CSX Corp (NQ: CSX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	34.01	34.17	33.16	33.32	16,584,143	-0.84(-2.47%)
Apr 28, 2022	33.49	34.31	33.39	34.16	13,254,007	+0.71(+2.12%)
Apr 27, 2022	33.19	33.88	33.09	33.45	13,647,934	+0.36(+1.08%)
Apr 26, 2022	33.65	33.67	33.07	33.09	11,041,875	-0.51(-1.53%)
Apr 25, 2022	33.49	33.67	32.81	33.61	12,076,624	+0.12(+0.35%)
Apr 22, 2022	34.98	35.19	33.47	33.49	21,673,342	-1.73(-4.90%)
Apr 21, 2022	36.29	37.03	34.93	35.22	17,992,216	+0.97(+2.83%)
Apr 20, 2022	34.43	34.75	34.15	34.25	14,385,942	+0.01(+0.03%)
Apr 19, 2022	33.79	34.27	33.70	34.24	13,145,246	+0.52(+1.55%)
Apr 18, 2022	33.67	34.14	33.56	33.72	10,541,918	-0.30(-0.88%)
Apr 14, 2022	33.86	34.14	33.82	34.02	13,118,068	+0.16(+0.49%)
Apr 13, 2022	33.40	33.96	33.40	33.85	8,788,711	+0.47(+1.40%)
Apr 12, 2022	33.35	33.85	33.17	33.39	14,192,219	+0.16(+0.50%)
Apr 11, 2022	33.10	33.80	33.03	33.22	11,492,712	-0.09(-0.26%)
Apr 08, 2022	33.45	33.65	32.90	33.31	11,524,889	-0.40(-1.18%)
Apr 07, 2022	33.45	33.85	32.85	33.71	14,138,954	+0.07(+0.20%)
Apr 06, 2022	33.92	34.22	33.43	33.64	14,926,481	-0.58(-1.70%)
Apr 05, 2022	34.53	35.63	34.17	34.22	15,352,212	-0.33(-0.95%)
Apr 04, 2022	34.37	34.60	33.80	34.55	12,086,959	+0.10(+0.28%)
Apr 01, 2022	36.64	36.65	34.19	34.45	21,685,052	-1.88(-5.18%)
Mar 31, 2022	36.70	36.92	36.33	36.33	16,680,423	-0.34(-0.93%)
Mar 30, 2022	36.63	36.86	36.31	36.67	9,066,943	+0.12(+0.32%)
Mar 29, 2022	36.60	36.72	36.05	36.56	15,712,440	+0.15(+0.40%)
Mar 28, 2022	35.78	36.44	35.53	36.41	16,260,558	+0.59(+1.65%)
Mar 25, 2022	35.63	35.84	35.36	35.82	8,852,401	+0.23(+0.65%)
Mar 24, 2022	35.48	35.94	35.26	35.59	11,751,306	+0.28(+0.80%)
Mar 23, 2022	35.68	35.83	35.25	35.31	19,962,828	-0.38(-1.06%)
Mar 22, 2022	35.80	35.95	35.40	35.68	21,243,554	-0.08(-0.22%)
Mar 21, 2022	35.01	35.99	35.01	35.76	15,783,827	+0.53(+1.51%)
Mar 18, 2022	35.18	35.27	34.85	35.23	23,730,778	+0.01(+0.03%)
Mar 17, 2022	34.98	35.24	34.28	35.22	18,320,162	+0.67(+1.94%)
Mar 16, 2022	33.62	34.56	33.42	34.55	24,325,446	+1.21(+3.64%)
Mar 15, 2022	33.60	33.76	32.97	33.34	25,335,806	+0.13(+0.38%)
Mar 14, 2022	33.75	33.98	33.01	33.21	14,761,008	-0.45(-1.33%)
Mar 11, 2022	34.24	34.53	33.60	33.66	22,631,232	-0.19(-0.57%)
