RELX Plc (RLXXF) Stock

Data as of May 3, 2024

$43.35 ($1.93) 4.66%

RELX Plc - Daily Information

Click for more stock information on RELX Plc.

Daily Information	Data
Date	May 3, 2024
Open	$41.25
Previous Close	$43.35
High	$43.47
Low	$41.12
Adjusted Open	$41.25
Previous Adjusted Close	$43.35
Adjusted High	$43.47
Adjusted Low	$41.12

About RELX Plc (RLXXF)

RELX PLC

Invest in RELX Plc (RLXXF)

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

WEALTH BUILDING FOR TODAY’S LONG-TERM INVESTORS

Because every dollar you don’t pay in management fees is one you can invest in yourself.

Historical Stock Data for RELX Plc (RLXXF)

Date	Open	High	Low	Close	Adj.Close	Volume
2024-05-03	$41.25	$43.47	$41.12	$43.35	$43.35	3,687
2024-05-02	$39.99	$42.51	$39.99	$41.42	$41.42	3,502
2024-05-01	$43.85	$43.85	$41.60	$42.73	$42.73	1,295
2024-04-30	$40.55	$43.09	$40.32	$42.73	$42.73	1,295
2024-04-29	$42.74	$42.82	$40.74	$41.72	$41.72	23,065
2024-04-26	$42.81	$42.95	$40.56	$41.30	$41.30	2,268
2024-04-25	$41.37	$42.29	$39.52	$42.28	$42.28	1,655
2024-04-24	$43.06	$43.06	$40.26	$40.26	$40.26	1,736
2024-04-23	$40.88	$43.23	$40.88	$41.00	$41.00	4,319
2024-04-22	$40.53	$42.66	$40.53	$42.00	$42.00	2,317
2024-04-19	$42.32	$42.32	$40.26	$41.20	$41.20	2,194
2024-04-18	$42.63	$42.74	$40.51	$42.69	$42.69	7,894
2024-04-17	$40.86	$42.73	$40.21	$40.21	$40.21	1,247
2024-04-16	$42.49	$42.49	$40.49	$40.49	$40.49	1,830
2024-04-15	$43.28	$43.28	$41.33	$41.50	$41.50	3,206
2024-04-12	$42.86	$42.89	$40.80	$42.88	$42.88	7,815
2024-04-11	$43.00	$43.00	$40.60	$40.60	$40.60	7,550
2024-04-10	$40.55	$42.85	$40.55	$42.85	$42.85	4,590
2024-04-09	$43.22	$43.22	$41.20	$42.30	$42.30	2,723
2024-04-08	$42.86	$42.95	$40.87	$41.95	$41.95	5,306
2024-04-05	$42.71	$43.17	$40.97	$41.95	$41.95	5,306
2024-04-04	$43.20	$43.20	$40.90	$41.06	$41.06	10,367
2024-04-03	$42.91	$43.60	$35.70	$42.65	$42.65	2,010
2024-04-02	$43.52	$43.56	$42.42	$43.05	$43.05	4,672
2024-04-01	$41.70	$44.86	$41.69	$43.05	$43.05	4,672
2024-03-28	$44.55	$44.59	$43.51	$43.60	$43.60	3,553
2024-03-27	$44.64	$44.64	$42.35	$42.35	$42.35	7,085
2024-03-26	$44.29	$44.45	$44.29	$44.45	$44.45	3,246
2024-03-25	$44.84	$44.84	$42.28	$43.60	$43.60	2,335
2024-03-22	$44.88	$44.94	$42.57	$43.40	$43.40	14,348
2024-03-21	$44.92	$44.96	$42.63	$43.55	$43.55	12,515
2024-03-20	$42.35	$44.47	$42.35	$44.32	$44.32	1,244
2024-03-19	$42.06	$44.39	$42.06	$42.11	$42.11	25,972
2024-03-18	$44.48	$44.48	$44.44	$44.45	$44.45	1,364
2024-03-15	$44.35	$44.45	$42.02	$42.05	$42.05	2,421
2024-03-14	$44.44	$44.87	$42.04	$44.87	$44.87	2,500
2024-03-13	$44.97	$45.02	$42.75	$45.02	$45.02	1,115
2024-03-12	$44.48	$44.91	$42.37	$42.39	$42.39	8,082
2024-03-11	$44.34	$44.43	$42.13	$42.39	$42.39	8,082
2024-03-08	$42.85	$45.07	$42.50	$42.77	$42.77	12,379
2024-03-07	$44.69	$44.75	$42.24	$42.55	$42.55	1,558
2024-03-06	$44.78	$44.96	$42.87	$44.83	$44.83	1,991
2024-03-05	$43.60	$44.01	$43.28	$43.28	$43.28	8,168
2024-03-04	$42.42	$44.55	$42.42	$43.70	$43.70	1,950
2024-03-01	$44.02	$44.52	$43.07	$44.52	$44.52	3,965
2024-02-29	$42.57	$45.29	$42.57	$42.77	$42.77	1,174
2024-02-28	$42.84	$44.93	$42.61	$43.50	$43.50	25,240
2024-02-27	$45.21	$45.22	$43.05	$44.27	$44.27	1,648
2024-02-26	$45.72	$45.77	$43.23	$44.90	$44.90	2,984
2024-02-23	$45.77	$45.77	$43.37	$44.50	$44.50	26,077
2024-02-22	$45.26	$45.40	$43.06	$44.50	$44.50	3,012
2024-02-21	$44.40	$44.44	$42.34	$43.00	$43.00	6,138
2024-02-20	$44.64	$44.68	$42.56	$43.65	$43.65	2,938
2024-02-16	$43.66	$44.24	$41.51	$42.60	$42.60	26,141
2024-02-15	$42.95	$43.05	$40.90	$42.97	$42.97	4,942
2024-02-14	$41.02	$43.17	$39.96	$39.96	$39.96	20,680
2024-02-13	$42.43	$42.44	$40.16	$42.43	$42.43	4,081
2024-02-12	$43.45	$43.55	$40.89	$42.00	$42.00	3,255
2024-02-09	$42.05	$43.04	$41.23	$43.04	$43.04	8,454
2024-02-08	$42.88	$42.89	$40.74	$40.74	$40.74	1,265
2024-02-07	$42.66	$42.68	$40.15	$40.15	$40.15	1,388
2024-02-06	$42.60	$42.69	$40.50	$41.67	$41.67	3,684
2024-02-05	$42.58	$42.68	$40.53	$42.67	$42.67	2,055
2024-02-02	$43.02	$43.06	$43.00	$43.06	$43.06	1,292
2024-02-01	$40.75	$43.21	$40.75	$43.20	$43.20	3,167
2024-01-31	$41.10	$43.06	$41.07	$41.09	$41.09	1,627
2024-01-30	$42.93	$42.98	$40.75	$41.60	$41.60	23,008
2024-01-29	$42.83	$42.83	$40.80	$41.85	$41.85	2,805
2024-01-26	$41.56	$42.95	$40.71	$40.71	$40.71	3,091
2024-01-25	$42.62	$42.68	$40.43	$42.68	$42.68	2,297
2024-01-24	$42.93	$42.93	$40.60	$42.40	$42.40	3,090
2024-01-23	$42.38	$42.61	$40.85	$42.40	$42.40	3,090
2024-01-22	$40.73	$42.92	$40.65	$41.70	$41.70	7,862
2024-01-19	$41.84	$42.97	$40.67	$40.85	$40.85	7,243
2024-01-18	$42.41	$42.50	$40.47	$42.41	$42.41	95,728
2024-01-17	$41.91	$42.13	$39.62	$42.13	$42.13	44,110
2024-01-16	$41.96	$42.09	$39.82	$41.98	$41.98	78,825
2024-01-12	$41.25	$41.88	$41.25	$41.87	$41.87	1,754
2024-01-11	$41.07	$41.07	$39.20	$39.38	$39.38	1,478
2024-01-10	$41.02	$41.04	$39.15	$39.35	$39.35	1,760
2024-01-09	$40.84	$40.84	$39.25	$39.25	$39.25	3,750
2024-01-08	$40.92	$41.24	$39.17	$41.24	$41.24	715,265
2024-01-05	$40.69	$40.75	$39.68	$40.75	$40.75	120,200
2024-01-04	$37.91	$37.91	$37.91	$37.91	$37.91	378
2024-01-03	$39.82	$39.94	$37.91	$37.91	$37.91	3,835
2024-01-02	$38.03	$38.93	$38.03	$38.93	$38.93	5,806
2023-12-29	$38.51	$39.00	$38.51	$39.00	$39.00	340
2023-12-28	$40.66	$40.68	$39.60	$40.68	$40.68	938
2023-12-27	$40.74	$40.74	$38.57	$38.64	$38.64	1,399
2023-12-26	$40.69	$40.74	$38.22	$38.22	$38.22	1,644
2023-12-22	$38.23	$40.80	$37.90	$37.90	$37.90	4,099
2023-12-21	$39.00	$39.00	$38.16	$39.00	$39.00	1,630
2023-12-20	$40.15	$40.15	$40.15	$40.15	$40.15	447
2023-12-19	$40.15	$40.16	$37.96	$40.15	$40.15	8,907
2023-12-18	$39.80	$39.80	$37.99	$38.50	$38.50	3,066
2023-12-15	$38.02	$38.45	$37.32	$38.45	$38.45	5,995
2023-12-14	$40.14	$40.18	$38.38	$39.28	$39.28	2,002
2023-12-13	$41.02	$41.02	$38.80	$38.80	$38.80	9,014
2023-12-12	$40.71	$40.71	$38.73	$38.86	$38.86	2,763
2023-12-11	$38.37	$40.12	$38.10	$38.90	$38.90	7,935
2023-12-08	$37.96	$38.70	$37.96	$38.70	$38.70	849
2023-12-07	$40.05	$40.05	$38.06	$38.06	$38.06	1,009
2023-12-06	$38.32	$38.32	$38.15	$38.15	$38.15	3,360
2023-12-05	$38.82	$39.63	$37.62	$37.62	$37.62	1,630
2023-12-04	$39.62	$39.62	$37.75	$37.75	$37.75	3,676
2023-12-01	$37.90	$39.70	$37.66	$38.80	$38.80	2,586
2023-11-30	$37.72	$39.49	$37.72	$39.49	$39.49	687
2023-11-29	$39.86	$39.86	$39.86	$39.86	$39.86	1,766
2023-11-28	$38.03	$38.03	$37.80	$37.80	$37.80	677
2023-11-27	$39.08	$39.09	$39.08	$39.09	$39.09	698
2023-11-24	$37.88	$37.88	$37.88	$37.88	$37.88	288
2023-11-22	$37.88	$37.88	$37.88	$37.88	$37.88	1,683
2023-11-21	$36.95	$38.79	$36.95	$37.50	$37.50	2,971
2023-11-20	$38.22	$38.29	$36.97	$37.70	$37.70	6,065
2023-11-17	$38.89	$38.89	$35.97	$36.80	$36.80	3,678
2023-11-16	$36.01	$37.39	$35.69	$36.55	$36.55	1,919
2023-11-15	$37.21	$37.23	$35.56	$35.56	$35.56	2,635
2023-11-14	$37.23	$37.23	$35.92	$35.92	$35.92	2,097
2023-11-13	$36.06	$37.36	$35.64	$35.64	$35.64	1,700
2023-11-10	$35.36	$36.93	$35.18	$35.18	$35.18	4,353
2023-11-09	$35.55	$37.11	$35.36	$35.80	$35.80	957
2023-11-08	$35.60	$36.74	$35.13	$35.13	$35.13	3,657
2023-11-07	$34.97	$36.58	$34.75	$35.80	$35.80	2,452
2023-11-06	$36.09	$36.09	$34.46	$35.55	$35.55	5,495
2023-11-03	$35.69	$35.90	$34.40	$35.90	$35.90	1,136
2023-11-02	$35.91	$35.91	$34.51	$34.52	$34.52	1,553
2023-11-01	$34.12	$35.67	$34.12	$35.15	$35.15	2,424
2023-10-31	$34.23	$35.87	$34.22	$34.80	$34.80	2,626
2023-10-30	$35.25	$35.25	$33.84	$33.95	$33.95	3,388
2023-10-27	$35.21	$35.21	$34.25	$34.25	$34.25	2,116
2023-10-26	$33.75	$35.47	$33.75	$33.90	$33.90	2,733
2023-10-25	$37.00	$37.00	$33.50	$34.45	$34.45	8,455
2023-10-24	$37.05	$37.05	$33.45	$34.40	$34.40	1,607
2023-10-23	$33.50	$37.46	$33.50	$34.75	$34.75	8,182
2023-10-20	$37.35	$37.35	$33.30	$34.20	$34.20	2,693
2023-10-19	$37.62	$37.62	$33.78	$34.50	$34.50	1,241
2023-10-18	$33.95	$37.42	$33.95	$35.88	$35.88	1,059
2023-10-17	$34.70	$37.46	$34.35	$34.35	$34.35	4,461
2023-10-16	$37.46	$37.46	$34.52	$35.50	$35.50	5,559
2023-10-13	$38.05	$38.05	$35.60	$35.60	$35.60	799
2023-10-12	$38.04	$38.04	$35.85	$35.85	$35.85	952
2023-10-11	$34.49	$38.04	$34.49	$36.15	$36.15	1,427
2023-10-10	$36.20	$36.20	$34.37	$35.40	$35.40	6,449
2023-10-09	$34.89	$35.18	$34.89	$35.10	$35.10	1,528
2023-10-06	$35.19	$35.20	$35.17	$35.20	$35.20	4,521
2023-10-05	$32.51	$35.21	$32.51	$35.00	$35.00	2,412
2023-10-04	$35.84	$35.84	$32.19	$34.30	$34.30	2,531
2023-10-03	$35.84	$35.84	$33.25	$33.30	$33.30	3,131
2023-10-02	$35.79	$35.79	$32.58	$33.70	$33.70	2,148
2023-09-29	$35.79	$35.79	$33.86	$33.95	$33.95	4,654
2023-09-28	$35.83	$35.83	$33.80	$33.90	$33.90	2,438
2023-09-27	$35.85	$35.85	$32.77	$33.10	$33.10	20,145
2023-09-26	$35.99	$35.99	$32.77	$33.65	$33.65	1,571
2023-09-25	$35.99	$35.99	$32.77	$33.70	$33.70	2,301
