美股详情

本页面由Tiger Fintech (Singapore) Pte. Ltd.提供服务

Old Dominion Freight Line

175.00

+2.721.58%

盘后：176.291.29+0.74%19:31 EST

成交量：302.61万

成交额：5.24亿

市值：371.94亿

市盈率：31.93

高：177.30

开：170.64

低：165.82

收：172.28

数据加载中...

总览公司新闻公告

公司资料

公司名字：

Old Dominion Freight Line

交易所：

NASDAQ

成立时间：

1934

员工人数：

21895

公司地址：

500 Old Dominion Way,Thomasville,North Carolina,United States

官网：

http://www.odfl.com

邮编：

27360

电话：

传真：

- -

简介：

Old Dominion Freight Line, Inc.成立于1934年，于1950年在弗吉尼亚州注册成立。该公司是北美最大的零担汽车运输商之一。该公司通过单一的一体化、无工会组织提供区域、区域间和全美国的LTL服务。该公司提供的服务包括加急运输，是通过遍布美国大陆的庞大服务中心网络提供的。通过战略联盟，他们还在整个北美地区提供LTL服务。除了核心的LTL服务外，该公司还提供一系列增值服务，包括集装箱拖运、整车经纪和供应链咨询。

董事

名称

职位

David S. Congdon

董事会执行主席

Andrew S. Davis

董事

Bradley R. Gabosch

董事

Greg C. Gantt

董事

John D. Kasarda

董事

John R. Congdon, Jr.

董事

Leo H. Suggs

董事

Sherry A. Aaholm

董事

Thomas A. Stith, III

董事

Wendy T. Stallings

董事

股东

名称

职位

Kevin M. Freeman

总裁兼首席执行官

Gregory B. Plemmons

执行副总裁兼首席运营官

Adam N. Satterfield

执行副总裁、首席财务官兼助理秘书

Cecil E. Overbey, Jr.

