Relx Plc ADR (NY: RELX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2021	28.16	28.33	28.16	28.23	928,766	+0.23(+0.82%)
Jul 29, 2021	28.05	28.25	28.00	28.00	686,819	+0.90(+3.30%)
Jul 28, 2021	26.99	27.18	26.94	27.10	533,728	+0.10(+0.35%)
Jul 27, 2021	26.89	27.02	26.84	27.01	389,295	+0.08(+0.28%)
Jul 26, 2021	26.95	26.96	26.86	26.93	375,885	-0.25(-0.91%)
Jul 23, 2021	27.02	27.28	27.00	27.18	426,889	+0.12(+0.46%)
Jul 22, 2021	27.11	27.17	27.03	27.05	566,532	+0.30(+1.10%)
Jul 21, 2021	26.69	26.83	26.64	26.76	761,117	+0.09(+0.32%)
Jul 20, 2021	26.36	26.71	26.32	26.67	1,091,991	+0.20(+0.76%)
Jul 19, 2021	26.57	26.65	26.34	26.47	784,190	-0.59(-2.18%)
Jul 16, 2021	27.10	27.19	27.00	27.06	514,011	+0.10(+0.39%)
Jul 15, 2021	27.06	27.19	26.86	26.96	647,092	-0.15(-0.56%)
Jul 14, 2021	27.12	27.22	27.03	27.11	596,997	+0.08(+0.28%)
Jul 13, 2021	27.00	27.24	27.00	27.04	578,900	+0.14(+0.53%)
Jul 12, 2021	26.77	26.98	26.76	26.89	642,832	+0.31(+1.18%)
Jul 09, 2021	26.47	26.63	26.46	26.58	605,720	+0.40(+1.53%)
Jul 08, 2021	26.11	26.25	26.01	26.18	502,482	-0.42(-1.58%)
Jul 07, 2021	26.47	26.61	26.42	26.60	443,969	+0.18(+0.69%)
Jul 06, 2021	26.14	26.43	26.13	26.42	553,858	+0.31(+1.20%)
Jul 02, 2021	25.94	26.16	25.89	26.10	502,691	+0.29(+1.11%)
Jul 01, 2021	25.74	25.86	25.73	25.82	523,523	+0.41(+1.61%)
Jun 30, 2021	25.30	25.43	25.25	25.41	469,937	+0.05(+0.19%)
Jun 29, 2021	25.41	25.46	25.33	25.36	3,109,559	-0.14(-0.56%)
Jun 28, 2021	25.84	25.84	25.50	25.50	3,656,825	-0.41(-1.58%)
Jun 25, 2021	25.82	25.93	25.74	25.91	669,216	-0.05(-0.18%)
Jun 24, 2021	25.88	26.02	25.86	25.96	398,607	+0.18(+0.70%)
Jun 23, 2021	26.01	26.02	25.76	25.78	357,586	+0.01(+0.04%)
Jun 22, 2021	25.72	25.86	25.68	25.77	757,815	-0.12(-0.48%)
Jun 21, 2021	25.51	25.94	25.44	25.89	1,029,074	+0.54(+2.14%)
Jun 18, 2021	25.53	25.54	25.29	25.35	587,004	-0.53(-2.06%)
Jun 17, 2021	25.69	25.92	25.68	25.88	369,287	+0.08(+0.30%)
Jun 16, 2021	26.14	26.19	25.78	25.81	578,003	-0.13(-0.51%)
Jun 15, 2021	25.90	25.96	25.84	25.94	434,980	+0.09(+0.33%)
Jun 14, 2021	25.77	25.85	25.69	25.85	268,534	+0.15(+0.59%)
Jun 11, 2021	25.67	25.73	25.61	25.70	319,091	+0.15(+0.60%)
Jun 10, 2021	25.47	25.57	25.42	25.55	303,713	+0.13(+0.52%)
Jun 09, 2021	25.39	25.51	25.36	25.42	407,506	+0.13(+0.53%)
Jun 08, 2021	25.24	25.32	25.20	25.28	372,740	+0.32(+1.30%)
Jun 07, 2021	25.11	25.12	24.93	24.96	300,434	-0.08(-0.30%)
Jun 04, 2021	25.02	25.04	24.93	25.04	386,006	+0.10(+0.42%)
Jun 03, 2021	24.98	25.01	24.84	24.93	360,547	-0.11(-0.46%)
Jun 02, 2021	24.97	25.10	24.91	25.04	385,303	+0.04(+0.15%)