2023-09-22	$35.99	$35.99	$32.77	$34.25	$34.25	6,074
2023-09-21	$32.67	$35.99	$32.67	$34.60	$34.60	4,790
2023-09-20	$35.97	$35.97	$35.10	$35.10	$35.10	1,328
2023-09-19	$35.96	$35.96	$34.70	$34.70	$34.70	1,633
2023-09-18	$35.96	$35.96	$32.44	$34.80	$34.80	14,294
2023-09-15	$32.44	$34.40	$32.44	$34.40	$34.40	10,073
2023-09-14	$34.10	$34.10	$34.10	$34.10	$34.10	267
2023-09-13	$32.34	$35.96	$32.34	$34.10	$34.10	2,322
2023-09-12	$33.41	$35.42	$33.41	$34.45	$34.45	769
2023-09-11	$36.30	$36.30	$32.34	$34.60	$34.60	2,252
2023-09-08	$35.38	$35.40	$31.60	$31.80	$31.80	6,927
2023-09-07	$35.37	$35.37	$31.93	$31.93	$31.93	1,577
2023-09-06	$34.00	$34.00	$30.80	$34.00	$34.00	1,113
2023-09-05	$30.80	$34.00	$30.40	$32.40	$32.40	1,498
2023-09-01	$34.00	$34.00	$34.00	$34.00	$34.00	734
2023-08-31	$34.00	$34.00	$30.80	$33.00	$33.00	2,428
2023-08-30	$34.00	$34.00	$33.05	$33.05	$33.05	1,637
2023-08-29	$34.00	$34.00	$32.40	$32.70	$32.70	3,043
2023-08-28	$30.80	$34.00	$30.80	$32.00	$32.00	3,513
2023-08-25	$34.00	$34.00	$32.10	$32.10	$32.10	1,844
2023-08-24	$32.40	$34.00	$31.55	$31.55	$31.55	4,143
2023-08-23	$34.00	$34.40	$31.79	$34.40	$34.40	4,836
2023-08-22	$34.00	$34.00	$30.40	$31.70	$31.70	1,947
2023-08-21	$30.40	$34.00	$30.40	$30.80	$30.80	1,090
2023-08-18	$34.00	$34.00	$30.80	$31.20	$31.20	870
2023-08-17	$31.41	$34.60	$31.41	$31.55	$31.55	2,904
2023-08-16	$34.60	$34.60	$34.60	$34.60	$34.60	474
2023-08-15	$31.01	$34.60	$31.01	$34.60	$34.60	1,413
2023-08-14	$34.60	$34.60	$31.41	$33.30	$33.30	1,245
2023-08-11	$34.60	$34.60	$32.15	$32.15	$32.15	2,991
2023-08-10	$34.60	$34.60	$33.45	$33.45	$33.45	1,264
2023-08-09	$33.20	$33.20	$33.20	$33.20	$33.20	957
2023-08-08	$33.15	$33.15	$33.15	$33.15	$33.15	179
2023-08-07	$32.80	$33.15	$32.80	$33.15	$33.15	525
2023-08-04	$32.70	$35.05	$31.45	$32.50	$32.50	3,074
2023-08-03	$34.60	$34.60	$34.60	$34.60	$34.60	678
2023-08-02	$33.30	$33.30	$33.30	$33.30	$33.09	397
2023-08-01	$35.05	$35.05	$31.45	$31.45	$31.45	2,421
2023-07-31	$35.34	$35.34	$33.04	$33.75	$33.75	1,985
2023-07-28	$31.75	$35.68	$31.75	$33.97	$33.97	2,226
2023-07-27	$37.30	$37.30	$32.00	$34.50	$34.50	7,431
2023-07-26	$33.13	$33.13	$33.13	$33.13	$33.13	1,235
2023-07-25	$33.22	$33.30	$32.89	$32.95	$32.95	1,805
2023-07-24	$32.90	$33.38	$32.90	$33.38	$33.38	1,097
2023-07-21	$33.50	$33.98	$33.30	$33.50	$33.50	5,214
2023-07-20	$33.50	$33.50	$33.45	$33.45	$33.45	1,003
2023-07-19	$33.10	$33.10	$32.90	$32.90	$32.90	697
2023-07-18	$33.15	$33.75	$33.15	$33.55	$33.55	7,779
2023-07-17	$35.50	$35.50	$33.70	$33.70	$33.70	3,353
2023-07-14	$33.66	$33.70	$33.00	$33.70	$33.70	1,539
2023-07-13	$33.20	$33.20	$32.70	$32.70	$32.70	15,917
2023-07-12	$32.50	$32.50	$31.90	$32.15	$32.15	882
2023-07-11	$31.50	$31.50	$31.50	$31.50	$31.50	374
2023-07-10	$32.00	$32.05	$32.00	$32.05	$32.05	804
2023-07-07	$31.89	$31.93	$31.60	$31.60	$31.60	631
2023-07-06	$31.90	$32.50	$31.90	$32.50	$32.50	5,728
2023-07-05	$33.13	$33.13	$32.50	$33.00	$33.00	1,189
2023-07-03	$33.37	$33.37	$32.98	$32.98	$32.98	1,425
2023-06-30	$33.79	$33.79	$33.35	$33.35	$33.35	672
2023-06-29	$33.23	$33.23	$33.22	$33.22	$33.22	2,094
2023-06-28	$33.30	$33.39	$33.30	$33.30	$33.30	3,000
2023-06-27	$33.28	$33.28	$32.80	$32.80	$32.80	3,209
2023-06-26	$33.24	$33.24	$32.80	$32.81	$32.81	1,902
2023-06-23	$33.41	$33.50	$33.37	$33.37	$33.37	7,825
2023-06-22	$33.00	$33.31	$33.00	$33.31	$33.31	537
2023-06-21	$33.52	$33.55	$33.10	$33.55	$33.55	2,016
2023-06-20	$33.68	$33.75	$33.30	$33.50	$33.50	12,325
2023-06-16	$33.95	$34.36	$33.95	$34.36	$34.36	1,034
2023-06-15	$33.56	$33.89	$33.56	$33.65	$33.65	3,006
2023-06-14	$33.00	$33.00	$32.40	$32.40	$32.40	688
2023-06-13	$32.00	$32.65	$32.00	$32.65	$32.65	3,594
2023-06-12	$32.30	$32.30	$31.50	$32.00	$32.00	1,704
2023-06-09	$32.21	$32.24	$31.92	$32.15	$32.15	24,840
2023-06-08	$31.95	$32.32	$31.86	$31.86	$31.86	6,692
2023-06-07	$32.00	$32.44	$32.00	$32.20	$32.20	1,902
2023-06-06	$32.30	$32.35	$31.75	$31.75	$31.75	2,016
2023-06-05	$32.10	$32.36	$31.85	$31.90	$31.90	2,460
2023-06-02	$32.41	$32.41	$32.30	$32.37	$32.37	1,869
2023-06-01	$32.10	$32.15	$31.80	$32.15	$32.15	1,539
2023-05-31	$31.10	$31.31	$31.00	$31.00	$31.00	958
2023-05-30	$31.23	$31.27	$30.65	$30.65	$30.65	2,202
2023-05-26	$30.92	$30.95	$30.70	$30.70	$30.70	9,006
2023-05-25	$30.42	$30.50	$29.95	$30.30	$30.30	10,221
2023-05-24	$30.65	$30.65	$30.65	$30.65	$30.65	606
2023-05-23	$30.95	$31.20	$30.65	$30.90	$30.90	6,703
2023-05-22	$31.35	$31.35	$31.35	$31.35	$31.35	349
2023-05-19	$31.35	$31.35	$31.35	$31.35	$31.35	1,271
2023-05-18	$31.23	$31.23	$30.80	$30.81	$30.81	2,091
2023-05-17	$30.69	$30.95	$30.65	$30.65	$30.65	767
2023-05-16	$30.92	$30.92	$30.80	$30.80	$30.80	837
2023-05-15	$31.25	$31.25	$30.90	$30.90	$30.90	812
2023-05-12	$31.25	$31.30	$30.95	$31.30	$31.30	4,860
2023-05-11	$31.20	$31.35	$30.95	$31.35	$31.35	623
2023-05-10	$31.28	$31.60	$31.25	$31.60	$31.60	1,044
2023-05-09	$31.18	$31.55	$30.85	$30.90	$30.90	10,218
2023-05-08	$30.50	$30.75	$30.50	$30.50	$30.50	1,129
2023-05-05	$30.85	$30.85	$30.50	$30.50	$30.50	1,295
2023-05-04	$30.85	$30.95	$30.85	$30.95	$30.95	3,758
2023-05-03	$31.60	$31.75	$31.60	$31.75	$31.75	753
2023-05-02	$31.20	$31.20	$31.20	$31.20	$31.20	1,151
2023-05-01	$33.25	$33.25	$33.20	$33.20	$33.20	678
2023-04-28	$33.20	$33.20	$33.20	$33.20	$33.20	2,294
2023-04-27	$32.63	$32.63	$32.60	$32.60	$32.60	3,325
2023-04-26	$32.96	$33.20	$32.96	$33.00	$32.52	1,010
2023-04-25	$33.20	$33.20	$33.20	$33.20	$32.71	1,495
2023-04-24	$33.70	$34.14	$33.50	$33.70	$33.21	3,060
2023-04-21	$33.90	$33.90	$33.55	$33.85	$33.35	873
2023-04-20	$33.00	$33.45	$33.00	$33.10	$33.10	1,617
2023-04-19	$32.58	$32.90	$32.55	$32.55	$32.55	951
2023-04-18	$32.70	$32.70	$32.40	$32.49	$32.49	888
2023-04-17	$32.67	$32.67	$32.25	$32.25	$32.25	784
2023-04-14	$32.80	$32.80	$32.80	$32.80	$32.80	617
2023-04-13	$33.40	$33.40	$33.40	$33.40	$33.40	1,406
2023-04-12	$33.35	$33.35	$32.20	$33.25	$33.25	6,253
2023-04-11	$32.95	$32.95	$32.36	$32.36	$32.36	11,426
2023-04-10	$32.65	$32.90	$32.65	$32.90	$32.90	697
2023-04-06	$32.50	$32.50	$32.50	$32.50	$32.50	295
2023-04-05	$33.17	$33.17	$32.50	$32.50	$32.50	1,514
2023-04-04	$32.25	$32.90	$32.25	$32.90	$32.90	4,557
2023-04-03	$32.00	$32.50	$32.00	$32.50	$32.50	1,387
2023-03-31	$32.20	$32.45	$32.20	$32.45	$32.45	556
2023-03-30	$32.30	$32.30	$32.30	$32.30	$32.30	957
2023-03-29	$31.65	$31.70	$31.65	$31.70	$31.70	376
2023-03-28	$31.50	$31.80	$31.50	$31.80	$31.80	784
2023-03-27	$31.80	$31.90	$31.80	$31.90	$31.90	2,894
2023-03-24	$31.81	$31.90	$31.41	$31.60	$31.60	5,097
2023-03-23	$31.39	$31.45	$31.39	$31.45	$31.45	4,454
2023-03-22	$32.20	$32.20	$32.10	$32.10	$32.10	636
2023-03-21	$31.55	$31.55	$31.10	$31.10	$31.10	1,469
2023-03-20	$30.85	$30.85	$30.85	$30.85	$30.85	356
2023-03-17	$30.85	$30.85	$30.85	$30.85	$30.85	517
2023-03-16	$30.80	$30.80	$30.50	$30.50	$30.50	2,298
2023-03-15	$30.50	$30.50	$30.20	$30.40	$30.40	2,203
2023-03-14	$30.90	$31.00	$30.90	$31.00	$31.00	1,824
2023-03-13	$29.79	$30.65	$29.79	$30.35	$30.35	5,949
2023-03-10	$30.20	$30.55	$29.80	$29.80	$29.80	1,476
2023-03-09	$30.70	$30.70	$30.40	$30.40	$30.40	899
2023-03-08	$30.40	$30.40	$30.05	$30.05	$30.05	3,696
2023-03-07	$30.25	$30.50	$30.25	$30.50	$30.50	835
2023-03-06	$30.70	$30.75	$30.70	$30.75	$30.75	1,246
2023-03-03	$30.10	$30.82	$30.10	$30.40	$30.40	1,513
2023-03-02	$30.70	$30.72	$30.70	$30.72	$30.72	9,851
2023-03-01	$30.75	$30.75	$30.25	$30.25	$30.25	3,189
2023-02-28	$30.10	$30.10	$30.10	$30.10	$30.10	495
2023-02-27	$30.50	$30.80	$30.50	$30.80	$30.80	573
2023-02-24	$30.00	$30.55	$30.00	$30.55	$30.55	1,333
2023-02-23	$30.55	$30.75	$30.55	$30.75	$30.75	2,516
2023-02-22	$30.40	$30.82	$30.40	$30.82	$30.82	3,859
2023-02-21	$29.75	$30.15	$29.75	$29.90	$29.90	4,573
2023-02-17	$30.10	$30.52	$29.52	$30.52	$30.52	3,935
2023-02-16	$29.00	$30.20	$29.00	$29.85	$29.85	3,213
2023-02-15	$29.60	$29.60	$29.60	$29.60	$29.60	875
2023-02-14	$29.38	$29.78	$29.15	$29.64	$29.64	3,821
2023-02-13	$29.58	$29.58	$29.35	$29.35	$29.35	7,986
2023-02-10	$29.40	$29.40	$29.11	$29.20	$29.20	2,041
2023-02-09	$29.78	$29.78	$28.90	$28.90	$28.90	891
2023-02-08	$29.54	$29.54	$29.00	$29.00	$29.00	672
2023-02-07	$29.21	$29.25	$29.00	$29.00	$29.00	1,076
2023-02-06	$29.66	$29.66	$29.00	$29.00	$29.00	2,195
2023-02-03	$29.75	$30.00	$29.47	$29.80	$29.80	2,161
2023-02-02	$29.76	$30.29	$29.76	$30.29	$30.29	1,767
2023-02-01	$29.65	$29.85	$29.50	$29.85	$29.85	2,102
2023-01-31	$29.30	$29.45	$29.30	$29.45	$29.45	365
2023-01-30	$30.14	$30.17	$29.67	$29.67	$29.67	4,184
2023-01-27	$29.67	$29.67	$29.36	$29.36	$29.36	1,014
2023-01-26	$29.68	$29.68	$29.30	$29.30	$29.30	1,286
2023-01-25	$29.45	$29.45	$29.06	$29.15	$29.15	1,855
2023-01-24	$29.58	$29.58	$29.58	$29.58	$29.58	474
2023-01-23	$29.70	$29.75	$29.40	$29.40	$29.40	3,434
