Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	23.49	23.60	23.19	23.23	469,993	-0.64(-2.67%)
Jan 28, 2021	23.75	24.08	23.74	23.87	635,936	+0.04(+0.16%)
Jan 27, 2021	23.91	24.06	23.75	23.83	767,238	-0.39(-1.62%)
Jan 26, 2021	24.19	24.25	24.07	24.22	505,908	+0.23(+0.98%)
Jan 25, 2021	23.91	24.01	23.78	23.99	664,521	+0.08(+0.35%)
Jan 22, 2021	23.93	24.05	23.90	23.90	749,916	+0.41(+1.75%)
Jan 21, 2021	23.38	23.50	23.31	23.49	463,227	+0.00(+0.00%)
Jan 20, 2021	23.28	23.50	23.25	23.49	333,891	+0.18(+0.76%)
Jan 19, 2021	23.24	23.37	23.15	23.32	552,646	+0.12(+0.52%)
Jan 15, 2021	23.17	23.29	22.99	23.19	481,638	-0.15(-0.64%)
Jan 14, 2021	23.30	23.49	23.25	23.34	427,493	+0.07(+0.32%)
Jan 13, 2021	23.33	23.41	23.21	23.27	417,511	-0.13(-0.56%)
Jan 12, 2021	23.35	23.41	23.23	23.40	460,526	-0.26(-1.11%)
Jan 11, 2021	23.69	23.81	23.57	23.66	413,070	-0.40(-1.67%)
Jan 08, 2021	24.01	24.18	23.88	24.06	505,036	+0.26(+1.10%)
Jan 07, 2021	23.90	23.92	23.67	23.80	678,484	-0.49(-2.00%)
Jan 06, 2021	23.88	24.39	23.83	24.29	928,257	+0.88(+3.76%)
Jan 05, 2021	23.20	23.41	23.14	23.41	808,939	+0.09(+0.40%)
Jan 04, 2021	23.77	23.82	23.26	23.32	602,382	+0.23(+1.01%)
Dec 31, 2020		23.08	23.08	23.08	343,974	-0.09(-0.40%)
Dec 30, 2020	23.40	23.40	23.17	23.17	343,974	-0.18(-0.76%)
Dec 29, 2020	23.54	23.59	23.28	23.35	485,323	+0.21(+0.89%)
Dec 28, 2020	23.05	23.23	23.04	23.15	407,610	+0.31(+1.35%)
Dec 24, 2020	22.81	22.86	22.74	22.84	175,325	+0.22(+0.99%)
Dec 23, 2020	22.68	22.71	22.53	22.61	440,634	+0.13(+0.58%)
Dec 22, 2020	22.37	22.50	22.33	22.48	356,634	-0.07(-0.29%)
Dec 21, 2020	22.33	22.57	22.14	22.55	463,996	-0.32(-1.39%)
Dec 18, 2020	22.85	22.91	22.69	22.87	524,161	+0.07(+0.29%)
Dec 17, 2020	22.88	22.89	22.73	22.80	426,954	+0.25(+1.12%)
Dec 16, 2020	22.53	22.60	22.49	22.55	299,528	+0.17(+0.75%)
Dec 15, 2020	22.27	22.41	22.21	22.38	378,756	-0.01(-0.04%)
Dec 14, 2020	22.56	22.59	22.38	22.39	535,300	-0.21(-0.91%)
Dec 11, 2020	22.42	22.62	22.41	22.59	522,024	-0.22(-0.98%)
Dec 10, 2020	22.73	22.92	22.71	22.82	394,360	+0.12(+0.54%)
Dec 09, 2020	22.78	22.80	22.59	22.70	473,454	+0.12(+0.54%)
Dec 08, 2020	22.43	22.60	22.36	22.58	368,136	+0.18(+0.79%)
Dec 07, 2020	22.21	22.47	22.16	22.40	536,256	+0.07(+0.34%)
Dec 04, 2020	22.15	22.32	22.13	22.32	573,842	+0.07(+0.34%)
Dec 03, 2020	22.15	22.29	22.11	22.25	384,506	+0.12(+0.55%)
Dec 02, 2020	22.18	22.26	22.04	22.13	336,230	-0.06(-0.25%)
Dec 01, 2020	22.06	22.22	22.06	22.18	378,266	+0.30(+1.37%)
Nov 30, 2020	22.06	22.19	21.86	21.88	612,153	+0.00(+0.00%)