战略发展高级副总裁

Christopher J. Kelley

高级副总裁–运营

Christopher T. Brooks

人力资源与安全高级副总裁

Ross H. Parr

高级副总裁-法律事务、总法律顾问和秘书

Steven W. Hartsell

销售高级副总裁

Clayton G. Brinker

副总裁–会计和财务

David S. Congdon

董事会执行主席

{"basename":"/hans","ssrTDKData":{"titleTemplate":"%s - 老虎证券","title":"老虎证券全球投资理财平台| 一站式投资美股新股港股A股","description":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","keywords":"老虎证券,老虎证券开户,老虎券商,老虎证券官网,老虎证券app,tigertrade老虎证券,股票,炒股,新加坡股票交易平台,投资,投资理财","social":{"ogDescription":"老虎证券助您一站式投资美股，新股，港股，A股等全球金融理财产品。新加坡华人最信赖的在线投资平台，现在加入即享低费用，24/5 无时差炒美股投资理财！","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/hans/stock/ODFL/company"},"companyName":"老虎证券"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"ODFL"},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ODFL\",,,,,undefined,":{"symbol":"ODFL","market":"US","secType":"STK","nameCN":"Old Dominion Freight Line","latestPrice":174.995,"timestamp":1741122000000,"preClose":172.28,"halted":0,"volume":3026075,"hourTrading":{"tag":"盘后","latestPrice":176.289,"preClose":174.995,"latestTime":"19:31 EST","volume":88778,"amount":15536190.2875,"timestamp":1741134695180},"overnightTrading":{"tag":"夜盘","latestPrice":174.995,"preClose":174.995,"latestTime":"23:20 EST","volume":0,"amount":0,"timestamp":1741148401038},"delay":0,"changeRate":0.015759,"change":2.715,"floatShares":189984566,"shares":212545079,"eps":5.48,"lyrEps":5.508266,"pbRate":8.76,"amount":524325261.52175003,"amplitude":0.066636,"volumeRatio":1.435109,"dividePrice":1.04,"prevYearClose":176.4,"fiveDayClose":179.88,"twentyDayClose":182.05,"impliedVol":0.471,"impliedVolPercentile":0.956},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"ODFL\",,,,,undefined,":{"symbol":"ODFL","floatShares":189984566,"roa":"17.54%","roe":"27.90%","lyrEps":5.508266,"volumeRatio":1.435109,"shares":212545079,"dividePrice":1.04,"high":177.3,"amplitude":0.066636,"preClose":172.28,"low":165.82,"week52Low":165.49,"pbRate":"8.76","psRate":"6.40","week52High":233.26,"institutionHeld":0.7582,"latestPrice":174.995,"eps":5.48,"divideRate":0.005943,"volume":3026075,"delay":0,"ttmEps":5.48,"open":170.64,"prevYearClose":176.4,"prevWeekClose":176.5,"prevMonthClose":176.5,"prevQuarterClose":176.4,"fiveDayClose":179.88,"twentyDayClose":182.05,"sixtyDayClose":218.59},"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/ODFL\",params:#limit:5,,,undefined,":[{"date":"2025-03-05","symbol":"ODFL","amount":0.28,"announcedDate":"2025-02-05","type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2025-03-05","defaultRemindTime":1741185000000,"name":"Old Dominion Freight Line","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-03-19","payableDate":"2025-03-05","currency":"USD","dateTimestamp":1741150800000,"payDate":"2025-03-19"},{"market":"US","date":"2025-02-05","symbol":"ODFL","fiscalQuarterEnding":"2024/12","expectedEps":1.17,"name":null,"time":"盘前","type":"earning","dateTimestamp":1738731600000,"reportTimeType":"pre","actualEps":1.23},{"date":"2024-12-04","symbol":"ODFL","amount":0.26,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-12-04","defaultRemindTime":1733322600000,"name":"Old Dominion Freight Line","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-12-18","payableDate":"2024-12-04","currency":"USD","dateTimestamp":1733288400000,"payDate":"2024-12-18"},{"market":"US","date":"2024-10-23","symbol":"ODFL","fiscalQuarterEnding":"2024/09","expectedEps":1.43,"name":null,"time":"盘前","type":"earning","dateTimestamp":1729656000000,"reportTimeType":"pre","actualEps":1.43},{"date":"2024-09-04","symbol":"ODFL","amount":0.26,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"US","newRecordDate":"2024-09-04","defaultRemindTime":1725456600000,"name":"Old Dominion Freight Line","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-18","payableDate":"2024-09-04","currency":"USD","dateTimestamp":1725422400000,"payDate":"2024-09-18"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"ODFL\",market:\"US\",,,undefined,":[{"executeDate":"2017-03-02","recordDate":"2017-03-06","paymentDate":"2017-03-20","value":0.1,"currency":"USD"},{"executeDate":"2017-06-02","recordDate":"2017-06-06","paymentDate":"2017-06-20","value":0.1,"currency":"USD"},{"executeDate":"2017-09-01","recordDate":"2017-09-06","paymentDate":"2017-09-20","value":0.1,"currency":"USD"},{"executeDate":"2017-09-05","recordDate":"2017-09-06","paymentDate":"2017-09-20","value":0.1,"currency":"USD"},{"executeDate":"2017-12-05","recordDate":"2017-12-06","paymentDate":"2017-12-20","value":0.1,"currency":"USD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"ODFL\",market:\"US\",delay:false,,,undefined,":{"strongBuy":0.1667,"buy":0.0417,"hold":0.6667,"sell":0.0833,"strongSell":0.0417,"meanLabel":"HOLD","meanPercent":0.6667,"analysts":24,"updateTime":1740373200000},"@#url:\"https://hq.skytigris.cn/value_analysis/stock/ODFL\",params:#withValueCompare:true,withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"ODFL","date":"2025-03-03","current":31.628919,"percent":0.365591,"low":20.844989,"twenty":26.787681,"median":34.20026,"eighty":38.751328,"high":44.281809,"avg":33.322167,"sd":5.801143,"marketCap":37514206443},"quantilePoints":[{"date":"2020-03-06","current":25.694016,"twenty":19.552106,"median":23.512683,"eighty":26.806857,"marketCap":15815129129},{"date":"2020-03-13","current":23.03838,"twenty":19.552106,"median":23.506493,"eighty":26.744754,"marketCap":14180537860},{"date":"2020-03-20","current":21.84069,"twenty":19.552106,"median":23.475827,"eighty":26.670679,"marketCap":13443337937},{"date":"2020-03-27","current":24.924257,"twenty":19.552106,"median":23.468393,"eighty":26.607341,"marketCap":15341328811},{"date":"2020-04-03","current":23.793896,"twenty":19.552106,"median":23.468393,"eighty":26.536548,"marketCap":14645571516},{"date":"2020-04-09","current":26.081478,"twenty":19.553854,"median":23.474107,"eighty":26.532175,"marketCap":16053618947},{"date":"2020-04-17","current":26.37095,"twenty":19.552106,"median":23.468393,"eighty":26.38949,"marketCap":16231794518},{"date":"2020-04-24","current":27.338484,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":16823337413},{"date":"2020-05-01","current":28.380832,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":17464769469},{"date":"2020-05-08","current":29.279464,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":18017762143},{"date":"2020-05-15","current":28.568369,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":17580174440},{"date":"2020-05-22","current":30.435232,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":18728989596},{"date":"2020-05-29","current":32.792769,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":20179752063},{"date":"2020-06-05","current":32.512932,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":20007547737},{"date":"2020-06-12","current":30.260813,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":18621656763},{"date":"2020-06-19","current":32.240761,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":19840061339},{"date":"2020-06-26","current":31.242161,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":19225551384},{"date":"2020-07-02","current":32.750602,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":20153803466},{"date":"2020-07-10","current":33.902537,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":20862671955},{"date":"2020-07-17","current":35.732983,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":21989076960},{"date":"2020-07-24","current":34.929887,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":21494874136},{"date":"2020-07-31","current":36.603465,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":21563284073},{"date":"2020-08-07","current":37.041448,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":21821302513},{"date":"2020-08-14","current":38.152811,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":22476011987},{"date":"2020-08-21","current":39.286083,"twenty":19.552106,"median":23.468393,"eighty":26.367931,"marketCap":23143627920},{"date":"2020-08-28","current":39.897532,"twenty":19.552106,"median":23.468393,"eighty":26.425539,"marketCap":23503835463},{"date":"2020-09-04","current":39.088906,"twenty":19.552106,"median":23.468393,"eighty":26.569382,"marketCap":23027469788},{"date":"2020-09-11","current":38.965421,"twenty":19.552106,"median":23.468393,"eighty":26.614165,"marketCap":22954724291},{"date":"2020-09-18","current":36.661036,"twenty":19.552106,"median":23.468393,"eighty":26.679289,"marketCap":21597199449},{"date":"2020-09-25","current":36.330415,"twenty":19.552106,"median":23.475827,"eighty":26.744754,"marketCap":21402429247},{"date":"2020-10-02","current":36.758629,"twenty":19.552106,"median":23.506493,"eighty":26.806857,"marketCap":21654691858},{"date":"2020-10-09","current":39.785997,"twenty":19.552106,"median":23.512683,"eighty":26.992401,"marketCap":23438129852},{"date":"2020-10-16","current":39.949316,"twenty":19.552106,"median":23.526432,"eighty":27.239937,"marketCap":23534341639},{"date":"2020-10-23","current":39.957282,"twenty":19.552106,"median":23.531459,"eighty":27.371225,"marketCap":23539034897},{"date":"2020-10-30","current":35.631383,"twenty":19.552106,"median":23.548713,"eighty":27.624744,"marketCap":22336387565},{"date":"2020-11-06","current":38.747749,"twenty":19.552106,"median":23.568814,"eighty":27.694354,"marketCap":24289956157},{"date":"2020-11-13","current":37.948537,"twenty":19.552106,"median":23.587308,"eighty":28.048743,"marketCap":23788950879},{"date":"2020-11-20","current":38.485712,"twenty":19.552106,"median":23.602978,"eighty":28.261492,"marketCap":24125692132},{"date":"2020-11-27","current":37.806288,"twenty":19.552106,"median":23.622639,"eighty":28.478072,"marketCap":23699778979},{"date":"2020-12-04","current":39.165136,"twenty":19.552106,"median":23.648652,"eighty":28.67006,"marketCap":24551605284},{"date":"2020-12-11","current":37.581685,"twenty":19.552106,"median":23.679328,"eighty":28.840617,"marketCap":23558981243},{"date":"2020-12-18","current":37.347724,"twenty":19.552106,"median":23.702685,"eighty":29.185345,"marketCap":23412316934},{"date":"2020-12-24","current":37.106276,"twenty":19.552106,"median":23.720771,"eighty":29.301698,"marketCap":23260959367},{"date":"2020-12-31","current":36.531666,"twenty":19.552106,"median":23.736565,"eighty":29.606836,"marketCap":22900751825},{"date":"2021-01-08","current":38.474482,"twenty":19.563591,"median":23.763548,"eighty":29.821332,"marketCap":24118652245},{"date":"2021-01-15","current":38.817001,"twenty":19.608155,"median":23.788519,"eighty":29.908621,"marketCap":24333368793},{"date":"2021-01-22","current":38.296671,"twenty":19.626743,"median":23.800263,"eighty":30.049499,"marketCap":24007187370},{"date":"2021-01-29","current":36.310807,"twenty":19.671547,"median":23.818561,"eighty":30.230098,"marketCap":22762300718},{"date":"2021-02-05","current":36.53297,"twenty":19.742676,"median":23.837718,"eighty":30.46007,"marketCap":24575071574},{"date":"2021-02-12","current":37.014379,"twenty":19.742676,"median":23.864698,"eighty":31.077777,"marketCap":24898906367},{"date":"2021-02-19","current":37.612651,"twenty":19.742676,"median":23.878383,"eighty":31.256728,"marketCap":25301353231},{"date":"2021-02-26","current":37.335001,"twenty":19.742676,"median":23.898172,"eighty":31.490182,"marketCap":25114583329},{"date":"2021-03-05","current":38.218094,"twenty":19.739077,"median":23.935186,"eighty":31.752003,"marketCap":25708623853},{"date":"2021-03-12","current":40.64486,"twenty":19.739077,"median":23.962538,"eighty":32.070558,"marketCap":27341065922},{"date":"2021-03-19","current":40.088581,"twenty":19.739077,"median":23.984727,"eighty":32.431633,"marketCap":26966867167},{"date":"2021-03-26","current":40.982104,"twenty":19.742676,"median":24.000078,"eighty":32.727796,"marketCap":27567923918},{"date":"2021-04-01","current":42.362371,"twenty":19.742676,"median":24.021803,"eighty":32.768957,"marketCap":28496404579},{"date":"2021-04-09","current":43.334121,"twenty":19.739077,"median":24.05835,"eighty":33.131421,"marketCap":29150083030},{"date":"2021-04-16","current":43.69744,"twenty":19.739077,"median":24.085391,"eighty":33.332052,"marketCap":29394481592},{"date":"2021-04-23","current":40.455417,"twenty":19.739077,"median":24.12407,"eighty":33.616903,"marketCap":29891051534},{"date":"2021-04-30","current":40.463265,"twenty":19.739077,"median":24.158419,"eighty":33.896361,"marketCap":29896849768},{"date":"2021-05-07","current":42.308996,"twenty":19.748718,"median":24.186508,"eighty":33.922966,"marketCap":31260594204},{"date":"2021-05-14","current":42.308996,"twenty":19.765766,"median":24.248653,"eighty":34.314067,"marketCap":31260594204},{"date":"2021-05-21","current":41.268418,"twenty":19.821737,"median":24.27591,"eighty":34.77843,"marketCap":30491748489},{"date":"2021-05-28","current":41.662362,"twenty":19.87381,"median":24.298306,"eighty":34.951482,"marketCap":30782819793},{"date":"2021-06-04","current":40.849362,"twenty":19.903966,"median":24.325412,"eighty":35.050236,"marketCap":30182122839},{"date":"2021-06-11","current":39.399144,"twenty":19.916187,"median":24.395845,"eighty":35.372821,"marketCap":29110609352},{"date":"2021-06-18","current":38.664619,"twenty":19.968619,"median":24.434649,"eighty":35.528453,"marketCap":28567894730},{"date":"2021-06-25","current":39.804075,"twenty":20.066428,"median":24.484096,"eighty":35.586822,"marketCap":29409798183},{"date":"2021-07-02","current":40.493085,"twenty":20.157522,"median":24.563559,"eighty":35.649769,"marketCap":29918883054},{"date":"2021-07-09","current":40.898016,"twenty":20.193631,"median":24.596585,"eighty":35.698162,"marketCap":30218071884},{"date":"2021-07-16","current":39.855869,"twenty":20.278455,"median":24.613719,"eighty":35.908225,"marketCap":29448066522},{"date":"2021-07-23","current":40.976491,"twenty":20.367061,"median":24.688235,"eighty":36.052552,"marketCap":30276054216},{"date":"2021-07-30","current":36.266116,"twenty":20.382027,"median":24.73459,"eighty":36.181798,"marketCap":31211889046},{"date":"2021-08-06","current":36.698166,"twenty":20.454208,"median":24.774127,"eighty":36.264855,"marketCap":31583725835},{"date":"2021-08-13","current":37.812352,"twenty":20.514607,"median":24.835698,"eighty":36.31865,"marketCap":32542633323},{"date":"2021-08-20","current":38.015543,"twenty":20.555338,"median":24.908294,"eighty":36.389913,"marketCap":32717506548},{"date":"2021-08-27","current":38.99382,"twenty":20.586403,"median":24.971801,"eighty":36.476632,"marketCap":33559445851},{"date":"2021-09-03","current":40.523807,"twenty":20.625917,"median":25.015549,"eighty":36.528203,"marketCap":34876206495},{"date":"2021-09-10","current":39.219886,"twenty":20.666978,"median":25.055487,"eighty":36.579477,"marketCap":33754006791},{"date":"2021-09-17","current":38.976326,"twenty":20.704921,"median":25.115455,"eighty":36.657716,"marketCap