2023-01-20	$29.45	$29.50	$29.21	$29.21	$29.21	5,763
2023-01-19	$29.69	$29.69	$29.31	$29.31	$29.31	2,441
2023-01-18	$29.37	$29.75	$29.37	$29.41	$29.41	7,200
2023-01-17	$29.35	$29.80	$29.30	$29.60	$29.60	10,119
2023-01-13	$29.37	$29.37	$29.08	$29.08	$29.08	1,780
2023-01-12	$28.97	$29.08	$28.70	$28.70	$28.70	1,838
2023-01-11	$29.10	$29.10	$29.10	$29.10	$29.10	21,397
2023-01-10	$28.76	$28.76	$28.60	$28.60	$28.60	951
2023-01-09	$28.74	$28.74	$28.65	$28.70	$28.70	3,057
2023-01-06	$28.00	$28.45	$28.00	$28.45	$28.45	3,801
2023-01-05	$28.05	$28.05	$27.30	$27.30	$27.30	2,149
2023-01-04	$28.50	$28.55	$28.32	$28.32	$28.32	952
2023-01-03	$27.59	$27.95	$27.59	$27.60	$27.60	4,443
2022-12-30	$27.35	$27.85	$27.35	$27.85	$27.85	2,379
2022-12-29	$27.60	$27.95	$27.57	$27.75	$27.75	3,142
2022-12-28	$27.85	$28.25	$27.50	$27.80	$27.80	4,723
2022-12-27	$28.00	$28.10	$27.50	$27.50	$27.50	3,515
2022-12-23	$27.65	$28.10	$27.00	$27.75	$27.75	4,104
2022-12-22	$28.00	$28.05	$27.77	$27.77	$27.77	2,205
2022-12-21	$27.50	$28.25	$27.50	$27.70	$27.70	8,518
2022-12-20	$27.46	$27.75	$27.46	$27.50	$27.50	2,977
2022-12-19	$27.58	$28.20	$27.58	$28.20	$28.20	11,468
2022-12-16	$28.12	$28.35	$27.70	$27.70	$27.70	6,559
2022-12-15	$28.25	$28.55	$28.20	$28.20	$28.20	3,823
2022-12-14	$28.69	$29.00	$28.69	$28.72	$28.72	3,600
2022-12-13	$28.76	$29.08	$28.50	$28.50	$28.50	5,071
2022-12-12	$28.92	$28.92	$28.45	$28.45	$28.45	3,633
2022-12-09	$28.48	$28.80	$28.40	$28.40	$28.40	3,249
2022-12-08	$28.50	$28.50	$28.50	$28.50	$28.50	1,408
2022-12-07	$28.31	$28.31	$28.20	$28.20	$28.20	2,802
2022-12-06	$28.12	$28.35	$28.07	$28.07	$28.07	2,282
2022-12-05	$28.74	$28.74	$28.05	$28.15	$28.15	17,884
2022-12-02	$28.80	$28.80	$28.55	$28.55	$28.55	1,780
2022-12-01	$28.20	$28.75	$28.20	$28.75	$28.75	3,194
2022-11-30	$27.66	$27.78	$27.66	$27.78	$27.78	1,983
2022-11-29	$27.30	$27.65	$27.15	$27.15	$27.15	1,246
2022-11-28	$28.09	$28.45	$27.80	$27.80	$27.80	2,671
2022-11-25	$28.05	$28.12	$28.05	$28.12	$28.12	2,361
2022-11-23	$27.53	$27.96	$27.50	$27.72	$27.72	2,775
2022-11-22	$27.16	$27.25	$27.15	$27.25	$27.25	1,925
2022-11-21	$27.75	$27.80	$27.45	$27.45	$27.45	4,500
2022-11-18	$27.57	$27.57	$27.10	$27.10	$27.10	3,337
2022-11-17	$26.50	$26.88	$26.27	$26.65	$26.65	3,558
2022-11-16	$26.81	$27.15	$26.77	$26.88	$26.88	3,611
2022-11-15	$26.83	$26.83	$26.74	$26.74	$26.74	1,405
2022-11-14	$26.83	$26.87	$26.45	$26.50	$26.50	4,907
2022-11-11	$26.10	$26.50	$26.00	$26.33	$26.33	7,769
2022-11-10	$27.50	$27.90	$27.50	$27.65	$27.65	1,473
2022-11-09	$26.62	$26.62	$26.25	$26.25	$26.25	2,787
2022-11-08	$26.25	$26.61	$26.25	$26.46	$26.46	3,757
2022-11-07	$26.25	$26.30	$26.00	$26.30	$26.30	7,060
2022-11-04	$25.90	$26.33	$25.90	$26.00	$26.00	2,505
2022-11-03	$25.30	$26.05	$25.30	$25.72	$25.72	5,869
2022-11-02	$26.20	$26.66	$26.15	$26.15	$26.15	4,608
2022-11-01	$26.72	$26.72	$26.72	$26.72	$26.72	1,062
2022-10-31	$26.72	$27.31	$26.55	$26.55	$26.55	8,560
2022-10-28	$26.68	$27.40	$26.68	$27.10	$27.10	8,028
2022-10-27	$26.69	$27.07	$26.65	$26.70	$26.70	6,158
2022-10-26	$26.46	$26.74	$26.46	$26.70	$26.70	2,233
2022-10-25	$26.02	$26.33	$25.00	$25.00	$25.00	1,825
2022-10-24	$25.43	$26.00	$25.43	$25.97	$25.97	8,767
2022-10-21	$24.33	$25.00	$24.33	$24.94	$24.94	3,861
2022-10-20	$24.55	$24.75	$24.50	$24.75	$24.75	2,266
2022-10-19	$24.80	$25.25	$24.70	$24.70	$24.70	4,957
2022-10-18	$25.03	$25.05	$25.00	$25.05	$25.05	1,783
2022-10-17	$24.93	$25.45	$24.93	$24.95	$24.95	3,864
2022-10-14	$24.63	$24.93	$24.20	$24.50	$24.50	4,174
2022-10-13	$24.05	$24.65	$24.00	$24.44	$24.44	3,012
2022-10-12	$24.45	$24.65	$24.40	$24.40	$24.40	27,066
2022-10-11	$24.58	$24.92	$24.45	$24.45	$24.45	5,688
2022-10-10	$24.53	$25.00	$24.47	$25.00	$25.00	5,720
2022-10-07	$25.02	$25.02	$24.75	$24.75	$24.75	3,365
2022-10-06	$25.27	$25.50	$25.12	$25.45	$25.45	7,336
2022-10-05	$25.51	$25.72	$25.45	$25.72	$25.72	4,114
2022-10-04	$25.70	$26.00	$25.65	$25.65	$25.65	1,670
2022-10-03	$24.45	$25.05	$24.45	$24.80	$24.80	4,218
2022-09-30	$24.44	$24.44	$24.12	$24.20	$24.20	3,401
2022-09-29	$23.85	$24.25	$23.85	$24.00	$24.00	3,557
2022-09-28	$23.37	$23.81	$23.37	$23.80	$23.80	6,504
2022-09-27	$24.00	$24.00	$23.50	$23.55	$23.55	5,247
2022-09-26	$23.52	$23.80	$23.37	$23.37	$23.37	5,695
2022-09-23	$23.75	$24.10	$23.55	$23.55	$23.55	21,700
2022-09-22	$24.75	$24.75	$24.30	$24.35	$24.35	23,202
2022-09-21	$25.00	$25.10	$24.80	$24.80	$24.80	2,917
2022-09-20	$24.82	$25.17	$24.80	$24.80	$24.80	1,860
2022-09-19	$24.86	$25.20	$24.86	$25.20	$25.20	1,906
2022-09-16	$25.26	$25.60	$25.25	$25.25	$25.25	2,695
2022-09-15	$25.55	$26.20	$25.40	$25.40	$25.40	3,110
2022-09-14	$25.71	$25.78	$25.60	$25.60	$25.60	1,930
2022-09-13	$26.05	$26.05	$26.05	$26.05	$26.05	486
2022-09-12	$26.60	$27.05	$26.60	$26.75	$26.75	1,356
2022-09-09	$26.70	$26.72	$26.45	$26.72	$26.72	1,697
2022-09-08	$25.44	$26.30	$25.44	$26.00	$26.00	4,426
2022-09-07	$25.65	$26.00	$25.65	$25.85	$25.85	2,327
2022-09-06	$25.31	$26.00	$25.30	$25.50	$25.50	1,844
2022-09-02	$25.70	$25.72	$25.40	$25.72	$25.72	9,270
2022-09-01	$25.58	$25.82	$25.58	$25.70	$25.70	4,004
2022-08-31	$26.45	$26.45	$26.10	$26.10	$26.10	4,067
2022-08-30	$26.59	$26.98	$26.42	$26.75	$26.75	34,182
2022-08-29	$26.85	$26.85	$26.30	$26.60	$26.60	2,908
2022-08-26	$27.35	$27.45	$26.55	$26.55	$26.55	2,184
2022-08-25	$28.35	$28.35	$28.35	$28.35	$28.35	412
2022-08-24	$28.23	$31.00	$27.92	$31.00	$31.00	1,400
2022-08-23	$30.00	$30.00	$30.00	$30.00	$30.00	823
2022-08-22	$29.04	$29.05	$28.73	$28.98	$28.98	3,141
2022-08-19	$29.30	$29.30	$28.95	$29.15	$29.15	4,003
2022-08-18	$29.20	$29.20	$29.20	$29.20	$29.20	624
2022-08-17	$29.10	$29.10	$29.10	$29.10	$29.10	499
2022-08-16	$28.83	$29.15	$28.83	$29.15	$29.15	1,903
2022-08-15	$29.30	$29.30	$28.00	$28.00	$28.00	2,703
2022-08-12	$29.13	$29.15	$29.05	$29.15	$29.15	1,246
2022-08-11	$29.30	$29.40	$29.00	$29.30	$29.30	2,917
2022-08-10	$28.90	$28.90	$28.90	$28.90	$28.90	450
2022-08-09	$28.50	$28.90	$28.50	$28.90	$28.90	550
2022-08-08	$29.48	$29.50	$28.96	$28.96	$28.96	4,508
2022-08-05	$29.20	$29.20	$28.75	$29.20	$29.20	6,369
2022-08-04	$29.30	$29.70	$29.30	$29.70	$29.70	1,829
2022-08-03	$29.80	$29.80	$29.05	$29.05	$28.86	3,532
2022-08-02	$29.86	$29.86	$29.34	$29.34	$29.15	653
2022-08-01	$30.00	$30.00	$29.85	$29.85	$29.66	4,033
2022-07-29	$28.95	$29.65	$28.95	$28.95	$28.77	4,446
2022-07-28	$29.08	$29.30	$29.00	$29.00	$28.81	1,312
2022-07-27	$28.10	$28.30	$28.10	$28.30	$28.12	1,220
2022-07-26	$28.20	$28.25	$28.00	$28.00	$27.82	1,318
2022-07-25	$28.21	$28.30	$28.21	$28.30	$28.12	1,528
2022-07-22	$28.60	$28.60	$28.12	$28.12	$27.94	16,731
2022-07-21	$28.12	$28.12	$27.85	$27.95	$27.77	948
2022-07-20	$28.00	$28.00	$27.50	$27.50	$27.32	5,039
2022-07-19	$27.38	$28.20	$27.10	$27.52	$27.34	4,431
2022-07-18	$27.79	$27.81	$27.53	$27.62	$27.44	8,846
2022-07-15	$27.42	$27.61	$27.15	$27.30	$27.13	6,919
2022-07-14	$26.61	$27.00	$26.60	$26.85	$26.68	2,308
2022-07-13	$26.70	$26.80	$26.70	$26.80	$26.63	935
2022-07-12	$26.92	$27.05	$26.75	$27.05	$26.88	3,620
2022-07-11	$26.66	$26.95	$26.60	$26.95	$26.78	2,469
2022-07-08	$26.93	$27.15	$26.76	$26.76	$26.59	2,556
2022-07-07	$26.90	$27.20	$26.90	$26.95	$26.78	1,355
2022-07-06	$26.65	$26.81	$26.65	$26.65	$26.48	3,213
2022-07-05	$25.66	$26.20	$25.50	$26.00	$25.83	10,062
2022-07-01	$26.65	$26.79	$26.50	$26.79	$26.62	952,527
2022-06-30	$26.55	$27.15	$26.55	$26.80	$26.63	8,015
2022-06-29	$26.60	$27.00	$26.60	$26.78	$26.61	12,238
2022-06-28	$26.95	$31.28	$26.65	$26.94	$26.77	9,576
2022-06-27	$27.25	$27.85	$27.20	$27.47	$27.29	16,577
2022-06-24	$27.30	$27.30	$26.80	$26.90	$26.73	3,451
2022-06-23	$26.20	$26.25	$25.80	$25.80	$25.64	12,535
2022-06-22	$25.44	$26.20	$25.44	$25.95	$25.78	18,309
2022-06-21	$25.53	$25.81	$25.50	$25.50	$25.34	9,876
2022-06-17	$25.38	$25.70	$25.15	$25.45	$25.29	7,362
2022-06-16	$25.75	$25.75	$25.30	$25.30	$25.14	12,481
2022-06-15	$25.25	$25.75	$25.10	$25.43	$25.27	13,595
2022-06-14	$25.11	$25.36	$24.55	$24.80	$24.64	32,472
2022-06-13	$26.30	$26.40	$24.00	$25.90	$25.73	15,170
2022-06-10	$26.13	$26.82	$26.13	$26.40	$26.23	3,564
2022-06-09	$27.33	$27.80	$27.10	$27.10	$26.93	6,226
2022-06-08	$27.97	$27.97	$27.50	$27.50	$27.32	1,106
2022-06-07	$27.80	$28.10	$27.70	$27.90	$27.72	3,516
2022-06-06	$27.83	$28.45	$27.83	$27.90	$27.72	13,014
2022-06-03	$28.10	$28.10	$27.35	$27.45	$27.27	10,569
2022-06-02	$27.85	$28.10	$27.55	$27.80	$27.62	5,647
2022-06-01	$28.11	$28.11	$27.50	$27.60	$27.42	2,528
2022-05-31	$28.60	$28.93	$28.50	$28.85	$28.67	13,777
2022-05-27	$28.78	$29.08	$28.65	$29.00	$28.81	3,680
2022-05-26	$28.31	$28.73	$28.31	$28.45	$28.27	6,471
2022-05-25	$28.43	$28.80	$28.40	$28.43	$28.25	11,007
2022-05-24	$28.91	$28.91	$28.61	$28.85	$28.67	13,015
2022-05-23	$28.45	$28.90	$28.45	$28.60	$28.42	3,372
