CSX Corp (CSX) stock
CSXNasdaqRailroads, Line-Haul OperatingFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 21, 2026Score 9/3050% above fair value
$51.99−0.25 (-0.48%)
Close on Oct 30, 2026Market cap $96.31BP/E 30.1Yield 1.00%
Price history
CSX share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$51.99
-0.48% on the day
52-week range
$33.63 – $53.60
-3.0% from the high
Change over 52 weeks
+45.9%
From $35.64 on Oct 30, 2025
Average volume
11.31M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $51.17 | $52.90 | $50.98 | $51.99 | +2.36% | 59,728,433 |
| Oct 19, 2026 | $48.86 | $52.04 | $47.50 | $50.79 | +4.33% | 75,378,534 |
| Oct 12, 2026 | $47.30 | $49.22 | $47.01 | $48.68 | +3.00% | 45,702,194 |
| Oct 5, 2026 | $47.22 | $47.73 | $46.76 | $47.26 | -0.36% | 35,683,354 |
| Sep 28, 2026 | $46.65 | $47.59 | $45.85 | $47.43 | +1.39% | 52,507,705 |
| Sep 21, 2026 | $47.48 | $47.59 | $45.79 | $46.78 | -0.68% | 56,674,368 |
| Sep 14, 2026 | $48.64 | $49.00 | $47.00 | $47.10 | -3.78% | 63,608,351 |
| Sep 8, 2026 | $48.98 | $49.65 | $48.15 | $48.95 | -0.93% | 33,994,939 |
| Aug 31, 2026 | $51.05 | $51.24 | $47.83 | $49.41 | -3.65% | 55,347,448 |
| Aug 24, 2026 | $52.00 | $52.15 | $50.98 | $51.28 | -0.60% | 37,738,006 |
| Aug 17, 2026 | $50.14 | $51.76 | $50.00 | $51.59 | +2.85% | 46,694,066 |
| Aug 10, 2026 | $50.00 | $50.77 | $49.71 | $50.16 | -0.22% | 44,914,793 |
| Aug 3, 2026 | $50.63 | $51.59 | $49.42 | $50.27 | -0.26% | 55,866,918 |
| Jul 27, 2026 | $53.60 | $53.60 | $49.78 | $50.40 | -5.32% | 78,546,050 |
| Jul 20, 2026 | $50.88 | $53.41 | $49.36 | $53.23 | +4.89% | 86,515,200 |
| Jul 13, 2026 | $49.58 | $51.29 | $48.91 | $50.75 | +2.71% | 61,737,526 |
| Jul 6, 2026 | $49.26 | $49.67 | $48.07 | $49.41 | +1.06% | 48,530,524 |
| Jun 29, 2026 | $47.82 | $49.21 | $47.17 | $48.89 | +2.58% | 48,090,660 |
| Jun 22, 2026 | $45.67 | $47.94 | $45.51 | $47.66 | +4.45% | 65,048,668 |
| Jun 15, 2026 | $47.68 | $47.83 | $45.15 | $45.63 | -4.08% | 60,767,750 |
| Jun 8, 2026 | $46.91 | $48.03 | $46.38 | $47.57 | +1.23% | 51,223,914 |
| Jun 1, 2026 | $44.86 | $47.25 | $44.79 | $46.99 | +3.82% | 63,088,520 |
| May 26, 2026 | $45.47 | $47.18 | $44.91 | $45.26 | -0.57% | 65,019,360 |
| May 18, 2026 | $45.76 | $46.74 | $45.46 | $45.52 | -0.31% | 52,500,069 |
| May 11, 2026 | $44.70 | $45.93 | $44.23 | $45.66 | +1.85% | 74,328,560 |
| May 4, 2026 | $44.77 | $45.81 | $44.38 | $44.83 | -0.58% | 55,867,203 |
| Apr 27, 2026 | $45.33 | $45.77 | $44.57 | $45.09 | -0.70% | 51,047,670 |
| Apr 20, 2026 | $43.29 | $46.55 | $42.88 | $45.41 | +4.82% | 79,577,782 |
| Apr 13, 2026 | $42.10 | $43.61 | $41.77 | $43.32 | +2.56% | 50,745,130 |
| Apr 6, 2026 | $41.00 | $43.01 | $40.82 | $42.24 | +2.47% | 59,007,801 |
| Mar 30, 2026 | $40.20 | $42.00 | $39.65 | $41.22 | +3.91% | 68,652,680 |
| Mar 23, 2026 | $38.82 | $39.94 | $38.51 | $39.67 | +3.93% | 58,200,179 |
| Mar 16, 2026 | $39.59 | $40.46 | $37.88 | $38.17 | -2.88% | 67,629,080 |
| Mar 9, 2026 | $39.95 | $41.46 | $38.97 | $39.30 | -1.63% | 64,101,690 |
| Mar 2, 2026 | $42.67 | $43.35 | $39.75 | $39.95 | -6.42% | 66,688,541 |
| Feb 23, 2026 | $42.18 | $42.82 | $41.55 | $42.69 | +0.90% | 59,684,250 |
| Feb 17, 2026 | $40.57 | $42.35 | $40.52 | $42.31 | +3.52% | 47,222,870 |
| Feb 9, 2026 | $40.21 | $41.79 | $39.94 | $40.87 | +0.64% | 68,329,940 |
| Feb 2, 2026 | $37.69 | $40.71 | $37.38 | $40.61 | +7.55% | 72,899,040 |
| Jan 26, 2026 | $36.66 | $38.11 | $36.56 | $37.76 | +3.06% | 65,928,200 |
| Jan 20, 2026 | $35.61 | $37.55 | $35.21 | $36.64 | +1.08% | 78,436,830 |
| Jan 12, 2026 | $34.88 | $36.50 | $34.79 | $36.25 | +2.98% | 74,316,330 |
| Jan 5, 2026 | $36.09 | $36.36 | $34.81 | $35.20 | -2.95% | 83,246,060 |
| Dec 29, 2025 | $36.65 | $36.76 | $35.94 | $36.27 | -0.96% | 34,544,703 |
| Dec 22, 2025 | $36.67 | $36.86 | $36.20 | $36.62 | +0.33% | 29,204,557 |
| Dec 15, 2025 | $37.52 | $37.54 | $36.32 | $36.50 | -2.38% | 81,574,191 |
| Dec 8, 2025 | $36.32 | $37.39 | $36.15 | $37.39 | +3.00% | 48,297,017 |
| Dec 1, 2025 | $35.10 | $36.56 | $34.33 | $36.30 | +2.66% | 68,456,730 |
| Nov 24, 2025 | $34.26 | $35.55 | $33.97 | $35.36 | +3.15% | 46,895,305 |
| Nov 17, 2025 | $34.90 | $34.92 | $33.63 | $34.28 | -1.78% | 85,686,210 |
| Nov 10, 2025 | $35.20 | $35.48 | $34.52 | $34.90 | -1.25% | 58,587,006 |
| Nov 3, 2025 | $35.88 | $35.99 | $34.92 | $35.34 | -1.89% | 59,759,441 |
| Oct 27, 2025 | $36.33 | $36.34 | $35.06 | $36.02 | -0.30% | 51,389,624 |
| Oct 20, 2025 | $36.86 | $36.95 | $35.41 | $36.13 | -1.28% | 69,637,470 |
| Oct 13, 2025 | $35.50 | $37.19 | $35.18 | $36.60 | +3.13% | 77,015,290 |
| Oct 6, 2025 | $36.05 | $36.56 | $35.43 | $35.49 | -1.44% | 72,518,630 |
| Sep 29, 2025 | $34.93 | $36.06 | $34.46 | $36.01 | +5.88% | 100,301,540 |
| Sep 22, 2025 | $32.98 | $34.32 | $32.84 | $34.01 | +3.12% | 97,654,010 |
| Sep 15, 2025 | $32.56 | $33.59 | $32.18 | $32.98 | +1.57% | 73,495,150 |
| Sep 8, 2025 | $32.50 | $32.90 | $31.80 | $32.47 | -0.18% | 53,881,322 |
| Sep 2, 2025 | $32.16 | $32.76 | $31.91 | $32.53 | +0.06% | 50,168,368 |