Nov 27, 2020	21.73	21.92	21.70	21.88	364,647	-0.02(-0.09%)
Nov 25, 2020	21.84	22.00	21.78	21.90	2,423,685	-0.05(-0.21%)
Nov 24, 2020	22.00	22.00	21.84	21.95	1,129,849	-0.13(-0.59%)
Nov 23, 2020	22.11	22.19	21.92	22.08	1,213,741	-0.04(-0.17%)
Nov 20, 2020	22.24	22.24	22.07	22.12	720,000	-0.03(-0.13%)
Nov 19, 2020	21.81	22.21	21.71	22.15	1,499,583	+0.60(+2.78%)
Nov 18, 2020	21.48	21.66	21.47	21.55	1,039,905	+0.28(+1.32%)
Nov 17, 2020	21.38	21.39	21.18	21.27	738,142	-0.50(-2.28%)
Nov 16, 2020	21.98	22.00	21.69	21.76	841,095	-0.21(-0.94%)
Nov 13, 2020	21.78	21.98	21.78	21.97	607,176	-0.17(-0.76%)
Nov 12, 2020	22.33	22.39	22.10	22.14	1,243,517	-0.07(-0.34%)
Nov 11, 2020	22.21	22.30	22.14	22.21	1,111,462	+0.05(+0.21%)
Nov 10, 2020	22.33	22.45	22.15	22.16	1,626,589	-0.15(-0.67%)
Nov 09, 2020	22.99	23.15	22.31	22.31	1,158,538	+1.66(+8.02%)
Nov 06, 2020	20.64	20.71	20.54	20.66	958,896	+0.18(+0.87%)
Nov 05, 2020	20.42	20.61	20.39	20.48	943,573	+0.77(+3.89%)
Nov 04, 2020	19.69	19.86	19.64	19.71	1,613,642	-0.09(-0.47%)
Nov 03, 2020	19.61	19.88	19.57	19.81	1,289,492	+0.74(+3.88%)
Nov 02, 2020	19.14	19.18	18.82	19.07	1,751,037	+0.60(+3.24%)
Oct 30, 2020	18.43	18.61	18.27	18.47	973,427	-0.30(-1.60%)
Oct 29, 2020	18.69	18.97	18.53	18.77	1,515,112	-0.08(-0.45%)
Oct 28, 2020	18.93	19.03	18.78	18.85	909,781	-0.71(-3.64%)
Oct 27, 2020	19.66	19.70	19.53	19.56	598,885	-0.03(-0.14%)
Oct 26, 2020	19.78	19.82	19.51	19.59	498,090	-0.44(-2.20%)
Oct 23, 2020	20.07	20.07	19.89	20.03	436,338	-0.02(-0.09%)
Oct 22, 2020	20.15	20.19	20.00	20.05	718,327	-0.33(-1.61%)
Oct 21, 2020	20.41	20.53	20.33	20.38	509,731	-0.23(-1.14%)
Oct 20, 2020	20.65	20.76	20.60	20.61	605,132	+0.36(+1.76%)
Oct 19, 2020	20.72	20.78	20.25	20.25	564,920	-0.37(-1.81%)
Oct 16, 2020	20.59	20.83	20.57	20.63	646,066	+0.57(+2.85%)
Oct 15, 2020	19.96	20.10	19.94	20.06	510,322	-0.54(-2.63%)
Oct 14, 2020	20.71	20.74	20.48	20.60	454,565	-0.07(-0.36%)
Oct 13, 2020	20.74	20.79	20.62	20.68	509,846	-0.15(-0.72%)
Oct 12, 2020	20.78	20.88	20.73	20.83	711,036	+0.17(+0.82%)
Oct 09, 2020	20.44	20.72	20.43	20.66	767,865	+0.25(+1.24%)
Oct 08, 2020	20.44	20.50	20.39	20.40	464,174	+0.11(+0.55%)
Oct 07, 2020	20.42	20.45	20.25	20.29	897,727	-0.51(-2.47%)
Oct 06, 2020	21.12	21.12	20.75	20.81	629,442	-0.62(-2.88%)
Oct 05, 2020	21.36	21.46	21.31	21.42	458,286	+0.27(+1.28%)
Oct 02, 2020	20.87	21.22	20.86	21.15	609,313	+0.29(+1.39%)
Oct 01, 2020	20.76	20.98	20.57	20.86	1,377,775	-0.07(-0.36%)