Mar 10, 2022	33.26	34.09		33.85	25,012,166	+0.27(+0.81%)
Mar 09, 2022	34.63	34.67	33.24	33.58	22,408,434	-0.37(-1.09%)
Mar 08, 2022	35.63	36.17	33.90	33.95	28,655,368	-1.96(-5.46%)
Mar 07, 2022	36.10	37.48	35.86	35.91	26,556,808	-0.41(-1.12%)
Mar 04, 2022	34.00	36.36	33.88	36.32	31,078,022	+2.08(+6.06%)
Mar 03, 2022	33.67	34.83	33.67	34.24	21,614,488	+0.66(+1.96%)
Mar 02, 2022	32.50	33.72	32.37	33.58	15,507,781	+1.23(+3.81%)
Mar 01, 2022	32.76	33.23	31.86	32.35	17,733,060	-0.55(-1.68%)
Feb 28, 2022	32.70	33.07	32.47	32.90	18,847,812	-0.39(-1.17%)
Feb 25, 2022	32.67	33.47	33.01	33.29	11,710,310	+0.79(+2.42%)
Feb 24, 2022	32.09	32.55	31.65	32.50	13,961,090	+0.19(+0.60%)
Feb 23, 2022	33.25	33.39	32.25	32.31	13,457,684	-0.81(-2.45%)
Feb 22, 2022	33.70	33.95	32.96	33.12	21,261,326	-0.41(-1.21%)
Feb 18, 2022				33.53	0	-0.43(-1.25%)
Feb 17, 2022	33.86	34.26	33.75	33.95	15,488,860	-0.07(-0.20%)
Feb 16, 2022	33.55	34.12	33.34	34.02	11,279,545	+0.60(+1.79%)
Feb 15, 2022	33.13	33.83	33.13	33.42	18,827,504	+0.61(+1.86%)
Feb 14, 2022	32.33	32.93	32.28	32.81	14,469,416	+0.53(+1.65%)
Feb 11, 2022	32.81	33.07	32.02	32.28	12,450,344	-0.60(-1.82%)
Feb 10, 2022	32.90	33.53	32.70	32.88	11,306,483	-0.73(-2.16%)
Feb 09, 2022	33.09	33.68	33.06	33.61	11,549,527	+0.61(+1.85%)
Feb 08, 2022	32.68	33.38	32.56	33.00	14,039,838	+0.45(+1.37%)
Feb 07, 2022	33.30	33.40	32.41	32.55	12,720,335	-0.63(-1.90%)
Feb 04, 2022	32.97	33.42	32.84	33.18	14,087,341	-0.30(-0.90%)
Feb 03, 2022	33.73		33.41	33.48	13,533,277	-0.58(-1.70%)
Feb 02, 2022	33.59	34.13	33.49	34.06	10,418,846	+0.47(+1.41%)
Feb 01, 2022	33.12	33.63	33.10	33.59	12,713,508	+0.48(+1.46%)
Jan 31, 2022	32.78			33.10	14,839,519	-0.20(-0.61%)
Jan 28, 2022	32.44	33.33	32.13	33.31	15,555,618	+0.84(+2.59%)
Jan 27, 2022	32.79	33.03	32.30	32.46	16,585,641	-0.09(-0.27%)
Jan 26, 2022	32.84	33.68	32.28	32.55	22,516,932	-0.07(-0.21%)
Jan 25, 2022	32.55	32.88	32.07	32.62	20,576,672	-0.62(-1.86%)
Jan 24, 2022	33.31	33.37	32.30	33.24	29,974,070	+0.25(+0.76%)
Jan 21, 2022	33.91	33.99	32.32	32.99	35,539,744	-1.10(-3.24%)
Jan 20, 2022	33.78	34.94	33.78	34.09	18,797,438	-0.01(-0.03%)
Jan 19, 2022	34.18	34.40	33.82	34.10	18,256,700	+0.00(+0.00%)