Jun 01, 2021	25.27	25.28	24.98	25.01	405,605	+0.11(+0.46%)
May 28, 2021	24.96	25.05	24.87	24.89	542,439	-0.10(-0.42%)
May 27, 2021	25.12	25.14	24.94	25.00	752,251	-0.29(-1.13%)
May 26, 2021	25.33	25.36	25.21	25.28	383,879	-0.10(-0.41%)
May 25, 2021	25.35	25.50	25.32	25.39	476,728	-0.08(-0.30%)
May 24, 2021	25.40	25.51	25.40	25.46	260,757	+0.20(+0.79%)
May 21, 2021	25.41	25.48	25.23	25.26	376,891	-0.09(-0.34%)
May 20, 2021	25.15	25.40	25.15	25.35	538,379	+0.34(+1.37%)
May 19, 2021	24.73	25.04	24.67	25.01	1,316,623	+0.13(+0.54%)
May 18, 2021	25.04	25.05	24.87	24.87	475,030	-0.08(-0.31%)
May 17, 2021	24.98	25.06	24.92	24.95	544,278	-0.15(-0.61%)
May 14, 2021	24.86	25.13	24.84	25.10	657,220	+0.57(+2.33%)
May 13, 2021	24.24	24.60	24.23	24.53	635,332	+0.21(+0.86%)
May 12, 2021	24.46	24.62	24.30	24.32	599,909	-0.17(-0.70%)
May 11, 2021	24.39	24.52	24.30	24.49	893,511	-0.75(-2.98%)
May 10, 2021	25.41	25.43	25.20	25.24	577,879	-0.24(-0.93%)
May 07, 2021	25.45	25.57	25.44	25.48	383,999	+0.29(+1.13%)
May 06, 2021	25.07	25.21	25.00	25.20	420,555	+0.12(+0.49%)
May 05, 2021	25.11	25.15	24.95	25.07	688,955	+0.38(+1.54%)
May 04, 2021	24.81	24.87	24.60	24.69	925,996	-0.43(-1.71%)
May 03, 2021	25.01	25.21	25.01	25.12	306,926	+0.28(+1.11%)
Apr 30, 2021	24.96	24.99	24.82	24.84	526,225	-0.19(-0.76%)
Apr 29, 2021	25.00	25.06	24.92	25.04	494,180	-0.15(-0.60%)
Apr 28, 2021	25.14	25.27	25.10	25.19	347,695	-0.01(-0.04%)
Apr 27, 2021	25.19	25.26	25.12	25.20	350,509	-0.02(-0.07%)
Apr 26, 2021	25.28	25.28	25.18	25.22	271,863	-0.18(-0.70%)
Apr 23, 2021	25.10	25.41	25.10	25.39	463,796	+0.24(+0.97%)
Apr 22, 2021	25.21	25.32	25.10	25.15	514,279	+0.01(+0.04%)
Apr 21, 2021	25.08	25.26	25.08	25.14	430,392	+0.13(+0.52%)
Apr 20, 2021	25.22	25.32	24.95	25.01	846,427	-0.21(-0.82%)
Apr 19, 2021	25.33	25.33	25.18	25.22	527,737	-0.06(-0.22%)
Apr 16, 2021	25.17	25.29	25.13	25.27	344,561	+0.18(+0.71%)
Apr 15, 2021	24.93	25.16	24.91	25.09	441,814	+0.15(+0.60%)
Apr 14, 2021	24.99	25.04	24.90	24.94	441,190	+0.17(+0.68%)
Apr 13, 2021	24.61	24.79	24.56	24.78	368,071	-0.02(-0.08%)
Apr 12, 2021	24.54	24.82	24.54	24.79	914,276	+0.06(+0.23%)
Apr 09, 2021	24.67	24.76	24.60	24.74	297,979	+0.17(+0.69%)
Apr 08, 2021	24.52	24.59	24.48	24.57	368,067	+0.21(+0.85%)
Apr 07, 2021	24.47	24.48	24.28	24.36	662,354	+0.18(+0.74%)
Apr 06, 2021	24.02	24.27	24.01	24.19	898,841	-0.18(-0.73%)
Apr 05, 2021	24.08	24.39	24.08	24.36	368,838	+0.40(+1.68%)
Apr 01, 2021	23.68	23.96	23.67	23.96	461,445	+0.41(+1.75%)