2022-05-20	$28.06	$28.40	$27.90	$27.95	$27.77	5,940
2022-05-19	$28.20	$28.20	$28.20	$28.20	$28.02	180,409
2022-05-18	$28.63	$28.80	$28.00	$28.12	$27.94	632,344
2022-05-17	$28.21	$29.05	$28.21	$29.00	$28.81	4,313
2022-05-16	$28.04	$28.40	$28.04	$28.20	$28.02	3,231
2022-05-13	$27.83	$28.21	$27.70	$28.05	$27.87	10,393
2022-05-12	$27.40	$27.45	$27.05	$27.20	$27.03	13,194
2022-05-11	$28.00	$28.09	$27.85	$27.85	$27.67	2,715
2022-05-10	$28.20	$28.50	$28.05	$28.10	$27.92	6,867
2022-05-09	$28.07	$28.50	$27.95	$28.45	$28.27	3,114
2022-05-06	$28.14	$28.93	$28.14	$28.30	$28.12	3,862
2022-05-05	$29.50	$29.50	$29.00	$29.05	$28.86	5,353
2022-05-04	$29.86	$29.86	$29.15	$29.40	$29.21	2,377
2022-05-03	$29.45	$29.85	$29.00	$29.20	$29.01	6,899
2022-05-02	$29.15	$29.20	$28.85	$28.85	$28.67	4,988
2022-04-29	$30.07	$30.37	$28.60	$28.60	$28.42	2,355
2022-04-28	$30.25	$30.44	$29.99	$30.14	$29.95	1,815
2022-04-27	$30.51	$30.51	$30.12	$30.15	$29.52	1,924
2022-04-26	$30.90	$30.90	$30.05	$30.65	$30.01	1,947
2022-04-25	$30.90	$30.95	$30.65	$30.65	$30.01	1,947
2022-04-22	$30.85	$30.85	$30.65	$30.65	$30.01	1,041
2022-04-21	$31.25	$31.60	$31.25	$31.60	$30.94	712
2022-04-20	$31.67	$31.67	$31.20	$31.20	$30.55	1,309
2022-04-19	$31.00	$31.40	$31.00	$31.15	$30.50	3,042
2022-04-18	$32.00	$32.00	$31.80	$32.00	$31.33	8,440
2022-04-14	$32.10	$32.10	$31.70	$31.75	$31.09	3,216
2022-04-13	$31.63	$31.75	$31.32	$31.34	$30.69	1,296
2022-04-12	$31.62	$31.62	$31.30	$31.50	$30.84	2,795
2022-04-11	$31.73	$31.73	$31.73	$31.73	$31.07	611
2022-04-08	$32.01	$32.01	$31.60	$31.60	$30.94	1,368
2022-04-07	$32.25	$33.00	$31.75	$31.85	$31.19	4,192
2022-04-06	$31.54	$32.00	$31.54	$32.00	$31.33	9,841
2022-04-05	$31.94	$31.95	$31.80	$31.95	$31.28	1,163
2022-04-04	$31.90	$32.05	$31.90	$32.05	$31.38	1,394
2022-04-01	$31.45	$31.45	$31.00	$31.20	$30.55	1,395
2022-03-31	$31.30	$31.30	$31.30	$31.30	$30.65	555
2022-03-30	$31.61	$31.61	$31.30	$31.30	$30.65	1,934
2022-03-29	$30.75	$31.64	$30.75	$31.64	$30.98	3,180
2022-03-28	$31.04	$31.04	$31.04	$31.04	$30.39	851
2022-03-25	$30.95	$30.95	$30.40	$30.90	$30.26	5,317
2022-03-24	$30.95	$31.00	$30.40	$31.00	$30.35	2,212
2022-03-23	$30.50	$30.85	$30.35	$30.65	$30.01	1,972
2022-03-22	$30.62	$31.00	$30.62	$31.00	$30.35	1,547
2022-03-21	$30.74	$30.74	$30.20	$30.35	$29.72	1,953
2022-03-18	$29.90	$30.40	$29.90	$30.35	$29.72	1,953
2022-03-17	$30.20	$30.25	$29.75	$30.00	$29.37	5,157
2022-03-16	$29.00	$29.50	$29.00	$29.20	$28.59	3,092
2022-03-15	$28.72	$28.85	$28.30	$28.50	$27.91	3,064
2022-03-14	$27.72	$27.72	$27.55	$27.60	$27.02	1,133
2022-03-11	$27.96	$27.96	$27.54	$27.54	$26.97	17,398
2022-03-10	$28.10	$28.10	$27.50	$27.96	$27.38	1,428
2022-03-09	$27.90	$28.60	$27.90	$28.30	$27.71	29,202
2022-03-08	$27.15	$29.40	$27.15	$29.40	$28.79	2,644
2022-03-07	$29.50	$29.50	$28.77	$29.07	$28.46	3,444
2022-03-04	$29.80	$29.80	$29.65	$29.65	$29.03	5,102
2022-03-03	$30.75	$30.75	$30.75	$30.75	$30.11	706
2022-03-02	$31.35	$31.35	$31.35	$31.35	$30.70	932
2022-03-01	$30.95	$30.95	$30.00	$30.00	$29.37	1,307
2022-02-28	$30.75	$30.80	$30.20	$30.40	$29.77	5,074
2022-02-25	$30.50	$30.75	$30.10	$30.50	$29.86	4,472
2022-02-24	$29.60	$29.97	$29.35	$29.97	$29.35	2,508
2022-02-23	$30.80	$30.80	$30.00	$30.70	$30.06	7,207
2022-02-22	$30.65	$30.77	$30.20	$30.25	$29.62	6,392
2022-02-18	$30.92	$30.92	$30.45	$30.45	$29.82	1,308
2022-02-17	$30.85	$30.85	$30.75	$30.85	$30.21	2,872
2022-02-16	$30.80	$31.05	$30.80	$31.05	$30.40	1,330
2022-02-15	$31.15	$31.15	$30.55	$30.55	$29.91	2,566
2022-02-14	$30.40	$30.55	$29.25	$30.55	$29.91	9,032
2022-02-11	$31.21	$31.28	$30.30	$30.80	$30.16	1,332
2022-02-10	$30.75	$31.15	$30.75	$31.15	$30.50	2,099
2022-02-09	$31.70	$31.70	$31.00	$31.70	$31.04	1,341
2022-02-08	$30.85	$30.85	$30.55	$30.60	$29.96	3,482
2022-02-07	$31.40	$31.40	$30.65	$30.80	$30.16	2,892
2022-02-04	$31.05	$31.05	$30.60	$31.00	$30.35	3,796
2022-02-03	$31.00	$31.22	$31.00	$31.17	$30.52	1,116
2022-02-02	$31.54	$31.70	$30.50	$31.62	$30.96	8,441
2022-02-01	$31.01	$31.05	$30.58	$31.00	$30.35	2,314
2022-01-31	$30.30	$30.70	$30.30	$30.70	$30.06	2,091
2022-01-28	$30.22	$30.23	$29.75	$30.15	$29.52	7,047
2022-01-27	$30.33	$30.40	$30.00	$30.10	$29.47	4,435
2022-01-26	$30.20	$30.50	$29.70	$30.15	$29.52	5,991
2022-01-25	$30.12	$30.20	$29.80	$29.90	$29.28	4,561
2022-01-24	$30.50	$30.50	$30.00	$30.00	$29.37	2,903
2022-01-21	$31.00	$31.00	$30.40	$30.40	$29.77	1,404
2022-01-20	$31.50	$31.50	$31.42	$31.42	$30.77	2,312
2022-01-19	$31.13	$31.13	$30.82	$31.03	$30.38	1,203
2022-01-18	$29.90	$30.60	$29.90	$30.45	$29.82	2,693
2022-01-14	$30.42	$30.45	$30.00	$30.03	$29.40	1,360
2022-01-13	$30.30	$30.30	$30.00	$30.30	$29.67	3,134
2022-01-12	$30.54	$30.54	$30.20	$30.30	$29.67	10,876
2022-01-11	$29.60	$29.94	$29.60	$29.94	$29.31	76,436
2022-01-10	$29.25	$30.05	$29.25	$30.05	$29.42	854,038
2022-01-07	$30.10	$30.37	$30.00	$30.10	$29.47	2,327
2022-01-06	$30.10	$30.60	$30.10	$30.60	$29.96	3,477
2022-01-05	$32.20	$32.20	$31.85	$32.20	$31.53	6,188
2022-01-04	$32.34	$32.43	$32.00	$32.43	$31.75	2,697
2022-01-03	$32.45	$32.50	$32.10	$32.50	$31.82	2,790
2021-12-31	$32.70	$32.95	$32.70	$32.95	$32.26	1,820
2021-12-30	$32.86	$32.86	$32.40	$32.74	$32.06	3,734
2021-12-29	$32.70	$32.85	$32.30	$32.30	$31.63	3,240
2021-12-28	$32.25	$32.60	$32.25	$32.60	$31.92	1,712
2021-12-27	$32.16	$32.23	$31.75	$31.75	$31.09	6,692
2021-12-23	$31.70	$32.15	$31.70	$32.15	$31.48	8,959
2021-12-22	$31.65	$31.81	$31.50	$31.80	$31.14	3,688
2021-12-21	$31.43	$31.55	$30.97	$31.55	$30.89	5,164
2021-12-20	$31.21	$31.30	$30.90	$31.00	$30.35	6,359
2021-12-17	$30.75	$31.20	$30.70	$30.80	$30.16	2,726
2021-12-16	$31.92	$31.92	$31.82	$31.90	$31.24	2,243
2021-12-15	$31.59	$31.69	$31.25	$31.25	$30.60	4,417
2021-12-14	$31.83	$31.83	$31.00	$31.07	$30.42	6,718
2021-12-13	$32.05	$32.05	$31.94	$32.00	$31.33	1,598
2021-12-10	$32.00	$32.10	$31.80	$32.06	$31.39	2,078
2021-12-09	$32.24	$32.24	$31.75	$32.05	$31.38	48,907
2021-12-08	$32.15	$32.20	$31.70	$32.15	$31.48	3,235
2021-12-07	$32.21	$32.45	$31.91	$32.30	$31.63	4,365
2021-12-06	$31.83	$31.83	$31.45	$31.45	$30.79	6,920
2021-12-03	$31.45	$31.45	$31.10	$31.25	$30.60	10,021
2021-12-02	$31.44	$31.60	$31.20	$31.60	$30.94	2,501
2021-12-01	$31.42	$31.50	$31.20	$31.46	$30.80	3,005
2021-11-30	$31.56	$31.56	$31.00	$31.40	$30.75	4,650
2021-11-29	$31.65	$31.65	$31.14	$31.14	$30.49	1,182
2021-11-26	$31.00	$31.18	$31.00	$31.15	$30.50	2,139
2021-11-24	$31.30	$31.50	$31.00	$31.12	$30.47	10,856
2021-11-23	$31.44	$31.44	$31.00	$31.40	$30.75	1,279
2021-11-22	$32.10	$32.10	$32.10	$32.10	$31.43	3,147
2021-11-19	$32.27	$32.27	$31.87	$32.17	$31.50	3,335
2021-11-18	$31.50	$31.95	$31.50	$31.51	$30.85	1,492
2021-11-17	$31.65	$31.81	$31.45	$31.51	$30.85	1,954
2021-11-16	$31.75	$31.75	$31.45	$31.70	$31.04	1,715
2021-11-15	$31.82	$31.95	$31.60	$31.95	$31.28	3,358
2021-11-12	$32.05	$32.10	$31.80	$32.10	$31.43	2,753
2021-11-11	$31.90	$31.97	$31.90	$31.97	$31.30	2,508
2021-11-10	$31.47	$32.00	$31.47	$32.00	$31.33	2,776
2021-11-09	$31.50	$31.98	$31.50	$31.98	$31.31	2,804
2021-11-08	$32.06	$32.06	$31.50	$31.50	$30.84	5,179
2021-11-05	$32.15	$32.15	$32.15	$32.15	$31.48	1,583
2021-11-04	$32.09	$32.20	$31.85	$32.15	$31.48	9,414
2021-11-03	$31.80	$31.90	$31.50	$31.50	$30.84	7,624
2021-11-02	$31.50	$31.70	$31.40	$31.45	$30.79	5,143
2021-11-01	$31.39	$31.46	$30.85	$31.45	$30.79	5,143
2021-10-29	$31.18	$31.33	$30.97	$31.33	$30.68	10,957
2021-10-28	$31.26	$31.44	$31.15	$31.44	$30.78	5,307
2021-10-27	$31.20	$31.30	$31.20	$31.30	$30.65	1,022
2021-10-26	$31.23	$31.23	$30.70	$31.20	$30.55	1,413
2021-10-25	$31.00	$31.00	$30.70	$30.95	$30.30	1,623
2021-10-22	$31.30	$31.30	$30.84	$31.30	$30.65	7,439
2021-10-21	$31.30	$31.47	$31.30	$31.47	$30.81	1,282
2021-10-20	$30.97	$30.97	$30.62	$30.80	$30.16	2,587
2021-10-19	$30.71	$30.71	$30.25	$30.41	$29.78	4,651
2021-10-18	$30.42	$30.42	$30.42	$30.42	$29.79	1,693
2021-10-15	$30.40	$30.50	$30.10	$30.10	$29.47	4,074
2021-10-14	$29.55	$30.15	$29.55	$30.15	$29.52	2,314
2021-10-13	$29.45	$29.75	$29.45	$29.45	$28.84	3,453
2021-10-12	$29.51	$29.51	$29.19	$29.51	$28.90	2,260
2021-10-11	$29.56	$29.56	$29.00	$29.26	$28.65	1,961
2021-10-08	$29.20	$29.55	$28.95	$28.95	$28.35	3,779
2021-10-07	$29.70	$30.00	$29.40	$29.75	$29.13	1,874
2021-10-06	$29.30	$29.40	$28.99	$29.40	$28.79	10,880
2021-10-05	$29.65	$29.75	$29.40	$29.75	$29.13	2,919
2021-10-04	$29.65	$29.65	$28.80	$29.11	$28.50	5,865
2021-10-01	$29.60	$29.65	$29.20	$29.35	$28.74	8,513
2021-09-30	$29.00	$29.50	$28.60	$29.40	$28.79	3,100
2021-09-29	$29.20	$29.30	$28.90	$28.90	$28.30	3,106
2021-09-28	$29.17	$29.25	$28.70	$29.00	$28.40	13,306
2021-09-27	$29.95	$29.95	$29.40	$29.40	$28.79	4,536
2021-09-24	$30.40	$30.40	$30.40	$30.40	$29.77	1,612
2021-09-23	$31.00	$31.00	$30.15	$30.40	$29.77	1,418