":33544390540},{"date":"2021-09-24","current":40.768712,"twenty":20.745288,"median":25.14906,"eighty":36.697091,"marketCap":35086980846},{"date":"2021-10-01","current":38.421925,"twenty":20.804201,"median":25.203596,"eighty":36.864005,"marketCap":33067252998},{"date":"2021-10-08","current":38.70989,"twenty":20.849845,"median":25.247224,"eighty":36.937981,"marketCap":33315086576},{"date":"2021-10-15","current":40.706813,"twenty":20.923529,"median":25.311712,"eighty":37.023131,"marketCap":35033708208},{"date":"2021-10-22","current":43.293124,"twenty":20.995724,"median":25.381563,"eighty":37.093923,"marketCap":37259578003},{"date":"2021-10-29","current":41.814819,"twenty":21.023628,"median":25.527558,"eighty":37.186565,"marketCap":39531771832},{"date":"2021-11-05","current":42.436328,"twenty":21.080088,"median":25.592468,"eighty":37.272199,"marketCap":40119347128},{"date":"2021-11-12","current":43.476464,"twenty":21.08774,"median":25.668523,"eighty":37.360019,"marketCap":41102692649},{"date":"2021-11-19","current":42.800072,"twenty":21.08774,"median":25.694016,"eighty":37.541214,"marketCap":40463230533},{"date":"2021-11-26","current":42.829268,"twenty":21.08774,"median":25.761665,"eighty":37.612172,"marketCap":40490833214},{"date":"2021-12-03","current":43.671109,"twenty":21.08774,"median":25.813258,"eighty":37.786198,"marketCap":41286710524},{"date":"2021-12-10","current":43.343862,"twenty":21.08774,"median":25.859717,"eighty":37.863543,"marketCap":40977330471},{"date":"2021-12-17","current":41.437554,"twenty":21.08774,"median":25.899406,"eighty":37.962762,"marketCap":39175105406},{"date":"2021-12-23","current":42.373068,"twenty":21.08774,"median":25.96045,"eighty":38.061587,"marketCap":40059541319},{"date":"2021-12-31","current":43.598117,"twenty":21.08774,"median":26.020418,"eighty":38.224809,"marketCap":41217703821},{"date":"2022-01-07","current":40.461895,"twenty":21.087947,"median":26.075968,"eighty":38.312055,"marketCap":38252715807},{"date":"2022-01-14","current":38.457048,"twenty":21.087947,"median":26.114236,"eighty":38.421925,"marketCap":36357331692},{"date":"2022-01-21","current":36.107922,"twenty":21.087947,"median":26.1687,"eighty":38.421925,"marketCap":34136465961},{"date":"2022-01-28","current":35.704033,"twenty":21.087947,"median":26.216544,"eighty":38.421925,"marketCap":33754628870},{"date":"2022-02-04","current":34.421906,"twenty":21.087947,"median":26.261415,"eighty":38.421925,"marketCap":35605158627},{"date":"2022-02-11","current":32.873042,"twenty":21.087947,"median":26.320959,"eighty":38.421925,"marketCap":34003053001},{"date":"2022-02-18","current":32.017998,"twenty":21.087947,"median":26.366596,"eighty":38.421925,"marketCap":33118617089},{"date":"2022-02-25","current":33.737061,"twenty":21.087947,"median":26.395215,"eighty":38.421925,"marketCap":34896771989},{"date":"2022-03-04","current":35.347236,"twenty":21.087947,"median":26.516196,"eighty":38.421925,"marketCap":36562297132},{"date":"2022-03-11","current":34.02245,"twenty":21.087947,"median":26.608657,"eighty":38.421925,"marketCap":35191971963},{"date":"2022-03-18","current":36.456591,"twenty":21.087947,"median":26.672963,"eighty":38.421925,"marketCap":37709786524},{"date":"2022-03-25","current":34.841974,"twenty":21.087947,"median":26.735145,"eighty":38.421925,"marketCap":36039666829},{"date":"2022-04-01","current":30.926472,"twenty":21.087947,"median":26.801705,"eighty":38.421925,"marketCap":31989569135},{"date":"2022-04-08","current":28.862116,"twenty":21.087947,"median":26.975466,"eighty":38.421925,"marketCap":29854251037},{"date":"2022-04-14","current":29.399581,"twenty":21.087947,"median":27.090657,"eighty":38.421925,"marketCap":30410191844},{"date":"2022-04-22","current":29.588074,"twenty":21.087947,"median":27.32291,"eighty":38.421925,"marketCap":30605163529},{"date":"2022-04-29","current":28.082218,"twenty":21.087947,"median":27.526315,"eighty":38.421925,"marketCap":31866774738},{"date":"2022-05-06","current":28.003628,"twenty":21.087947,"median":27.670046,"eighty":38.421925,"marketCap":31777593078},{"date":"2022-05-13","current":27.28241,"twenty":21.087947,"median":27.670046,"eighty":38.421925,"marketCap":30959178931},{"date":"2022-05-20","current":24.291654,"twenty":21.087947,"median":27.670046,"eighty":38.421925,"marketCap":27565367356},{"date":"2022-05-27","current":26.385383,"twenty":21.087947,"median":27.670046,"eighty":38.421925,"marketCap":29941262166},{"date":"2022-06-03","current":26.789944,"twenty":21.087947,"median":27.670046,"eighty":38.421925,"marketCap":30400344894},{"date":"2022-06-10","current":24.691221,"twenty":21.087947,"median":27.670046,"eighty":38.421925,"marketCap":28018782396},{"date":"2022-06-17","current":23.184854,"twenty":21.087947,"median":27.670046,"eighty":38.421925,"marketCap":26309407696},{"date":"2022-06-24","current":25.744079,"twenty":21.08774,"median":27.678333,"eighty":38.421925,"marketCap":29213531027},{"date":"2022-07-01","current":26.072722,"twenty":21.08774,"median":27.678333,"eighty":38.421925,"marketCap":29586464897},{"date":"2022-07-08","current":27.272421,"twenty":21.08774,"median":27.678333,"eighty":38.421925,"marketCap":30947843555},{"date":"2022-07-15","current":25.50334,"twenty":21.08774,"median":27.678333,"eighty":38.421925,"marketCap":28940348465},{"date":"2022-07-22","current":27.865778,"twenty":21.08774,"median":27.689382,"eighty":38.421925,"marketCap":31621164889},{"date":"2022-07-29","current":27.716796,"twenty":21.08774,"median":27.714243,"eighty":38.421925,"marketCap":34403999697},{"date":"2022-08-05","current":27.299872,"twenty":21.08774,"median":27.716796,"eighty":38.421925,"marketCap":33886485380},{"date":"2022-08-12","current":28.303008,"twenty":21.08774,"median":27.865778,"eighty":38.421925,"marketCap":35131646336},{"date":"2022-08-19","current":26.747878,"twenty":21.08774,"median":27.921204,"eighty":38.421925,"marketCap":33201311532},{"date":"2022-08-26","current":25.72223,"twenty":21.08774,"median":27.921204,"eighty":38.421925,"marketCap":31928207108},{"date":"2022-09-02","current":24.513785,"twenty":21.08774,"median":27.921204,"eighty":38.421925,"marketCap":30428201719},{"date":"2022-09-09","current":24.20402,"twenty":21.08774,"median":27.890542,"eighty":38.421925,"marketCap":30043699592},{"date":"2022-09-16","current":22.87491,"twenty":21.08774,"median":27.742366,"eighty":38.421925,"marketCap":28393917212},{"date":"2022-09-23","current":22.334622,"twenty":21.08774,"median":27.52572,"eighty":38.421925,"marketCap":27723273968},{"date":"2022-09-30","current":22.401258,"twenty":21.08774,"median":27.312479,"eighty":38.421925,"marketCap":27805986634},{"date":"2022-10-07","current":23.416099,"twenty":21.08774,"median":27.280413,"eighty":38.421925,"marketCap":29065678194},{"date":"2022-10-14","current":23.371075,"twenty":21.08774,"median":27.142562,"eighty":38.421925,"marketCap":29009791257},{"date":"2022-10-21","current":23.451218,"twenty":21.08774,"median":27.035678,"eighty":38.421925,"marketCap":29109270005},{"date":"2022-10-28","current":22.706601,"twenty":21.08774,"median":26.862946,"eighty":38.421925,"marketCap":30246010304},{"date":"2022-11-04","current":22.552737,"twenty":21.08774,"median":26.743891,"eighty":38.421925,"marketCap":30041057838},{"date":"2022-11-11","current":26.052886,"twenty":21.08774,"median":26.675069,"eighty":38.421925,"marketCap":34703382286},{"date":"2022-11-18","current":24.744892,"twenty":21.08774,"median":26.55404,"eighty":38.421925,"marketCap":32961087107},{"date":"2022-11-25","current":24.384095,"twenty":21.08774,"median":26.390378,"eighty":38.421925,"marketCap":32480492051},{"date":"2022-12-02","current":25.11896,"twenty":21.08774,"median":26.367341,"eighty":38.421925,"marketCap":33459359222},{"date":"2022-12-09","current":24.238117,"twenty":21.08774,"median":26.285931,"eighty":38.421925,"marketCap":32286044397},{"date":"2022-12-16","current":24.457913,"twenty":21.08774,"median":26.240483,"eighty":38.421925,"marketCap":32578820695},{"date":"2022-12-23","current":23.729683,"twenty":21.08774,"median":26.21459,"eighty":38.421925,"marketCap":31608792054},{"date":"2022-12-30","current":23.537258,"twenty":21.08774,"median":26.155612,"eighty":38.421925,"marketCap":31352474691},{"date":"2023-01-06","current":24.940635,"twenty":21.08774,"median":26.104467,"eighty":38.421925,"marketCap":33221823735},{"date":"2023-01-13","current":26.155734,"twenty":21.08774,"median":26.072722,"eighty":38.421925,"marketCap":34840379497},{"date":"2023-01-20","current":26.294247,"twenty":21.08774,"median":26.070457,"eighty":38.421925,"marketCap":35024883806},{"date":"2023-01-27","current":27.685183,"twenty":21.08774,"median":26.070457,"eighty":38.421925,"marketCap":36877660607},{"date":"2023-02-03","current":29.764019,"twenty":21.08774,"median":26.070457,"eighty":38.421925,"marketCap":40989786578},{"date":"2023-02-10","current":27.998282,"twenty":21.08774,"median":26.081478,"eighty":38.421925,"marketCap":38558086078},{"date":"2023-02-17","current":28.466792,"twenty":21.08774,"median":26.121669,"eighty":38.421925,"marketCap":39203298750},{"date":"2023-02-24","current":27.127132,"twenty":21.08774,"median":26.155734,"eighty":38.421925,"marketCap":37358374042},{"date":"2023-03-03","current":28.367083,"twenty":21.08774,"median":26.21459,"eighty":38.421925,"marketCap":39065984235},{"date":"2023-03-10","current":26.873469,"twenty":21.08774,"median":26.240483,"eighty":38.421925,"marketCap":37009040126},{"date":"2023-03-17","current":26.48958,"twenty":21.08774,"median":26.278319,"eighty":38.421925,"marketCap":36480363130},{"date":"2023-03-24","current":26.324999,"twenty":21.08774,"median":26.294247,"eighty":38.421925,"marketCap":36253708685},{"date":"2023-03-31","current":27.230994,"twenty":21.087947,"median":26.342762,"eighty":38.421925,"marketCap":37501408401},{"date":"2023-04-06","current":25.96308,"twenty":21.087947,"median":26.368072,"eighty":38.421925,"marketCap":35755288957},{"date":"2023-04-14","current":26.586251,"twenty":21.08774,"median":26.390378,"eighty":38.421925,"marketCap":36613495111},{"date":"2023-04-21","current":27.695149,"twenty":21.08774,"median":26.430458,"eighty":38.421925,"marketCap":38140623143},{"date":"2023-04-28","current":25.276232,"twenty":21.08774,"median":26.475199,"eighty":38.421925,"marketCap":34437500575},{"date":"2023-05-05","current":25.197952,"twenty":21.08774,"median":26.475199,"eighty":38.421925,"marketCap":34330848886},{"date":"2023-05-12","current":25.051077,"twenty":21.08774,"median":26.475199,"eighty":38.421925,"marketCap":34130739531},{"date":"2023-05-19","current":24.661908,"twenty":21.08774,"median":26.475199,"eighty":38.421925,"marketCap":33600517725},{"date":"2023-05-26","current":24.964518,"twenty":21.08774,"median":26.475199,"eighty":38.421925,"marketCap":34012807470},{"date":"2023-06-02","current":25.564909,"twenty":21.08774,"median":26.475199,"eighty":38.421925,"marketCap":34830807869},{"date":"2023-06-09","current":25.502938,"twenty":21.08774,"median":26.475199,"eighty":38.421925,"marketCap":34746376192},{"date":"2023-06-16","current":26.427669,"twenty":21.08774,"median":26.475199,"eighty":38.421925,"marketCap":36006272249},{"date":"2023-06-22","current":26.289241,"twenty":21.087534,"median":26.477204,"eighty":38.421925,"marketCap":35817671621},{"date":"2023-06-30","current":30.240877,"twenty":21.08712,"median":26.574267,"eighty":38.421925,"marketCap":41201561646},{"date":"2023-07-07","current":29.461012,"twenty":21.08712,"median":26.633097,"eighty":38.421925,"marketCap":40139038339},{"date":"2023-07-14","current":30.368842,"twenty":21.085762,"median":26.670641,"eighty":38.423424,"marketCap":41375907575},{"date":"2023-07-20","current":31.80624,"twenty":21.084405,"median":26.693357,"eighty":38.424923,"marketCap":43334283865},{"date":"2023-07-28","current":35.340286,"twenty":21.087947,"median":26.735653,"eighty":38.431382,"marketCap":45190684234},{"date":"2023-08-04","current":35.418319,"twenty":21.191754,"median":26.823118,"eighty":38.431382,"marketCap":45290467125},{"date":"2023-08-11","current":34.688619,"twenty":21.288883,"median":26.924019,"eighty":38.431382,"marketCap":44357377481},{"date":"2023-08-18","current":33.682012,"twenty":21.378875,"median":27.035678,"eighty":38.437092,"marketCap":43070199487},{"date":"2023-08-25","current":34.923608,"twenty":21.524736,"median":27.09511,"eighty":38.437092,"marketCap":44657864704},{"date":"2023-09-01","current":36.518968,"twenty":21.613542,"median":27.163084,"eighty":38.437092,"marketCap":46697899776},{"date":"2023-09-08","current":36.978691,"twenty":21.608213,"median":27.220762,"eighty":38.442801,"marketCap":47285762052},{"date":"2023-09-14","current":35.525179,"twenty":21.602885,"median":27.26718,"eighty":38.448511,"marketCap":45427111994},{"date":"2023-09-21","current":34.853538,"twenty":21.575226,"median":27.291141,"eighty":38.455351,"marketCap":44568264878},{"date":"2023-09-27","current":34.095593,"twenty":21.552895,"median":27.309908,"eighty":38.456482,"marketCap":43599056999},{"date":"2023-10-06","current":34.460466,"twenty":21.533233,"median":27.386829,"eighty":38.459412,"marketCap":44065631705},{"date":"2023-10-13","current":36.236981,"twenty":21.698807,"median":27.525433,"eighty":38.459412,"marketCap":46337315109},{"date":"2023-10-20","current":33.876839,"twenty":21.799631,"median":27.634342,"eighty":38.459412,"marketCap":43319330712},{"date":"2023-10-27","current":32.569501,"twenty":21.849859,"median":27.690166,"eighty":38.468867,"marketCap":40406243672},{"date":"2023-10-31","current":33.393008,"twenty":21.936578,"median":27.729581,"eighty":38.468867,"marketCap":41427900230},{"date":"2023-11-10","current":33.913979,"twenty":22.323816,"median":27.972408,"eighty":38.469365,"marketCap":42074224982},{"date":"2023-11-17","current":34.986104,"twenty":22.566453,"median":28.069028,"eighty":38.469365,"marketCap":43404320424},{"date":"2023-11-22","current":35.609678,"twenty":22.732159,"median":28.15427,"eighty":38.469365,"marketCap":44177936231},{"date":"2023-12-01","current":34.21829,"twenty":22.997465,"median":28.297929,"eighty":38.46949,"marketCap":42451758225},{"date":"2023-12-08","current":32.980817,"twenty":23.047502,"median":28.373958,"eighty":38.469365,"marketCap":40916529113},{"date":"2023-12-15","current":33.643089,"twenty":23.21223,"median":28.462446,"eighty":38.469365,"marketCap":41738154928},{"date":"2023-12-22","current":35.990507,"twenty":23.323332,"median":28.574975,"eighty":38.469365,"marketCap":44650398353},{"date":"2023-12-29","current":36.153216,"twenty":23.387133,"median":28.661122,"eighty":38.46949,"marketCap":44852258613},{"date":"2024-01-05","current":34.23588,"twenty":23.406823,"median":28.735264,"eighty":38.470488,"marketCap":42473580956},{"date":"2024-01-12","current":34.198941,"twenty":23.468942,"median":28.867113,"eighty":38.470488,"marketCap":42427753221},{"date":"2024-01-19","current":33.632535,"twenty":23.51108,"median":29.156389,"eighty":38.471487,"marketCap":41725061289},{"date":"2024-01-26","current":34.779419,"twenty":23.543023,"median":29.275993,"eighty":38.470488,"marketCap":43147903337},{"date":"2024-02-02","current":34.524578,"twenty":23.610545,"median":29.372352,"eighty":38.470488,"marketCap":42793283962},{"date":"2024-02-09","current":38.307238,"twenty":23.715045,"median":29.540067,"eighty":38.470488,"marketCap":47481897674},{"date":"2024-02-16","current":38.058112,"twenty":23.767385,"median":29.606684,"eighty":38.470488,"marketCap":47173106033},{"date":"2024-02-23","current":38.463051,"twenty":23.784825,"median":29.780064,"eighty":38.470488,"marketCap":47675028842},{"date":"2024-03-01","current":38.852911,"twenty":23.814284,"median":29.883223,"eighty":38.493243,"marketCap":48158260362},{"date":"2024-03-08","current":38.904717,"twenty":23.830043,"median":30.160395,"eighty":38.543734,"marketCap":48222474278},{"date":"2024-03-15","current":37.455899,"twenty":23.913814,"median":30.414717,"eighty":38.577425,"marketCap":46426661369},{"date":"2024-03-22","current":39.058379,"twenty":23.982998,"median":30.846902,"eighty":38.588655,"marketCap":48412939283},{"date":"2024-03-28","current":37.577073,"twenty":24.009566,"median":31.242161,"eighty":38.613005,"marketCap":46576856630},{"date":"2024-04-05","current":38.294457,"twenty":24.077101,"median":31.356357,"eighty":38.623027,"marketCap":47466056113},{"date":"2024-04-12","current":38.59827,"twenty":24.167076,"median":31.591959,"eighty":38.67097,"marketCap":47842632638},{"date":"2024-04-19","current":36.48806,"twenty":24.202967,"median":31.790337,"eighty":38.710081,"marketCap":45227023266},{"date":"2024-04-26","current":34.327411,"twenty":24.242741,"median":31.96859,"eighty":38.70989,"marketCap":42798317753},{"date":"2024-05-03","current":32.012851,"twenty":24.294219,"median":32.012851,"eighty":38.70989,"marketCap":39912597762},{"date":"2024-05-10","current":31.920883,"twenty":24.406816,"median":32.159474,"eighty":38.70989,"marketCap":39797935619},{"date":"2024-05-17","current":31.748347,"twenty":24.457913,"median":32.20051,"eighty":38.70989,"marketCap":39582823387},{"date":"2024-05-24","current":29.900993,"twenty":24.542514,"median":32.20051,"eighty":38.70989,"marketCap":37279601518},{"date":"2024-05-31","current":30.157183,"twenty":24.596585,"median":32.20051,"eighty":38.70989,"marketCap":37599010589},{"date":"2024-06-07","current":29.599491,"twenty":24.638568,"median":32.20051,"eighty":38.70989,"marketCap":36903698326},{"date":"2024-06-14","current":30.134527,"twenty":24.673884,"median":32.208213,"eighty":38.710081,"marketCap":37570763528},{"date":"2024-06-21","current":30.437772,"twenty":24.726236,"median":32.215915,"eighty":38.710271,"marketCap":37948839571},{"date":"2024-06-28","current":30.388974,"twenty":24.749904,"median":32.244644,"eighty":38.710843,"marketCap":37887999748},{"date":"2024-07-05","current":31.696064,"twenty":24.780557,"median":32.244644,"eighty":38.710843,"marketCap":39517637863},{"date":"2024-07-12","current":32.548286,"twenty":24.880281,"median":32.252003,"eighty":38.710843,"marketCap":40580161914},{"date":"2024-07-15","current":33.151291,"twenty":24.904989,"median":32.262495,"eighty":38.710843,"marketCap":41331968298},{"date":"2024-08-02","current":34.589913,"twenty":25.037057,"median":32.569501,"eighty":38.72717,"marketCap":44152328662},{"date":"2024-08-09","current":32.905395,"twenty":25.077128,"median":32.750602,"eighty":38.72717,"marketCap":42002124192},{"date":"2024-08-16","current":33.096783,"twenty":25.129384,"median":32.792769,"eighty":38.72717,"marketCap":42246422261},{"date":"2024-08-23","current":33.72803,"twenty":25.19591,"median":33.022773,"eighty":38.72717,"marketCap":43052177296},{"date":"2024-08-30","current":32.254002,"twenty":25.305555,"median":33.090973,"eighty":38.72717,"marketCap":41170653570},{"date":"2024-09-06","current":31.236621,"twenty":25.383746,"median":33.090973,"eighty":38.72717,"marketCap":39872016465},{"date":"2024-09-13","current":32.109622,"twenty":25.450772,"median":33.090973,"eighty":38.72717,"marketCap":40986358535},{"date":"2024-09-20","current":34.335772,"twenty":25.50198,"median":33.096783,"eighty":38.72717,"marketCap":43827930815},{"date":"2024-09-27","current":32.792912,"twenty":25.587894,"median":33.154066,"eighty":38.72717,"marketCap":41858545502},{"date":"2024-10-04","current":32.05422,"twenty":25.662514,"median":33.167392,"eighty":38.72717,"marketCap":40915640673},{"date":"2024-10-11","current":32.668677,"twenty":25.72433,"median":33.167392,"eighty":38.72717,"marketCap":41699966053},{"date":"2024-10-18","current":33.832118,"twenty":25.782432,"median":33.311676,"eighty":38.72717,"marketCap":43185041159},{"date":"2024-10-25","current":32.995721,"twenty":25.85246,"median":33.34861,"eighty":38.72717,"marketCap":41104221639},{"date":"2024-10-31","current":35.061717,"twenty":25.8895,"median":33.486276,"eighty":38.72717,"marketCap":43677923228},{"date":"2024-11-08","current":38.202661,"twenty":25.983163,"median":33.604635,"eighty":38.728926,"marketCap":47590735749},{"date":"2024-11-15","current":38.291779,"twenty":26.068274,"median":33.653019,"eighty":38.750415,"marketCap":47701754468},{"date":"2024-11-22","current":37.428016,"twenty":26.101692,"median":33.732546,"eighty":38.750415,"marketCap":46625726887},{"date":"2024-11-29","current":38.584842,"twenty":26.181514,"median":33.796452,"eighty":38.750415,"marketCap":48066835255},{"date":"2024-12-06","current":34.785313,"twenty":26.254558,"median":33.888729,"eighty":38.750415,"marketCap":43333594881},{"date":"2024-12-13","current":34.79731,"twenty":26.289299,"median":34.017034,"eighty":38.750415,"marketCap":43348539709},{"date":"2024-12-20","current":32.175172,"twenty":26.324999,"median":34.052734,"eighty":38.750415,"marketCap":40082027408},{"date":"2024-12-27","current":31.095468,"twenty":26.383473,"median":34.052734,"eighty":38.750415,"marketCap":38736992931},{"date":"2025-01-03","current":30.11688,"twenty":26.432341,"median":34.052734,"eighty":38.750415,"marketCap":37517922001},{"date":"2025-01-10","current":30.776699,"twenty":26.52713,"median":34.057339,"eighty":38.751082,"marketCap":38339887514},{"date":"2025-01-17","current":32.548784,"twenty":26.627213,"median":34.057339,"eighty":38.751082,"marketCap":40547452037},{"date":"2025-01-24","current":32.826422,"twenty":26.666212,"median":34.057339,"eighty":38.751082,"marketCap":40893318045},{"date":"2025-01-31","current":32.010646,"twenty":26.701298,"median":34.057339,"eighty":38.751082,"marketCap":39877069774},{"date":"2025-02-07","current":35.259126,"twenty":26.747637,"median":34.065456,"eighty":38.751082,"marketCap":41819897351},{"date":"2025-02-14","current":37.150965,"twenty":26.747637,"median":34.101501,"eighty":38.751082,"marketCap":44063756455},{"date":"2025-02-21","current":35.505731,"twenty":26.747637,"median":34.198941,"eighty":38.751082,"marketCap":42112388976},{"date":"2025-02-28","current":31.318901,"twenty":26.771625,"median":34.198941,"eighty":38.751082,"marketCap":37146503456},{"date":"2025-03-03","current":31.628919,"twenty":26.787681,"median":34.20026,"eighty":38.751328,"marketCap":37514206443}],"customCompares":[{"symbol":"ODFL","name":"Old Dominion Freight Line","items":[{"date":"2020-03-06","value":25.694016,"marketCap":15815129129},{"date":"2020-03-13","value":23.03838,"marketCap":14180537860},{"date":"2020-03-20","value":21.84069,"marketCap":13443337937},{"date":"2020-03-27","value":24.924257,"marketCap":15341328811},{"date":"2020-04-03","value":23.793896,"marketCap":14645571516},{"date":"2020-04-09","value":26.081478,"marketCap":16053618947},{"date":"2020-04-17","value":26.37095,"marketCap":16231794518},{"date":"2020-04-24","value":27.338484,"marketCap":16823337413},{"date":"2020-05-01","value":28.380832,"marketCap":17464769469},{"date":"2020-05-08","value":29.279464,"marketCap":18017762143},{"date":"2020-05-15","value":28.568369,"marketCap":17580174440},{"date":"2020-05-22","value":30.435232,"marketCap":18728989596},{"date":"2020-05-29","value":32.792769,"marketCap":20179752063},{"date":"2020-06-05","value":32.512932,"marketCap":20007547737},{"date":"2020-06-12","value":30.260813,"marketCap":18621656763},{"date":"2020-06-19","value":32.240761,"marketCap":19840061339},{"date":"2020-06-26","value":31.242161,"marketCap":19225551384},{"date":"2020-07-02","value":32.750602,"marketCap":20153803466},{"date":"2020-07-10","value":33.902537,"marketCap":20862671955},{"date":"2020-07-17","value":35.732983,"marketCap":21989076960},{"date":"2020-07-24","value":34.929887,"marketCap":21494874136},{"date":"2020-07-31","value":36.603465,"marketCap":21563284073},{"date":"2020-08-07","value":37.041448,"marketCap":21821302513},{"date":"2020-08-14","value":38.152811,"marketCap":22476011987},{"date":"2020-08-21","value":39.286083,"marketCap":23143627920},{"date":"2020-08-28","value":39.897532,"marketCap":23503835463},{"date":"2020-09-04","value":39.088906,"marketCap":23027469788},{"date":"2020-09-11","value":38.965421,"marketCap":22954724291},{"date":"2020-09-18","value":36.661036,"marketCap":21597199449},{"date":"2020-09-25","value":36.330415,"marketCap":21402429247},{"date":"2020-10-02","value":36.758629,"marketCap":21654691858},{"date":"2020-10-09","value":39.785997,"marketCap":23438129852},{"date":"2020-10-16","value":39.949316,"marketCap":23534341639},{"date":"2020-10-23","value":39.957282,"marketCap":23539034897},{"date":"2020-10-30","value":35.631383,"marketCap":22336387565},{"date":"2020-11-06","value":38.747749,"marketCap":24289956157},{"date":"2020-11-13","value":37.948537,"marketCap":23788950879},{"date":"2020-11-20","value":38.485712,"marketCap":24125692132},{"date":"2020-11-27","value":37.806288,"marketCap":23699778979},{"date":"2020-12-04","value":39.165136,"marketCap":24551605284},{"date":"2020-12-11","value":37.581685,"marketCap":23558981243},{"date":"2020-12-18","value":37.347724,"marketCap":23412316934},{"date":"2020-12-24","value":37.106276,"marketCap":23260959367},{"date":"2020-12-31","value":36.531666,"marketCap":22900751825},{"date":"2021-01-08","value":38.474482,"marketCap":24118652245},{"date":"2021-01-15","value":38.817001,"marketCap":24333368793},{"date":"2021-01-22","value":38.296671,"marketCap":24007187370},{"date":"2021-01-29","value":36.310807,"marketCap":22762300718},{"date":"2021-02-05","value":36.53297,"marketCap":24575071574},{"date":"2021-02-12","value":37.014379,"marketCap":24898906367},{"date":"2021-02-19","value":37.612651,"marketCap":25301353231},{"date":"2021-02-26","value":37.335001,"marketCap":25114583329},{"date":"2021-03-05","value":38.218094,"marketCap":25708623853},{"date":"2021-03-12","value":40.64486,"marketCap":27341065922},{"date":"2021-03-19","value":40.088581,"marketCap":26966867167},{"date":"2021-03-26","value":40.982104,"marketCap":27567923918},{"date":"2021-04-01","value":42.362371,"marketCap":28496404579},{"date":"2021-04-09","value":43.334121,"marketCap":29150083030},{"date":"2021-04-16","value":43.69744,"marketCap":29394481592},{"date":"2021-04-23","value":40.455417,"marketCap":29891051534},{"date":"2021-04-30","value":40.463265,"marketCap":29896849768},{"date":"2021-05-07","value":42.308996,"marketCap":31260594204},{"date":"2021-05-14","value":42.308996,"marketCap":31260594204},{"date":"2021-05-21","value":41.268418,"marketCap":30491748489},{"date":"2021-05-28","value":41.662362,"marketCap":30782819793},{"date":"2021-06-04","value":40.849362,"marketCap":30182122839},{"date":"2021-06-11","value":39.399144,"marketCap":29110609352},{"date":"2021-06-18","value":38.664619,"marketCap":28567894730},{"date":"2021-06-25","value":39.804075,"marketCap":29409798183},{"date":"2021-07-02","value":40.493085,"marketCap":29918883054},{"date":"2021-07-09","value":40.898016,"marketCap":30218071884},{"date":"2021-07-16","value":39.855869,"marketCap":29448066522},{"date":"2021-07-23","value":40.976491,"marketCap":30276054216},{"date":"2021-07-30","value":36.266116,"marketCap":31211889046},{"date":"2021-08-06","value":36.698166,"marketCap":31583725835},{"date":"2021-08-13","value":37.812352,"marketCap":32542633323},{"date":"2021-08-20","value":38.015543,"marketCap":32717506548},{"date":"2021-08-27","value":38.99382,"marketCap":33559445851},{"date":"2021-09-03","value":40.523807,"marketCap":34876206495},{"date":"2021-09-10","value":39.219886,"marketCap":33754006791},{"date":"2021-09-17","value":38.976326,"marketCap":33544390540},{"date":"2021-09-24","value":40.768712,"marketCap":35086980846},{"date":"2021-10-01","value":38.421925,"marketCap":33067252998},{"date":"2021-10-08","value":38.70989,"marketCap":33315086576},{"date":"2021-10-15","value":40.706813,"marketCap":35033708208},{"date":"2021-10-22","value":43.293124,"marketCap":37259578003},{"date":"2021-10-29","value":41.814819,"marketCap":39531771832},{"date":"2021-11-05","value":42.436328,"marketCap":40119347128},{"date":"2021-11-12","value":43.476464,"marketCap":41102692649},{"date":"2021-11-19","value":42.800072,"marketCap":40463230533},{"date":"2021-11-26","value":42.829268,"marketCap":40490833214},{"date":"2021-12-03","value":43.671109,"marketCap":41286710524},{"date":"2021-12-10","value":43.343862,"marketCap":40977330471},{"date":"2021-12-17","value":41.437554,"marketCap":39175105406},{"date":"2021-12-23","value":42.373068,"marketCap":40059541319},{"date":"2021-12-31","value":43.598117,"marketCap":41217703821},{"date":"2022-01-07","value":40.461895,"marketCap":38252715807},{"date":"2022-01-14","value":38.457048,"marketCap":36357331692},{"date":"2022-01-21","value":36.107922,"marketCap":34136465961},{"date":"2022-01-28","value":35.704033,"marketCap":33754628870},{"date":"2022-02-04","value":34.421906,"marketCap":35605158627},{"date":"2022-02-11","value":32.873042,"marketCap":34003053001},{"date":"2022-02-18","value":32.017998,"marketCap":33118617089},{"date":"2022-02-25","value":33.737061,"marketCap":34896771989},{"date":"2022-03-04","value":35.347236,"marketCap":36562297132},{"date":"2022-03-11","value":34.02245,"marketCap":35191971963},{"date":"2022-03-18","value":36.456591,"marketCap":37709786524},{"date":"2022-03-25","value":34.841974,"marketCap":36039666829},{"date":"2022-04-01","value":30.926472,"marketCap":31989569135},{"date":"2022-04-08","value":28.862116,"marketCap":29854251037},{"date":"2022-04-14","value":29.399581,"marketCap":30410191844},{"date":"2022-04-22","value":29.588074,"marketCap":30605163529},{"date":"2022-04-29","value":28.082218,"marketCap":31866774738},{"date":"2022-05-06","value":28.003628,"marketCap":31777593078},{"date":"2022-05-13","value":27.28241,"marketCap":30959178931},{"date":"2022-05-20","value":24.291654,"marketCap":27565367356},{"date":"2022-05-27","value":26.385383,"marketCap":29941262166},{"date":"2022-06-03","value":26.789944,"marketCap":30400344894},{"date":"2022-06-10","value":24.691221,"marketCap":28018782396},{"