2% | -0.8% | -17.1% | -3.6% | 0.9% | 19.0% | -8.3% | 3.2% | 1.3% | 11.8% | -21.6% |
| 2023 | 17.4% | 1.9% | 0.5% | -6.0% | -3.1% | 19.3% | 13.5% | 1.9% | -4.2% | -7.9% | 3.3% | 4.3% |
| 2022 | -15.8% | 4.0% | -4.8% | -6.2% | -7.7% | -0.8% | 18.4% | -10.6% | -8.2% | 10.4% | 10.2% | -6.1% |
| 2021 | -0.6% | 10.7% | 12.0% | 7.2% | 3.0% | -4.3% | 6.0% | 7.3% | -0.9% | 19.4% | 4.1% | 0.9% |
| 2020 | 3.4% | -1.2% | 1.7% | 10.7% | 17.8% | -0.8% | 7.8% | 10.6% | -10.4% | 5.2% | 6.8% | -4.0% |
| 2019 | 10.1% | 10.9% | -4.1% | 3.4% | -11.3% | 12.8% | 11.9% | -1.9% | 3.9% | 7.1% | 5.2% | -0.9% |
| 2018 | 11.3% | -5.1% | 5.9% | -8.9% | 16.5% | -4.4% | -1.4% | 3.8% | 5.9% | -19.1% | 4.8% | -9.6% |
| 2017 | 2.9% | 3.9% | -6.6% | 3.4% | 0.9% | 6.7% | 0.7% | 4.2% | 10.3% | 10.0% | 6.7% | 1.9% |