Sep 30, 2020	20.91	21.05	20.83	20.94	449,451	+0.11(+0.54%)
Sep 29, 2020	20.93	21.00	20.78	20.83	552,732	-0.15(-0.71%)
Sep 28, 2020	21.07	21.12	20.91	20.98	476,818	+0.14(+0.67%)
Sep 25, 2020	20.37	20.89	20.37	20.83	645,853	+0.53(+2.63%)
Sep 24, 2020	20.43	20.48	20.15	20.30	1,490,076	-0.41(-1.99%)
Sep 23, 2020	20.93	21.00	20.69	20.71	672,527	+0.24(+1.19%)
Sep 22, 2020	20.37	20.55	20.25	20.47	1,033,617	-0.15(-0.73%)
Sep 21, 2020	20.83	20.85	20.38	20.62	1,006,851	-1.23(-5.61%)
Sep 18, 2020	21.85	21.99	21.71	21.85	598,736	+0.05(+0.21%)
Sep 17, 2020	21.65	21.86	21.63	21.80	631,790	-0.08(-0.38%)
Sep 16, 2020	22.00	22.08	21.83	21.88	623,674	+0.00(+0.00%)
Sep 15, 2020	21.80	21.91	21.79	21.88	521,425	+0.23(+1.08%)
Sep 14, 2020	21.76	21.82	21.60	21.65	449,660	+0.11(+0.52%)
Sep 11, 2020	21.53	21.66	21.37	21.54	502,472	+0.18(+0.83%)
Sep 10, 2020	21.76	21.83	21.33	21.36	601,094	-0.48(-2.19%)
Sep 09, 2020	21.68	21.97	21.65	21.84	642,999	+0.59(+2.78%)
Sep 08, 2020	21.29	21.51	21.20	21.25	770,703	+0.05(+0.22%)
Sep 04, 2020	21.35	21.40	20.83	21.20	801,306	-0.09(-0.44%)
Sep 03, 2020	21.92	21.94	21.21	21.29	751,658	-0.40(-1.86%)
Sep 02, 2020	21.27	21.71	21.27	21.70	682,253	+0.75(+3.57%)
Sep 01, 2020	20.96	21.05	20.85	20.95	727,826	-0.26(-1.24%)
Aug 31, 2020	21.22	21.37	21.17	21.21	513,100	-0.15(-0.70%)
Aug 28, 2020	21.40	21.41	21.28	21.36	502,793	+0.08(+0.40%)
Aug 27, 2020	21.50	21.50	21.22	21.27	565,515	-0.10(-0.48%)
Aug 26, 2020	21.17	21.43	21.17	21.38	354,794	+0.01(+0.04%)
Aug 25, 2020	21.56	21.56	21.29	21.37	621,494	-0.19(-0.87%)
Aug 24, 2020	21.57	21.61	21.45	21.56	986,620	+0.28(+1.32%)
Aug 21, 2020	21.12	21.28	21.10	21.27	555,145	+0.09(+0.44%)
Aug 20, 2020	21.09	21.29	21.04	21.18	614,631	-0.11(-0.53%)
Aug 19, 2020	21.45	21.50	21.25	21.29	743,419	-0.03(-0.13%)
Aug 18, 2020	21.39	21.39	21.26	21.32	474,279	+0.01(+0.04%)
Aug 17, 2020	21.28	21.38	21.25	21.31	456,374	+0.24(+1.16%)
Aug 14, 2020	21.25	21.25	21.03	21.07	504,182	-0.51(-2.39%)
Aug 13, 2020	21.62	21.76	21.54	21.58	555,240	-0.09(-0.43%)
Aug 12, 2020	21.47	21.81	21.42	21.68	1,440,481	+0.73(+3.49%)
Aug 11, 2020	21.20	21.24	20.94	20.95	707,484	+0.22(+1.04%)
Aug 10, 2020	20.78	20.80	20.70	20.73	550,551	-0.01(-0.04%)
Aug 07, 2020	20.61	20.78	20.60	20.74	775,878	+0.05(+0.23%)
Aug 06, 2020	20.56	20.70	20.54	20.69	1,726,240	+0.41(+2.03%)
Aug 05, 2020	20.43	20.52	20.26	20.28	992,346	+0.31(+1.55%)
Aug 04, 2020	19.96	20.06	19.88	19.97	1,054,233	-0.34(-1.66%)
Aug 03, 2020	20.24	20.43	20.17	20.31	909,741	+0.50(+2.50%)