date":"2022-06-17","value":23.184854,"marketCap":26309407696},{"date":"2022-06-24","value":25.744079,"marketCap":29213531027},{"date":"2022-07-01","value":26.072722,"marketCap":29586464897},{"date":"2022-07-08","value":27.272421,"marketCap":30947843555},{"date":"2022-07-15","value":25.50334,"marketCap":28940348465},{"date":"2022-07-22","value":27.865778,"marketCap":31621164889},{"date":"2022-07-29","value":27.716796,"marketCap":34403999697},{"date":"2022-08-05","value":27.299872,"marketCap":33886485380},{"date":"2022-08-12","value":28.303008,"marketCap":35131646336},{"date":"2022-08-19","value":26.747878,"marketCap":33201311532},{"date":"2022-08-26","value":25.72223,"marketCap":31928207108},{"date":"2022-09-02","value":24.513785,"marketCap":30428201719},{"date":"2022-09-09","value":24.20402,"marketCap":30043699592},{"date":"2022-09-16","value":22.87491,"marketCap":28393917212},{"date":"2022-09-23","value":22.334622,"marketCap":27723273968},{"date":"2022-09-30","value":22.401258,"marketCap":27805986634},{"date":"2022-10-07","value":23.416099,"marketCap":29065678194},{"date":"2022-10-14","value":23.371075,"marketCap":29009791257},{"date":"2022-10-21","value":23.451218,"marketCap":29109270005},{"date":"2022-10-28","value":22.706601,"marketCap":30246010304},{"date":"2022-11-04","value":22.552737,"marketCap":30041057838},{"date":"2022-11-11","value":26.052886,"marketCap":34703382286},{"date":"2022-11-18","value":24.744892,"marketCap":32961087107},{"date":"2022-11-25","value":24.384095,"marketCap":32480492051},{"date":"2022-12-02","value":25.11896,"marketCap":33459359222},{"date":"2022-12-09","value":24.238117,"marketCap":32286044397},{"date":"2022-12-16","value":24.457913,"marketCap":32578820695},{"date":"2022-12-23","value":23.729683,"marketCap":31608792054},{"date":"2022-12-30","value":23.537258,"marketCap":31352474691},{"date":"2023-01-06","value":24.940635,"marketCap":33221823735},{"date":"2023-01-13","value":26.155734,"marketCap":34840379497},{"date":"2023-01-20","value":26.294247,"marketCap":35024883806},{"date":"2023-01-27","value":27.685183,"marketCap":36877660607},{"date":"2023-02-03","value":29.764019,"marketCap":40989786578},{"date":"2023-02-10","value":27.998282,"marketCap":38558086078},{"date":"2023-02-17","value":28.466792,"marketCap":39203298750},{"date":"2023-02-24","value":27.127132,"marketCap":37358374042},{"date":"2023-03-03","value":28.367083,"marketCap":39065984235},{"date":"2023-03-10","value":26.873469,"marketCap":37009040126},{"date":"2023-03-17","value":26.48958,"marketCap":36480363130},{"date":"2023-03-24","value":26.324999,"marketCap":36253708685},{"date":"2023-03-31","value":27.230994,"marketCap":37501408401},{"date":"2023-04-06","value":25.96308,"marketCap":35755288957},{"date":"2023-04-14","value":26.586251,"marketCap":36613495111},{"date":"2023-04-21","value":27.695149,"marketCap":38140623143},{"date":"2023-04-28","value":25.276232,"marketCap":34437500575},{"date":"2023-05-05","value":25.197952,"marketCap":34330848886},{"date":"2023-05-12","value":25.051077,"marketCap":34130739531},{"date":"2023-05-19","value":24.661908,"marketCap":33600517725},{"date":"2023-05-26","value":24.964518,"marketCap":34012807470},{"date":"2023-06-02","value":25.564909,"marketCap":34830807869},{"date":"2023-06-09","value":25.502938,"marketCap":34746376192},{"date":"2023-06-16","value":26.427669,"marketCap":36006272249},{"date":"2023-06-22","value":26.289241,"marketCap":35817671621},{"date":"2023-06-30","value":30.240877,"marketCap":41201561646},{"date":"2023-07-07","value":29.461012,"marketCap":40139038339},{"date":"2023-07-14","value":30.368842,"marketCap":41375907575},{"date":"2023-07-20","value":31.80624,"marketCap":43334283865},{"date":"2023-07-28","value":35.340286,"marketCap":45190684234},{"date":"2023-08-04","value":35.418319,"marketCap":45290467125},{"date":"2023-08-11","value":34.688619,"marketCap":44357377481},{"date":"2023-08-18","value":33.682012,"marketCap":43070199487},{"date":"2023-08-25","value":34.923608,"marketCap":44657864704},{"date":"2023-09-01","value":36.518968,"marketCap":46697899776},{"date":"2023-09-08","value":36.978691,"marketCap":47285762052},{"date":"2023-09-14","value":35.525179,"marketCap":45427111994},{"date":"2023-09-21","value":34.853538,"marketCap":44568264878},{"date":"2023-09-27","value":34.095593,"marketCap":43599056999},{"date":"2023-10-06","value":34.460466,"marketCap":44065631705},{"date":"2023-10-13","value":36.236981,"marketCap":46337315109},{"date":"2023-10-20","value":33.876839,"marketCap":43319330712},{"date":"2023-10-27","value":32.569501,"marketCap":40406243672},{"date":"2023-10-31","value":33.393008,"marketCap":41427900230},{"date":"2023-11-10","value":33.913979,"marketCap":42074224982},{"date":"2023-11-17","value":34.986104,"marketCap":43404320424},{"date":"2023-11-22","value":35.609678,"marketCap":44177936231},{"date":"2023-12-01","value":34.21829,"marketCap":42451758225},{"date":"2023-12-08","value":32.980817,"marketCap":40916529113},{"date":"2023-12-15","value":33.643089,"marketCap":41738154928},{"date":"2023-12-22","value":35.990507,"marketCap":44650398353},{"date":"2023-12-29","value":36.153216,"marketCap":44852258613},{"date":"2024-01-05","value":34.23588,"marketCap":42473580956},{"date":"2024-01-12","value":34.198941,"marketCap":42427753221},{"date":"2024-01-19","value":33.632535,"marketCap":41725061289},{"date":"2024-01-26","value":34.779419,"marketCap":43147903337},{"date":"2024-02-02","value":34.524578,"marketCap":42793283962},{"date":"2024-02-09","value":38.307238,"marketCap":47481897674},{"date":"2024-02-16","value":38.058112,"marketCap":47173106033},{"date":"2024-02-23","value":38.463051,"marketCap":47675028842},{"date":"2024-03-01","value":38.852911,"marketCap":48158260362},{"date":"2024-03-08","value":38.904717,"marketCap":48222474278},{"date":"2024-03-15","value":37.455899,"marketCap":46426661369},{"date":"2024-03-22","value":39.058379,"marketCap":48412939283},{"date":"2024-03-28","value":37.577073,"marketCap":46576856630},{"date":"2024-04-05","value":38.294457,"marketCap":47466056113},{"date":"2024-04-12","value":38.59827,"marketCap":47842632638},{"date":"2024-04-19","value":36.48806,"marketCap":45227023266},{"date":"2024-04-26","value":34.327411,"marketCap":42798317753},{"date":"2024-05-03","value":32.012851,"marketCap":39912597762},{"date":"2024-05-10","value":31.920883,"marketCap":39797935619},{"date":"2024-05-17","value":31.748347,"marketCap":39582823387},{"date":"2024-05-24","value":29.900993,"marketCap":37279601518},{"date":"2024-05-31","value":30.157183,"marketCap":37599010589},{"date":"2024-06-07","value":29.599491,"marketCap":36903698326},{"date":"2024-06-14","value":30.134527,"marketCap":37570763528},{"date":"2024-06-21","value":30.437772,"marketCap":37948839571},{"date":"2024-06-28","value":30.388974,"marketCap":37887999748},{"date":"2024-07-05","value":31.696064,"marketCap":39517637863},{"date":"2024-07-12","value":32.548286,"marketCap":40580161914},{"date":"2024-07-15","value":33.151291,"marketCap":41331968298},{"date":"2024-08-02","value":34.589913,"marketCap":44152328662},{"date":"2024-08-09","value":32.905395,"marketCap":42002124192},{"date":"2024-08-16","value":33.096783,"marketCap":42246422261},{"date":"2024-08-23","value":33.72803,"marketCap":43052177296},{"date":"2024-08-30","value":32.254002,"marketCap":41170653570},{"date":"2024-09-06","value":31.236621,"marketCap":39872016465},{"date":"2024-09-13","value":32.109622,"marketCap":40986358535},{"date":"2024-09-20","value":34.335772,"marketCap":43827930815},{"date":"2024-09-27","value":32.792912,"marketCap":41858545502},{"date":"2024-10-04","value":32.05422,"marketCap":40915640673},{"date":"2024-10-11","value":32.668677,"marketCap":41699966053},{"date":"2024-10-18","value":33.832118,"marketCap":43185041159},{"date":"2024-10-25","value":32.995721,"marketCap":41104221639},{"date":"2024-10-31","value":35.061717,"marketCap":43677923228},{"date":"2024-11-08","value":38.202661,"marketCap":47590735749},{"date":"2024-11-15","value":38.291779,"marketCap":47701754468},{"date":"2024-11-22","value":37.428016,"marketCap":46625726887},{"date":"2024-11-29","value":38.584842,"marketCap":48066835255},{"date":"2024-12-06","value":34.785313,"marketCap":43333594881},{"date":"2024-12-13","value":34.79731,"marketCap":43348539709},{"date":"2024-12-20","value":32.175172,"marketCap":40082027408},{"date":"2024-12-27","value":31.095468,"marketCap":38736992931},{"date":"2025-01-03","value":30.11688,"marketCap":37517922001},{"date":"2025-01-10","value":30.776699,"marketCap":38339887514},{"date":"2025-01-17","value":32.548784,"marketCap":40547452037},{"date":"2025-01-24","value":32.826422,"marketCap":40893318045},{"date":"2025-01-31","value":32.010646,"marketCap":39877069774},{"date":"2025-02-07","value":35.259126,"marketCap":41819897351},{"date":"2025-02-14","value":37.150965,"marketCap":44063756455},{"date":"2025-02-21","value":35.505731,"marketCap":42112388976},{"date":"2025-02-28","value":31.318901,"marketCap":37146503456},{"date":"2025-03-03","value":31.628919,"marketCap":37514206443}]},{"symbol":"JBHT","name":"JB Hunt运输服务","items":[{"date":"2020-03-06","value":19.186789,"marketCap":9906522934},{"date":"2020-03-13","value":18.087814,"marketCap":9339100082},{"date":"2020-03-20","value":16.593702,"marketCap":8567660025},{"date":"2020-03-27","value":18.534401,"marketCap":9569682027},{"date":"2020-04-03","value":18.472661,"marketCap":9537804339},{"date":"2020-04-09","value":20.413361,"marketCap":10539826341},{"date":"2020-04-17","value":22.791886,"marketCap":11431339024},{"date":"2020-04-24","value":21.363321,"marketCap":10714837600},{"date":"2020-05-01","value":21.208699,"marketCap":10637286747},{"date":"2020-05-08","value":21.710189,"marketCap":10888810357},{"date":"2020-05-15","value":20.635719,"marketCap":10349906522},{"date":"2020-05-22","value":22.805686,"marketCap":11438260255},{"date":"2020-05-29","value":25.162792,"marketCap":12620473951},{"date":"2020-06-05","value":25.387779,"marketCap":12733316828},{"date":"2020-06-12","value":23.991599,"marketCap":12033058225},{"date":"2020-06-19","value":24.727537,"marketCap":12402170440},{"date":"2020-06-26","value":25.084993,"marketCap":12581453516},{"date":"2020-07-02","value":24.866314,"marketCap":12471774458},{"date":"2020-07-10","value":26.83863,"marketCap":13460995196},{"date":"2020-07-17","value":29.470166,"marketCap":14429123807},{"date":"2020-07-24","value":28.183728,"marketCap":13799260530},{"date":"2020-07-31","value":27.884258,"marketCap":13652634656},{"date":"2020-08-07","value":29.29571,"marketCap":14343706966},{"date":"2020-08-14","value":29.562916,"marketCap":14474535923},{"date":"2020-08-21","value":30.474434,"marketCap":14920831476},{"date":"2020-08-28","value":30.545545,"marketCap":14955648860},{"date":"2020-09-04","value":29.440088,"marketCap":14414396806},{"date":"2020-09-11","value":29.116854,"marketCap":14256135971},{"date":"2020-09-18","value":28.362643,"marketCap":13886860691},{"date":"2020-09-25","value":27.869174,"marketCap":13645249150},{"date":"2020-10-02","value":27.472674,"marketCap":13451115860},{"date":"2020-10-09","value":29.138403,"marketCap":14266686694},{"date":"2020-10-16","value":27.197576,"marketCap":13509144832},{"date":"2020-10-23","value":27.439724,"marketCap":13629420630},{"date":"2020-10-30","value":25.901454,"marketCap":12865355981},{"date":"2020-11-06","value":26.499311,"marketCap":13162313845},{"date":"2020-11-13","value":27.478009,"marketCap":13648437038},{"date":"2020-11-20","value":28.475856,"marketCap":14144071337},{"date":"2020-11-27","value":28.784358,"marketCap":14297305821},{"date":"2020-12-04","value":29.199241,"marketCap":14503379784},{"date":"2020-12-11","value":29.550296,"marketCap":14677750059},{"date":"2020-12-18","value":29.88433,"marketCap":14843666019},{"date":"2020-12-24","value":29.237538,"marketCap":14522401996},{"date":"2020-12-31","value":29.073712,"marketCap":14441029200},{"date":"2021-01-08","value":31.77577,"marketCap":15783151929},{"date":"2021-01-15","value":32.235332,"marketCap":16011418472},{"date":"2021-01-22","value":30.512268,"marketCap":15440275560},{"date":"2021-01-29","value":28.115383,"marketCap":14227367640},{"date":"2021-02-05","value":30.201174,"marketCap":15282851100},{"date":"2021-02-12","value":30.967426,"marketCap":15670601280},{"date":"2021-02-19","value":30.599959,"marketCap":15484650240},{"date":"2021-02-26","value":30.679487,"marketCap":15524894231},{"date":"2021-03-05","value":32.509352,"marketCap":16450870083},{"date":"2021-03-12","value":34.013351,"marketCap":17211946126},{"date":"2021-03-19","value":33.904729,"marketCap":17156979523},{"date":"2021-03-26","value":34.863528,"marketCap":17642165501},{"date":"2021-04-01","value":35.469306,"marketCap":17948710018},{"date":"2021-04-09","value":35.408728,"marketCap":17918055567},{"date":"2021-04-16","value":33.220046,"marketCap":18198173832},{"date":"2021-04-23","value":32.63838,"marketCap":17879533200},{"date":"2021-04-30","value":32.929657,"marketCap":18039096410},{"date":"2021-05-07","value":34.387967,"marketCap":18837969170},{"date":"2021-05-14","value":34.044608,"marketCap":18649874790},{"date":"2021-05-21","value":32.925799,"marketCap":18036982990},{"date":"2021-05-28","value":33.089762,"marketCap":18126803340},{"date":"2021-06-04","value":32.229436,"marketCap":17655510680},{"date":"2021-06-11","value":31.876432,"marketCap":17462132750},{"date":"2021-06-18","value":30.070905,"marketCap":16473052190},{"date":"2021-06-25","value":31.249513,"marketCap":17118702000},{"date":"2021-07-02","value":31.888006,"marketCap":17468473010},{"date":"2021-07-09","value":31.978668,"marketCap":17518138380},{"date":"2021-07-16","value":31.818563,"marketCap":17430431450},{"date":"2021-07-23","value":29.540918,"marketCap":17673474750},{"date":"2021-07-30","value":29.752871,"marketCap":17800279950},{"date":"2021-08-06","value":29.372971,"marketCap":17572996978},{"date":"2021-08-13","value":30.878105,"marketCap":18473475003},{"date":"2021-08-20","value":30.681172,"marketCap":18355655449},{"date":"2021-08-27","value":31.572647,"marketCap":18888999326},{"date":"2021-09-03","value":31.839914,"marketCap":19048897293},{"date":"2021-09-10","value":30.55633,"marketCap":18280966267},{"date":"2021-09-17","value":29.666613,"marketCap":17748674350},{"date":"2021-09-24","value":30.551055,"marketCap":18277810386},{"date":"2021-10-01","value":29.330771,"marketCap":17547749931},{"date":"2021-10-08","value":29.852997,"marketCap":17860182143},{"date":"2021-10-15","value":29.802237,"marketCap":20045103707},{"date":"2021-10-22","value":30.548494,"marketCap":20547039240},{"date":"2021-10-29","value":30.787342,"marketCap":20707689560},{"date":"2021-11-05","value":30.175311,"marketCap":20296035100},{"date":"2021-11-12","value":31.102726,"marketCap":20919817624},{"date":"2021-11-19","value":30.32988,"marketCap":20399