Mar 31, 2021	23.66	23.68	23.51	23.55	524,096	+0.06(+0.24%)
Mar 30, 2021	23.46	23.61	23.44	23.49	407,986	-0.21(-0.87%)
Mar 29, 2021	23.49	23.75	23.49	23.70	480,187	+0.15(+0.64%)
Mar 26, 2021	23.40	23.56	23.31	23.55	572,132	+0.00(+0.00%)
Mar 25, 2021	23.29	23.56	23.22	23.55	585,569	+0.38(+1.66%)
Mar 24, 2021	23.17	23.29	23.11	23.17	566,722	+0.01(+0.04%)
Mar 23, 2021	23.00	23.32	23.00	23.16	2,040,114	+0.10(+0.45%)
Mar 22, 2021	23.02	23.12	22.88	23.05	452,446	-0.12(-0.53%)
Mar 19, 2021	23.24	23.30	23.12	23.17	820,965	+0.05(+0.20%)
Mar 18, 2021	23.01	23.30	22.97	23.13	796,295	-0.04(-0.16%)
Mar 17, 2021	23.24	23.28	22.98	23.17	838,159	+0.35(+1.52%)
Mar 16, 2021	22.57	22.87	22.55	22.82	1,067,091	+0.07(+0.29%)
Mar 15, 2021	22.71	22.80	22.52	22.75	1,120,248	-0.01(-0.04%)
Mar 12, 2021	22.39	22.77	22.35	22.76	1,814,051	+0.02(+0.08%)
Mar 11, 2021	22.67	22.75	22.59	22.74	1,300,843	+0.26(+1.17%)
Mar 10, 2021	22.61	22.63	22.45	22.48	708,217	+0.02(+0.08%)
Mar 09, 2021	22.47	22.61	22.42	22.46	534,459	+0.50(+2.26%)
Mar 08, 2021	21.91	22.25	21.87	21.97	723,348	-0.33(-1.47%)
Mar 05, 2021	22.17	22.33	21.96	22.29	735,385	+0.13(+0.59%)
Mar 04, 2021	22.47	22.56	22.13	22.16	916,297	-0.22(-0.96%)
Mar 03, 2021	22.34	22.48	22.25	22.38	821,220	+0.01(+0.04%)
Mar 02, 2021	22.47	22.49	22.29	22.37	550,667	+0.05(+0.21%)
Mar 01, 2021	22.37	22.37	22.13	22.32	1,694,897	+0.34(+1.53%)
Feb 26, 2021	22.29	22.31	21.99	21.99	1,126,102	-0.55(-2.45%)
Feb 25, 2021	22.85	22.96	22.46	22.54	519,638	-0.27(-1.19%)
Feb 24, 2021	22.72	22.84	22.54	22.81	557,141	-0.14(-0.61%)
Feb 23, 2021	22.79	23.00	22.75	22.95	442,636	+0.11(+0.49%)
Feb 22, 2021	22.97	23.03	22.82	22.84	686,007	-0.37(-1.61%)
Feb 19, 2021	23.49	23.49	23.20	23.21	912,421	-0.54(-2.29%)
Feb 18, 2021	23.60	23.79	23.46	23.75	615,436	-0.22(-0.90%)
Feb 17, 2021	23.85	23.99	23.69	23.97	1,441,622	-0.27(-1.12%)
Feb 16, 2021	24.28	24.41	24.21	24.24	639,148	+0.05(+0.19%)
Feb 12, 2021	23.92	24.25	23.91	24.19	568,927	+0.51(+2.17%)
Feb 11, 2021	23.65	23.74	23.58	23.68	584,771	+0.52(+2.26%)
Feb 10, 2021	23.26	23.29	23.03	23.16	637,108	-0.21(-0.88%)
Feb 09, 2021	23.20	23.42	23.18	23.36	582,959	-0.28(-1.19%)
Feb 08, 2021	23.76	23.78	23.55	23.64	790,715	+0.07(+0.28%)
Feb 05, 2021	23.61	23.70	23.50	23.58	639,763	-0.28(-1.18%)
Feb 04, 2021	23.69	23.91	23.64	23.86	520,520	+0.07(+0.28%)
Feb 03, 2021	23.84	23.89	23.65	23.79	470,078	-0.21(-0.86%)
Feb 02, 2021	23.85	24.05	23.79	24.00	363,817	+0.26(+1.10%)
Feb 01, 2021	23.60	23.75	23.52	23.74	512,200	+0.51(+2.18%)
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%)