Jul 31, 2020	19.99	20.03	19.68	19.81	1,217,665	-0.39(-1.94%)
Jul 30, 2020	19.93	20.23	19.71	20.21	1,214,757	-0.17(-0.82%)
Jul 29, 2020	20.30	20.42	20.20	20.37	1,270,893	+0.32(+1.57%)
Jul 28, 2020	20.12	20.35	20.04	20.06	2,014,408	+0.07(+0.37%)
Jul 27, 2020	20.16	20.25	19.97	19.98	1,974,551	+0.38(+1.94%)
Jul 24, 2020	20.12	20.12	19.53	19.60	2,870,186	-0.06(-0.28%)
Jul 23, 2020	20.00	20.28	19.66	19.66	3,373,882	-1.67(-7.83%)
Jul 22, 2020	20.83	21.34	20.81	21.33	1,964,672	+0.24(+1.14%)
Jul 21, 2020	21.08	21.19	20.94	21.09	2,412,453	-0.19(-0.87%)
Jul 20, 2020	21.08	21.27	20.97	21.27	1,165,611	+0.01(+0.04%)
Jul 17, 2020	21.12	21.29	21.01	21.27	924,264	+0.03(+0.13%)
Jul 16, 2020	21.26	21.31	21.15	21.24	981,789	-0.19(-0.87%)
Jul 15, 2020	21.53	21.53	21.31	21.42	955,855	+0.37(+1.76%)
Jul 14, 2020	20.79	21.09	20.70	21.05	1,549,739	+0.06(+0.27%)
Jul 13, 2020	21.26	21.38	20.95	21.00	1,041,892	-0.40(-1.87%)
Jul 10, 2020	21.35	21.42	21.26	21.39	652,985	+0.04(+0.17%)
Jul 09, 2020	21.57	21.58	21.18	21.36	1,405,602	-0.34(-1.58%)
Jul 08, 2020	21.50	21.73	21.48	21.70	636,540	+0.15(+0.69%)
Jul 07, 2020	21.65	21.78	21.55	21.55	656,400	-0.28(-1.28%)
Jul 06, 2020	21.75	21.96	21.75	21.83	990,764	+0.14(+0.64%)
Jul 02, 2020	21.68	21.78	21.63	21.69	2,051,394	-0.26(-1.18%)
Jul 01, 2020	21.75	21.98	21.67	21.95	1,367,539	+0.08(+0.38%)
Jun 30, 2020	21.48	21.90	21.44	21.87	2,849,839	-0.06(-0.25%)
Jun 29, 2020	21.71	21.92	21.57	21.92	2,153,286	+0.15(+0.68%)
Jun 26, 2020	22.02	22.05	21.68	21.78	1,468,652	-0.19(-0.85%)
Jun 25, 2020	21.66	21.97	21.57	21.96	1,342,642	+0.36(+1.68%)
Jun 24, 2020	21.80	21.88	21.43	21.60	1,714,534	-0.83(-3.68%)
Jun 23, 2020	22.42	22.51	22.33	22.43	940,140	+0.17(+0.75%)
Jun 22, 2020	22.12	22.28	21.94	22.26	862,344	+0.45(+2.04%)
Jun 19, 2020	22.22	22.31	21.76	21.81	567,767	+0.06(+0.26%)
Jun 18, 2020	21.77	21.80	21.61	21.76	384,114	-0.32(-1.47%)
Jun 17, 2020	22.08	22.24	21.96	22.08	489,812	+0.11(+0.51%)
Jun 16, 2020	22.16	22.23	21.81	21.97	613,676	+0.32(+1.46%)
Jun 15, 2020	21.39	21.73	21.22	21.65	626,858	+0.12(+0.56%)
Jun 12, 2020	21.89	21.92	21.15	21.53	744,668	+0.37(+1.75%)
Jun 11, 2020	21.78	21.81	21.08	21.16	585,458	-1.15(-5.16%)
Jun 10, 2020	22.31	22.48	22.20	22.31	721,451	+0.12(+0.54%)
Jun 09, 2020	21.92	22.30	21.92	22.19	818,519	-0.34(-1.52%)
Jun 08, 2020	22.30	22.57	22.28	22.54	750,088	+0.05(+0.21%)
Jun 05, 2020	22.30	22.60	22.25	22.49	584,573	-0.06(-0.25%)
Jun 04, 2020	22.57	22.80	22.49	22.55	1,234,621	-0.29(-1.26%)
Jun 03, 2020	22.53	22.86	22.49	22.83	534,017	+0.58(+2.63%)