998854},{"date":"2021-11-26","value":30.378281,"marketCap":20432553161},{"date":"2021-12-03","value":29.933309,"marketCap":20133263565},{"date":"2021-12-10","value":31.001241,"marketCap":20851558594},{"date":"2021-12-17","value":29.992639,"marketCap":20173168845},{"date":"2021-12-23","value":30.793587,"marketCap":20711890116},{"date":"2021-12-31","value":31.913042,"marketCap":21464839729},{"date":"2022-01-07","value":31.243243,"marketCap":21014330128},{"date":"2022-01-14","value":31.549258,"marketCap":21220157358},{"date":"2022-01-21","value":27.461027,"marketCap":20892514012},{"date":"2022-01-28","value":26.487917,"marketCap":20152166066},{"date":"2022-02-04","value":26.170448,"marketCap":19910634112},{"date":"2022-02-11","value":26.221519,"marketCap":19949489253},{"date":"2022-02-18","value":25.989629,"marketCap":19773065912},{"date":"2022-02-25","value":27.066262,"marketCap":20592174278},{"date":"2022-03-04","value":28.09346,"marketCap":21373672907},{"date":"2022-03-11","value":27.335481,"marketCap":20796997896},{"date":"2022-03-18","value":29.639737,"marketCap":22550089930},{"date":"2022-03-25","value":28.829389,"marketCap":21933571918},{"date":"2022-04-01","value":25.014797,"marketCap":19031407720},{"date":"2022-04-08","value":23.866798,"marketCap":18158003355},{"date":"2022-04-14","value":23.705555,"marketCap":18035328312},{"date":"2022-04-22","value":20.706599,"marketCap":17756426078},{"date":"2022-04-29","value":20.876564,"marketCap":17902175550},{"date":"2022-05-06","value":21.480194,"marketCap":18419803570},{"date":"2022-05-13","value":21.559703,"marketCap":18487984507},{"date":"2022-05-20","value":20.086058,"marketCap":17224296607},{"date":"2022-05-27","value":21.366639,"marketCap":18322426722},{"date":"2022-06-03","value":21.921394,"marketCap":18798143395},{"date":"2022-06-10","value":20.006632,"marketCap":17156187391},{"date":"2022-06-17","value":18.925226,"marketCap":16228854231},{"date":"2022-06-24","value":19.813568,"marketCap":16990629607},{"date":"2022-07-01","value":19.534968,"marketCap":16751723436},{"date":"2022-07-08","value":20.247352,"marketCap":17362610705},{"date":"2022-07-15","value":20.477075,"marketCap":17559603512},{"date":"2022-07-22","value":19.353715,"marketCap":18206117140},{"date":"2022-07-29","value":20.414132,"marketCap":19203655184},{"date":"2022-08-05","value":20.26152,"marketCap":19060093054},{"date":"2022-08-12","value":21.533935,"marketCap":20257058593},{"date":"2022-08-19","value":20.940215,"marketCap":19698543884},{"date":"2022-08-26","value":20.15006,"marketCap":18955241780},{"date":"2022-09-02","value":18.621617,"marketCap":17517429749},{"date":"2022-09-09","value":19.208716,"marketCap":18069715670},{"date":"2022-09-16","value":18.371107,"marketCap":17281773915},{"date":"2022-09-23","value":17.785112,"marketCap":16730526125},{"date":"2022-09-30","value":17.262021,"marketCap":16238451828},{"date":"2022-10-07","value":17.66372,"marketCap":16616331668},{"date":"2022-10-14","value":18.01024,"marketCap":16942304937},{"date":"2022-10-21","value":16.988141,"marketCap":17162388800},{"date":"2022-10-28","value":17.377599,"marketCap":17555840612},{"date":"2022-11-04","value":17.755738,"marketCap":17937858534},{"date":"2022-11-11","value":19.000946,"marketCap":19195838224},{"date":"2022-11-18","value":18.473141,"marketCap":18662620495},{"date":"2022-11-25","value":18.713984,"marketCap":18905933439},{"date":"2022-12-02","value":18.74268,"marketCap":18934923918},{"date":"2022-12-09","value":18.240498,"marketCap":18427590545},{"date":"2022-12-16","value":18.309164,"marketCap":18496960618},{"date":"2022-12-23","value":18.176956,"marketCap":18363397343},{"date":"2022-12-30","value":17.869498,"marketCap":18052785074},{"date":"2023-01-06","value":18.041674,"marketCap":18226727944},{"date":"2023-01-13","value":18.119564,"marketCap":18305416386},{"date":"2023-01-20","value":20.197974,"marketCap":19578926689},{"date":"2023-01-27","value":20.46607,"marketCap":19838805621},{"date":"2023-02-03","value":21.136844,"marketCap":20489020637},{"date":"2023-02-10","value":20.390158,"marketCap":19765220000},{"date":"2023-02-17","value":20.149456,"marketCap":19531895000},{"date":"2023-02-24","value":19.634888,"marketCap":19033098000},{"date":"2023-03-03","value":19.98007,"marketCap":19367701110},{"date":"2023-03-10","value":18.782165,"marketCap":18206510714},{"date":"2023-03-17","value":17.931107,"marketCap":17381536305},{"date":"2023-03-24","value":17.781235,"marketCap":17236257792},{"date":"2023-03-31","value":18.783236,"marketCap":18207548418},{"date":"2023-04-06","value":18.226569,"marketCap":17667942515},{"date":"2023-04-14","value":18.693313,"marketCap":18120381310},{"date":"2023-04-21","value":20.281296,"marketCap":18735739581},{"date":"2023-04-28","value":19.104071,"marketCap":17648226145},{"date":"2023-05-05","value":19.631264,"marketCap":18135243493},{"date":"2023-05-12","value":19.784975,"marketCap":18277240884},{"date":"2023-05-19","value":19.151057,"marketCap":17691631204},{"date":"2023-05-24","value":19.246425,"marketCap":17779731775},{"date":"2023-06-02","value":18.998468,"marketCap":17550670290},{"date":"2023-06-08","value":19.673899,"marketCap":18174629630},{"date":"2023-06-15","value":19.566189,"marketCap":18075127809},{"date":"2023-06-23","value":19.811902,"marketCap":18302116339},{"date":"2023-06-30","value":20.472748,"marketCap":18912601475},{"date":"2023-07-06","value":20.138398,"marketCap":18603731237},{"date":"2023-07-14","value":20.652264,"marketCap":19078437845},{"date":"2023-07-21","value":23.199803,"marketCap":19905546738},{"date":"2023-07-24","value":23.627438,"marketCap":20272459706},{"date":"2023-07-31","value":24.756791,"marketCap":21241450317},{"date":"2023-08-11","value":24.380994,"marketCap":20919015146},{"date":"2023-08-18","value":22.891058,"marketCap":19640642370},{"date":"2023-08-25","value":22.807949,"marketCap":19569334592},{"date":"2023-09-01","value":22.629687,"marketCap":19416384575},{"date":"2023-09-08","value":22.410472,"marketCap":19228297392},{"date":"2023-09-15","value":22.96694,"marketCap":19705749472},{"date":"2023-09-22","value":22.880218,"marketCap":19631341355},{"date":"2023-09-29","value":22.449016,"marketCap":19261367666},{"date":"2023-10-04","value":22.500808,"marketCap":19305805846},{"date":"2023-10-19","value":23.792876,"marketCap":18464580754},{"date":"2023-10-27","value":22.342692,"marketCap":17339157994},{"date":"2023-11-03","value":22.921066,"marketCap":17788008150},{"date":"2023-11-10","value":22.828032,"marketCap":17715808186},{"date":"2023-11-17","value":23.746416,"marketCap":18428524969},{"date":"2023-11-24","value":24.328547,"marketCap":18880290455},{"date":"2023-12-01","value":24.623599,"marketCap":19109267482},{"date":"2023-12-08","value":25.104721,"marketCap":19482644436},{"date":"2023-12-15","value":26.811242,"marketCap":20806998052},{"date":"2023-12-22","value":26.666373,"marketCap":20694572395},{"date":"2023-12-29","value":26.828519,"marketCap":20820406617},{"date":"2024-01-05","value":25.124657,"marketCap":19498115857},{"date":"2024-01-12","value":25.399774,"marketCap":19711621463},{"date":"2024-01-19","value":27.8914,"marketCap":20312944016},{"date":"2024-01-26","value":29.211334,"marketCap":21274234959},{"date":"2024-02-02","value":28.575443,"marketCap":20811123764},{"date":"2024-02-09","value":30.219696,"marketCap":22008611730},{"date":"2024-02-16","value":30.984465,"marketCap":22565582877},{"date":"2024-02-23","value":29.88688,"marketCap":21766226139},{"date":"2024-03-01","value":29.26251,"marketCap":21311505695},{"date":"2024-03-08","value":28.692323,"marketCap":20896245877},{"date":"2024-03-15","value":28.115044,"marketCap":20475821137},{"date":"2024-03-22","value":28.062564,"marketCap":20437600706},{"date":"2024-03-28","value":27.686695,"marketCap":20163859782},{"date":"2024-04-05","value":27.590245,"marketCap":20093616828},{"date":"2024-04-12","value":26.825741,"marketCap":19536838118},{"date":"2024-04-19","value":25.777049,"marketCap":16961607460},{"date":"2024-04-26","value":25.704835,"marketCap":16914090167},{"date":"2024-05-03","value":25.809651,"marketCap":16983060018},{"date":"2024-05-10","value":26.662811,"marketCap":17544449375},{"date":"2024-05-17","value":26.581259,"marketCap":17490787157},{"date":"2024-05-24","value":24.760453,"marketCap":16292674945},{"date":"2024-05-31","value":24.6146,"marketCap":16196702132},{"date":"2024-06-07","value":24.936103,"marketCap":16408255107},{"date":"2024-06-14","value":24.925125,"marketCap":16401031346},{"date":"2024-06-21","value":24.366807,"marketCap":16033651547},{"date":"2024-06-28","value":24.641261,"marketCap":16214245549},{"date":"2024-07-05","value":24.890622,"marketCap":16378328100},{"date":"2024-07-12","value":25.612044,"marketCap":16853032336},{"date":"2024-07-15","value":26.059012,"marketCap":17147142569},{"date":"2024-08-02","value":28.484803,"marketCap":17214306567},{"date":"2024-08-09","value":27.652822,"marketCap":16711512969},{"date":"2024-08-16","value":28.226602,"marketCap":17058267175},{"date":"2024-08-23","value":29.259406,"marketCap":17682424744},{"date":"2024-08-30","value":29.072084,"marketCap":17569219695},{"date":"2024-09-06","value":28.57087,"marketCap":17266319698},{"date":"2024-09-13","value":28.496616,"marketCap":17221445624},{"date":"2024-09-20","value":29.502419,"marketCap":17829285349},{"date":"2024-09-27","value":28.943827,"marketCap":17491709931},{"date":"2024-10-04","value":28.13716,"marketCap":17004214313},{"date":"2024-10-11","value":28.000465,"marketCap":16921605223},{"date":"2024-10-18","value":30.743415,"marketCap":17491988400},{"date":"2024-10-25","value":31.156328,"marketCap":17726922300},{"date":"2024-10-31","value":32.232014,"marketCap":18338952033},{"date":"2024-11-08","value":33.406954,"marketCap":19007454628},{"date":"2024-11-15","value":32.698091,"marketCap":18604134812},{"date":"2024-11-22","value":32.177077,"marketCap":18307694747},{"date":"2024-11-29","value":33.513284,"marketCap":19067952600},{"date":"2024-12-06","value":32.226697,"marketCap":18335927134},{"date":"2024-12-13","value":32.102646,"marketCap":18265346167},{"date":"2024-12-20","value":29.78998,"marketCap":16949515267},{"date":"2024-12-27","value":30.482893,"marketCap":17343760387},{"date":"2025-01-03","value":30.339349,"marketCap":17262088124},{"date":"2025-01-10","value":31.514289,"marketCap":17930590719},{"date":"2025-01-17","value":32.796987,"marketCap":18723341000},{"date":"2025-01-24","value":29.992863,"marketCap":17122505400},{"date":"2025-01-31","value":30.535369,"marketCap":17432214800},{"date":"2025-02-07","value":29.77269,"marketCap":16996811650},{"date":"2025-02-14","value":29.143875,"marketCap":16637830300},{"date":"2025-02-21","value":29.686382,"marketCap":16947539700},{"date":"2025-02-28","value":27.836213,"marketCap":15891304410},{"date":"2025-03-03","value":28.237377,"marketCap":16120323208}]},{"symbol":"XPO","name":"XPO Logistics","items":[{"date":"2020-03-06","value":14.497268,"marketCap":6074355405},{"date":"2020-03-13","value":13.631003,"marketCap":5711390273},{"date":"2020-03-20","value":8.969041,"marketCap":3758028302},{"date":"2020-03-27","value":11.664823,"marketCap":4887561016},{"date":"2020-04-03","value":9.762567,"marketCap":4090515446},{"date":"2020-04-09","value":13.644228,"marketCap":5716931726},{"date":"2020-04-17","value":12.996183,"marketCap":5445400558},{"date":"2020-04-24","value":14.350783,"marketCap":6012978048},{"date":"2020-05-01","value":13.987665,"marketCap":5860831482},{"date":"2020-05-08","value":15.779856,"marketCap":6233043297},{"date":"2020-05-15","value":14.838602,"marketCap":5861247732},{"date":"2020-05-22","value":17.443201,"marketCap":6890064382},{"date":"2020-05-29","value":18.18144,"marketCap":7181668746},{"date":"2020-06-05","value":19.277263,"marketCap":7614518975},{"date":"2020-06-12","value":17.265562,"marketCap":6819897081},{"date":"2020-06-19","value":18.266799,"marketCap":7215385501},{"date":"2020-06-26","value":16.831847,"marketCap":6648579517},{"date":"2020-07-02","value":17.636989,"marketCap":6966610527},{"date":"2020-07-10","value":18.098388,"marketCap":7148863255},{"date":"2020-07-17","value":18.808943,"marketCap":7429532456},{"date":"2020-07-24","value":18.282948,"marketCap":7221764347},{"date":"2020-07-31","value":52.994572,"marketCap":6836299827},{"date":"2020-08-07","value":57.273213,"marketCap":7388244518},{"date":"2020-08-14","value":58.731592,"marketCap":7576375343},{"date":"2020-08-21","value":59.850154,"marketCap":7720669859},{"date":"2020-08-28","value":63.920871,"marketCap":8245792306},{"date":"2020-09-04","value":61.92445,"marketCap":7988253993},{"date":"2020-09-11","value":62.037722,"marketCap":8002866096},{"date":"2020-09-18","value":61.372248,"marketCap":7917019991},{"date":"2020-09-25","value":59.602371,"marketCap":7688705884},{"date":"2020-10-02","value":61.067829,"marketCap":7877749965},{"date":"2020-10-09","value":67.446465,"marketCap":8700594008},{"date":"2020-10-16","value":67.970349,"marketCap":8768174984},{"date":"2020-10-23","value":67.503101,"marketCap":8707900060},{"date":"2020-10-30","value":63.715565,"marketCap":8219307870},{"date":"2020-11-06","value":95.787772,"marketCap":8812475022},{"date":"2020-11-13","value":103.965504,"marketCap":9564826365},{"date":"2020-11-20","value":103.130839,"marketCap":9488037163},{"date":"2020-11-27","value":105.147946,"marketCap":9673611067},{"date":"2020-12-04","value":119.148462,"marketCap":10961658505},{"date":"2020-12-11","value":120.102365,"marketCap":11049417592},{"date":"2020-12-18","value":118.353543,"marketCap":10888525932},{"date":"2020-12-24","value":118.383352,"marketCap":10891268404},{"date":"2020-12-31","value":118.442971,"marketCap":10896753347},{"date":"2021-01-08","value":125.10042,"marketCap":11509238644},{"date":"2021-01-15","value":118.10513,"marketCap":10865672003},{"date":"2021-01-22","value":116.386118,"marketCap":10707522815},{"date":"2021-01-29","value":109.708796,"marketCap":10093209203},{"date":"2021-02-05","value":117.190973,"marketCap":10781569545},{"date":"2021-02-12","value":112.712328,"marketCap":12398356079},{"date":"2021-02-19","value":111.021318,"marketCap":12212344966},{"date":"2021-02-26","value":108.336142,"marketCap":11916975672},{"date":"2021-03-05","value":108.633463,"marketCap":11949680923},{"date":"2021-03-12","value":116.112931,"marketCap":12772422382},{"date":"2021-03-19","value":115.908523,"marketCap":12749937523},{"date":"2021-03-26","value":114.477668,"marketCap":12592543504},{"date":"2021-04-01","value":118.445038,"marketCap":13028954191},{"date":"2021-04-09","value":133.330844,"marketCap":14666392795},{"date":"2021-04-16","value":139.20932,"marketCap":15313025186},{"date":"2021-04-23","value":138.955511,"marketCap":15285106164},{"date":"2021-04-30","value":141.239794,"marketCap":15536377362},{"date":"2021-05-07","value":81.294318,"marketCap":16