| Aug 25, 2025 | $34.79 | $34.92 | $32.04 | $32.51 | -5.99% | 156,779,840 |
| Aug 18, 2025 | $36.15 | $37.25 | $33.58 | $34.58 | -4.79% | 169,112,154 |
| Aug 11, 2025 | $35.43 | $36.54 | $34.86 | $36.32 | +2.51% | 98,406,590 |
| Aug 4, 2025 | $35.10 | $36.19 | $35.07 | $35.43 | +1.20% | 62,548,820 |
| Jul 28, 2025 | $35.76 | $36.16 | $34.66 | $35.01 | -2.10% | 122,632,270 |
| Jul 21, 2025 | $34.74 | $36.38 | $34.27 | $35.76 | +3.98% | 132,285,380 |
| Jul 14, 2025 | $33.94 | $35.62 | $33.12 | $34.39 | +0.85% | 97,113,660 |
| Jul 7, 2025 | $33.49 | $34.59 | $32.97 | $34.10 | +1.49% | 69,337,845 |
| Jun 30, 2025 | $32.80 | $33.82 | $32.56 | $33.60 | +2.10% | 39,211,311 |
| Jun 23, 2025 | $32.19 | $32.98 | $31.94 | $32.91 | +2.65% | 69,392,960 |
| Jun 16, 2025 | $32.24 | $32.62 | $31.84 | $32.06 | -0.19% | 68,475,010 |
| Jun 9, 2025 | $32.34 | $33.09 | $31.91 | $32.12 | -0.34% | 69,932,067 |
| Jun 2, 2025 | $31.38 | $32.35 | $30.85 | $32.23 | +2.03% | 84,985,690 |
| May 26, 2025 | $30.22 | $31.77 | $30.17 | $31.59 | +2.50% | 90,930,644 |
| May 19, 2025 | $31.09 | $31.35 | $30.17 | $30.82 | -1.60% | 78,868,890 |
| May 12, 2025 | $29.98 | $31.42 | $29.75 | $31.32 | +8.98% | 81,374,450 |
| May 5, 2025 | $28.54 | $29.19 | $28.05 | $28.74 | +0.14% | 53,139,190 |
| Apr 28, 2025 | $27.85 | $28.80 | $27.52 | $28.70 | +3.09% | 59,810,807 |
| Apr 21, 2025 | $27.39 | $28.51 | $27.00 | $27.84 | +0.58% | 88,550,230 |
| Apr 14, 2025 | $28.20 | $28.45 | $27.16 | $27.68 | -1.18% | 78,992,410 |
| Apr 7, 2025 | $27.23 | $28.78 | $26.22 | $28.01 | +2.94% | 112,817,560 |
| Mar 31, 2025 | $29.11 | $29.76 | $26.95 | $27.21 | -6.53% | 91,803,646 |
| Mar 24, 2025 | $29.83 | $30.01 | $29.09 | $29.11 | -1.56% | 58,083,718 |
| Mar 17, 2025 | $29.99 | $30.50 | $29.46 | $29.57 | -1.47% | 74,327,830 |
| Mar 10, 2025 | $31.26 | $31.53 | $28.98 | $30.01 | -4.00% | 81,981,980 |
| Mar 3, 2025 | $32.15 | $32.40 | $30.55 | $31.26 | -2.34% | 95,099,250 |
| Feb 24, 2025 | $32.47 | $32.49 | $31.61 | $32.01 | -0.90% | 68,317,957 |
| Feb 18, 2025 | $33.40 | $33.74 | $31.79 | $32.30 | -3.21% | 64,049,470 |
| Feb 10, 2025 | $32.75 | $33.49 | $32.62 | $33.37 | +2.39% | 48,596,208 |
| Feb 3, 2025 | $32.48 | $33.12 | $32.05 | $32.59 | -0.85% | 58,360,906 |
| Jan 27, 2025 | $32.85 | $33.83 | $32.57 | $32.87 | +0.55% | 84,996,370 |
| Jan 21, 2025 | $33.02 | $34.10 | $32.00 | $32.69 | -0.12% | 65,625,909 |
| Jan 13, 2025 | $31.66 | $33.39 | $31.53 | $32.73 | +2.99% | 85,566,400 |
| Jan 6, 2025 | $32.27 | $32.49 | $31.71 | $31.78 | -1.73% | 49,650,459 |
| Dec 30, 2024 | $32.27 | $32.68 | $31.92 | $32.34 | -0.37% | 46,532,462 |
| Dec 23, 2024 | $31.69 | $32.68 | $31.65 | $32.46 | +1.92% | 33,953,314 |
| Dec 16, 2024 | $33.25 | $33.33 | $31.43 | $31.85 | -4.18% | 72,223,080 |
| Dec 9, 2024 | $34.23 | $34.63 | $33.23 | $33.24 | -3.51% | 54,115,696 |
| Dec 2, 2024 | $36.51 | $36.55 | $34.44 | $34.45 | -5.75% | 62,898,732 |
| Nov 25, 2024 | $35.97 | $36.91 | $35.97 | $36.55 | +2.15% | 34,983,624 |
| Nov 18, 2024 | $35.35 | $35.91 | $34.41 | $35.78 | +1.85% | 48,874,009 |
| Nov 11, 2024 | $36.29 | $36.96 | $35.00 | $35.13 | -2.42% | 55,827,833 |
| Nov 4, 2024 | $33.47 | $37.10 | $33.32 | $36.00 | +7.82% | 81,792,424 |
| Oct 28, 2024 | $33.44 | $34.00 | $33.12 | $33.39 | +0.36% | 55,578,849 |
| Oct 21, 2024 | $34.07 | $34.20 | $32.84 | $33.27 | -2.49% | 62,410,000 |
| Oct 14, 2024 | $34.96 | $36.19 | $33.09 | $34.12 | -2.40% | 91,444,970 |
| Oct 7, 2024 | $34.24 | $35.01 | $33.53 | $34.96 | +1.36% | 40,983,841 |
| Sep 30, 2024 | $34.57 | $35.08 | $33.64 | $34.49 | -0.12% | 51,557,481 |
| Sep 23, 2024 | $34.86 | $35.03 | $33.47 | $34.53 | -1.15% | 51,337,923 |
| Sep 16, 2024 | $33.75 | $34.97 | $33.56 | $34.93 | +4.21% | 66,542,128 |
| Sep 9, 2024 | $33.55 | $33.95 | $32.45 | $33.52 | +0.45% | 51,084,567 |
| Sep 3, 2024 | $34.20 | $35.08 | $33.33 | $33.37 | -2.63% | 43,486,376 |
| Aug 26, 2024 | $33.88 | $34.32 | $33.42 | $34.27 | +1.72% | 39,445,857 |
| Aug 19, 2024 | $33.42 | $33.93 | $32.98 | $33.69 | +0.81% | 47,075,308 |
| Aug 12, 2024 | $34.04 | $34.12 | $32.97 | $33.42 | -1.71% | 57,911,709 |
| Aug 5, 2024 | $34.43 | $34.50 | $32.12 | $34.00 | -0.23% | 63,726,315 |
| Jul 29, 2024 | $34.37 | $35.44 | $33.49 | $34.08 | -0.70% | 56,002,307 |
| Jul 22, 2024 | $34.79 | $34.82 | $33.09 | $34.32 | -1.07% | 62,729,160 |
| Jul 15, 2024 | $33.90 | $35.63 | $33.76 | $34.69 | +2.66% | 54,141,076 |
| Jul 8, 2024 | $32.84 | $34.06 | $32.07 | $33.79 | +1.47% | 48,095,846 |
| Jul 1, 2024 | $33.48 | $33.87 | $33.10 | $33.30 | -0.45% | 36,922,694 |
| Jun 24, 2024 | $33.54 | $33.81 | $32.30 | $33.45 | +0.12% | 66,728,909 |
| Jun 17, 2024 | $32.01 | $33.53 | $31.92 | $33.41 | +3.82% | 56,489,640 |
| Jun 10, 2024 | $32.67 | $33.12 | $31.74 | $32.18 | -1.74% | 44,446,339 |
| Jun 3, 2024 | $33.66 | $33.87 | $32.59 | $32.75 | -2.96% | 42,520,460 |
| May 28, 2024 | $33.77 | $33.92 | $33.08 | $33.75 | -0.09% | 61,414,673 |
| May 20, 2024 | $33.53 | $34.12 | $32.94 | $33.78 | +0.78% | 55,665,243 |
| May 13, 2024 | $34.58 | $34.68 | $33.47 | $33.52 | -2.50% | 54,952,754 |