Jun 02, 2020	22.25	22.27	22.11	22.25	379,017	+0.15(+0.67%)
Jun 01, 2020	21.88	22.13	21.83	22.10	506,486	+0.48(+2.23%)
May 29, 2020	21.88	21.89	21.34	21.62	828,271	-0.36(-1.65%)
May 28, 2020	21.87	22.21	21.87	21.98	963,043	+0.45(+2.11%)
May 27, 2020	21.39	21.54	21.21	21.52	665,890	-0.01(-0.04%)
May 26, 2020	21.64	21.71	21.51	21.53	649,627	+0.21(+1.00%)
May 22, 2020	21.21	21.43	21.15	21.32	524,026	+0.11(+0.53%)
May 21, 2020	21.44	21.50	21.19	21.21	535,549	-0.18(-0.82%)
May 20, 2020	21.65	21.65	21.27	21.39	940,742	+0.62(+3.00%)
May 19, 2020	20.91	20.99	20.75	20.76	740,391	-0.37(-1.76%)
May 18, 2020	20.84	21.20	20.80	21.14	667,499	+0.79(+3.88%)
May 15, 2020	20.23	20.39	20.11	20.35	851,758	-0.19(-0.95%)
May 14, 2020	20.32	20.54	20.15	20.54	1,279,696	-0.27(-1.29%)
May 13, 2020	21.21	21.25	20.67	20.81	695,902	-0.38(-1.80%)
May 12, 2020	21.64	21.64	21.18	21.19	675,871	-0.30(-1.38%)
May 11, 2020	21.32	21.66	21.27	21.49	941,332	+0.01(+0.04%)
May 08, 2020	21.39	21.58	21.35	21.48	574,877	+0.19(+0.87%)
May 07, 2020	20.97	21.35	20.94	21.29	1,210,631	+0.81(+3.94%)
May 06, 2020	20.76	20.79	20.49	20.49	645,589	-0.37(-1.78%)
May 05, 2020	20.74	21.05	20.70	20.86	585,306	+0.05(+0.22%)
May 04, 2020	20.82	20.86	20.65	20.81	711,818	-0.08(-0.40%)
May 01, 2020	21.05	21.13	20.74	20.89	567,767	-0.14(-0.66%)
Apr 30, 2020	21.26	21.36	20.83	21.03	807,659	-0.59(-2.75%)
Apr 29, 2020	21.52	21.70	21.49	21.63	629,610	+0.45(+2.15%)
Apr 28, 2020	21.32	21.40	21.14	21.17	698,336	+0.45(+2.20%)
Apr 27, 2020	20.69	20.78	20.60	20.72	670,624	+0.55(+2.72%)
Apr 24, 2020	20.12	20.20	19.91	20.17	551,283	+0.11(+0.53%)
Apr 23, 2020	20.35	20.56	20.05	20.06	917,042	-0.56(-2.70%)
Apr 22, 2020	20.56	20.68	20.44	20.62	611,191	+0.43(+2.12%)
Apr 21, 2020	20.44	20.66	20.18	20.19	765,924	-0.91(-4.32%)
Apr 20, 2020	21.07	21.48	21.02	21.10	1,149,064	+0.07(+0.35%)
Apr 17, 2020	21.31	21.31	20.82	21.03	952,896	+0.68(+3.36%)
Apr 16, 2020	20.29	20.38	20.06	20.35	959,982	+0.73(+3.72%)
Apr 15, 2020	19.71	19.87	19.54	19.62	881,797	-0.86(-4.19%)
Apr 14, 2020	20.11	20.58	20.11	20.47	1,094,816	-0.05(-0.22%)
Apr 13, 2020	20.56	20.56	20.14	20.52	636,607	-0.15(-0.71%)
Apr 09, 2020	19.95	20.79	19.91	20.66	1,227,817	+1.03(+5.25%)
Apr 08, 2020	19.41	19.74	19.24	19.63	902,317	+0.35(+1.80%)
Apr 07, 2020	19.87	19.87	19.27	19.29	1,544,245	-0.43(-2.17%)
Apr 06, 2020	19.07	19.77	19.04	19.72	1,087,931	+0.81(+4.29%)
Apr 03, 2020	18.77	19.03	18.70	18.91	939,951	+0.27(+1.47%)
Apr 02, 2020	18.45	18.72	18.32	18.63	1,217,944	-0.04(-0.20%)