Jan 18, 2022	34.87	34.91	33.92	34.10	21,326,144	-1.15(-3.27%)
Jan 14, 2022				35.25	0	-0.29(-0.82%)
Jan 13, 2022	35.48	35.77	35.39	35.54	9,606,540	+0.10(+0.27%)
Jan 12, 2022	35.24	35.54	35.07	35.44	11,934,487	+0.33(+0.94%)
Jan 11, 2022	35.36	35.40	34.31	35.11	15,584,236	-0.23(-0.66%)
Jan 10, 2022	36.35	36.37	35.10	35.35	16,695,139	-0.94(-2.59%)
Jan 07, 2022	36.35	36.55	36.11	36.28	10,100,186	-0.19(-0.53%)
Jan 06, 2022	36.26	36.63	36.05	36.48	10,369,790	+0.26(+0.72%)
Jan 05, 2022	36.48	36.68	36.18	36.22	10,113,524	-0.18(-0.50%)
Jan 04, 2022	35.90	36.77	35.87	36.40	8,426,235	+0.49(+1.38%)
Jan 03, 2022	36.24	36.51	35.64	35.91	9,016,959	-0.47(-1.28%)
Dec 31, 2021	36.04	36.58	35.95	36.37	6,630,075	+0.27(+0.75%)
Dec 30, 2021	36.19	36.44	35.98	36.10	6,698,438	-0.25(-0.69%)
Dec 29, 2021	36.20	36.52	36.10	36.35	6,064,698	+0.15(+0.43%)
Dec 28, 2021	35.95	36.38	35.95	36.20	5,480,996	+0.22(+0.62%)
Dec 27, 2021	35.66	36.05	35.62	35.98	6,275,053	+0.39(+1.09%)
Dec 23, 2021	35.11	35.73	34.41	35.59	11,522,517	+0.69(+1.97%)
Dec 22, 2021	34.79	34.92	34.65	34.90	6,365,211	+0.13(+0.36%)
Dec 21, 2021	34.45	34.93	34.15	34.78	9,983,228	+0.62(+1.81%)
Dec 20, 2021	34.05	34.55	33.80	34.16	12,262,387	-0.40(-1.15%)
Dec 17, 2021	35.28	35.36	34.47	34.55	30,595,088	-0.82(-2.32%)
Dec 16, 2021	35.18	35.69	35.18	35.38	11,570,224	+0.10(+0.27%)
Dec 15, 2021	35.09	35.34	34.72	35.28	11,572,661	+0.53(+1.53%)
Dec 14, 2021	34.66	35.11	34.54	34.75	11,471,614	-0.09(-0.25%)
Dec 13, 2021	35.58	35.71	34.79	34.83	14,992,820	-0.71(-1.99%)
Dec 10, 2021	35.74	35.77	35.35	35.54	12,561,021	+0.13(+0.36%)
Dec 09, 2021	35.61	35.84	35.35	35.41	11,239,760	-0.33(-0.92%)
Dec 08, 2021	35.95	36.07	35.38	35.74	11,454,267	-0.14(-0.38%)
Dec 07, 2021	35.79	36.13	35.65	35.88	10,922,228	+0.32(+0.90%)
Dec 06, 2021	35.03	35.81	34.98	35.56	15,161,857	+0.89(+2.57%)
Dec 03, 2021	34.78	35.30	34.31	34.67	22,559,846	+0.26(+0.76%)
Dec 02, 2021	33.36	34.56	33.31	34.41	12,627,590	+1.09(+3.28%)
Dec 01, 2021	34.12	34.46	33.30	33.31	16,533,955	-0.21(-0.63%)
Nov 30, 2021	34.13	34.57	33.45	33.53	24,155,364	-0.93(-2.70%)
Nov 29, 2021	34.80	35.06	34.42	34.46	14,303,669	+0.14(+0.40%)
Nov 26, 2021	34.40	34.54	33.54	34.32	11,817,687	-0.66(-1.88%)
Nov 24, 2021	35.01	35.23	34.83	34.97	17,145,952	-0.22(-0.63%)
Nov 23, 2021	34.74	35.28	34.63	35.20	16,898,078	+0.41(+1.19%)
Nov 22, 2021	34.91	35.23	34.76	34.78	10,389,845	-0.03(-0.08%)
Nov 19, 2021	34.90	35.03	34.53	34.81	11,279,618	-0.13(-0.36%)
Nov 18, 2021	34.12	35.15	34.88	34.94	18,155,448	+0.65(+1.89%)
Nov 17, 2021	33.88	34.36	33.71	34.29	12,368,026	+0.38(+1.11%)
Nov 16, 2021	34.11	34.30	33.86	33.91	9,320,385	-0.04(-0.11%)
Nov 15, 2021	34.06	34.20	33.92	33.95	13,528,549	-0.04(-0.11%)
Nov 12, 2021	33.99	34.28	33.82	33.99	7,616,477	+0.11(+0.31%)
Nov 11, 2021	34.16	34.25	33.72	33.88	8,405,665	-0.34(-0.99%)
Nov 10, 2021	34.34			34.22	9,249,104	-0.07(-0.20%)
Nov 09, 2021	34.12	34.34	33.91	34.29	11,245,301	+0.07(+0.20%)
Nov 08, 2021	34.41	34.50	34.06	34.22	11,280,388	+0.06(+0.17%)
Nov 05, 2021	34.49	34.67	34.14	34.16	9,357,510	-0.02(-0.06%)
Nov 04, 2021	34.24	34.49	34.05	34.18	10,051,122	-0.24(-0.70%)
Nov 03, 2021	34.48	34.52	34.03	34.42	8,705,186	-0.01(-0.03%)
Nov 02, 2021	34.50	34.57	34.16	34.43	12,522,103	+0.00(+0.00%)
Nov 01, 2021	34.87	34.70	34.21	34.43	11,376,420	-0.46(-1.33%)
Oct 29, 2021	34.75	35.17	34.66	34.90	10,314,376	-0.07(-0.19%)
Oct 28, 2021	34.59	35.02	34.59	34.96	9,322,803	+0.37(+1.06%)
Oct 27, 2021	34.73	35.00	34.43	34.60	11,240,133	+0.16(+0.48%)
Oct 26, 2021	34.53			34.43	10,986,495	-0.04(-0.11%)
Oct 25, 2021	34.33			34.47	12,090,095	+0.30(+0.88%)
Oct 22, 2021	33.88	34.40		34.17	15,466,649	+0.40(+1.17%)
Oct 21, 2021	34.09	34.63	33.72	33.78	22,480,008	+0.53(+1.60%)
Oct 20, 2021	32.92	33.33	32.67	33.25	14,644,517	+0.34(+1.03%)
Oct 19, 2021	33.13	33.22	32.75	32.91	10,647,104	-0.12(-0.35%)
Oct 18, 2021	32.79	33.13	32.61	33.02	11,311,336	+0.07(+0.21%)
Oct 15, 2021	32.42	33.21	32.39	32.96	21,284,406	+0.70(+2.18%)
Oct 14, 2021	31.67	32.26	31.64	32.25	11,407,075	+0.82(+2.61%)
Oct 13, 2021	31.13	31.56	30.85	31.43	8,654,137	+0.43(+1.40%)
Oct 12, 2021	31.41	31.42	30.92	31.00	7,741,408	-0.36(-1.14%)
Oct 11, 2021	31.56	31.82	31.35	31.36	9,036,365	-0.21(-0.66%)
Oct 08, 2021	31.06	31.65	30.97	31.56	10,231,781	+0.52(+1.66%)
Oct 07, 2021	31.65	31.69	30.99	31.05	12,379,695	-0.35(-1.11%)
Oct 06, 2021	30.07	31.44	30.06	31.39	18,214,988	+1.07(+3.53%)