2021-09-22	$30.75	$30.75	$30.30	$30.30	$29.67	4,569
2021-09-21	$30.75	$30.75	$30.30	$30.30	$29.67	2,810
2021-09-20	$30.25	$30.25	$30.20	$30.20	$29.57	1,883
2021-09-17	$30.25	$30.50	$29.90	$30.50	$29.86	3,355
2021-09-16	$30.52	$30.60	$30.52	$30.60	$29.96	1,267
2021-09-15	$30.46	$30.46	$30.10	$30.40	$29.77	10,956
2021-09-14	$30.65	$30.65	$30.30	$30.65	$30.01	2,999
2021-09-13	$30.75	$30.75	$30.65	$30.65	$30.01	1,103
2021-09-10	$30.30	$30.60	$30.13	$30.50	$29.86	1,531
2021-09-09	$30.70	$30.70	$30.40	$30.60	$29.96	4,125
2021-09-08	$30.55	$30.65	$30.55	$30.65	$30.01	1,956
2021-09-07	$30.35	$30.70	$30.10	$30.10	$29.47	2,933
2021-09-03	$30.60	$30.75	$30.60	$30.75	$30.11	4,054
2021-09-02	$30.70	$30.75	$29.40	$30.75	$30.11	3,215
2021-09-01	$30.60	$30.60	$30.60	$30.60	$29.96	1,501
2021-08-31	$30.30	$30.30	$29.80	$30.30	$29.67	7,527
2021-08-30	$30.35	$30.35	$30.35	$30.35	$29.72	1,567
2021-08-27	$30.40	$30.40	$30.40	$30.40	$29.77	698
2021-08-26	$30.30	$30.30	$30.00	$30.00	$29.37	3,495
2021-08-25	$29.96	$30.20	$29.96	$30.20	$29.57	2,286
2021-08-24	$29.70	$30.25	$29.70	$30.25	$29.62	1,084
2021-08-23	$30.25	$30.25	$30.25	$30.25	$29.62	1,282
2021-08-20	$29.90	$30.05	$29.75	$30.05	$29.42	2,033
2021-08-19	$30.05	$30.05	$29.75	$30.05	$29.42	2,995
2021-08-18	$30.35	$30.35	$30.05	$30.35	$29.72	2,227
2021-08-17	$30.30	$30.48	$30.25	$30.48	$29.84	6,308
2021-08-16	$30.25	$30.25	$30.25	$30.25	$29.62	6,833
2021-08-13	$30.50	$30.50	$30.20	$30.50	$29.86	1,706
2021-08-12	$30.35	$30.35	$30.05	$30.35	$29.72	2,649
2021-08-11	$30.25	$30.30	$29.95	$30.00	$29.37	1,664
2021-08-10	$29.40	$29.96	$29.40	$29.85	$29.23	9,676
2021-08-09	$30.07	$30.10	$29.33	$29.33	$28.72	5,656
2021-08-06	$29.35	$30.00	$29.26	$30.00	$29.37	2,039
2021-08-05	$30.59	$30.60	$30.00	$30.60	$29.96	5,614
2021-08-04	$30.55	$30.70	$30.33	$30.70	$29.87	546,273
2021-08-03	$29.95	$30.24	$29.85	$30.15	$29.33	8,377
2021-08-02	$29.00	$29.73	$28.90	$29.70	$28.89	2,132
2021-07-30	$29.71	$29.85	$29.55	$29.85	$29.04	70,086
2021-07-29	$29.55	$29.85	$29.55	$29.85	$29.04	1,474
2021-07-28	$28.70	$28.70	$25.00	$28.45	$27.68	76,055
2021-07-27	$28.58	$28.75	$28.20	$28.65	$27.87	16,418
2021-07-26	$28.60	$28.60	$28.25	$28.25	$27.48	2,374
2021-07-23	$28.75	$28.75	$28.75	$28.75	$27.97	1,632
2021-07-22	$28.05	$28.75	$28.05	$28.75	$27.97	1,549
2021-07-21	$28.30	$28.35	$26.58	$28.35	$27.58	3,106
2021-07-20	$28.30	$28.30	$28.00	$28.30	$27.53	2,171
2021-07-19	$28.20	$28.20	$27.80	$28.10	$27.34	1,519
2021-07-16	$28.70	$28.90	$28.70	$28.80	$28.02	2,265
2021-07-15	$28.84	$28.90	$28.30	$28.80	$28.02	1,555
2021-07-14	$28.85	$28.90	$28.40	$28.90	$28.11	1,937
2021-07-13	$28.97	$29.00	$28.60	$28.80	$28.02	8,734
2021-07-12	$28.66	$28.66	$28.50	$28.50	$27.73	6,458
2021-07-09	$28.20	$28.20	$28.20	$28.20	$27.43	4,382
2021-07-08	$27.25	$27.80	$27.20	$27.20	$26.46	4,313
2021-07-07	$27.62	$28.15	$27.62	$28.05	$27.29	10,487
2021-07-06	$27.70	$27.85	$27.50	$27.60	$26.85	2,428
2021-07-02	$27.15	$27.45	$27.05	$27.29	$26.55	3,155
2021-07-01	$26.85	$27.10	$26.85	$26.85	$26.12	12,873
2021-06-30	$26.30	$26.70	$26.30	$26.65	$25.93	5,541
2021-06-29	$25.00	$30.00	$25.00	$26.55	$25.83	727,096
2021-06-28	$27.20	$27.20	$26.95	$26.95	$26.22	2,230
2021-06-25	$27.25	$27.25	$27.00	$27.00	$26.27	3,645
2021-06-24	$26.00	$27.45	$26.00	$27.45	$26.70	8,335
2021-06-23	$27.50	$27.50	$26.00	$26.00	$25.29	20,788
2021-06-22	$25.22	$30.00	$25.22	$27.00	$26.27	12,510
2021-06-21	$27.18	$27.30	$27.18	$27.30	$26.56	1,552
2021-06-18	$27.05	$29.00	$26.50	$26.50	$25.78	4,598
2021-06-17	$27.30	$27.40	$27.00	$27.00	$26.27	2,302
2021-06-16	$27.35	$27.65	$27.25	$27.50	$26.75	1,970
2021-06-15	$27.51	$27.51	$27.50	$27.51	$26.76	2,629
2021-06-14	$27.10	$27.40	$27.00	$27.35	$26.61	2,569
2021-06-11	$26.75	$27.25	$26.60	$27.25	$26.51	7,546
2021-06-10	$27.05	$27.15	$26.85	$26.85	$26.12	6,468
2021-06-09	$27.00	$27.00	$26.55	$26.55	$25.83	1,819
2021-06-08	$26.77	$26.77	$26.40	$26.70	$25.97	4,741
2021-06-07	$26.55	$26.55	$26.20	$26.20	$25.49	3,367
2021-06-04	$26.52	$26.52	$25.83	$26.52	$25.80	2,715
2021-06-03	$26.09	$26.39	$26.09	$26.39	$25.67	1,413
2021-06-02	$26.50	$26.50	$26.05	$26.05	$25.34	2,980
2021-06-01	$26.55	$26.64	$26.25	$26.64	$25.91	2,900
2021-05-28	$26.50	$26.50	$26.25	$26.50	$25.78	3,436
2021-05-27	$26.50	$26.50	$26.10	$26.45	$25.73	3,241
2021-05-26	$26.85	$26.85	$26.45	$26.45	$25.73	2,715
2021-05-25	$26.85	$27.00	$26.40	$27.00	$26.27	5,209
2021-05-24	$26.95	$26.95	$26.40	$26.40	$25.68	3,117
2021-05-21	$26.85	$26.85	$26.25	$26.25	$25.54	4,548
2021-05-20	$26.75	$26.80	$26.45	$26.50	$25.78	3,411
2021-05-19	$26.50	$26.50	$25.80	$25.80	$25.10	36,804
2021-05-18	$26.10	$26.50	$26.10	$26.40	$25.68	32,523
2021-05-17	$26.55	$26.55	$26.20	$26.50	$25.78	4,428
2021-05-14	$25.86	$26.40	$25.86	$26.40	$25.68	3,069
2021-05-13	$25.85	$25.85	$25.55	$25.85	$25.15	2,405
2021-05-12	$26.00	$26.00	$25.85	$25.85	$25.15	3,976
2021-05-11	$25.45	$25.80	$25.45	$25.80	$25.10	2,372
2021-05-10	$26.80	$26.80	$26.30	$26.30	$25.59	935
2021-05-07	$26.95	$27.05	$26.50	$26.50	$25.78	10,763
2021-05-06	$26.46	$26.65	$25.95	$26.65	$25.93	3,500
2021-05-05	$26.50	$26.55	$26.25	$26.55	$25.83	1,191
2021-05-04	$26.20	$26.20	$25.80	$26.10	$25.39	5,922
2021-05-03	$26.65	$26.65	$26.35	$26.65	$25.93	3,223
2021-04-30	$26.35	$26.40	$25.75	$26.30	$25.59	3,511
2021-04-29	$26.45	$26.50	$26.40	$26.40	$25.68	4,142
2021-04-28	$27.15	$27.15	$27.15	$27.15	$25.95	3,363
2021-04-27	$27.10	$27.15	$26.65	$26.80	$25.62	3,906
2021-04-26	$27.20	$27.20	$27.15	$27.15	$25.95	2,541
2021-04-23	$27.05	$27.15	$26.80	$27.15	$25.95	2,368
2021-04-22	$27.20	$27.20	$26.60	$27.10	$25.91	2,948
2021-04-21	$27.25	$27.25	$27.20	$27.20	$26.00	5,963
2021-04-20	$27.20	$27.20	$27.10	$27.10	$25.91	2,454
2021-04-19	$27.25	$27.25	$26.75	$26.90	$25.72	3,454
2021-04-16	$27.10	$27.15	$27.10	$27.15	$25.95	4,262
2021-04-15	$27.00	$27.00	$26.65	$26.70	$25.52	1,771
2021-04-14	$27.00	$27.00	$27.00	$27.00	$25.81	3,275
2021-04-13	$26.60	$26.60	$26.30	$26.30	$25.14	3,822
2021-04-12	$26.50	$26.55	$26.15	$26.50	$25.33	5,134
2021-04-09	$26.75	$26.75	$26.40	$26.75	$25.57	2,473
2021-04-08	$26.45	$26.50	$26.00	$26.50	$25.33	5,315
2021-04-07	$26.45	$26.45	$25.75	$26.30	$25.14	3,550
2021-04-06	$26.00	$26.10	$25.60	$25.60	$24.47	2,755
2021-04-05	$25.60	$26.05	$25.60	$26.05	$24.90	3,924
2021-04-01	$25.55	$25.60	$25.30	$25.30	$24.19	119,634
2021-03-31	$25.15	$25.45	$24.90	$25.45	$24.33	5,150
2021-03-30	$25.30	$25.35	$25.05	$25.05	$23.95	3,593
2021-03-29	$25.45	$25.45	$25.20	$25.45	$24.33	2,819
2021-03-26	$25.25	$25.25	$24.95	$25.25	$24.14	3,326
2021-03-25	$25.05	$25.20	$24.85	$25.20	$24.09	5,166
2021-03-24	$24.95	$24.95	$24.95	$24.95	$23.85	2,047
2021-03-23	$24.55	$24.95	$24.55	$24.95	$23.85	3,589
2021-03-22	$25.00	$25.00	$24.80	$24.80	$23.71	2,564
2021-03-19	$25.00	$25.05	$24.75	$25.05	$23.95	3,915
2021-03-18	$24.75	$24.95	$24.70	$24.95	$23.85	4,612
2021-03-17	$24.50	$24.85	$24.50	$24.85	$23.76	5,350
2021-03-16	$24.25	$24.35	$24.00	$24.35	$23.28	6,709
2021-03-15	$24.10	$24.30	$24.10	$24.30	$23.23	1,844
2021-03-12	$24.20	$24.20	$23.95	$23.95	$22.90	4,491
2021-03-11	$24.40	$24.40	$24.17	$24.40	$23.33	5,332
2021-03-10	$24.50	$24.50	$24.00	$24.00	$22.94	2,945
2021-03-09	$23.95	$24.20	$23.95	$24.20	$23.13	6,628
2021-03-08	$23.55	$23.80	$23.40	$23.80	$22.75	5,063
2021-03-05	$23.08	$23.08	$23.08	$23.08	$22.06	509
2021-03-04	$24.15	$24.20	$24.15	$24.20	$23.13	4,900
2021-03-03	$24.05	$24.15	$23.85	$23.85	$22.80	3,403
2021-03-02	$23.75	$24.00	$23.75	$23.75	$22.70	3,630
2021-03-01	$23.85	$23.90	$23.60	$23.85	$22.80	1,703
2021-02-26	$23.85	$23.85	$23.60	$23.80	$22.75	7,381
2021-02-25	$24.50	$24.55	$24.15	$24.50	$23.42	4,210
2021-02-24	$24.40	$24.50	$24.40	$24.50	$23.42	4,210
2021-02-23	$24.20	$24.50	$23.00	$24.50	$23.42	7,629
2021-02-22	$24.60	$24.60	$24.30	$24.60	$23.52	3,952
2021-02-19	$25.15	$25.15	$24.75	$24.90	$23.80	5,292
2021-02-18	$25.25	$25.40	$25.00	$25.40	$24.28	4,720
2021-02-17	$25.65	$25.65	$25.25	$25.55	$24.42	6,336
2021-02-16	$26.10	$26.10	$25.80	$26.10	$24.95	3,748
2021-02-12	$25.70	$26.27	$25.70	$26.27	$25.11	2,236
2021-02-11	$25.45	$25.45	$23.50	$25.45	$24.33	4,828
2021-02-10	$24.95	$24.95	$23.50	$24.80	$23.71	4,245
2021-02-09	$24.85	$25.11	$24.85	$25.10	$23.99	8,029
2021-02-08	$25.50	$25.50	$25.10	$25.40	$24.28	7,661
2021-02-05	$25.30	$25.30	$25.00	$25.30	$24.19	2,995
2021-02-04	$25.45	$25.55	$25.25	$25.55	$24.42	3,706
2021-02-03	$25.40	$25.50	$25.20	$25.20	$24.09	5,464
2021-02-02	$25.65	$26.05	$25.65	$25.65	$24.52	5,886
2021-02-01	$25.30	$25.40	$24.85	$25.40	$24.28	4,227
2021-01-29	$24.85	$25.20	$24.85	$25.15	$24.04	5,003
2021-01-28	$24.85	$25.75	$24.85	$25.70	$24.57	6,572
2021-01-27	$25.25	$25.75	$24.85	$25.30	$24.19	4,478
2021-01-26	$26.00	$26.10	$24.85	$24.85	$23.76	6,478