Apr 01, 2020	18.64	19.01	18.59	18.67	1,073,400	-0.84(-4.30%)
Mar 31, 2020	19.19	19.83	19.19	19.51	1,439,499	-0.11(-0.56%)
Mar 30, 2020	19.31	19.65	19.25	19.62	1,276,889	+0.43(+2.23%)
Mar 27, 2020	18.71	19.54	18.44	19.19	3,688,498	-0.31(-1.59%)
Mar 26, 2020	18.51	19.57	18.51	19.50	2,879,755	+1.24(+6.79%)
Mar 25, 2020	17.80	18.60	17.57	18.26	1,946,348	+1.28(+7.52%)
Mar 24, 2020	16.56	17.04	16.44	16.98	1,548,106	+1.56(+10.11%)
Mar 23, 2020	15.53	15.93	15.32	15.42	1,994,858	-0.03(-0.18%)
Mar 20, 2020	16.77	16.89	15.40	15.45	1,696,367	-0.77(-4.78%)
Mar 19, 2020	15.64	16.62	15.61	16.23	879,456	+0.15(+0.91%)
Mar 18, 2020	16.05	16.48	15.55	16.08	1,436,330	-1.20(-6.96%)
Mar 17, 2020	16.34	17.29	16.02	17.28	2,594,377	+0.80(+4.87%)
Mar 16, 2020	16.02	17.08	15.96	16.48	2,584,024	-1.23(-6.95%)
Mar 13, 2020	17.97	17.97	16.96	17.71	1,601,362	+0.15(+0.83%)
Mar 12, 2020	18.37	18.37	16.13	17.57	1,371,854	-2.21(-11.16%)
Mar 11, 2020	20.08	20.16	19.54	19.77	2,799,553	-0.92(-4.45%)
Mar 10, 2020	20.63	20.72	19.98	20.69	1,661,846	+0.30(+1.48%)
Mar 09, 2020	20.87	21.24	20.23	20.39	1,853,324	-1.68(-7.60%)
Mar 06, 2020	21.73	22.13	21.71	22.07	924,154	-0.26(-1.18%)
Mar 05, 2020	22.27	22.53	22.20	22.33	832,239	-0.56(-2.43%)
Mar 04, 2020	22.60	22.90	22.38	22.89	748,295	+0.60(+2.70%)
Mar 03, 2020	22.43	22.75	22.16	22.29	1,159,725	+0.01(+0.04%)
Mar 02, 2020	21.99	22.29	21.79	22.28	1,021,940	+0.26(+1.20%)
Feb 28, 2020	21.86	22.08	21.48	22.01	1,372,847	-0.49(-2.19%)
Feb 27, 2020	23.03	23.13	22.51	22.51	847,783	-0.77(-3.29%)
Feb 26, 2020	23.27	23.55	23.22	23.27	539,029	-0.01(-0.04%)
Feb 25, 2020	23.61	23.67	23.26	23.28	579,801	-0.33(-1.39%)
Feb 24, 2020	23.55	23.73	23.54	23.61	674,258	-0.90(-3.68%)
Feb 21, 2020	24.60	24.63	24.44	24.51	402,617	-0.15(-0.59%)
Feb 20, 2020	24.52	24.68	24.47	24.66	339,836	-0.10(-0.40%)
Feb 19, 2020	24.81	24.82	24.74	24.76	293,535	-0.02(-0.07%)
Feb 18, 2020	24.70	24.84	24.69	24.78	318,940	+0.11(+0.44%)
Feb 14, 2020	24.56	24.69	24.52	24.67	293,460	+0.07(+0.30%)
Feb 13, 2020	24.44	24.70	24.33	24.59	478,660	+0.39(+1.62%)
Feb 12, 2020	24.13	24.27	23.98	24.20	641,387	-0.22(-0.90%)
Feb 11, 2020	24.56	24.57	24.41	24.42	393,194	-0.15(-0.63%)
Feb 10, 2020	24.47	24.57	24.44	24.57	324,208	+0.06(+0.26%)
Feb 07, 2020	24.60	24.64	24.51	24.51	295,545	-0.22(-0.88%)
Feb 06, 2020	24.71	24.78	24.68	24.73	264,301	+0.05(+0.18%)
Feb 05, 2020	24.69	24.74	24.61	24.68	866,098	+0.19(+0.78%)
Feb 04, 2020	24.45	24.54	24.41	24.49	391,709	+0.58(+2.44%)