Oct 05, 2021	29.36	30.55	29.36	30.32	16,818,128	+0.89(+3.02%)
Oct 04, 2021	29.31	29.76	29.21	29.44	17,260,034	+0.16(+0.56%)
Oct 01, 2021	28.73	29.48	28.73	29.27	12,802,909	+0.58(+2.02%)
Sep 30, 2021	29.40	29.47	28.67	28.69	10,780,648	-0.60(-2.04%)
Sep 29, 2021	29.34	29.54	29.17	29.29	11,987,946	-0.14(-0.46%)
Sep 28, 2021	29.46	29.58	29.11	29.43	17,103,378	-0.06(-0.20%)
Sep 27, 2021	29.27	29.73	29.19	29.48	10,586,576	+0.14(+0.46%)
Sep 24, 2021	29.05	29.61	29.00	29.35	10,500,897	+0.20(+0.70%)
Sep 23, 2021	28.82	29.33	28.82	29.15	9,821,442	+0.34(+1.17%)
Sep 22, 2021	28.82	29.10	28.76	28.81	9,136,516	+0.14(+0.50%)
Sep 21, 2021	29.04	29.27	28.57	28.66	10,591,941	-0.06(-0.20%)
Sep 20, 2021	28.85	28.93	28.45	28.72	16,324,925	-0.52(-1.78%)
Sep 17, 2021	29.74	29.91	29.14	29.24	24,893,978	-0.59(-1.97%)
Sep 16, 2021	29.90	29.97	29.65	29.83	13,063,601	+0.07(+0.23%)
Sep 15, 2021	29.60	29.92	29.46	29.76	12,304,585	+0.34(+1.15%)
Sep 14, 2021	29.87	29.87	29.36	29.43	10,315,324	-0.40(-1.33%)
Sep 13, 2021	30.13	30.17	29.58	29.82	13,426,603	-0.04(-0.13%)
Sep 10, 2021	30.20	30.20	29.83	29.86	9,671,574	-0.39(-1.28%)
Sep 09, 2021	30.58	30.60	30.12	30.25	8,336,316	-0.33(-1.07%)
Sep 08, 2021	30.34	30.64	30.17	30.57	10,589,221	+0.17(+0.57%)
Sep 07, 2021	30.76	30.87	30.36	30.40	11,574,711	-0.47(-1.53%)
Sep 03, 2021	31.29	31.40	30.82	30.87	10,082,945	-0.56(-1.78%)
Sep 02, 2021	31.47	31.62	31.28	31.43	11,534,242	+0.04(+0.12%)
Sep 01, 2021	31.43	31.68	31.10	31.39	13,143,568	+0.01(+0.03%)
Aug 31, 2021	31.93	32.05	31.20	31.38	15,170,655	-0.55(-1.72%)
Aug 30, 2021	32.11	32.19	31.87	31.93	5,627,151	-0.25(-0.77%)
Aug 27, 2021	32.05	32.28	32.02	32.18	7,194,026	+0.16(+0.51%)
Aug 26, 2021	32.19	32.38	31.85	32.02	6,495,391	-0.17(-0.54%)
Aug 25, 2021	32.14	32.29	32.01	32.19	7,833,376	+0.09(+0.27%)
Aug 24, 2021	32.70	32.72	32.06	32.11	9,265,526	-0.48(-1.48%)
Aug 23, 2021	32.50	33.03	32.49	32.59	8,287,383	+0.13(+0.42%)
Aug 20, 2021	32.46	32.58	32.32	32.45	6,549,809	+0.13(+0.42%)
Aug 19, 2021	32.40	32.63	32.12	32.32	7,932,514	-0.16(-0.50%)
Aug 18, 2021	32.39	32.91	32.36	32.48	8,862,115	+0.02(+0.06%)
Aug 17, 2021	32.56	32.57	31.99	32.46	6,999,811	-0.13(-0.38%)
Aug 16, 2021	32.52	32.61	32.19	32.59	7,201,948	+0.00(+0.00%)