421452320},{"date":"2021-05-14","value":80.768947,"marketCap":16315327288},{"date":"2021-05-21","value":78.783596,"marketCap":15914286377},{"date":"2021-05-28","value":81.255607,"marketCap":16413632580},{"date":"2021-06-04","value":78.457313,"marketCap":15848377147},{"date":"2021-06-11","value":82.715586,"marketCap":16708548459},{"date":"2021-06-18","value":77.141119,"marketCap":15582506014},{"date":"2021-06-25","value":83.019749,"marketCap":16769989267},{"date":"2021-07-02","value":81.643782,"marketCap":16492043978},{"date":"2021-07-09","value":80.049598,"marketCap":16170018798},{"date":"2021-07-16","value":79.42554,"marketCap":16043959120},{"date":"2021-07-23","value":81.479258,"marketCap":16458810062},{"date":"2021-07-30","value":32.503394,"marketCap":15894159840},{"date":"2021-08-06","value":20.053734,"marketCap":9806275687},{"date":"2021-08-13","value":21.068727,"marketCap":10302607350},{"date":"2021-08-20","value":19.875582,"marketCap":9719159737},{"date":"2021-08-27","value":20.731177,"marketCap":10137545550},{"date":"2021-09-03","value":20.785091,"marketCap":10163909587},{"date":"2021-09-10","value":19.72556,"marketCap":9645798937},{"date":"2021-09-17","value":19.481774,"marketCap":9526587637},{"date":"2021-09-24","value":20.037325,"marketCap":9798251850},{"date":"2021-10-01","value":18.952009,"marketCap":9267532312},{"date":"2021-10-08","value":18.326135,"marketCap":8961480225},{"date":"2021-10-15","value":18.801987,"marketCap":9194171512},{"date":"2021-10-22","value":20.056078,"marketCap":9807421950},{"date":"2021-10-29","value":20.112336,"marketCap":9834932250},{"date":"2021-11-05","value":26.596694,"marketCap":9016279333},{"date":"2021-11-12","value":27.01967,"marketCap":9159668000},{"date":"2021-11-19","value":26.657603,"marketCap":9036927301},{"date":"2021-11-26","value":25.706754,"marketCap":8714589580},{"date":"2021-12-03","value":24.904793,"marketCap":8442724668},{"date":"2021-12-10","value":25.622159,"marketCap":8685911846},{"date":"2021-12-17","value":24.140053,"marketCap":8183477960},{"date":"2021-12-23","value":25.486807,"marketCap":8640027473},{"date":"2021-12-31","value":26.200789,"marketCap":8882067542},{"date":"2022-01-07","value":24.160356,"marketCap":8190360616},{"date":"2022-01-14","value":23.825359,"marketCap":8076796792},{"date":"2022-01-21","value":22.542898,"marketCap":7642042356},{"date":"2022-01-28","value":21.659725,"marketCap":7342646821},{"date":"2022-02-04","value":21.534524,"marketCap":7300203776},{"date":"2022-02-11","value":22.7749,"marketCap":7652366340},{"date":"2022-02-18","value":24.420886,"marketCap":8205417721},{"date":"2022-02-25","value":24.513131,"marketCap":8236411884},{"date":"2022-03-04","value":22.801482,"marketCap":7661297967},{"date":"2022-03-11","value":24.07924,"marketCap":8090624524},{"date":"2022-03-18","value":26.217946,"marketCap":8809229937},{"date":"2022-03-25","value":26.310191,"marketCap":8840224100},{"date":"2022-04-01","value":23.884501,"marketCap":8025192402},{"date":"2022-04-08","value":20.806267,"marketCap":6990905697},{"date":"2022-04-14","value":19.398684,"marketCap":6517957725},{"date":"2022-04-22","value":19.077625,"marketCap":6410081876},{"date":"2022-04-29","value":18.413519,"marketCap":6186942474},{"date":"2022-05-06","value":18.365594,"marketCap":6170839631},{"date":"2022-05-13","value":8.575282,"marketCap":6079875214},{"date":"2022-05-20","value":8.051291,"marketCap":5708365623},{"date":"2022-05-27","value":8.729397,"marketCap":6189142740},{"date":"2022-06-03","value":8.964626,"marketCap":6355919491},{"date":"2022-06-10","value":8.026957,"marketCap":5691112856},{"date":"2022-06-17","value":7.502967,"marketCap":5319603266},{"date":"2022-06-24","value":8.140516,"marketCap":5771625770},{"date":"2022-07-01","value":7.811197,"marketCap":5538138319},{"date":"2022-07-08","value":8.044802,"marketCap":5703764885},{"date":"2022-07-15","value":7.788485,"marketCap":5522035736},{"date":"2022-07-22","value":8.792666,"marketCap":6233999935},{"date":"2022-07-29","value":9.691399,"marketCap":6871202143},{"date":"2022-08-05","value":9.920756,"marketCap":6885004357},{"date":"2022-08-12","value":9.965686,"marketCap":6916185802},{"date":"2022-08-19","value":9.282741,"marketCap":6442222304},{"date":"2022-08-26","value":8.889882,"marketCap":6169578252},{"date":"2022-09-02","value":8.70257,"marketCap":6039583410},{"date":"2022-09-09","value":8.929665,"marketCap":6197187777},{"date":"2022-09-16","value":7.819052,"marketCap":5426421894},{"date":"2022-09-23","value":7.119531,"marketCap":4940954427},{"date":"2022-09-30","value":7.379779,"marketCap":5121566731},{"date":"2022-10-07","value":8.080958,"marketCap":5608184595},{"date":"2022-10-14","value":7.761035,"marketCap":5386158004},{"date":"2022-10-21","value":7.588543,"marketCap":5266448526},{"date":"2022-10-28","value":8.404622,"marketCap":5832807581},{"date":"2022-11-04","value":4.389756,"marketCap":3871765099},{"date":"2022-11-11","value":5.149673,"marketCap":4542011169},{"date":"2022-11-18","value":4.850668,"marketCap":4278288918},{"date":"2022-11-25","value":4.915953,"marketCap":4335870195},{"date":"2022-12-02","value":4.979932,"marketCap":4392299847},{"date":"2022-12-09","value":4.721404,"marketCap":4164277988},{"date":"2022-12-16","value":4.729238,"marketCap":4171187742},{"date":"2022-12-23","value":4.556886,"marketCap":4019173169},{"date":"2022-12-30","value":4.346668,"marketCap":3833761455},{"date":"2023-01-06","value":4.699207,"marketCap":4144700354},{"date":"2023-01-13","value":4.882004,"marketCap":4305927931},{"date":"2023-01-20","value":4.92901,"marketCap":4347386451},{"date":"2023-01-27","value":5.143144,"marketCap":4536253041},{"date":"2023-02-03","value":5.652366,"marketCap":4985387005},{"date":"2023-02-10","value":6.090128,"marketCap":4056025187},{"date":"2023-02-17","value":6.467127,"marketCap":4307106907},{"date":"2023-02-24","value":5.926032,"marketCap":3946737544},{"date":"2023-03-03","value":6.413365,"marketCap":4271300976},{"date":"2023-03-10","value":6.009278,"marketCap":4002178984},{"date":"2023-03-17","value":5.527148,"marketCap":3681080641},{"date":"2023-03-24","value":5.272209,"marketCap":3511291230},{"date":"2023-03-31","value":5.532351,"marketCap":3684545731},{"date":"2023-04-06","value":5.173355,"marketCap":3445454519},{"date":"2023-04-14","value":5.638142,"marketCap":3755002562},{"date":"2023-04-21","value":7.089263,"marketCap":4721449271},{"date":"2023-04-28","value":7.268276,"marketCap":4840671942},{"date":"2023-05-05","value":27.68961,"marketCap":5316405124},{"date":"2023-05-12","value":28.384968,"marketCap":5449913891},{"date":"2023-05-19","value":28.843569,"marketCap":5537965221},{"date":"2023-05-26","value":29.012527,"marketCap":5570405185},{"date":"2023-06-02","value":28.668576,"marketCap":5504366687},{"date":"2023-06-09","value":29.537504,"marketCap":5671200786},{"date":"2023-06-16","value":31.486557,"marketCap":6045418938},{"date":"2023-06-23","value":32.2348,"marketCap":6189081634},{"date":"2023-06-30","value":35.75275,"marketCap":6864528020},{"date":"2023-07-07","value":34.895891,"marketCap":6700011061},{"date":"2023-07-14","value":36.657883,"marketCap":7038313539},{"date":"2023-07-21","value":41.280095,"marketCap":7925778259},{"date":"2023-07-28","value":42.583486,"marketCap":8176029407},{"date":"2023-08-04","value":41.3163,"marketCap":7932729680},{"date":"2023-08-11","value":101.126133,"marketCap":8494595202},{"date":"2023-08-18","value":95.990444,"marketCap":8063197330},{"date":"2023-08-25","value":95.728138,"marketCap":8041163567},{"date":"2023-09-01","value":103.031308,"marketCap":8654629897},{"date":"2023-09-08","value":101.26419,"marketCap":8506191919},{"date":"2023-09-15","value":99.648933,"marketCap":8370510330},{"date":"2023-09-22","value":93.712518,"marketCap":7871851499},{"date":"2023-09-29","value":103.155559,"marketCap":8665066942},{"date":"2023-10-06","value":102.810418,"marketCap":8636075149},{"date":"2023-10-13","value":106.510323,"marketCap":8946867165},{"date":"2023-10-20","value":98.765373,"marketCap":8296291341},{"date":"2023-10-27","value":95.424414,"marketCap":8015650790},{"date":"2023-11-03","value":245.267582,"marketCap":9074900552},{"date":"2023-11-10","value":252.852855,"marketCap":9355555623},{"date":"2023-11-17","value":271.157809,"marketCap":10032838936},{"date":"2023-11-24","value":279.49534,"marketCap":10341327568},{"date":"2023-12-01","value":270.436895,"marketCap":10006165107},{"date":"2023-12-08","value":252.13194,"marketCap":9328881794},{"date":"2023-12-15","value":265.892,"marketCap":9838004011},{"date":"2023-12-22","value":280.028189,"marketCap":10361043007},{"date":"2023-12-29","value":282.190932,"marketCap":10441064495},{"date":"2024-01-05","value":257.209685,"marketCap":9516758330},{"date":"2024-01-12","value":266.42485,"marketCap":9857719450},{"date":"2024-01-19","value":261.566514,"marketCap":9677961036},{"date":"2024-01-26","value":274.417595,"marketCap":10153451033},{"date":"2024-02-02","value":275.451951,"marketCap":10191722179},{"date":"2024-02-09","value":72.518326,"marketCap":13705963528},{"date":"2024-02-16","value":74.361387,"marketCap":14054302147},{"date":"2024-02-23","value":75.000315,"marketCap":14175059535},{"date":"2024-03-01","value":73.919052,"marketCap":13970700879},{"date":"2024-03-08","value":78.618859,"marketCap":14858964357},{"date":"2024-03-15","value":75.829693,"marketCap":14331811914},{"date":"2024-03-22","value":77.052257,"marketCap":14562876531},{"date":"2024-03-28","value":74.287665,"marketCap":14040368603},{"date":"2024-04-05","value":75.307484,"marketCap":14233114491},{"date":"2024-04-12","value":78.107591,"marketCap":14762334651},{"date":"2024-04-19","value":70.999628,"marketCap":13418929630},{"date":"2024-04-26","value":72.772003,"marketCap":13753908544},{"date":"2024-05-03","value":67.030246,"marketCap":12668716437},{"date":"2024-05-10","value":54.319624,"marketCap":13145348986},{"date":"2024-05-17","value":53.843726,"marketCap":13030181769},{"date":"2024-05-24","value":50.666269,"marketCap":12261237018},{"date":"2024-05-31","value":51.132552,"marketCap":12374077625},{"date":"2024-06-07","value":51.916101,"marketCap":12563696376},{"date":"2024-06-14","value":49.502963,"marketCap":11979717155},{"date":"2024-06-21","value":50.507636,"marketCap":12222847946},{"date":"2024-06-28","value":49.565455,"marketCap":11994840123},{"date":"2024-07-05","value":51.483467,"marketCap":12458998906},{"date":"2024-07-12","value":50.421109,"marketCap":12201908452},{"date":"2024-07-15","value":51.507502,"marketCap":12464815432},{"date":"2024-08-02","value":37.540777,"marketCap":13477138985},{"date":"2024-08-09","value":37.164688,"marketCap":13342123170},{"date":"2024-08-16","value":39.926995,"marketCap":14333791053},{"date":"2024-08-23","value":39.537937,"marketCap":14194119520},{"date":"2024-08-30","value":37.317069,"marketCap":13396827854},{"date":"2024-09-06","value":33.303296,"marketCap":11955883207},{"date":"2024-09-13","value":34.801166,"marketCap":12493618608},{"date":"2024-09-20","value":37.381912,"marketCap":13420106443},{"date":"2024-09-27","value":36.07857,"marketCap":12952206808},{"date":"2024-10-04","value":34.350508,"marketCap":12331832416},{"date":"2024-10-11","value":36.091539,"marketCap":12956862526},{"date":"2024-10-18","value":37.047971,"marketCap":13300221710},{"date":"2024-10-25","value":36.315247,"marketCap":13037173657},{"date":"2024-10-31","value":42.153214,"marketCap":15596689241},{"date":"2024-11-08","value":47.372423,"marketCap":17527796596},{"date":"2024-11-15","value":46.853334,"marketCap":17335733477},{"date":"2024-11-22","value":47.092429,"marketCap":17424198914},{"date":"2024-11-29","value":47.948141,"marketCap":17740812054},{"date":"2024-12-06","value":47.312649,"marketCap":17505680237},{"date":"2024-12-13","value":49.760235,"marketCap":18411286941},{"date":"2024-12-20","value":45.777403,"marketCap":16937639013},{"date":"2024-12-27","value":41.895242,"marketCap":15501239691},{"date":"2025-01-03","value":41.684461,"marketCap":15423250425},{"date":"2025-01-10","value":43.156787,"marketCap":15968011270},{"date":"2025-01-17","value":43.581497,"marketCap":16125153821},{"date":"2025-01-24","value":43.732505,"marketCap":16181026728},{"date":"2025-01-31","value":42.933421,"marketCap":15885365928},{"date":"2025-02-07","value":44.187601,"marketCap":17100601659},{"date":"2025-02-14","value":43.452469,"marketCap":16816105544},{"date":"2025-02-21","value":40.113933,"marketCap":15524092136},{"date":"2025-02-28","value":36.517888,"marketCap":14132422521},{"date":"2025-03-03","value":37.251033,"marketCap":14416149604}]},{"symbol":"YMM","name":"满帮","items":[{"date":"2021-06-18","value":-727.250954,"marketCap":391114979190},{"date":"2021-06-25","value":-39.852609,"marketCap":21423735700},{"date":"2021-07-02","value":-38.513695,"marketCap":20652785252},{"date":"2021-07-09","value":-32.313397,"marketCap":17308380489},{"date":"2021-07-16","value":-34.867652,"marketCap":18676546074},{"date":"2021-07-23","value":-22.00281,"marketCap":11781425866},{"date":"2021-07-30","value":-19.145927,"marketCap":10282958797},{"date":"2021-08-06","value":-25.252918,"marketCap":13518778989},{"date":"2021-08-13","value":-14.721666,"marketCap":11966019636},{"date":"2021-08-20","value":-17.002554,"marketCap":13768523501},{"date":"2021-08-27","value":-19.607774,"marketCap":15951073362},{"date":"2021-09-03","value":-24.37733,"marketCap":19881834803},{"date":"2021-09-10","value":-22.806971,"marketCap":18633112246},{"date":"2021-09-17","value":-21.416865,"marketCap":17438681974},{"date":"2021-09-24","value":-21.523552,"marketCap":17525549630},{"date":"2021-10-01","value":-18.985417,"marketCap":15505876624},{"date":"2021-10-08","value":-21.86197,"marketCap":17862161797},{"date":"2021-10-15","value":-18.765743,"marketCap":15353858226},{"date":"2021-10-22","value":-21.674633,"marketCap":17873020254},{"date":"2021-10-29","value":-18.825617,"marketCap":15473301253},{"date":"2021-11-05","value":-18.423502,"marketCap":15158405999},{"date":"2021-11-12","value":-21.327044,"marketCap":17601558829},{"date":"2021-11-19","value":-19.03356,"marketCap":15223556742},{"date":"2021-11-26","value":-17.484077,"marketCap":13974834184},{"date":"2021-12-03","value":-14.676802,"marketCap":11759708952},{"date":"2021-12-10","value":-15.945963,"marketCap":12791262369},{"date":"2021-12-17","value":-13.564476,"marketCap":10869315477},{"date":"2021-12-23","value":-11.237566,"marketCap":9012519326},{"date":"2021-12-31","value":-11.30085,"marketCap":9088528525},{"date":"2022-01-07","value":-11.250091,"marketCap":9012519326},{"date":"2022-01-14","value":-11.963,"marketCap":9620592919},{"date":"2022-01-21","value":-12.152383,"marketCap":9794328232},{"date":"2022-01-28","value":-10.072007,"marketCap":8089550479},{"date":"2022-02-04","value":-11.140045,"marketCap":8947368584},{"date":"2022-02-11","value":-11.671086,"marketCap":9381706865},{"date":"2022-02-18","value":-11.455209,"marketCap":9251405381},{"date":"2022-02-25","value":-12.312379,"marketCap":9957205087},{"date":"2022-03-04","value":-16.090721,"marketCap":9305697666},{"date":"2022-03-11","value":-9.75718,"marketCap":5624680736},{"date":"2022-03-18","value":-13.174013,"marketCap":7568344542},{"date":"2022-03-25","value":-13.995773,"marketCap":8035258194},{"date":"2022-04-01","value":-13.55523,"marketCap":7785513683},{"date":"2022-04-08","value":-12.328507,"marketCap":7079713977},{"date":"2022-04-14","value":-11.577395,"marketCap":6634517239},{"date":"2022-04-22","value":-9.813494,"marketCap":5516096166},{"date":"2022-04-29","value":-12.086352,"marketCap":6683656329},{"date":"2022-05-06","value":-11.989874,"marketCap":6572816257},{"date":"2022-05-13","value":-12.929341,"marketCap":6960756509},{"date":"2022-05-20","value":-11.773822,"marketCap":6428724164},{"date":"2022-05-27","value":-12.069546,"marketCap":6583900264},{"date":"2022-06-03","value":-13.938563,"marketCap":7647964954},{"date":"2022-06-10","value":-17.059298,"marketCap":8867205744},{"date":"2022-06-17","value":-18.360068,"marketCap":9532246174},{"date":"2022-06-24","value":-19.454859,"marketCap":10141866569},{"date":"2022-07-01","value":-19.041602,"marketCap":9909102418},{"date":"2022-07-08","value":-18.828528,"marketCap":9809346354},{"date":"2022-07-15","value":-17.117934,"marketCap":8833953722},{"date":"2022-07-22","value":-18.842021,"marketCap":9731758304},{"date":"2022-07-29","value":-18.200519,"marketCap":9410322095},{"date":"2022-08-05","value":-17.194067,"marketCap":8867205744},{"date":"2022-08-12","value":-16.13844,"marketCap":8346257406},{"date":"2022-08-19","value":-14.930811,"marketCap":7636880947},{"date":"2022-08-26","value":-38.44479,"marketCap":9399238088},{"date":"2022-09-02","value":-31.90945,"marketCap":7769889033},{"date":"2022-09-09","value":-31.389558,"marketCap":7614712932},{"date":"2022-09-16","value":-30.208764,"marketCap":7260024702},{"date":"2022-09-23","value":-30.894815,"marketCap":7282192717},{"date":"2022-09-30","value":-30.742434,"marketCap":7260024702},{"date":"2022-10-07","value":-30.274784,"marketCap":7149184631},{"date":"2022-10-14","value":-27.136267,"marketCap":6340052106},{"date":"2022-10-21","value":-26.415115,"marketCap":6129455970},{"date":"2022-10-28","value":-23.158147,"marketCap":5364659475},{"date":"2022-11-04","value":-27.248623,"marketCap":6373304128},{"date":"2022-11-11","value":-27.851183,"marketCap":6583900264},{"date":"2022-11-18","value":-31.517296,"marketCap":7437368817},{"date":"2022-11-25","value":-45.758323,"marketCap":7071596580},{"date":"2022-12-02","value":-65.01463,"marketCap":10263790648},{"date":"2022-12-09","value":-61.994929,"marketCap":9875850397},{"date":"2022-12-16","value":-60.316519,"marketCap":9587666210},{"date":"2022-12-23","value":-56.888112,"marketCap":9022381844},{"date":"2022-12-30","value":-55.189539,"marketCap":8867205744},{"date":"2023-01-06","value":-65.375859,"marketCap":10596310864},{"date":"2023-01-13","value":-66.979289,"marketCap":11061839165},{"date":"2023-01-20","value":-64.04065,"marketCap":10463302777},{"date":"2023-01-27","value":-59.028346,"marketCap":9643086246},{"date":"2023-02-03","value":-50.323137,"marketCap":8246501341},{"date":"2023-02-10","value":-47.863563,"marketCap":7792057047},{"date":"2023-02-17","value":-48.082897,"marketCap":7758805026},{"date":"2023-02-24","value":-47.03273,"marketCap":7492788853},{"date":"2023-03-03","value":-56.782065,"marketCap":9111053901},{"date":"2023-03-10","value":137.146638,"marketCap":8058073219},{"date":"2023-03-17","value":133.413367,"marketCap":7880729104},{"date":"2023-03-24","value":132.304468,"marketCap":7836393076},{"date":"2023-03-31","value":142.445014,"marketCap":8434929463},{"date":"2023-04-06","value":132.839088,"marketCap":7858561090},{"date":"2023-04-14","value":137.199936,"marketCap":8124577262},{"date":"2023-04-21","value":126.597999,"marketCap":7492943703},{"date":"2023-04-28","value":116.069152,"marketCap":6818578769},{"date":"2023-05-05","value":113.123186,"marketCap":6658015690},{"date":"2023-05-12","value":108.61231,"marketCap":6358297942},{"date":"2023-05-19","value":109.127159,"marketCap":6304776915},{"date":"2023-05-26","value":41.862581,"marketCap":5962242346},{"date":"2023-06-02","value":46.964587,"marketCap":6668719895},{"date":"2023-06-09","value":50.384244,"marketCap":7139704928},{"date":"2023-06-16","value":52.659533,"marketCap":7439422676},{"date":"2023-06-23","value":50.488261,"marketCap":7086183901},{"date":"2023-06-30","value":47.761261,"marketCap":6636607279},{"date":"2023-07-07","value":49.83775,"marketCap":6925620822},{"date":"2023-07-14","value":56.364137,"marketCap":7942520325},{"date":"2023-07-21","value":51.609963,"marketCap":7246746981},{"date":"2023-08-04","value":55.03759,"marketCap":7739140424},{"date":"2023-08-10","value":53.132261,"marketCap":7418014265},{"date":"2023-08-18","value":48.407355,"marketCap":6690128306},{"date":"2023-08-25","value":33.21404,"marketCap":7310972213},{"date":"2023-09-01","value":32.497676,"marketCap":7171817544},{"date":"2023-09-08","value":33.449099,"marketCap":7310972213},{"date":"2023-09-14","value":33.311297,"marketCap":7332380623},{"date":"2023-09-22","value":33.304414,"marketCap":7300268007},{"date":"2023-09-29","value":34.007573,"marketCap":7460831087},{"date":"2023-10-27","value":33.589439,"marketCap":7353789034},{"date":"2023-11-03","value":33.392046,"marketCap":7310972213},{"date":"2023-11-10","value":33.388345,"marketCap":7343084828},{"date":"2023-11-17","value":33.487997,"marketCap":7407310060},{"date":"2023-11-24","value":32.56478,"marketCap":8306463305},{"date":"2023-12-01","value":31.389937,"marketCap":8017449762},{"date":"2023-12-08","value":30.130394,"marketCap":7685619398},{"date":"2023-12-15","value":29.610371,"marketCap":7599985755},{"date":"2023-12-22","value":28.474642,"marketCap":7268155391},{"date":"2023-12-29","value":28.750758,"marketCap":7375197444},{"date":"2024-01-05","value":28.411444,"marketCap":7246746981},{"date":"2024-01-12","value":28.481421,"marketCap":7268155391},{"date":"2024-01-19","value":27.68167,"marketCap":7011254464},{"date":"2024-01-26","value":28.35042,"marketCap":7236042776},{"date":"2024-02-02","value":27.157029,"marketCap":6893508206},{"date":"2024-02-09","value":25.512277,"marketCap":6497452611},{"date":"2024-02-16","value":26.896267,"marketCap":6839987180},{"date":"2024-02-23","value":26.952345,"marketCap":6829282975},{"date":"2024-03-01","value":27.868169,"marketCap":7064775491},{"date":"2024-03-08","value":21.153315,"marketCap":6508156816},{"date":"2024-03-15","value":26.759233,"marketCap":8231533868},{"date":"2024-03-22","value":24.864367,"marketCap":7642802577},{"date":"2024-03-28","value":25.694514,"marketCap":7867590888},{"date":"2024-04-05","value":25.85973,"marketCap":7910407709},{"date":"2024-04-12","value":28.181721,"marketCap":8616885258},{"date":"2024-04-19","value":26.202328,"marketCap":8010446830},{"date":"2024-04-26","value":28.656321,"marketCap":8752929500},{"date":"2024-05-03","value":30.274602,"marketCap":9254889615},{"date":"2024-05-10","value":29.242642,"marketCap":8962079548},{"date":"2024-05-17","value":30.841681,"marketCap":9453582160},{"date":"2024-05-24","value":28.354508,"marketCap":9338549634},{"date":"2024-05-31","value":28.608127,"marketCap":9422209653},{"date":"2024-06-07","value":28.588209,"marketCap":9411752151},{"date":"2024-06-14","value":29.091563,"marketCap":9568614686},{"date":"2024-06-21","value":28.204886,"marketCap":9265347117},{"date":"2024-06-28","value":26.419064,"marketCap":8669269481},{"date":"2024-07-05","value":26.010851,"marketCap":8533321950},{"date":"2024-07-12","value":26.50782,"marketCap":8711099490},{"date":"2024-07-15","value":26.240947,"marketCap":8627439471},{"date":"2024-08-02","value":22.990013,"marketCap":7571231730},{"date":"2024-08-09","value":23.057257,"marketCap":7665349251},{"date":"2024-08-16","value":23.654592,"marketCap":7864041797},{"date":"2024-08-23","value":21.817226,"marketCap":7947701816},{"date":"2024-08-30","value":20.362738,"marketCap":7466656706},{"date":"2024-09-06","value":20.032924,"marketCap":7351624180},{"date":"2024-09-13","value":20.533066,"marketCap":7508486716},{"date":"2024-09-20","value":21.922246,"marketCap":8073191845},{"date":"2024-09-27","value":25.549542,"marketCap":9484954667},{"date":"2024-10-04","value":26.840212,"marketCap":9934627270},{"date":"2024-10-11","value":26.173752,"marketCap":9620902198},{"date":"2024-10-18","value":24.838053,"marketCap":9077112074},{"date":"2024-10-25","value":25.801183,"marketCap":9432667155},{"date":"2024-10-31","value":25.767155,"marketCap":9422209653},{"date":"2024-11-08","value":25.732879,"marketCap":9369922141},{"date":"2024-11-15","value":23.978519,"marketCap":8627439471},{"date":"2024-11-22","value":23.720297,"marketCap":10143777318},{"date":"2024-11-29","value":24.49697,"marketCap":10467959892},{"date":"2024-12-06","value":25.897181,"marketCap":11043122523},{"date":"2024-12-13","value":27.595179,"marketCap":11754232686},{"date":"2024-12-20","value":26.917273,"marketCap":11419592609},{"date":"2024-12-27","value":27.441308,"marketCap":11639200160},{"date":"2025-01-03","value":26.681745,"marketCap":11315017585},{"date":"2025-01-10","value":26.281106,"marketCap":11095410035},{"date":"2025-01-17","value":27.717772,"marketCap":11701945174},{"date":"2025-01-24","value":27.771889,"marketCap":11796062695},{"date":"2025-01-31","value":28.562501,"marketCap":12193447786},{"date":"2025-02-07","value":29.25152,"marketCap":12423512839},{"date":"2025-02-14","value":31.314939,"marketCap":13291485537},{"date":"2025-02-21","value":30.786255,"marketCap":13134623001},{"date":"2025-02-28","value":28.725137,"marketCap":12214362791},{"date":"2025-03-03","value":28.890546,"marketCap":12277107805}]}],"industryCompare":{"bkCode":"BK4232","name":"货物陆运","current":30.902755,"rank":18,"totalCount":24,"items":[{"symbol":"ARCB","name":"ArcBest Corporation","value":10.544381,"marketCap":1834311003},{"symbol":"LSTR","name":"莱帝运输","value":28.621112,"marketCap":5608192392},{"symbol":"R","name":"瑞德系统","value":14.154822,"marketCap":6921708108},{"symbol":"SNDR","name":"Schneider National Inc.","value":39.567222,"marketCap":4629364998},{"symbol":"HTLD","name":"哈特兰快递","value":-27.273855,"marketCap":810633533},{"symbol":"JBHT","name":"JB Hunt运输服务","value":28.237377,"marketCap":16120323208},{"symbol":"MRTN","name":"马尔登运输","value":44.541608,"marketCap":1199149167},{"symbol":"PAMT","name":"PAMT CORP","value":-8.913061,"marketCap":283390767},{"symbol":"WERN","name":"沃纳企业公司","value":58.848454,"marketCap":2014559125},{"symbol":"ODFL","name":"Old Dominion Freight Line","value":31.628919,"marketCap":37514206443},{"symbol":"KNX","name":"Knight Transportation Inc","value":69.457866,"marketCap":8170050928},{"symbol":"UHAL","name":"U-Haul","value":27.244332,"marketCap":12219573481},{"symbol":"UHAL.B","name":"U-Haul","value":27.244332,"marketCap":12219573481},{"symbol":"TFII","name":"TFI International Inc","value":18.201901951253383,"marketCap":7690012453.3},{"symbol":"SAIA","name":"Saia Inc.","value":30.033566,"marketCap":10874103232},{"symbol":"XPO","name":"XPO Logistics","value":37.251033,"marketCap":14416149604},{"symbol":"ULH","name":"环球物流控股","value":5.510435,"marketCap":715844078},{"symbol":"YMM","name":"满帮","value":28.8905463177,"marketCap":12277107805},{"symbol":"YGMZ","name":"明珠货运","value":-0.251375,"marketCap":4668666},{"symbol":"RXO","name":"RXO INC","value":-11.528683,"marketCap":3343318203},{"symbol":"BTOC","name":"Armlogi Holding Corp.","value":-17.865538,"marketCap":95857438},{"symbol":"PGHL","name":"钧御工程","value":21.070684,"marketCap":17520000},{"symbol":"PAL","name":"Proficient Auto Logistics","value":-47.980864,"marketCap":282731509},{"symbol":"TOPP","name":"Toppoint Holdings Inc.","value":125.519507,"marketCap":37450000}]}},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":319404,"yearFounded":1934,"employeeNum":21895,"address":"500 Old Dominion Way,Thomasville,North Carolina,United States","zipCode":"27360","officePhone":"336 889 5000"},"stockCompanyDetail":{"websiteUrl":"http://www.odfl.com","stockEarnings":[{"period":"1week","weight":-0.0533},{"period":"1month","weight":-0.0718},{"period":"3month","weight":-0.2119},{"period":"6month","weight":-0.1194},{"period":"1year","weight":-0.2245},{"period":"ytd","weight":-0.0234}],"compareEarnings":[{"period":"1week","weight":-0.0225},{"period":"1month","weight":-0.03},{"period":"3month","weight":-0.0333},{"period":"6month","weight":0.0596},{"period":"1year","weight":0.1383},{"period":"ytd","weight":-0.0039}],"compareStock":{"symbol":"SPY","name":"标普500ETF"},"description":"Old Dominion Freight Line, Inc.成立于1934年，于1950年在弗吉尼亚州注册成立。该公司是北美最大的零担汽车运输商之一。该公司通过单一的一体化、无工会组织提供区域、区域间和全美国的LTL服务。该公司提供的服务包括加急运输，是通过遍布美国大陆的庞大服务中心网络提供的。通过战略联盟，他们还在整个北美地区提供LTL服务。除了核心的LTL服务外，该公司还提供一系列增值服务，包括集装箱拖运、整车经纪和供应链咨询。","yearOnYearQuotes":[{"month":1,"riseRate":0.588235,"avgChangeRate":0.020317},{"month":2,"riseRate":0.588235,"avgChangeRate":0.032417},{"month":3,"riseRate":0.588235,"avgChangeRate":0.021532},{"month":4,"riseRate":0.575758,"avgChangeRate":0.019004},{"month":5,"riseRate":0.484848,"avgChangeRate":0.007146},{"month":6,"riseRate":0.333333,"avgChangeRate":-0.002914},{"month":7,"riseRate":0.575758,"avgChangeRate":0.080569},{"month":8,"riseRate":0.393939,"avgChangeRate":-0.017026},{"month":9,"riseRate":0.575758,"avgChangeRate":0.000526},{"month":10,"riseRate":0.606061,"avgChangeRate":0.017101},{"month":11,"riseRate":0.735294,"avgChangeRate":0.032204},{"month":12,"riseRate":0.529412,"avgChangeRate":0.010365}],"exchange":"NASDAQ","name":"Old Dominion Freight Line","nameEN":"Old Dominion Freight Lines"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"ODFL\",market:\"US\",,,undefined,":{"directors":[{"name":"David S. Congdon","position":"董事会执行主席"},{"name":"Andrew S. Davis","position":"董事"},{"name":"Bradley R. Gabosch","position":"董事"},{"name":"Greg C. Gantt","position":"董事"},{"name":"John D. Kasarda","position":"董事"},{"name":"John R. Congdon, Jr.","position":"董事"},{"name":"Leo H. Suggs","position":"董事"},{"name":"Sherry A. Aaholm","position":"董事"},{"name":"Thomas A. Stith, III","position":"董事"},{"name":"Wendy T. Stallings","position":"董事"}],"executives":[{"name":"Kevin M. Freeman","position":"总裁兼首席执行官"},{"name":"Gregory B. Plemmons","position":"执行副总裁兼首席运营官"},{"name":"Adam N. Satterfield","position":"执行副总裁、首席财务官兼助理秘书"},{"name":"Cecil E. Overbey, Jr.","position":"战略发展高级副总裁"},{"name":"Christopher J. Kelley","position":"高级副总裁–运营"},{"name":"Christopher T. Brooks","position":"人力资源与安全高级副总裁"},{"name":"Ross H. Parr","position":"高级副总裁-法律事务、总法律顾问和秘书"},{"name":"Steven W. Hartsell","position":"销售高级副总裁"},{"name":"Clayton G. Brinker","position":"副总裁–会计和财务"},{"name":"David S. Congdon","position":"董事会执行主席"}]}}}