| May 6, 2024 | $33.87 | $34.69 | $33.55 | $34.38 | +1.57% | 45,845,610 |
| Apr 29, 2024 | $33.89 | $34.16 | $32.96 | $33.85 | -0.41% | 56,871,785 |
| Apr 22, 2024 | $34.57 | $34.97 | $33.41 | $33.99 | -1.02% | 80,332,930 |
| Apr 15, 2024 | $35.71 | $35.83 | $33.92 | $34.34 | -2.83% | 92,092,960 |
| Apr 8, 2024 | $36.13 | $36.40 | $35.10 | $35.34 | -2.64% | 64,578,940 |
| Apr 1, 2024 | $36.98 | $37.00 | $35.96 | $36.30 | -2.08% | 53,315,612 |
| Mar 25, 2024 | $37.34 | $37.40 | $35.70 | $37.07 | -0.75% | 41,763,335 |
| Mar 18, 2024 | $37.00 | $38.03 | $36.79 | $37.35 | +1.03% | 59,156,025 |
| Mar 11, 2024 | $38.24 | $38.35 | $36.70 | $36.97 | -3.19% | 60,192,252 |
| Mar 4, 2024 | $38.17 | $38.61 | $37.87 | $38.19 | -0.10% | 43,625,012 |
| Feb 26, 2024 | $38.27 | $38.70 | $37.63 | $38.23 | -0.26% | 55,391,550 |
| Feb 20, 2024 | $36.76 | $40.12 | $36.45 | $38.33 | +4.38% | 68,809,790 |
| Feb 12, 2024 | $36.79 | $37.39 | $36.35 | $36.72 | -0.46% | 53,494,514 |
| Feb 5, 2024 | $36.23 | $37.37 | $36.20 | $36.89 | +0.99% | 48,225,227 |
| Jan 29, 2024 | $35.18 | $36.75 | $35.05 | $36.53 | +3.22% | 66,941,610 |
| Jan 22, 2024 | $34.69 | $35.50 | $33.45 | $35.39 | +2.43% | 84,541,420 |
| Jan 16, 2024 | $34.78 | $34.96 | $34.18 | $34.55 | -0.89% | 56,224,297 |
| Jan 8, 2024 | $34.74 | $34.89 | $34.23 | $34.86 | +0.69% | 36,760,471 |
| Jan 2, 2024 | $34.64 | $34.98 | $34.45 | $34.62 | -0.14% | 36,514,758 |
| Dec 26, 2023 | $34.63 | $35.09 | $34.55 | $34.67 | +0.12% | 27,198,004 |
| Dec 18, 2023 | $34.18 | $34.84 | $34.12 | $34.63 | +1.85% | 46,843,274 |
| Dec 11, 2023 | $33.24 | $34.08 | $32.78 | $34.00 | +3.16% | 90,055,404 |
| Dec 4, 2023 | $33.31 | $33.83 | $32.93 | $32.96 | -1.32% | 61,764,841 |
| Nov 27, 2023 | $32.52 | $33.43 | $31.65 | $33.40 | +2.33% | 60,557,508 |
| Nov 20, 2023 | $31.50 | $32.64 | $31.45 | $32.64 | +3.23% | 47,576,098 |
| Nov 13, 2023 | $30.59 | $31.76 | $30.30 | $31.62 | +3.00% | 64,839,350 |
| Nov 6, 2023 | $30.42 | $30.78 | $30.01 | $30.70 | +0.99% | 48,461,485 |
| Oct 30, 2023 | $29.39 | $30.69 | $29.26 | $30.40 | +3.97% | 64,096,406 |
| Oct 23, 2023 | $30.71 | $30.95 | $29.03 | $29.24 | -4.94% | 70,830,990 |
| Oct 16, 2023 | $31.33 | $31.71 | $30.40 | $30.76 | -1.22% | 77,999,802 |
| Oct 9, 2023 | $30.76 | $32.00 | $30.73 | $31.14 | +0.74% | 56,231,186 |
| Oct 2, 2023 | $30.60 | $31.11 | $30.13 | $30.91 | +0.52% | 72,069,610 |
| Sep 25, 2023 | $31.05 | $31.33 | $30.03 | $30.75 | -1.44% | 58,680,450 |
| Sep 18, 2023 | $30.98 | $31.57 | $30.44 | $31.20 | +1.13% | 73,387,180 |
| Sep 11, 2023 | $30.11 | $31.20 | $30.03 | $30.85 | +3.01% | 75,117,960 |
| Sep 5, 2023 | $30.63 | $30.63 | $29.45 | $29.95 | -2.22% | 70,724,260 |
| Aug 28, 2023 | $30.95 | $31.29 | $30.18 | $30.63 | -0.91% | 54,971,899 |
| Aug 21, 2023 | $30.76 | $31.08 | $30.43 | $30.91 | +0.13% | 54,413,680 |
| Aug 14, 2023 | $30.70 | $31.00 | $30.12 | $30.87 | +0.39% | 54,392,231 |
| Aug 7, 2023 | $31.53 | $31.81 | $30.70 | $30.75 | -2.44% | 55,625,309 |
| Jul 31, 2023 | $33.44 | $33.60 | $31.44 | $31.52 | -6.75% | 75,686,026 |
| Jul 24, 2023 | $32.37 | $34.00 | $32.32 | $33.80 | +4.13% | 75,348,610 |
| Jul 17, 2023 | $33.43 | $34.10 | $31.83 | $32.46 | -3.48% | 102,552,940 |
| Jul 10, 2023 | $33.30 | $34.04 | $33.30 | $33.63 | +0.99% | 52,041,840 |
| Jul 3, 2023 | $33.86 | $34.38 | $33.25 | $33.30 | -2.35% | 44,802,196 |
| Jun 26, 2023 | $32.80 | $34.18 | $32.74 | $34.10 | +4.15% | 42,358,182 |
| Jun 20, 2023 | $33.22 | $33.37 | $32.54 | $32.74 | -1.42% | 38,104,270 |
| Jun 12, 2023 | $32.29 | $33.75 | $31.74 | $33.21 | +2.79% | 83,821,930 |
| Jun 5, 2023 | $31.97 | $32.72 | $31.79 | $32.31 | +1.22% | 51,768,355 |
| May 30, 2023 | $30.72 | $32.19 | $30.40 | $31.92 | +3.60% | 51,289,742 |
| May 22, 2023 | $32.99 | $33.07 | $30.55 | $30.81 | -4.64% | 64,829,510 |
| May 15, 2023 | $31.86 | $32.68 | $31.56 | $32.31 | +1.54% | 51,691,555 |
| May 8, 2023 | $32.00 | $32.33 | $31.40 | $31.82 | -0.13% | 41,838,298 |
| May 1, 2023 | $30.65 | $32.03 | $30.64 | $31.86 | +3.98% | 50,905,559 |
| Apr 24, 2023 | $31.80 | $31.84 | $29.93 | $30.64 | -3.71% | 68,441,230 |
| Apr 17, 2023 | $30.60 | $32.27 | $30.24 | $31.82 | +4.46% | 85,900,447 |
| Apr 10, 2023 | $29.83 | $30.74 | $29.76 | $30.46 | +1.47% | 70,582,340 |
| Apr 3, 2023 | $29.76 | $30.22 | $29.15 | $30.02 | +0.27% | 50,440,174 |
| Mar 27, 2023 | $28.43 | $29.98 | $28.28 | $29.94 | +5.98% | 56,031,080 |
| Mar 20, 2023 | $28.98 | $29.61 | $27.60 | $28.25 | -2.28% | 80,723,260 |
| Mar 13, 2023 | $29.15 | $29.85 | $28.63 | $28.91 | -1.97% | 82,185,220 |
| Mar 6, 2023 | $31.14 | $31.15 | $29.41 | $29.49 | -5.33% | 77,693,540 |
| Feb 27, 2023 | $31.32 | $31.79 | $30.35 | $31.15 | +1.30% | 66,429,438 |
| Feb 21, 2023 | $30.94 | $31.00 | $29.76 | $30.75 | -1.47% | 63,701,320 |
| Feb 13, 2023 | $31.27 | $32.06 | $30.80 | $31.21 | -1.14% | 70,418,600 |
| Feb 6, 2023 | $32.09 | $32.46 | $30.87 | $31.57 | -2.17% | 49,282,936 |
| Jan 30, 2023 | $29.89 | $32.88 | $29.71 | $32.27 | +7.28% | 70,074,477 |
| Jan 23, 2023 | $32.10 | $32.49 | $29.39 | $30.08 | -6.03% | 89,533,799 |