Aug 13, 2021	32.88	32.99	32.41	32.59	5,847,068	-0.25(-0.76%)
Aug 12, 2021	32.71	32.88	32.34	32.84	8,700,029	+0.14(+0.44%)
Aug 11, 2021	31.76	32.71	31.75	32.69	15,593,929	+0.99(+3.13%)
Aug 10, 2021	31.32	31.94	31.21	31.70	10,791,674	+0.54(+1.73%)
Aug 09, 2021	31.06	31.24	30.94	31.16	6,416,809	+0.09(+0.28%)
Aug 06, 2021	30.98	31.24	30.92	31.08	6,211,209	+0.13(+0.44%)
Aug 05, 2021	30.81	31.10	30.75	30.94	6,275,228	+0.23(+0.75%)
Aug 04, 2021	31.03	31.16	30.50	30.71	8,367,936	-0.49(-1.57%)
Aug 03, 2021	30.99	31.31	30.82	31.20	5,583,162	+0.33(+1.06%)
Aug 02, 2021	31.22	31.39	30.75	30.87	6,987,454	-0.22(-0.71%)
Jul 30, 2021	30.82	31.12	30.81	31.10	8,110,085	+0.22(+0.72%)
Jul 29, 2021	30.86	31.07	30.82	30.87	6,530,451	+0.17(+0.56%)
Jul 28, 2021	31.03	31.23	30.64	30.70	11,028,612	-0.45(-1.45%)
Jul 27, 2021	31.49	31.76	31.09	31.15	9,438,792	-0.49(-1.55%)
Jul 26, 2021	31.55	31.74	31.28	31.64	11,381,316	+0.08(+0.24%)
Jul 23, 2021	31.16	31.61	31.15	31.57	10,804,399	+0.13(+0.43%)
Jul 22, 2021	31.54	32.01	31.36	31.43	15,514,610	+1.06(+3.48%)
Jul 21, 2021	30.06	30.52	30.06	30.37	11,777,053	+0.38(+1.25%)
Jul 20, 2021	29.71	30.24	29.69	30.00	11,740,302	+0.35(+1.17%)
Jul 19, 2021	29.86	29.99	29.48	29.65	14,035,596	-0.66(-2.19%)
Jul 16, 2021	30.56	30.76	30.21	30.32	14,179,868	-0.29(-0.94%)
Jul 15, 2021	30.26	30.75	30.25	30.60	12,837,510	+0.16(+0.54%)
Jul 14, 2021	30.61	30.75	30.37	30.44	11,586,280	-0.06(-0.19%)
Jul 13, 2021	30.38	30.71	30.38	30.50	9,059,912	-0.04(-0.13%)
Jul 12, 2021	30.65	30.79	30.33	30.54	8,770,209	-0.09(-0.28%)
Jul 09, 2021	30.42	30.73	30.39	30.62	15,768,837	+0.84(+2.81%)
Jul 08, 2021	30.88	30.98	29.67	29.79	25,307,842	-1.94(-6.12%)
Jul 07, 2021	31.08	31.79	31.07	31.73	13,144,649	+0.56(+1.79%)
Jul 06, 2021	31.24	31.33	30.76	31.17	10,921,268	-0.17(-0.55%)
Jul 02, 2021	31.15	31.55	31.02	31.35	11,872,619	+0.29(+0.93%)
Jul 01, 2021	30.99	31.22	30.85	31.06	11,420,993	+0.19(+0.62%)
Jun 30, 2021	30.74	30.91	30.37	30.86	15,656,436	+0.50(+1.65%)
Jun 29, 2021	31.10	31.20	30.17	30.36	18,989,698	-0.21(-0.67%)
Jun 28, 2021	30.74	30.86	30.44	30.57	13,717,576	-0.19(-0.62%)
Jun 25, 2021	30.55	30.92	30.55	30.76	10,912,120	+0.24(+0.80%)
Jun 24, 2021	30.43	30.57	30.24	30.51	12,910,979	+0.16(+0.52%)