2021-01-25	$25.50	$25.70	$25.25	$25.60	$24.47	11,548
2021-01-22	$25.75	$27.00	$25.35	$25.75	$24.62	9,329
2021-01-21	$25.00	$25.15	$24.93	$25.10	$23.99	6,269
2021-01-20	$25.00	$27.25	$25.00	$25.05	$23.95	6,687
2021-01-19	$25.05	$25.05	$24.75	$25.00	$23.90	7,441
2021-01-15	$24.75	$24.95	$24.50	$24.50	$23.42	5,604
2021-01-14	$25.10	$25.20	$25.10	$25.20	$24.09	5,692
2021-01-13	$24.80	$25.10	$24.80	$25.10	$23.99	3,619
2021-01-12	$25.10	$25.20	$24.83	$24.83	$23.74	3,625
2021-01-11	$25.40	$25.50	$25.00	$25.50	$24.38	5,701
2021-01-08	$25.85	$25.85	$25.55	$25.85	$24.71	3,025
2021-01-07	$25.75	$25.75	$25.75	$25.75	$24.62	1,121
2021-01-06	$25.55	$26.10	$25.55	$25.70	$24.57	3,897
2021-01-05	$24.85	$24.90	$24.00	$24.85	$23.76	3,048
2020-12-31	$24.45	$24.75	$24.25	$24.75	$23.66	7,445
2020-12-30	$25.20	$25.20	$24.50	$24.50	$23.42	4,953
2020-12-29	$25.25	$25.25	$24.65	$24.65	$23.56	5,271
2020-12-28	$24.70	$25.00	$24.70	$25.00	$23.90	6,667
2020-12-24	$24.20	$24.50	$24.00	$24.00	$22.94	3,725
2020-12-23	$24.05	$24.30	$24.00	$24.30	$23.23	5,917
2020-12-22	$24.10	$24.15	$23.61	$23.85	$22.80	1,978
2020-12-21	$24.00	$24.15	$23.85	$24.15	$23.09	2,672
2020-12-18	$24.20	$24.50	$24.20	$24.45	$23.37	3,152
2020-12-17	$24.65	$24.65	$24.00	$24.20	$23.13	9,788
2020-12-16	$23.95	$24.20	$23.95	$23.95	$22.90	2,947
2020-12-15	$24.00	$24.00	$23.75	$24.00	$22.94	5,706
2020-12-14	$24.25	$24.25	$23.95	$24.20	$23.13	5,703
2020-12-11	$23.90	$24.15	$23.90	$23.90	$22.85	1,693
2020-12-10	$24.50	$24.55	$24.30	$24.55	$23.47	5,498
2020-12-09	$24.40	$24.40	$24.00	$24.15	$23.09	11,003
2020-12-08	$24.10	$24.10	$23.85	$23.85	$22.80	5,623
2020-12-07	$23.95	$24.00	$23.70	$24.00	$22.94	7,015
2020-12-04	$23.75	$23.75	$23.46	$23.75	$22.70	3,890
2020-12-03	$23.75	$23.85	$23.55	$23.75	$22.70	26,110
2020-12-02	$23.80	$23.85	$23.50	$23.55	$22.51	8,555
2020-12-01	$23.80	$23.80	$23.50	$23.55	$22.51	1,933
2020-11-30	$23.70	$23.75	$23.40	$23.40	$22.37	10,958
2020-11-27	$23.30	$23.45	$23.30	$23.45	$22.42	1,901
2020-11-25	$23.45	$23.50	$23.25	$23.50	$22.47	6,881
2020-11-24	$23.70	$23.70	$23.15	$23.65	$22.61	4,087
2020-11-23	$23.51	$23.80	$23.45	$23.50	$22.47	11,827
2020-11-20	$23.80	$23.95	$23.50	$23.95	$22.90	7,359
2020-11-19	$23.55	$23.60	$23.35	$23.60	$22.56	3,727
2020-11-18	$22.80	$23.25	$22.80	$23.00	$21.99	5,093
2020-11-17	$22.95	$23.04	$22.65	$22.90	$21.89	12,932
2020-11-16	$23.41	$23.65	$23.25	$23.25	$22.23	8,300
2020-11-13	$23.75	$23.80	$23.15	$23.35	$22.32	3,312
2020-11-12	$24.08	$24.12	$23.80	$24.00	$22.94	2,535
2020-11-11	$23.65	$24.00	$23.65	$24.00	$22.94	2,598
2020-11-10	$23.65	$24.15	$23.65	$23.65	$22.61	2,603
2020-11-09	$24.47	$25.00	$24.47	$24.50	$23.42	11,683
2020-11-06	$22.35	$22.35	$22.10	$22.35	$21.37	1,989
2020-11-05	$22.15	$22.25	$21.75	$21.90	$20.94	4,875
2020-11-04	$21.30	$21.43	$21.07	$21.10	$20.17	5,896
2020-11-03	$21.14	$21.35	$21.05	$21.35	$20.41	11,973
2020-11-02	$20.60	$20.60	$20.05	$20.35	$19.45	3,309
2020-10-30	$19.73	$19.84	$19.53	$19.62	$18.76	4,653
2020-10-29	$19.71	$20.12	$19.63	$19.84	$18.97	21,171
2020-10-28	$20.33	$20.44	$20.10	$20.35	$19.45	7,878
2020-10-27	$21.24	$21.24	$21.00	$21.20	$20.27	9,569
2020-10-26	$21.28	$21.28	$20.90	$20.90	$19.98	1,760
2020-10-23	$21.58	$21.58	$21.30	$21.50	$20.55	1,601
2020-10-22	$21.50	$21.72	$21.25	$21.61	$20.66	3,099
2020-10-21	$22.05	$22.12	$21.80	$21.96	$20.99	3,830
2020-10-20	$22.26	$22.36	$22.00	$22.00	$21.03	1,842
2020-10-19	$22.15	$22.28	$22.10	$22.10	$21.13	2,365
2020-10-16	$22.43	$22.43	$21.74	$22.15	$21.17	4,323
2020-10-15	$21.40	$21.63	$20.95	$20.95	$20.03	2,009
2020-10-14	$22.20	$22.20	$22.20	$22.20	$21.22	2,268
2020-10-13	$22.25	$22.41	$22.25	$22.41	$21.42	1,246
2020-10-12	$21.93	$22.45	$21.93	$22.15	$21.17	3,405
2020-10-09	$22.03	$22.03	$22.00	$22.00	$21.03	4,650
2020-10-08	$21.65	$21.95	$21.50	$21.53	$20.58	3,966
2020-10-07	$21.53	$21.85	$21.45	$21.85	$20.89	1,857
2020-10-06	$22.40	$22.67	$22.10	$22.10	$21.13	3,250
2020-10-05	$23.11	$23.11	$22.78	$23.06	$22.04	1,942
2020-10-02	$22.69	$22.83	$22.50	$22.52	$21.53	5,626
2020-10-01	$22.30	$22.43	$22.10	$22.42	$21.43	132,380
2020-09-30	$22.59	$22.59	$22.20	$22.51	$21.52	1,422
2020-09-29	$22.55	$22.55	$22.10	$22.45	$21.46	549
2020-09-28	$22.74	$22.82	$22.20	$22.62	$21.62	1,739
2020-09-25	$22.12	$22.26	$21.80	$21.80	$20.84	2,537
2020-09-24	$22.03	$22.03	$21.50	$21.68	$20.73	5,943
2020-09-23	$22.64	$22.72	$22.20	$22.45	$21.46	8,037
2020-09-22	$21.50	$21.90	$21.50	$21.60	$20.65	11,162
2020-09-21	$22.38	$22.38	$21.80	$22.10	$21.13	1,136
2020-09-18	$23.60	$23.60	$23.10	$23.35	$22.32	1,690
2020-09-17	$23.28	$23.54	$23.20	$23.20	$22.18	3,466
2020-09-16	$23.30	$23.85	$23.30	$23.65	$22.61	2,804
2020-09-15	$23.25	$23.60	$23.25	$23.55	$22.51	1,404
2020-09-14	$23.50	$23.50	$23.05	$23.33	$22.30	11,229
2020-09-11	$22.85	$23.35	$22.85	$23.30	$22.27	4,383
2020-09-10	$23.40	$23.40	$22.90	$23.15	$22.13	2,217
2020-09-09	$23.59	$23.63	$23.00	$23.59	$22.55	1,930
2020-09-08	$23.10	$23.27	$22.35	$22.80	$21.80	16,799
2020-09-04	$22.50	$22.75	$22.25	$22.75	$21.75	1,977
2020-09-03	$23.70	$23.70	$22.65	$22.65	$21.65	4,448
2020-09-02	$23.00	$23.30	$22.75	$23.30	$22.27	3,541
2020-09-01	$22.55	$22.85	$22.25	$22.25	$21.27	2,461
2020-08-31	$22.90	$23.11	$22.90	$23.11	$22.09	3,724
2020-08-28	$23.05	$23.05	$22.65	$23.02	$22.01	4,864
2020-08-27	$23.05	$23.05	$22.00	$22.00	$21.03	5,367
2020-08-26	$22.88	$23.00	$22.65	$22.65	$21.65	4,658
2020-08-25	$22.75	$23.10	$22.75	$23.05	$22.03	8,377
2020-08-24	$22.77	$23.15	$22.77	$22.80	$21.80	3,272
2020-08-21	$22.95	$23.00	$22.95	$23.00	$21.99	1,643
2020-08-20	$22.75	$23.10	$22.35	$22.50	$21.51	7,107
2020-08-19	$23.25	$23.25	$22.80	$22.80	$21.80	3,338
2020-08-18	$23.05	$23.05	$22.60	$22.60	$21.60	6,584
2020-08-17	$23.02	$23.02	$22.60	$23.00	$21.99	3,823
2020-08-14	$24.00	$24.00	$22.50	$22.55	$21.56	2,809
2020-08-13	$22.80	$23.15	$22.80	$22.85	$21.84	9,823
2020-08-12	$23.00	$23.48	$23.00	$23.10	$22.08	6,584
2020-08-11	$22.65	$22.75	$22.40	$22.40	$21.41	1,191
2020-08-10	$22.40	$22.40	$22.11	$22.35	$21.37	3,802
2020-08-07	$22.00	$22.55	$22.00	$22.55	$21.56	12,472
2020-08-06	$22.00	$22.10	$21.85	$22.10	$21.13	3,742
2020-08-05	$22.00	$22.00	$21.70	$22.00	$21.03	1,984
2020-08-04	$21.10	$21.55	$21.10	$21.54	$20.59	1,233
2020-08-03	$21.66	$22.00	$21.66	$22.00	$21.03	1,541
2020-07-31	$21.43	$21.49	$21.00	$21.10	$20.17	6,739
2020-07-30	$21.46	$21.75	$21.00	$21.75	$20.79	2,575
2020-07-29	$21.67	$21.95	$21.67	$21.70	$20.62	4,580
2020-07-28	$21.91	$21.98	$21.88	$21.88	$20.79	2,785
2020-07-27	$21.88	$21.88	$20.80	$21.50	$20.43	4,277
2020-07-24	$21.25	$21.85	$21.05	$21.05	$20.00	1,868
2020-07-23	$21.40	$22.05	$21.40	$22.05	$20.95	717
2020-07-22	$22.70	$23.25	$22.70	$22.90	$21.76	2,340
2020-07-21	$22.95	$23.10	$22.50	$22.50	$21.38	2,402
2020-07-20	$22.87	$23.07	$22.37	$23.07	$21.92	28,969
2020-07-17	$22.88	$22.93	$22.57	$22.60	$21.47	4,156
2020-07-16	$22.95	$23.00	$22.70	$22.70	$21.57	909
2020-07-15	$22.80	$23.15	$22.80	$23.15	$21.99	2,281
2020-07-14	$22.51	$22.65	$22.35	$22.40	$21.28	3,507
2020-07-13	$23.05	$23.15	$22.70	$23.10	$21.95	7,192
2020-07-10	$23.11	$23.11	$22.70	$22.80	$21.66	1,923
2020-07-09	$23.40	$23.40	$22.50	$22.50	$21.38	1,988
2020-07-08	$23.15	$23.42	$23.00	$23.00	$21.85	1,205
2020-07-07	$23.50	$23.60	$23.20	$23.60	$22.42	3,273
2020-07-06	$23.10	$23.60	$23.00	$23.30	$22.14	5,669
2020-07-02	$23.52	$23.52	$23.15	$23.50	$22.33	4,422
2020-07-01	$23.05	$23.50	$23.05	$23.30	$22.14	2,421
2020-06-30	$23.50	$23.55	$23.00	$23.55	$22.37	2,622
2020-06-29	$23.49	$23.63	$23.15	$23.60	$22.42	1,952
2020-06-26	$23.85	$23.85	$23.30	$23.60	$22.42	3,095
2020-06-25	$23.50	$23.50	$23.15	$23.15	$21.99	1,125
2020-06-24	$23.70	$23.70	$23.00	$23.05	$21.90	2,293
2020-06-23	$24.35	$24.40	$24.30	$24.30	$23.09	3,606
2020-06-22	$23.98	$24.11	$23.52	$24.11	$22.90	1,514
2020-06-19	$23.90	$24.00	$23.30	$23.75	$22.56	4,853
2020-06-18	$23.70	$23.70	$23.15	$23.20	$22.04	2,023
2020-06-17	$23.70	$24.05	$23.60	$23.60	$22.42	5,137
2020-06-16	$22.45	$23.95	$22.45	$23.50	$22.33	4,472
2020-06-15	$23.20	$23.35	$22.95	$23.35	$22.18	2,910
2020-06-12	$23.25	$23.25	$22.80	$23.15	$21.99	3,680
2020-06-11	$23.10	$23.45	$22.45	$22.45	$21.33	6,143
2020-06-10	$23.70	$24.20	$23.70	$24.20	$22.99	2,738
2020-06-09	$23.90	$24.00	$23.50	$23.63	$22.45	8,022
2020-06-08	$24.30	$24.40	$23.90	$24.40	$23.18	6,358
2020-06-05	$23.95	$24.60	$23.95	$24.60	$23.37	11,464
2020-06-04	$24.60	$24.70	$24.25	$24.65	$23.42	3,487
2020-06-03	$24.75	$24.80	$24.30	$24.80	$23.56	10,764
2020-06-02	$24.20	$24.20	$23.70	$23.70	$22.52	1,777
2020-06-01	$23.95	$23.95	$23.60	$23.60	$22.42	2,417
2020-05-29	$23.75	$23.76	$23.00	$23.00	$21.85	3,172
2020-05-28	$24.04	$24.10	$23.93	$24.10	$22.90	3,513
2020-05-26	$22.90	$22.90	$22.90	$22.90	$21.76	270