| Jan 17, 2023 | $32.57 | $33.04 | $31.26 | $32.01 | -1.26% | 59,310,690 |
| Jan 9, 2023 | $32.19 | $32.70 | $31.89 | $32.42 | +0.68% | 54,881,611 |
| Jan 3, 2023 | $31.08 | $32.36 | $30.55 | $32.20 | +3.94% | 40,332,900 |
| Dec 27, 2022 | $31.31 | $31.39 | $30.73 | $30.98 | -0.86% | 30,650,900 |
| Dec 19, 2022 | $31.63 | $31.79 | $30.52 | $31.25 | -1.26% | 55,295,408 |
| Dec 12, 2022 | $31.50 | $33.33 | $31.07 | $31.65 | +0.73% | 90,094,520 |
| Dec 5, 2022 | $31.81 | $31.83 | $30.73 | $31.42 | -1.97% | 70,024,610 |
| Nov 28, 2022 | $31.91 | $33.00 | $31.51 | $32.05 | +0.09% | 76,995,620 |
| Nov 21, 2022 | $30.75 | $32.34 | $30.42 | $32.02 | +3.69% | 51,115,067 |
| Nov 14, 2022 | $31.67 | $32.52 | $30.47 | $30.88 | -3.32% | 66,744,560 |
| Nov 7, 2022 | $29.81 | $32.06 | $29.36 | $31.94 | +7.80% | 68,048,725 |
| Oct 31, 2022 | $29.27 | $29.77 | $28.13 | $29.63 | +1.40% | 80,863,830 |
| Oct 24, 2022 | $27.75 | $29.37 | $27.74 | $29.22 | +6.10% | 90,102,970 |
| Oct 17, 2022 | $27.86 | $28.93 | $26.79 | $27.54 | +0.84% | 99,914,520 |
| Oct 10, 2022 | $26.93 | $27.90 | $25.80 | $27.31 | +2.02% | 81,965,430 |
| Oct 3, 2022 | $27.03 | $28.20 | $26.63 | $26.77 | +0.49% | 77,249,380 |
| Sep 26, 2022 | $27.56 | $27.79 | $26.61 | $26.64 | -3.76% | 93,606,200 |
| Sep 19, 2022 | $29.32 | $30.00 | $27.48 | $27.68 | -6.14% | 90,830,500 |
| Sep 12, 2022 | $32.75 | $32.92 | $28.90 | $29.49 | -9.62% | 134,332,560 |
| Sep 6, 2022 | $31.24 | $32.75 | $31.16 | $32.63 | +4.45% | 56,817,550 |
| Aug 29, 2022 | $32.51 | $33.05 | $31.06 | $31.24 | -4.26% | 60,050,650 |
| Aug 22, 2022 | $33.41 | $34.08 | $32.58 | $32.63 | -3.55% | 67,468,795 |
| Aug 15, 2022 | $34.30 | $34.70 | $33.78 | $33.83 | -1.51% | 64,147,900 |
| Aug 8, 2022 | $33.40 | $34.71 | $32.64 | $34.35 | +3.75% | 71,926,160 |
| Aug 1, 2022 | $31.95 | $33.15 | $31.90 | $33.11 | +2.41% | 56,046,693 |
| Jul 25, 2022 | $30.95 | $32.37 | $30.82 | $32.33 | +4.66% | 65,002,050 |
| Jul 18, 2022 | $28.88 | $31.63 | $28.80 | $30.89 | +7.03% | 95,364,050 |
| Jul 11, 2022 | $28.75 | $29.17 | $27.60 | $28.86 | -0.45% | 77,134,140 |
| Jul 5, 2022 | $28.99 | $29.35 | $28.10 | $28.99 | -1.19% | 60,529,095 |
| Jun 27, 2022 | $29.59 | $30.14 | $28.58 | $29.34 | -0.78% | 77,640,720 |
| Jun 21, 2022 | $29.29 | $29.69 | $28.44 | $29.57 | +2.21% | 75,286,140 |
| Jun 13, 2022 | $29.85 | $30.15 | $28.67 | $28.93 | -4.52% | 94,301,670 |
| Jun 6, 2022 | $32.28 | $32.63 | $30.12 | $30.30 | -5.64% | 63,148,150 |
| May 31, 2022 | $32.02 | $32.63 | $31.53 | $32.11 | +0.19% | 77,964,530 |
| May 23, 2022 | $31.15 | $32.15 | $30.58 | $32.05 | +3.59% | 90,503,740 |
| May 16, 2022 | $33.18 | $33.99 | $30.30 | $30.94 | -7.45% | 119,885,510 |
| May 9, 2022 | $34.48 | $34.55 | $32.36 | $33.43 | -3.88% | 90,764,480 |
| May 2, 2022 | $34.44 | $35.55 | $33.65 | $34.78 | +1.28% | 77,375,250 |
| Apr 25, 2022 | $34.52 | $35.36 | $33.82 | $34.34 | -0.52% | 64,578,630 |
| Apr 18, 2022 | $34.70 | $38.17 | $34.50 | $34.52 | -1.54% | 75,367,140 |
| Apr 11, 2022 | $34.12 | $35.19 | $34.04 | $35.06 | +2.13% | 46,177,450 |
| Apr 4, 2022 | $35.42 | $36.73 | $33.86 | $34.33 | -3.32% | 66,006,240 |
| Mar 28, 2022 | $36.89 | $38.06 | $35.24 | $35.51 | -3.82% | 77,040,856 |
| Mar 21, 2022 | $36.08 | $37.09 | $36.08 | $36.92 | +1.68% | 75,145,335 |
| Mar 14, 2022 | $34.79 | $36.35 | $33.99 | $36.31 | +4.67% | 103,303,190 |
| Mar 7, 2022 | $37.21 | $38.63 | $33.88 | $34.69 | -7.32% | 121,546,890 |
| Feb 28, 2022 | $33.70 | $37.48 | $33.17 | $37.43 | +9.09% | 101,565,250 |
| Feb 22, 2022 | $34.84 | $35.10 | $32.72 | $34.31 | -1.01% | 58,451,470 |
| Feb 14, 2022 | $33.42 | $35.42 | $33.37 | $34.66 | +3.87% | 72,200,340 |
| Feb 7, 2022 | $34.42 | $34.82 | $33.11 | $33.37 | -2.71% | 60,040,410 |
| Jan 31, 2022 | $33.89 | $35.29 | $33.89 | $34.30 | -0.38% | 63,462,760 |
| Jan 24, 2022 | $34.44 | $34.82 | $33.15 | $34.43 | +0.97% | 101,788,470 |
| Jan 18, 2022 | $36.05 | $36.12 | $33.41 | $34.10 | -6.42% | 90,869,270 |
| Jan 10, 2022 | $37.58 | $37.60 | $35.47 | $36.44 | -2.85% | 65,759,670 |
| Jan 3, 2022 | $37.46 | $38.01 | $36.85 | $37.51 | -0.24% | 46,466,790 |
| Dec 27, 2021 | $36.86 | $37.82 | $36.83 | $37.60 | +2.20% | 30,132,032 |
| Dec 20, 2021 | $35.20 | $36.94 | $34.94 | $36.79 | +3.00% | 38,776,632 |
| Dec 13, 2021 | $36.78 | $36.92 | $35.63 | $35.72 | -2.78% | 77,736,740 |
| Dec 6, 2021 | $36.21 | $37.35 | $36.16 | $36.74 | +2.51% | 59,336,660 |
| Nov 29, 2021 | $35.98 | $36.49 | $34.42 | $35.84 | +0.76% | 87,234,920 |
| Nov 22, 2021 | $36.18 | $36.57 | $34.76 | $35.57 | -1.41% | 54,274,680 |
| Nov 15, 2021 | $35.30 | $36.43 | $34.94 | $36.08 | +2.41% | 62,560,848 |
| Nov 8, 2021 | $35.67 | $35.80 | $34.96 | $35.23 | -0.51% | 46,111,809 |
| Nov 1, 2021 | $36.14 | $36.19 | $35.27 | $35.41 | -2.10% | 50,168,337 |
| Oct 25, 2021 | $35.58 | $36.45 | $35.33 | $36.17 | +2.12% | 52,052,139 |
| Oct 18, 2021 | $33.99 | $35.89 | $33.80 | $35.42 | +3.69% | 71,933,270 |
| Oct 11, 2021 | $32.71 | $34.42 | $31.98 | $34.16 | +4.43% | 56,077,449 |
| Oct 4, 2021 | $30.38 | $32.85 | $30.28 | $32.71 | +7.81% | 72,268,616 |