Jun 23, 2021	30.48	30.56	30.31	30.36	10,905,924	-0.20(-0.65%)
Jun 22, 2021	30.70	30.78	30.52	30.56	9,295,860	-0.17(-0.55%)
Jun 21, 2021	30.56	30.91	30.53	30.73	11,065,640	+0.34(+1.12%)
Jun 18, 2021	30.54	30.68	30.32	30.39	20,511,838	-0.48(-1.56%)
Jun 17, 2021	31.18	31.26	30.68	30.87	10,555,898	-0.31(-1.01%)
Jun 16, 2021	31.59	31.60	31.08	31.18	11,728,798	-0.38(-1.20%)
Jun 15, 2021	31.44	31.63	31.24	31.56	13,214,538	+0.36(+1.15%)
Jun 14, 2021	31.23	31.34	30.98	31.20	8,956,133	+0.02(+0.06%)
Jun 11, 2021	31.19	31.26	31.05	31.18	9,233,272	+0.18(+0.58%)
Jun 10, 2021	31.44	31.55	30.99	31.00	11,980,840	-0.37(-1.18%)
Jun 09, 2021	31.47	31.58	31.28	31.37	9,053,812	-0.11(-0.34%)
Jun 08, 2021	31.45	31.64	31.13	31.48	15,534,680	+0.03(+0.08%)
Jun 07, 2021	32.00	32.10	31.44	31.45	9,753,326	-0.50(-1.56%)
Jun 04, 2021	32.23	32.23	31.73	31.95	8,191,138	-0.03(-0.08%)
Jun 03, 2021	31.69	32.24	31.61	31.97	9,867,426	+0.04(+0.12%)
Jun 02, 2021	32.22	32.31	31.90	31.94	8,247,024	-0.23(-0.72%)
Jun 01, 2021	32.25	32.44	32.14	32.17	9,489,685	+0.06(+0.18%)
May 28, 2021	32.11	32.20	31.99	32.11	6,291,025	+0.09(+0.28%)
May 27, 2021	32.25	32.44	32.01	32.02	12,746,948	-0.10(-0.32%)
May 26, 2021	31.70	32.18	31.68	32.12	13,868,742	+0.44(+1.38%)
May 25, 2021	31.78	32.10	31.61	31.68	8,517,726	-0.09(-0.28%)
May 24, 2021	31.72	31.86	31.53	31.77	8,787,363	+0.34(+1.08%)
May 21, 2021	31.52	31.84	31.28	31.43	12,520,681	+0.00(+0.01%)
May 20, 2021	31.36	31.60	31.16	31.43	10,761,792	-0.03(-0.08%)
May 19, 2021	31.30	31.53	31.04	31.46	12,219,200	-0.17(-0.55%)
May 18, 2021	32.07	32.14	31.61	31.63	11,952,220	-0.48(-1.49%)
May 17, 2021	32.56	32.72	31.93	32.11	16,787,624	-0.42(-1.29%)
May 14, 2021	32.48	32.79	32.37	32.53	11,235,380	+0.31(+0.97%)
May 13, 2021	31.83	32.38	31.74	32.21	15,814,888	+0.35(+1.09%)
May 12, 2021	32.28	32.46	31.82	31.87	11,837,676	-0.61(-1.87%)
May 11, 2021	32.81	32.90	32.40	32.47	14,732,228	-0.52(-1.57%)
May 10, 2021	33.14	33.54	32.97	32.99	10,695,004	+0.01(+0.03%)
May 07, 2021	32.73	33.11	32.58	32.98	7,695,446	+0.18(+0.56%)
May 06, 2021	32.57	32.82	32.48	32.80	8,687,027	+0.43(+1.34%)
May 05, 2021	32.60	32.74	32.30	32.36	9,153,414	-0.14(-0.44%)
May 04, 2021	32.33	32.63	32.26	32.51	12,644,440	+0.09(+0.27%)