2020-05-22	$22.90	$22.90	$22.70	$22.75	$21.61	2,841
2020-05-21	$22.60	$22.60	$22.60	$22.60	$21.47	136
2020-05-20	$22.35	$22.35	$22.35	$22.35	$21.23	8
2020-05-19	$22.67	$22.67	$22.35	$22.35	$21.23	992
2020-05-14	$21.80	$21.99	$21.62	$21.62	$20.54	6,423
2020-05-12	$22.90	$22.90	$22.90	$22.90	$21.76	278
2020-05-11	$22.90	$22.90	$22.60	$22.60	$21.47	403
2020-05-08	$22.85	$22.85	$22.70	$22.70	$21.57	2,310
2020-05-07	$22.86	$22.86	$22.86	$22.86	$21.71	334
2020-05-06	$22.04	$22.04	$22.04	$22.04	$20.94	237
2020-05-05	$22.45	$22.45	$22.45	$22.45	$21.33	1,000
2020-05-04	$22.15	$22.20	$22.15	$22.20	$21.09	708
2020-04-30	$22.60	$22.70	$22.60	$22.70	$21.57	1,227
2020-04-29	$23.10	$23.10	$23.10	$23.10	$21.95	316
2020-04-28	$22.60	$22.85	$22.60	$22.85	$21.71	20,614
2020-04-27	$22.00	$22.00	$22.00	$22.00	$20.90	179
2020-04-24	$21.31	$21.31	$21.20	$21.20	$20.14	1,381
2020-04-23	$22.10	$22.10	$22.10	$22.10	$20.61	1,118
2020-04-21	$21.80	$21.80	$21.80	$21.80	$20.33	802
2020-04-20	$23.23	$23.23	$23.23	$23.23	$21.66	5
2020-04-17	$23.23	$23.23	$23.23	$23.23	$21.66	607
2020-04-16	$22.00	$22.36	$22.00	$22.15	$20.66	753
2020-04-15	$21.25	$21.61	$21.25	$21.61	$20.15	5,134
2020-04-14	$22.00	$22.20	$22.00	$22.20	$20.70	2,941
2020-04-13	$21.99	$22.50	$21.99	$22.10	$20.61	873
2020-04-09	$21.90	$22.15	$21.90	$22.15	$20.66	1,280
2020-04-08	$21.00	$21.00	$21.00	$21.00	$19.58	38,580
2020-04-07	$21.40	$21.45	$21.00	$21.00	$19.58	4,420
2020-04-06	$20.35	$20.35	$20.35	$20.35	$18.98	8
2020-04-03	$20.35	$20.35	$20.35	$20.35	$18.98	149
2020-04-02	$19.80	$19.80	$19.80	$19.80	$18.46	2,095
2020-04-01	$20.51	$20.51	$20.44	$20.44	$19.06	8,971
2020-03-31	$21.24	$21.24	$21.24	$21.24	$19.81	1,610
2020-03-30	$21.00	$21.53	$21.00	$21.28	$19.84	1,442
2020-03-27	$20.65	$20.65	$20.65	$20.65	$19.26	2,145
2020-03-26	$21.63	$21.63	$21.48	$21.48	$20.03	7,272
2020-03-25	$19.80	$20.10	$19.35	$20.10	$18.74	2,549
2020-03-24	$18.25	$18.81	$18.25	$18.40	$17.16	9,561
2020-03-23	$17.10	$17.41	$16.80	$16.80	$15.67	1,324
2020-03-20	$18.01	$18.01	$18.01	$18.01	$16.79	148
2020-03-19	$17.78	$17.78	$17.78	$17.78	$16.58	249
2020-03-18	$17.50	$17.50	$16.50	$16.50	$15.39	898
2020-03-17	$18.71	$18.71	$18.21	$18.50	$17.25	2,753
2020-03-16	$18.24	$18.24	$18.24	$18.24	$17.01	325
2020-03-13	$19.06	$19.06	$18.93	$18.93	$17.65	490
2020-03-12	$17.50	$17.50	$17.50	$17.50	$16.32	422
2020-03-11	$20.50	$20.50	$20.50	$20.50	$19.12	430
2020-03-10	$21.80	$21.80	$21.80	$21.80	$20.33	116
2020-03-06	$23.65	$23.65	$23.65	$23.65	$22.06	654
2020-03-05	$24.17	$24.82	$24.17	$24.82	$23.15	1,596
2020-03-04	$24.74	$24.74	$24.65	$24.65	$22.99	277
2020-03-03	$24.20	$24.20	$24.20	$24.20	$22.57	438
2020-03-02	$24.00	$24.00	$24.00	$24.00	$22.38	917
2020-02-28	$23.50	$23.50	$23.50	$23.50	$21.92	15,494
2020-02-27	$25.76	$25.76	$25.76	$25.76	$24.02	97
2020-02-26	$25.76	$25.76	$25.76	$25.76	$24.02	387
2020-02-24	$26.07	$26.07	$25.65	$25.65	$23.92	645
2020-02-21	$26.70	$26.70	$26.70	$26.70	$24.90	280
2020-02-20	$26.97	$26.97	$26.97	$26.97	$25.15	184
2020-02-19	$27.01	$27.01	$26.95	$26.95	$25.13	275
2020-02-18	$26.67	$26.67	$26.67	$26.67	$24.87	187
2020-02-13	$26.67	$26.67	$26.67	$26.67	$24.87	183
2020-02-12	$26.30	$26.30	$26.30	$26.30	$24.53	119
2020-02-07	$26.90	$26.90	$26.90	$26.90	$25.09	104
2020-02-05	$26.85	$26.85	$26.85	$26.85	$25.04	2,400
2020-02-04	$26.67	$27.40	$26.67	$26.70	$24.90	1,839
2020-01-31	$26.40	$26.40	$26.40	$26.40	$24.62	969
2020-01-30	$26.54	$26.54	$26.54	$26.54	$24.75	33,396
2020-01-29	$26.50	$26.50	$26.50	$26.50	$24.71	33
2020-01-24	$26.50	$26.50	$26.50	$26.50	$24.71	143
2020-01-22	$26.00	$26.00	$26.00	$26.00	$24.25	661
2020-01-21	$25.65	$25.65	$25.65	$25.65	$23.92	694
2020-01-17	$26.29	$26.29	$25.68	$25.68	$23.95	593
2020-01-16	$25.40	$25.40	$25.40	$25.40	$23.69	230
2020-01-15	$25.40	$25.40	$25.40	$25.40	$23.69	49
2020-01-14	$25.40	$25.40	$25.40	$25.40	$23.69	256
2020-01-10	$24.95	$24.95	$24.95	$24.95	$23.27	2,315
2020-01-09	$25.25	$25.25	$25.25	$25.25	$23.55	550
2020-01-06	$24.70	$24.70	$24.70	$24.70	$23.03	379
2020-01-03	$24.82	$24.82	$24.82	$24.82	$23.15	114
2019-12-31	$24.70	$24.70	$24.70	$24.70	$23.03	6
2019-12-26	$24.70	$24.70	$24.70	$24.70	$23.03	25
2019-12-24	$24.70	$24.70	$24.70	$24.70	$23.03	6
2019-12-23	$24.50	$24.70	$24.50	$24.70	$23.03	1,386
2019-12-18	$24.91	$24.91	$24.91	$24.91	$23.23	3,161
2019-12-13	$23.95	$23.95	$23.95	$23.95	$22.33	121
2019-12-12	$23.80	$23.80	$23.80	$23.80	$22.19	181
2019-12-11	$23.80	$23.80	$23.68	$23.68	$22.08	1,377
2019-12-06	$23.65	$23.65	$23.65	$23.65	$22.05	330
2019-12-05	$23.50	$23.50	$23.50	$23.50	$21.91	1,273
2019-12-04	$23.20	$23.20	$23.20	$23.20	$21.63	4
2019-12-03	$23.20	$23.20	$23.20	$23.20	$21.63	319
2019-11-26	$23.92	$24.00	$23.92	$24.00	$22.38	715
2019-11-25	$23.35	$23.35	$23.35	$23.35	$21.77	19,971
2019-11-21	$23.35	$23.35	$23.35	$23.35	$21.77	415
2019-11-20	$24.10	$24.10	$23.60	$23.60	$22.01	240
2019-11-19	$24.00	$24.00	$24.00	$24.00	$22.38	2,733
2019-11-18	$23.60	$23.60	$23.60	$23.60	$22.01	24
2019-11-15	$23.60	$23.60	$23.60	$23.60	$22.01	243
2019-11-13	$23.35	$23.35	$23.35	$23.35	$21.77	4,088
2019-11-08	$23.35	$23.35	$23.35	$23.35	$21.77	112
2019-11-06	$23.90	$23.90	$23.90	$23.90	$22.29	617
2019-11-01	$24.00	$24.00	$24.00	$24.00	$22.38	137
2019-10-31	$24.00	$24.00	$24.00	$24.00	$22.38	214
2019-10-30	$24.00	$24.00	$24.00	$24.00	$22.38	156
2019-10-25	$23.65	$23.65	$23.40	$23.40	$21.82	273
2019-10-24	$23.50	$23.50	$23.50	$23.50	$21.91	159
2019-10-23	$22.89	$22.89	$22.70	$22.70	$21.17	4,412
2019-10-22	$22.96	$22.96	$22.96	$22.96	$21.41	1,244
2019-10-18	$22.75	$22.75	$22.75	$22.75	$21.22	12,632
2019-10-14	$22.75	$22.75	$22.75	$22.75	$21.22	147
2019-10-11	$23.00	$23.00	$23.00	$23.00	$21.45	124
2019-10-10	$23.15	$23.15	$23.15	$23.15	$21.59	146
2019-10-08	$22.85	$22.85	$22.85	$22.85	$21.31	1,446
2019-10-04	$22.85	$22.85	$22.85	$22.85	$21.31	317
2019-10-03	$22.40	$22.40	$22.31	$22.31	$20.80	1,183
2019-10-02	$22.95	$22.95	$22.95	$22.95	$21.40	358
2019-10-01	$23.51	$23.51	$23.51	$23.51	$21.93	397
2019-09-25	$23.00	$23.20	$23.00	$23.20	$21.63	447
2019-09-24	$23.30	$23.30	$23.30	$23.30	$21.73	95
2019-09-20	$23.30	$23.30	$23.30	$23.30	$21.73	181
2019-09-19	$23.67	$23.67	$23.67	$23.67	$22.07	83,500
2019-09-13	$23.10	$23.10	$23.10	$23.10	$21.54	60,243
2019-09-12	$23.10	$23.10	$23.10	$23.10	$21.54	137
2019-09-09	$23.70	$23.70	$23.70	$23.70	$22.10	162
2019-09-05	$23.70	$23.70	$23.70	$23.70	$22.10	165
2019-09-04	$24.00	$24.00	$24.00	$24.00	$22.38	113
2019-09-03	$23.95	$23.95	$23.95	$23.95	$22.33	800
2019-08-30	$23.75	$23.75	$23.75	$23.75	$22.15	245
2019-08-29	$24.08	$24.08	$23.80	$23.80	$22.19	842
2019-08-28	$23.85	$23.85	$23.85	$23.85	$22.24	5,342
2019-08-26	$23.42	$23.42	$23.42	$23.42	$21.84	210
2019-08-23	$23.52	$23.52	$23.26	$23.26	$21.69	3,295
2019-08-20	$23.40	$23.40	$23.01	$23.01	$21.46	3,408
2019-08-19	$23.40	$23.40	$23.40	$23.40	$21.82	179
2019-08-16	$23.20	$23.20	$23.20	$23.20	$21.63	5,629
2019-08-13	$23.22	$23.22	$23.22	$23.22	$21.65	600
2019-08-12	$23.15	$23.15	$23.15	$23.15	$21.59	231
2019-08-07	$23.20	$23.20	$23.20	$23.20	$21.63	741
2019-08-06	$22.60	$22.89	$22.60	$22.89	$21.34	26,470
2019-08-01	$23.60	$23.60	$23.60	$23.60	$22.01	159
2019-07-30	$23.80	$23.80	$23.60	$23.60	$21.85	702
2019-07-26	$23.40	$23.40	$23.40	$23.40	$21.67	820
2019-07-25	$23.40	$23.40	$23.40	$23.40	$21.67	207
2019-07-23	$24.10	$24.10	$24.00	$24.00	$22.22	458
2019-07-18	$24.14	$24.14	$24.14	$24.14	$22.35	3,435
2019-07-17	$24.93	$24.93	$24.93	$24.93	$23.08	253
2019-07-02	$24.93	$24.93	$24.93	$24.93	$23.08	2,935
2019-06-28	$24.50	$24.50	$24.00	$24.50	$22.69	416
2019-06-27	$24.50	$24.50	$24.50	$24.50	$22.69	123
2019-06-26	$24.25	$24.25	$24.25	$24.25	$22.46	285
2019-06-21	$24.20	$24.20	$24.20	$24.20	$22.41	290
2019-06-20	$24.55	$24.55	$24.40	$24.40	$22.59	3,158
2019-06-19	$24.10	$24.10	$24.10	$24.10	$22.32	100
2019-06-18	$24.10	$24.10	$24.10	$24.10	$22.32	108
2019-06-17	$24.12	$24.12	$24.00	$24.00	$22.22	465
2019-06-14	$24.10	$24.10	$24.10	$24.10	$22.32	553
2019-06-13	$24.10	$24.10	$24.10	$24.10	$22.32	259
2019-06-12	$25.30	$25.30	$25.30	$25.30	$23.43	110
2019-06-10	$23.47	$23.47	$23.47	$23.47	$21.73	121
2019-06-03	$22.80	$22.80	$22.80	$22.80	$21.11	2,768
2019-05-29	$23.03	$23.03	$22.65	$22.80	$21.11	3,070
2019-05-28	$23.27	$23.27	$23.00	$23.00	$21.30	2,171
2019-05-24	$22.95	$22.95	$22.95	$22.95	$21.25	243
2019-05-23	$22.95	$22.95	$22.95	$22.95	$21.25	420
2019-05-21	$23.00	$23.00	$23.00	$23.00	$21.30	313
2019-05-15	$22.50	$22.50	$22.50	$22.50	$20.83	3,248
2019-05-10	$22.50	$22.50	$22.50	$22.50	$20.83	56
2019-05-09	$22.75	$22.75	$22.50	$22.50	$20.83	1,201
2019-05-08	$22.25	$22.25	$22.25	$22.25	$20.60	571
2019-05-07	$22.35	$22.35	$22.25	$22.25	$20.60	3,362
2019-05-01	$22.58	$22.58	$22.58	$22.58	$20.91	72