| Sep 27, 2021 | $30.34 | $30.82 | $29.72 | $30.34 | -0.26% | 61,034,650 |
| Sep 20, 2021 | $29.90 | $30.69 | $29.49 | $30.42 | +0.36% | 54,391,888 |
| Sep 13, 2021 | $31.23 | $31.27 | $30.20 | $30.31 | -2.07% | 71,399,330 |
| Sep 7, 2021 | $31.88 | $32.00 | $30.92 | $30.95 | -3.28% | 38,743,054 |
| Aug 30, 2021 | $33.28 | $33.36 | $31.94 | $32.00 | -4.33% | 53,572,244 |
| Aug 23, 2021 | $33.78 | $34.33 | $33.10 | $33.45 | -0.83% | 37,595,041 |
| Aug 16, 2021 | $33.80 | $34.21 | $33.26 | $33.73 | -0.41% | 36,123,832 |
| Aug 9, 2021 | $32.28 | $34.29 | $32.16 | $33.87 | +4.86% | 45,557,415 |
| Aug 2, 2021 | $32.45 | $32.63 | $31.70 | $32.30 | -0.06% | 32,158,757 |
| Jul 26, 2021 | $32.80 | $33.01 | $31.85 | $32.32 | -1.49% | 44,729,300 |
| Jul 19, 2021 | $31.13 | $33.27 | $30.64 | $32.81 | +4.13% | 61,359,590 |
| Jul 12, 2021 | $31.86 | $32.00 | $31.41 | $31.51 | -1.01% | 54,295,272 |
| Jul 6, 2021 | $32.47 | $33.04 | $30.84 | $31.83 | -2.30% | 62,674,570 |
| Jun 28, 2021 | $31.95 | $32.80 | $31.36 | $32.58 | +1.91% | 68,942,909 |
| Jun 21, 2021 | $31.77 | $32.14 | $31.44 | $31.97 | +1.22% | 53,003,525 |
| Jun 14, 2021 | $32.46 | $32.87 | $31.51 | $31.58 | -2.55% | 62,506,476 |
| Jun 7, 2021 | $33.26 | $33.37 | $32.21 | $32.41 | -2.40% | 53,453,687 |
| Jun 1, 2021 | $33.52 | $33.72 | $32.85 | $33.21 | -0.50% | 34,439,122 |
| May 24, 2021 | $33.07 | $33.71 | $32.86 | $33.37 | +1.86% | 48,225,455 |
| May 17, 2021 | $33.94 | $34.11 | $32.36 | $32.76 | -3.36% | 61,328,034 |
| May 10, 2021 | $34.54 | $34.96 | $33.09 | $33.90 | -1.38% | 61,484,532 |
| May 3, 2021 | $33.85 | $34.51 | $33.63 | $34.38 | +2.36% | 43,794,878 |
| Apr 26, 2021 | $34.34 | $34.55 | $33.30 | $33.58 | -2.29% | 59,870,972 |
| Apr 19, 2021 | $32.80 | $34.58 | $32.66 | $34.37 | +4.53% | 70,179,011 |
| Apr 12, 2021 | $32.55 | $33.25 | $32.37 | $32.88 | +0.36% | 43,073,288 |
| Apr 5, 2021 | $32.71 | $32.95 | $32.11 | $32.76 | +1.06% | 36,360,098 |
| Mar 29, 2021 | $32.64 | $32.70 | $31.89 | $32.42 | -0.41% | 42,476,158 |
| Mar 22, 2021 | $31.60 | $32.58 | $30.87 | $32.55 | +7.59% | 63,113,820 |
| Mar 15, 2021 | $31.22 | $31.33 | $30.16 | $30.26 | -3.28% | 73,628,644 |
| Mar 8, 2021 | $30.60 | $31.63 | $30.53 | $31.28 | +2.42% | 44,837,879 |
| Mar 1, 2021 | $31.00 | $31.18 | $29.05 | $30.54 | +0.09% | 43,983,827 |
| Feb 22, 2021 | $30.53 | $31.30 | $30.32 | $30.52 | -0.59% | 57,805,163 |
| Feb 16, 2021 | $30.14 | $30.78 | $29.53 | $30.70 | +2.16% | 45,562,387 |
| Feb 8, 2021 | $29.42 | $30.14 | $28.67 | $30.05 | +1.80% | 57,608,475 |
| Feb 1, 2021 | $28.73 | $30.05 | $28.73 | $29.52 | +3.26% | 55,613,597 |
| Jan 25, 2021 | $29.24 | $29.58 | $27.70 | $28.59 | -2.15% | 79,215,069 |
| Jan 19, 2021 | $31.24 | $31.45 | $29.18 | $29.21 | -6.19% | 55,219,247 |
| Jan 11, 2021 | $31.81 | $32.51 | $30.63 | $31.14 | -2.53% | 59,566,911 |
| Jan 4, 2021 | $30.22 | $32.09 | $29.13 | $31.95 | +5.61% | 63,605,019 |
| Dec 28, 2020 | $30.19 | $30.42 | $29.56 | $30.25 | +0.78% | 28,235,497 |
| Dec 21, 2020 | $29.59 | $30.17 | $29.52 | $30.02 | -0.67% | 37,629,696 |
| Dec 14, 2020 | $30.40 | $30.44 | $29.61 | $30.22 | +0.25% | 54,658,596 |
| Dec 7, 2020 | $30.48 | $30.77 | $29.67 | $30.14 | -1.55% | 56,043,356 |
| Nov 30, 2020 | $30.36 | $30.69 | $29.99 | $30.62 | +0.61% | 79,441,205 |
| Nov 23, 2020 | $30.65 | $31.15 | $30.38 | $30.43 | -0.27% | 43,817,506 |
| Nov 16, 2020 | $30.74 | $31.21 | $30.06 | $30.51 | +1.04% | 40,758,596 |
| Nov 9, 2020 | $30.12 | $31.24 | $29.06 | $30.20 | +5.13% | 75,001,408 |
| Nov 2, 2020 | $26.78 | $29.30 | $26.42 | $28.73 | +9.17% | 80,611,704 |
| Oct 26, 2020 | $26.78 | $26.80 | $25.13 | $26.31 | -2.89% | 79,154,262 |
| Oct 19, 2020 | $26.60 | $28.27 | $26.21 | $27.10 | +1.47% | 62,788,314 |
| Oct 12, 2020 | $26.31 | $27.11 | $26.14 | $26.70 | +2.08% | 63,552,393 |
| Oct 5, 2020 | $25.83 | $26.40 | $25.49 | $26.16 | +1.72% | 45,682,418 |
| Sep 28, 2020 | $26.39 | $26.57 | $25.42 | $25.72 | -1.19% | 58,203,305 |
| Sep 21, 2020 | $26.10 | $26.33 | $25.13 | $26.03 | -2.19% | 60,554,624 |
| Sep 14, 2020 | $25.95 | $27.13 | $25.75 | $26.61 | +3.45% | 74,512,977 |
| Sep 8, 2020 | $25.12 | $25.96 | $24.71 | $25.72 | +2.20% | 43,146,028 |
| Aug 31, 2020 | $25.73 | $26.22 | $24.80 | $25.17 | -2.02% | 70,645,359 |
| Aug 24, 2020 | $24.86 | $25.73 | $24.79 | $25.69 | +3.97% | 39,458,576 |
| Aug 17, 2020 | $24.81 | $25.09 | $24.42 | $24.71 | -0.16% | 41,072,120 |
| Aug 10, 2020 | $24.45 | $25.49 | $24.31 | $24.75 | +1.81% | 52,050,951 |
| Aug 3, 2020 | $23.73 | $24.41 | $23.27 | $24.31 | +2.23% | 41,517,263 |
| Jul 27, 2020 | $23.66 | $24.07 | $22.69 | $23.78 | 0.00% | 57,209,265 |
| Jul 20, 2020 | $23.95 | $24.59 | $23.63 | $23.78 | -1.14% | 53,343,873 |
| Jul 13, 2020 | $22.74 | $24.15 | $22.53 | $24.05 | +6.84% | 54,055,757 |
| Jul 6, 2020 | $23.24 | $23.56 | $22.39 | $22.51 | -1.92% | 49,803,164 |
| Jun 29, 2020 | $22.19 | $23.44 | $22.11 | $22.95 | +4.48% | 39,027,517 |
| Jun 22, 2020 | $22.58 | $23.29 | $21.79 | $21.97 | -3.06% | 67,159,990 |
| Jun 15, 2020 | $22.64 | $24.19 | $22.48 | $22.66 | -2.27% | 62,254,980 |
| Jun 8, 2020 | $24.94 | $25.33 | $22.69 | $23.19 | -7.34% | 63,876,734 |
| Jun 1, 2020 | $23.66 | $25.64 | $23.44 | $25.03 | +4.89% | 56,298,906 |
| May 26, 2020 | $23.49 | $24.67 | $23.34 | $23.86 | +4.45% | 66,309,527 |
| May 18, 2020 | $21.50 | $23.27 | $21.35 | $22.84 | +10.53% | 59,341,452 |
| May 11, 2020 | $21.73 | $22.23 | $20.00 | $20.67 | -6.22% | 58,006,815 |
| May 4, 2020 | $21.57 | $22.10 | $20.84 | $22.04 | +1.71% | 59,083,635 |
| Apr 27, 2020 | $21.83 | $23.09 | $21.52 | $21.67 | +1.85% | 99,681,034 |
| Apr 20, 2020 | $20.34 | $21.38 | $19.60 | $21.27 | +1.67% | 69,870,516 |
| Apr 13, 2020 | $21.10 | $21.29 | $19.66 | $20.92 | -1.92% | 67,129,599 |
| Apr 6, 2020 | $20.22 | $21.61 | $19.74 | $21.33 | +12.74% | 63,169,423 |
| Mar 30, 2020 | $18.70 | $19.42 | $17.75 | $18.92 | +0.85% | 78,167,307 |
| Mar 23, 2020 | $16.48 | $20.19 | $15.60 | $18.76 | +12.87% | 104,569,357 |
| Mar 16, 2020 | $16.34 | $18.73 | $15.85 | $16.62 | -13.93% | 131,802,586 |
| Mar 9, 2020 | $20.98 | $21.24 | $17.29 | $19.31 | -15.11% | 156,304,360 |
| Mar 2, 2020 | $23.44 | $24.35 | $21.91 | $22.75 | -3.12% | 103,303,024 |
| Feb 24, 2020 | $25.99 | $26.21 | $22.81 | $23.48 | -11.45% | 130,547,824 |
| Feb 18, 2020 | $26.45 | $26.87 | $26.33 | $26.52 | -0.04% | 33,247,015 |
| Feb 10, 2020 | $25.80 | $26.66 | $25.77 | $26.53 | +2.21% | 41,430,164 |
| Feb 3, 2020 | $25.73 | $26.40 | $25.56 | $25.96 | +2.00% | 46,009,019 |
| Jan 27, 2020 | $25.00 | $26.13 | $24.87 | $25.45 | -0.47% | 60,451,946 |
| Jan 21, 2020 | $25.24 | $25.68 | $24.65 | $25.57 | +0.39% | 51,479,269 |
| Jan 13, 2020 | $24.46 | $25.73 | $24.38 | $25.47 | +4.14% | 86,709,101 |
| Jan 6, 2020 | $24.06 | $24.62 | $23.91 | $24.45 | +0.64% | 50,182,586 |
| Dec 30, 2019 | $24.28 | $24.40 | $23.88 | $24.30 | +0.06% | 30,384,685 |
| Dec 23, 2019 | $24.30 | $24.41 | $24.13 | $24.28 | -0.45% | 25,195,107 |
| Dec 16, 2019 | $24.39 | $24.53 | $23.90 | $24.39 | +0.55% | 92,260,110 |
| Dec 9, 2019 | $23.68 | $24.47 | $23.14 | $24.26 | +2.12% | 71,332,945 |
| Dec 2, 2019 | $23.81 | $23.98 | $22.70 | $23.76 | -0.38% | 77,834,913 |
| Nov 25, 2019 | $23.46 | $24.14 | $23.37 | $23.85 | +1.46% | 34,574,226 |
| Nov 18, 2019 | $23.72 | $23.85 | $23.05 | $23.50 | -1.54% | 46,700,576 |
| Nov 11, 2019 | $24.55 | $24.68 | $23.79 | $23.87 | -3.27% | 32,986,161 |
| Nov 4, 2019 | $24.23 | $24.91 | $24.12 | $24.68 | +2.44% | 49,496,021 |
| Oct 28, 2019 | $24.18 | $24.20 | $23.21 | $24.09 | -0.07% | 61,977,120 |
| Oct 21, 2019 | $22.97 | $24.25 | $22.97 | $24.11 | +5.32% | 87,536,673 |
| Oct 14, 2019 | $22.87 | $24.04 | $22.67 | $22.89 | -0.55% | 134,012,661 |
| Oct 7, 2019 | $22.19 | $23.21 | $21.88 | $23.02 | +3.51% | 66,845,289 |
| Sep 30, 2019 | $22.98 | $23.33 | $21.79 | $22.24 | -3.19% | 80,809,601 |
| Sep 23, 2019 | $22.87 | $23.46 | $22.66 | $22.97 | +0.42% | 54,638,118 |
| Sep 16, 2019 | $23.90 | $24.28 | $22.81 | $22.87 | -5.31% | 84,747,717 |
| Sep 9, 2019 | $22.64 | $24.25 | $22.51 | $24.16 | +7.33% | 95,421,996 |
| Sep 3, 2019 | $22.11 | $22.93 | $21.81 | $22.51 | +0.75% | 63,143,107 |
| Aug 26, 2019 | $21.75 | $22.56 | $21.36 | $22.34 | +3.71% | 59,249,240 |
| Aug 19, 2019 | $22.04 | $22.25 | $21.42 | $21.54 | -0.72% | 63,501,307 |
| Aug 12, 2019 | $22.01 | $22.40 | $21.32 | $21.70 | -2.22% | 62,963,247 |
| Aug 5, 2019 | $21.98 | $22.32 | $21.54 | $22.19 | -0.82% | 85,684,424 |
| Jul 29, 2019 | $22.93 | $23.75 | $22.14 | $22.37 | -2.67% | 88,441,568 |
| Jul 22, 2019 | $23.40 | $23.78 | $22.76 | $22.99 | -1.92% | 96,793,585 |
| Jul 15, 2019 | $26.18 | $26.74 | $23.17 | $23.44 | -10.52% | 204,887,618 |
| Jul 8, 2019 | $26.03 | $26.25 | $25.43 | $26.19 | +0.23% | 46,421,840 |
| Jul 1, 2019 | $26.19 | $26.47 | $25.80 | $26.13 | +1.33% | 30,825,747 |
| Jun 24, 2019 | $26.22 | $26.27 | $25.29 | $25.79 | -1.65% | 50,487,935 |
| Jun 17, 2019 | $25.70 | $26.57 | $25.53 | $26.22 | +1.94% | 57,461,824 |
| Jun 10, 2019 | $26.13 | $26.57 | $25.59 | $25.72 | -1.15% | 43,672,949 |
| Jun 3, 2019 | $24.84 | $26.15 | $24.74 | $26.02 | +4.83% | 58,276,826 |
| May 28, 2019 | $25.13 | $25.22 | $24.40 | $24.82 | -0.57% | 69,391,951 |
| May 20, 2019 | $26.00 | $26.23 | $24.84 | $24.97 | -4.46% | 82,742,872 |
| May 13, 2019 | $25.73 | $26.26 | $25.47 | $26.13 | -0.37% | 58,415,153 |
| May 6, 2019 | $26.37 | $26.77 | $25.59 | $26.23 | -2.27% | 52,341,477 |
| Apr 29, 2019 | $26.36 | $26.91 | $26.02 | $26.84 | +1.71% | 44,290,331 |
| Apr 22, 2019 | $26.23 | $26.79 | $26.01 | $26.39 | +0.25% | 45,372,254 |
| Apr 15, 2019 | $25.47 | $26.84 | $25.18 | $26.32 | +3.01% | 58,953,743 |
| Apr 8, 2019 | $24.85 | $25.61 | $24.70 | $25.55 | +3.01% | 48,938,408 |
| Apr 1, 2019 | $25.12 | $25.72 | $24.73 | $24.81 | -0.53% | 74,875,345 |
| Mar 25, 2019 | $24.08 | $25.05 | $24.08 | $24.94 | +3.19% | 43,579,175 |
| Mar 18, 2019 | $24.46 | $24.79 | $24.08 | $24.17 | -0.41% | 55,616,123 |
| Mar 11, 2019 | $23.88 | $24.80 | $23.74 | $24.27 | +1.45% | 97,470,462 |
| Mar 4, 2019 | $24.27 | $24.51 | $23.52 | $23.92 | -0.94% | 74,259,041 |
| Feb 25, 2019 | $24.49 | $24.50 | $24.02 | $24.15 | -1.17% | 76,751,942 |