2019-04-30	$22.50	$22.58	$22.50	$22.58	$20.91	1,778
2019-04-26	$22.60	$22.60	$22.60	$22.60	$20.93	667
2019-04-25	$22.30	$22.30	$22.30	$22.30	$20.65	315
2019-04-24	$21.65	$21.65	$21.65	$21.65	$20.05	5,545
2019-04-22	$21.65	$21.65	$21.65	$21.65	$20.05	30
2019-04-16	$21.50	$21.65	$21.50	$21.65	$20.05	2,551
2019-04-15	$21.50	$21.50	$21.50	$21.50	$19.91	5
2019-04-12	$21.50	$21.50	$21.50	$21.50	$19.91	6,451
2019-04-11	$21.70	$21.70	$21.70	$21.70	$20.09	3,608
2019-04-10	$21.40	$21.40	$21.40	$21.40	$19.82	2,314
2019-04-09	$21.55	$21.55	$21.55	$21.55	$19.96	841
2019-04-08	$21.60	$21.60	$21.60	$21.60	$20.00	1,000
2019-04-05	$21.50	$21.50	$21.50	$21.50	$19.91	541
2019-04-02	$21.54	$21.54	$21.54	$21.54	$19.95	278
2019-03-29	$21.00	$21.00	$21.00	$21.00	$19.45	215
2019-03-28	$21.58	$21.58	$21.58	$21.58	$19.98	70
2019-03-27	$21.58	$21.58	$21.58	$21.58	$19.98	305
2019-03-26	$21.65	$21.65	$21.65	$21.65	$20.05	22,978
2019-03-25	$21.05	$21.05	$21.05	$21.05	$19.49	4,396
2019-03-21	$21.25	$21.25	$21.25	$21.25	$19.68	633
2019-03-14	$21.82	$21.82	$21.82	$21.82	$20.20	63
2019-03-13	$21.82	$21.82	$21.82	$21.82	$20.20	22,778
2019-03-08	$21.15	$21.30	$21.15	$21.30	$19.72	2,487
2019-03-07	$21.61	$21.61	$21.61	$21.61	$20.01	7
2019-03-05	$21.50	$21.61	$21.50	$21.61	$20.01	1,022
2019-03-04	$20.66	$20.66	$20.66	$20.66	$19.13	186
2019-03-01	$21.49	$21.49	$21.49	$21.49	$19.90	3,414
2019-02-26	$22.85	$22.85	$22.85	$22.85	$21.16	15
2019-02-25	$22.75	$22.85	$22.50	$22.85	$21.16	581
2019-02-21	$22.92	$22.92	$22.80	$22.80	$21.11	16,627
2019-02-20	$21.70	$21.70	$21.50	$21.50	$19.91	4,087
2019-02-15	$21.95	$21.95	$21.95	$21.95	$20.33	3,599
2019-02-14	$22.20	$22.20	$21.93	$21.93	$20.31	1,297
2019-02-13	$22.21	$22.21	$22.21	$22.21	$20.56	2,220
2019-02-11	$22.10	$22.10	$22.10	$22.10	$20.46	136
2019-02-08	$22.00	$22.00	$22.00	$22.00	$20.37	101
2019-02-07	$22.25	$22.25	$22.25	$22.25	$20.60	273
2019-02-04	$22.10	$22.10	$22.10	$22.10	$20.46	203
2019-01-29	$21.60	$21.60	$21.60	$21.60	$20.01	3,000
2019-01-24	$21.20	$21.40	$21.20	$21.40	$19.82	36,909
2019-01-23	$21.70	$21.70	$21.70	$21.70	$20.10	45,744
2019-01-22	$21.44	$21.70	$21.44	$21.70	$20.10	564,335
2019-01-17	$21.30	$21.30	$21.30	$21.30	$19.72	279
2019-01-15	$20.80	$20.80	$20.80	$20.80	$19.26	134
2019-01-14	$20.80	$20.80	$20.80	$20.80	$19.26	1,750
2019-01-11	$20.96	$20.96	$20.75	$20.75	$19.21	2,269
2019-01-10	$20.90	$20.90	$20.90	$20.90	$19.35	430
2019-01-09	$20.60	$20.60	$20.60	$20.60	$19.08	75
2019-01-07	$20.60	$20.60	$20.60	$20.60	$19.08	286
2019-01-04	$20.25	$20.25	$20.25	$20.25	$18.75	41
2019-01-03	$20.25	$20.25	$20.25	$20.25	$18.75	1,335
2019-01-02	$20.25	$20.25	$20.25	$20.25	$18.75	46
2018-12-31	$20.25	$20.25	$20.25	$20.25	$18.75	112
2018-12-28	$20.35	$20.35	$20.25	$20.25	$18.75	1,123
2018-12-26	$19.75	$20.50	$19.50	$19.50	$18.06	8,413
2018-12-20	$20.30	$20.30	$20.15	$20.15	$18.66	1,966
2018-12-19	$20.26	$20.26	$20.26	$20.26	$18.76	43
2018-12-18	$20.26	$20.26	$20.26	$20.26	$18.76	699
2018-12-13	$20.20	$20.20	$20.20	$20.20	$18.71	526
2018-12-12	$19.80	$19.80	$19.80	$19.80	$18.33	150
2018-12-04	$20.55	$20.55	$20.55	$20.55	$19.03	3
2018-11-30	$20.70	$20.70	$20.55	$20.55	$19.03	2,050
2018-11-28	$21.10	$21.10	$21.06	$21.06	$19.50	594
2018-11-27	$20.88	$20.88	$20.88	$20.88	$19.33	198
2018-11-23	$21.42	$21.42	$21.40	$21.42	$19.83	4,628
2018-11-19	$20.93	$20.93	$20.93	$20.93	$19.38	36
2018-11-16	$20.93	$20.93	$20.93	$20.93	$19.38	3,000
2018-11-15	$20.70	$20.93	$20.70	$20.93	$19.38	8,002
2018-11-12	$19.85	$19.85	$19.85	$19.85	$18.38	1,290
2018-11-09	$20.10	$20.10	$20.10	$20.10	$18.61	332
2018-11-08	$19.30	$19.30	$19.30	$19.30	$17.87	123
2018-11-02	$19.30	$19.30	$19.30	$19.30	$17.87	2,556
2018-10-30	$19.10	$19.30	$19.10	$19.30	$17.87	12,620
2018-10-26	$19.75	$19.75	$19.75	$19.75	$18.29	42
2018-10-25	$19.75	$19.75	$19.75	$19.75	$18.29	39
2018-10-19	$19.75	$19.75	$19.75	$19.75	$18.29	599
2018-10-18	$19.42	$19.42	$19.42	$19.42	$17.98	220
2018-10-16	$19.40	$19.40	$19.40	$19.40	$17.96	505
2018-10-15	$19.40	$19.40	$19.40	$19.40	$17.96	301
2018-10-11	$19.50	$19.50	$19.50	$19.50	$18.06	2,767
2018-10-10	$19.40	$19.40	$19.40	$19.40	$17.96	367
2018-10-08	$21.25	$21.25	$21.25	$21.25	$19.68	35
2018-10-05	$21.25	$21.25	$21.25	$21.25	$19.68	75
2018-10-04	$21.25	$21.25	$21.25	$21.25	$19.68	48
2018-10-03	$21.25	$21.25	$21.25	$21.25	$19.68	70
2018-09-27	$21.25	$21.25	$21.25	$21.25	$19.68	6,167
2018-09-26	$20.50	$20.50	$20.50	$20.50	$18.98	132
2018-09-25	$20.48	$20.48	$20.48	$20.48	$18.96	1,000
2018-09-20	$20.61	$20.61	$20.61	$20.61	$19.08	88
2018-09-17	$20.61	$20.61	$20.61	$20.61	$19.08	810
2018-09-06	$21.09	$21.62	$21.09	$21.62	$20.02	1,730
2018-09-04	$21.95	$21.95	$21.95	$21.95	$20.32	774
2018-08-29	$22.30	$22.30	$22.30	$22.30	$20.65	2,469
2018-08-28	$22.30	$22.30	$22.30	$22.30	$20.65	227
2018-08-27	$21.55	$21.55	$21.55	$21.55	$19.96	67
2018-08-22	$21.55	$21.55	$21.55	$21.55	$19.96	38
2018-08-16	$21.55	$21.55	$21.55	$21.55	$19.96	1
2018-08-15	$21.55	$21.55	$21.55	$21.55	$19.96	34
2018-08-10	$21.55	$21.55	$21.55	$21.55	$19.96	248
2018-08-08	$22.25	$22.25	$22.25	$22.25	$20.60	30
2018-08-07	$22.25	$22.25	$22.25	$22.25	$20.60	171
2018-08-06	$21.62	$21.62	$21.62	$21.62	$20.02	1,077
2018-08-03	$20.98	$20.98	$20.98	$20.98	$19.43	325
2018-08-02	$21.84	$21.84	$21.84	$21.84	$20.23	143
2018-07-30	$22.01	$22.01	$22.01	$22.01	$20.23	53
2018-07-25	$22.01	$22.01	$22.01	$22.01	$20.23	3,591
2018-07-19	$21.70	$21.70	$21.70	$21.70	$19.95	36
2018-07-13	$21.70	$21.70	$21.70	$21.70	$19.95	480
2018-07-12	$21.70	$21.70	$21.70	$21.70	$19.95	31
2018-07-10	$21.70	$21.70	$21.70	$21.70	$19.95	234
2018-07-06	$21.70	$21.70	$21.70	$21.70	$19.95	1,271
2018-07-03	$21.00	$21.00	$21.00	$21.00	$19.30	193
2018-06-29	$20.95	$20.95	$20.95	$20.95	$19.26	80
2018-06-28	$20.95	$20.95	$20.95	$20.95	$19.26	916
2018-06-27	$20.75	$20.75	$20.75	$20.75	$19.07	301
2018-06-25	$21.00	$21.00	$21.00	$21.00	$19.30	36
2018-06-22	$21.00	$21.00	$21.00	$21.00	$19.30	340
2018-06-21	$21.26	$21.26	$21.00	$21.00	$19.30	577
2018-06-19	$21.00	$21.00	$21.00	$21.00	$19.30	156
2018-06-18	$22.10	$22.10	$22.10	$22.10	$20.31	34
2018-06-15	$22.10	$22.10	$22.10	$22.10	$20.31	70
2018-06-13	$22.10	$22.10	$22.10	$22.10	$20.31	36
2018-06-08	$22.10	$22.10	$22.10	$22.10	$20.31	39
2018-06-07	$22.10	$22.10	$22.10	$22.10	$20.31	283
2018-06-05	$21.00	$21.00	$21.00	$21.00	$19.30	2,421
2018-06-04	$21.80	$21.80	$21.80	$21.80	$20.04	62
2018-05-31	$21.80	$21.80	$21.80	$21.80	$20.04	2,661
2018-05-24	$21.80	$21.80	$21.80	$21.80	$20.04	225
2018-05-22	$22.00	$22.00	$22.00	$22.00	$20.22	248
2018-05-21	$21.92	$21.92	$21.92	$21.92	$20.14	14,981
2018-05-18	$21.92	$21.92	$21.92	$21.92	$20.14	228,816
2018-05-17	$21.15	$21.15	$21.15	$21.15	$19.44	28,200
2018-05-08	$21.15	$21.15	$21.15	$21.15	$19.44	403
2018-04-30	$21.30	$21.30	$21.30	$21.30	$19.58	11,940
2018-04-26	$21.30	$21.30	$21.30	$21.30	$19.58	200
2018-04-24	$21.75	$21.75	$21.75	$21.75	$19.80	4,166
2018-04-20	$21.75	$21.75	$21.75	$21.75	$19.80	7,440
2018-04-19	$21.65	$21.75	$21.65	$21.75	$19.80	3,711
2018-04-16	$21.50	$21.50	$21.50	$21.50	$19.58	1,220
2018-04-10	$21.50	$21.50	$21.50	$21.50	$19.58	153
2018-04-09	$21.50	$21.50	$21.50	$21.50	$19.58	500
2018-03-29	$20.50	$20.50	$20.50	$20.50	$18.67	3,586
2018-03-27	$20.50	$20.50	$20.50	$20.50	$18.67	5,000
2018-03-23	$20.34	$20.34	$20.34	$20.34	$18.53	673
2018-03-22	$20.50	$20.50	$20.50	$20.50	$18.67	1,052
2018-03-14	$20.70	$20.70	$20.70	$20.70	$18.85	1,471
2018-02-28	$20.77	$20.77	$20.77	$20.77	$18.91	299
2018-02-20	$20.77	$20.77	$20.77	$20.77	$18.91	500
2018-02-08	$21.02	$21.02	$21.02	$21.02	$19.14	5,820
2018-02-07	$21.02	$21.02	$21.02	$21.02	$19.14	1,430
2018-01-30	$21.75	$21.75	$21.75	$21.75	$19.81	250
2018-01-26	$22.15	$22.15	$22.15	$22.15	$20.17	188
2018-01-24	$23.10	$23.10	$23.10	$23.10	$21.04	88
2018-01-19	$23.10	$23.10	$23.10	$23.10	$21.04	3,550
2018-01-12	$22.53	$22.53	$22.53	$22.53	$20.52	60
2018-01-11	$22.53	$22.53	$22.53	$22.53	$20.52	162,127
2018-01-10	$23.33	$23.33	$23.33	$23.33	$21.25	3,000
2018-01-08	$23.33	$23.33	$23.33	$23.33	$21.25	60
2018-01-02	$23.33	$23.33	$23.33	$23.33	$21.25	1,952
2017-12-28	$23.33	$23.33	$23.33	$23.33	$21.25	269
2017-12-27	$22.77	$22.77	$22.77	$22.77	$20.73	1,074
2017-12-14	$22.77	$22.77	$22.77	$22.77	$20.73	1,456
2017-12-12	$22.65	$22.77	$22.65	$22.77	$20.73	1,074
2017-12-07	$23.17	$23.17	$23.17	$23.17	$21.10	6,602
2017-11-29	$23.50	$23.50	$23.50	$23.50	$21.40	1,393
2017-11-06	$22.70	$22.70	$22.70	$22.70	$20.67	1,350
2017-10-11	$22.16	$22.16	$22.16	$22.16	$20.18	313
2017-10-05	$22.04	$22.04	$22.04	$22.04	$20.08	13,588

RELX Plc (RLXXF) News Headlines

Recent RELX Plc (RLXXF) News

Similar Companies to RELX Plc (RLXXF) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

RELX Plc (RLXXF) Exchange: PINK