| Feb 19, 2019 | $23.78 | $24.47 | $23.74 | $24.44 | +1.06% | 43,591,228 |
| Feb 11, 2019 | $23.00 | $24.21 | $22.98 | $24.18 | +5.51% | 76,074,683 |
| Feb 4, 2019 | $22.02 | $22.92 | $22.02 | $22.92 | +3.85% | 77,191,373 |
| Jan 28, 2019 | $21.79 | $22.22 | $21.67 | $22.07 | 0.00% | 75,258,490 |
| Jan 22, 2019 | $22.37 | $22.42 | $21.37 | $22.07 | -1.72% | 80,086,214 |
| Jan 14, 2019 | $21.63 | $22.59 | $21.05 | $22.45 | +3.28% | 99,902,985 |
| Jan 7, 2019 | $20.81 | $21.86 | $20.45 | $21.74 | +3.87% | 74,752,073 |
| Dec 31, 2018 | $20.83 | $20.94 | $20.01 | $20.93 | +1.14% | 67,261,050 |
| Dec 24, 2018 | $20.14 | $20.99 | $19.49 | $20.69 | +2.27% | 46,766,635 |
| Dec 17, 2018 | $21.82 | $21.91 | $20.15 | $20.23 | -7.79% | 122,638,267 |
| Dec 10, 2018 | $22.57 | $23.46 | $21.86 | $21.94 | -3.23% | 74,187,188 |
| Dec 3, 2018 | $24.60 | $24.63 | $22.66 | $22.68 | -6.33% | 97,669,102 |
| Nov 26, 2018 | $23.46 | $24.36 | $23.29 | $24.21 | +4.08% | 70,116,163 |
| Nov 19, 2018 | $24.14 | $24.27 | $22.98 | $23.26 | -3.90% | 60,460,755 |
| Nov 12, 2018 | $23.55 | $24.54 | $23.16 | $24.20 | +2.76% | 72,134,503 |
| Nov 5, 2018 | $23.25 | $24.26 | $23.02 | $23.55 | +2.14% | 73,661,555 |
| Oct 29, 2018 | $22.32 | $23.50 | $21.55 | $23.06 | +4.95% | 104,042,977 |
| Oct 22, 2018 | $22.59 | $22.98 | $21.22 | $21.97 | -2.97% | 107,535,421 |
| Oct 15, 2018 | $23.36 | $24.35 | $22.61 | $22.65 | -3.22% | 138,269,600 |
| Oct 8, 2018 | $24.82 | $25.11 | $22.87 | $23.40 | -5.84% | 118,940,393 |
| Oct 1, 2018 | $24.79 | $25.22 | $24.59 | $24.85 | +0.68% | 65,638,403 |
| Sep 24, 2018 | $24.53 | $24.96 | $24.33 | $24.68 | +0.08% | 55,821,134 |
| Sep 17, 2018 | $24.54 | $24.90 | $24.23 | $24.66 | +0.69% | 115,954,764 |
| Sep 10, 2018 | $24.69 | $24.93 | $24.30 | $24.49 | -0.20% | 69,184,229 |
| Sep 4, 2018 | $24.72 | $24.97 | $24.47 | $24.54 | -0.71% | 61,514,217 |
| Aug 27, 2018 | $25.00 | $25.41 | $24.60 | $24.72 | -0.66% | 57,884,777 |
| Aug 20, 2018 | $24.63 | $25.05 | $24.56 | $24.88 | +1.30% | 68,388,687 |
| Aug 13, 2018 | $24.15 | $24.70 | $24.10 | $24.56 | +1.80% | 68,218,081 |
| Aug 6, 2018 | $23.79 | $24.30 | $23.77 | $24.13 | +1.59% | 53,781,303 |
| Jul 30, 2018 | $23.44 | $23.81 | $23.36 | $23.75 | +1.41% | 84,226,531 |
| Jul 23, 2018 | $22.91 | $24.07 | $22.91 | $23.42 | +1.17% | 96,751,069 |
| Jul 16, 2018 | $21.63 | $23.30 | $21.08 | $23.15 | +7.34% | 159,192,781 |
| Jul 9, 2018 | $21.77 | $22.23 | $21.45 | $21.57 | -0.45% | 71,124,231 |
| Jul 2, 2018 | $21.18 | $21.77 | $21.09 | $21.67 | +1.91% | 34,119,244 |
| Jun 25, 2018 | $21.56 | $21.81 | $20.91 | $21.26 | -1.54% | 71,245,778 |
| Jun 18, 2018 | $22.01 | $22.18 | $21.29 | $21.59 | -2.81% | 78,209,672 |
| Jun 11, 2018 | $22.36 | $22.56 | $21.75 | $22.22 | -0.63% | 78,806,548 |
| Jun 4, 2018 | $21.87 | $22.38 | $21.25 | $22.36 | +2.49% | 63,445,138 |
| May 29, 2018 | $21.37 | $21.98 | $21.21 | $21.81 | +1.17% | 58,814,957 |
| May 21, 2018 | $21.35 | $21.61 | $20.87 | $21.56 | +1.44% | 51,453,158 |
| May 14, 2018 | $21.26 | $21.36 | $20.63 | $21.25 | +1.06% | 49,930,304 |
| May 7, 2018 | $20.09 | $21.29 | $20.04 | $21.03 | +5.20% | 70,873,809 |
| Apr 30, 2018 | $20.19 | $20.36 | $19.32 | $19.99 | -0.51% | 74,057,873 |
| Apr 23, 2018 | $20.06 | $20.37 | $19.52 | $20.09 | +0.40% | 83,009,523 |
| Apr 16, 2018 | $18.73 | $20.50 | $18.65 | $20.01 | +8.00% | 145,103,016 |
| Apr 9, 2018 | $18.21 | $18.87 | $18.12 | $18.53 | +2.28% | 81,009,823 |
| Apr 2, 2018 | $18.49 | $18.68 | $17.84 | $18.12 | -2.44% | 83,867,259 |
| Mar 26, 2018 | $18.40 | $18.85 | $17.90 | $18.57 | +2.65% | 70,419,157 |
| Mar 19, 2018 | $18.86 | $19.25 | $18.06 | $18.09 | -4.66% | 64,908,835 |
| Mar 12, 2018 | $19.33 | $19.47 | $18.75 | $18.97 | -1.86% | 82,388,024 |
| Mar 5, 2018 | $18.28 | $19.33 | $17.93 | $19.33 | +5.38% | 101,251,861 |
| Feb 26, 2018 | $18.74 | $19.00 | $17.71 | $18.35 | -1.43% | 144,404,504 |
| Feb 20, 2018 | $18.58 | $18.79 | $18.11 | $18.61 | -0.46% | 65,673,514 |
| Feb 12, 2018 | $17.19 | $18.81 | $17.11 | $18.70 | +10.24% | 123,695,805 |
| Feb 5, 2018 | $18.30 | $18.35 | $16.14 | $16.96 | -7.89% | 138,010,055 |
| Jan 29, 2018 | $19.19 | $19.34 | $18.40 | $18.42 | -4.59% | 89,789,616 |
| Jan 22, 2018 | $19.21 | $19.34 | $18.62 | $19.30 | +0.73% | 113,578,443 |
| Jan 16, 2018 | $19.96 | $20.01 | $18.87 | $19.16 | -2.97% | 105,836,314 |
| Jan 8, 2018 | $19.11 | $19.92 | $19.11 | $19.75 | +2.65% | 86,279,628 |
| Jan 2, 2018 | $18.54 | $19.32 | $18.34 | $19.24 | +4.93% | 77,123,246 |
| Dec 26, 2017 | $18.36 | $18.49 | $18.16 | $18.34 | +0.02% | 55,734,185 |
| Dec 18, 2017 | $17.23 | $18.69 | $17.17 | $18.33 | +3.91% | 190,190,909 |
| Dec 11, 2017 | $18.80 | $19.45 | $17.21 | $17.64 | -6.25% | 227,076,068 |
| Dec 4, 2017 | $18.82 | $19.42 | $18.46 | $18.82 | +0.57% | 103,300,756 |
| Nov 27, 2017 | $16.97 | $18.77 | $16.74 | $18.71 | +10.29% | 140,625,400 |
| Nov 20, 2017 | $16.58 | $17.11 | $16.43 | $16.97 | +1.96% | 46,751,005 |
| Nov 13, 2017 | $16.45 | $16.72 | $16.09 | $16.64 | -0.32% | 82,491,502 |
| Nov 6, 2017 | $17.02 | $17.47 | $16.59 | $16.69 | -2.40% | 68,562,535 |
| Oct 30, 2017 | $17.47 | $17.52 | $16.59 | $17.10 | -2.34% | 89,959,371 |
| Oct 23, 2017 | $18.18 | $18.33 | $16.89 | $17.51 | -3.63% | 107,124,649 |
| Oct 16, 2017 | $17.60 | $18.33 | $17.37 | $18.17 | +3.20% | 105,288,647 |
| Oct 9, 2017 | $17.48 | $17.98 | $17.34 | $17.61 | +0.92% | 59,398,662 |
| Oct 2, 2017 | $17.60 | $17.82 | $17.17 | $17.45 | -3.52% | 87,677,104 |
| Sep 25, 2017 | $17.68 | $18.10 | $17.56 | $18.09 | +2.18% | 69,493,512 |
| Sep 18, 2017 | $17.48 | $17.74 | $17.06 | $17.70 | +1.18% | 71,579,032 |
| Sep 11, 2017 | $17.15 | $17.50 | $17.14 | $17.49 | +2.62% | 86,311,386 |
| Sep 5, 2017 | $16.56 | $17.19 | $16.23 | $17.05 | +2.73% | 94,165,828 |
| Aug 28, 2017 | $16.33 | $16.95 | $16.30 | $16.59 | +1.90% | 84,239,655 |
| Aug 21, 2017 | $16.23 | $16.67 | $16.04 | $16.28 | +0.14% | 79,315,338 |
| Aug 14, 2017 | $16.89 | $17.13 | $16.05 | $16.26 | -2.96% | 95,075,827 |
| Aug 7, 2017 | $16.27 | $16.92 | $16.15 | $16.76 | +3.14% | 97,401,642 |
| Jul 31, 2017 | $16.65 | $16.70 | $16.00 | $16.25 | -2.50% | 127,956,470 |
| Jul 24, 2017 | $17.18 | $17.47 | $16.29 | $16.66 | -3.27% | 171,840,252 |
| Jul 17, 2017 | $18.33 | $18.33 | $16.78 | $17.23 | -6.17% | 226,931,921 |
| Jul 10, 2017 | $18.22 | $18.49 | $17.97 | $18.36 | +0.42% | 61,635,671 |
| Jul 3, 2017 | $18.25 | $18.44 | $18.12 | $18.28 | +0.53% | 50,802,340 |
| Jun 26, 2017 | $17.70 | $18.29 | $17.60 | $18.19 | +3.63% | 95,331,805 |
| Jun 19, 2017 | $17.67 | $17.89 | $17.25 | $17.55 | -0.17% | 148,629,419 |
| Jun 12, 2017 | $17.69 | $18.04 | $17.50 | $17.58 | -0.58% | 103,756,132 |
| Jun 5, 2017 | $18.20 | $18.33 | $17.46 | $17.68 | -2.73% | 107,137,628 |
| May 30, 2017 | $17.99 | $18.35 | $17.92 | $18.18 | +1.07% | 93,089,145 |
| May 22, 2017 | $16.88 | $18.08 | $16.83 | $17.99 | +7.11% | 122,111,526 |
| May 15, 2017 | $17.37 | $17.42 | $16.26 | $16.79 | -3.38% | 134,296,493 |
| May 8, 2017 | $17.50 | $17.55 | $17.12 | $17.38 | -0.69% | 84,711,791 |
| May 1, 2017 | $16.96 | $17.50 | $16.95 | $17.50 | +3.26% | 95,258,001 |
| Apr 24, 2017 | $17.16 | $17.22 | $16.69 | $16.95 | +0.14% | 134,800,953 |
| Apr 17, 2017 | $15.55 | $17.09 | $15.46 | $16.92 | +9.37% | 172,850,262 |
| Apr 10, 2017 | $15.87 | $15.98 | $15.35 | $15.47 | -2.13% | 66,383,269 |
| Apr 3, 2017 | $15.55 | $16.06 | $15.46 | $15.81 | +1.89% | 74,245,481 |
| Mar 27, 2017 | $15.29 | $15.90 | $15.18 | $15.52 | +0.50% | 85,868,193 |
| Mar 20, 2017 | $15.65 | $15.73 | $15.14 | $15.44 | -1.19% | 134,644,310 |
| Mar 13, 2017 | $15.97 | $16.14 | $15.63 | $15.63 | -1.92% | 161,601,826 |
| Mar 6, 2017 | $16.37 | $16.77 | $15.83 | $15.93 | -3.40% | 178,137,060 |
| Feb 27, 2017 | $16.09 | $16.60 | $16.00 | $16.49 | +2.06% | 137,893,105 |
| Feb 21, 2017 | $16.18 | $16.33 | $15.85 | $16.16 | -0.12% | 98,167,318 |
| Feb 13, 2017 | $16.04 | $16.21 | $15.41 | $16.18 | +1.61% | 165,316,622 |
| Feb 6, 2017 | $15.52 | $16.31 | $15.51 | $15.92 | +2.09% | 161,365,928 |
| Jan 30, 2017 | $15.93 | $16.03 | $15.35 | $15.60 | -2.64% | 191,449,784 |
| Jan 23, 2017 | $14.89 | $16.38 | $14.85 | $16.02 | +8.41% | 268,060,166 |
| Jan 17, 2017 | $12.92 | $15.20 | $12.07 | $14.78 | +14.25% | 546,441,505 |
| Jan 9, 2017 | $12.52 | $12.94 | $12.26 | $12.93 | +3.41% | 142,240,372 |
| Jan 3, 2017 | $12.05 | $12.58 | $11.86 | $12.51 | +4.43% | 111,094,250 |
| Dec 27, 2016 | $12.27 | $12.34 | $11.93 | $11.98 | -1.96% | 45,103,298 |
| Dec 19, 2016 | $12.06 | $12.28 | $11.99 | $12.22 | +1.69% | 61,378,709 |
| Dec 12, 2016 | $12.42 | $12.46 | $11.96 | $12.01 | -3.30% | 122,481,915 |
| Dec 5, 2016 | $12.23 | $12.47 | $11.95 | $12.42 | +2.17% | 150,153,949 |
| Nov 28, 2016 | $11.60 | $12.29 | $11.48 | $12.16 | +3.67% | 152,470,216 |
| Nov 21, 2016 | $11.34 | $11.74 | $11.34 | $11.73 | +3.50% | 72,432,674 |
| Nov 14, 2016 | $11.57 | $11.71 | $11.26 | $11.33 | – | 157,976,467 |
Seasonality
CSX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.8% | 2.7% | -1.6% | 3.2% | 2.6% | 0.7% | 2.4% | -0.9% | -0.8% | 2.7% | 6.5% | -1.4% |
| Months up | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | 4.2% | 13.4% | -3.8% | 10.7% | -0.1% | 5.0% | 6.0% | 0.5% | -7.9% | 11.8% | ||
| 2025 | 1.9% | -2.2% | -8.1% | -4.6% | 13.0% | 3.3% | 8.9% | -8.2% | 9.2% | 1.4% | -1.5% | 2.5% |
| 2024 | 3.0% | 6.6% | -2.3% | -10.4% | 2.0% | -0.9% | 4.9% | -2.0% | 0.8% | -2.6% | 9.0% | -11.7% |
| 2023 | -0.2% | -1.0% | -1.8% | 2.3% | 0.5% | 11.2% | -2.3% | -9.0% | 1.8% | -2.9% | 8.6% | 7.3% |
| 2022 | -9.0% | -0.6% | 10.4% | -8.3% | -7.1% | -8.6% | 11.3% | -1.8% | -15.8% | 9.1% | 12.8% | -5.2% |
| 2021 | -5.5% | 7.1% | 5.3% | 4.5% | -0.3% | -3.9% | 0.7% | 0.9% | -8.6% | 21.6% | -3.9% | 8.5% |
| 2020 | 5.5% | -7.4% | -18.7% | 15.6% | 8.5% | -2.6% | 2.3% | 7.5% | 1.6% | 1.6% | 14.4% | 0.8% |
| 2019 | 5.7% | 11.0% | 3.0% | 6.4% | -6.2% | 3.9% | -9.0% | -4.5% | 3.4% | 1.4% | 2.1% | 1.1% |
| 2018 | 3.2% | -5.0% | 3.7% | 6.6% | 9.2% | -1.3% | 10.8% | 5.2% | -0.1% | -7.0% | 5.8% | -14.5% |
| 2017 | 29.1% | 5.1% | -4.1% | 9.2% | 6.9% | 0.7% | -9.6% | 2.2% | 8.1% | -7.1% | 11.0% | -1.3% |