RELX PLC (RELX) stock
RELXNYSEServices-Business Services, NECFiscal year ends December 31Also trades as RLXXF
$40.09+0.95 (+2.43%)
Close on Oct 30, 2026Market cap $72.93BP/E 26.8Yield –
Price history
RELX share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$40.09
+2.43% on the day
52-week range
$27.57 – $44.79
-10.5% from the high
Change over 52 weeks
-9.6%
From $44.37 on Oct 30, 2025
Average volume
2.45M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $40.12 | $40.70 | $38.43 | $40.09 | -1.11% | 10,990,058 |
| Oct 19, 2026 | $38.96 | $40.90 | $38.55 | $40.54 | +3.79% | 15,257,713 |
| Oct 12, 2026 | $36.63 | $39.56 | $36.35 | $39.06 | +8.11% | 11,289,778 |
| Oct 5, 2026 | $33.35 | $36.25 | $33.29 | $36.13 | +8.11% | 11,687,392 |
| Sep 28, 2026 | $32.83 | $33.89 | $32.69 | $33.42 | -0.30% | 10,473,457 |
| Sep 21, 2026 | $33.55 | $33.95 | $32.83 | $33.52 | +0.33% | 7,848,432 |
| Sep 14, 2026 | $35.67 | $35.74 | $33.35 | $33.41 | -1.15% | 9,810,106 |
| Sep 8, 2026 | $35.13 | $35.13 | $33.38 | $33.80 | -4.82% | 13,397,519 |
| Aug 31, 2026 | $36.32 | $37.00 | $34.95 | $35.51 | -2.82% | 9,082,974 |
| Aug 24, 2026 | $35.74 | $36.56 | $35.32 | $36.54 | +1.75% | 7,956,207 |
| Aug 17, 2026 | $34.08 | $36.04 | $33.56 | $35.91 | +4.30% | 9,605,033 |
| Aug 10, 2026 | $35.26 | $35.74 | $33.79 | $34.43 | -3.07% | 9,966,184 |
| Aug 3, 2026 | $36.14 | $37.48 | $35.22 | $35.52 | +0.28% | 14,671,776 |
| Jul 27, 2026 | $35.93 | $38.58 | $35.07 | $35.42 | +2.94% | 17,635,123 |
| Jul 20, 2026 | $33.77 | $34.71 | $32.46 | $34.41 | +2.11% | 13,926,383 |
| Jul 13, 2026 | $32.53 | $34.22 | $32.26 | $33.70 | +3.88% | 13,459,016 |
| Jul 6, 2026 | $32.06 | $33.40 | $31.65 | $32.44 | +1.60% | 14,386,337 |
| Jun 29, 2026 | $31.47 | $31.94 | $30.99 | $31.93 | +1.88% | 12,138,896 |
| Jun 22, 2026 | $31.20 | $31.64 | $30.29 | $31.34 | +0.51% | 14,495,326 |
| Jun 15, 2026 | $33.38 | $33.58 | $31.04 | $31.18 | -7.59% | 10,154,759 |
| Jun 8, 2026 | $34.81 | $35.07 | $32.87 | $33.74 | -4.01% | 12,464,608 |
| Jun 1, 2026 | $33.72 | $35.62 | $32.84 | $35.15 | +7.20% | 13,485,590 |
| May 26, 2026 | $33.19 | $33.39 | $32.24 | $32.79 | -0.67% | 13,023,404 |
| May 18, 2026 | $32.73 | $34.19 | $32.53 | $33.01 | +1.88% | 10,589,082 |
| May 11, 2026 | $33.71 | $33.77 | $31.02 | $32.40 | -3.51% | 13,217,203 |
| May 4, 2026 | $36.50 | $36.79 | $33.32 | $33.58 | -7.62% | 12,337,586 |
| Apr 27, 2026 | $36.35 | $36.90 | $35.55 | $36.35 | -0.49% | 10,896,802 |
| Apr 20, 2026 | $36.53 | $37.78 | $35.53 | $36.53 | -0.41% | 15,058,627 |
| Apr 13, 2026 | $33.20 | $37.42 | $33.05 | $36.68 | +10.15% | 13,658,512 |
| Apr 6, 2026 | $33.45 | $34.55 | $32.92 | $33.30 | -0.86% | 12,749,750 |
| Mar 30, 2026 | $32.25 | $33.82 | $32.13 | $33.59 | +5.07% | 12,023,838 |
| Mar 23, 2026 | $33.66 | $33.97 | $31.60 | $31.97 | -4.17% | 21,173,232 |
| Mar 16, 2026 | $33.91 | $35.19 | $33.15 | $33.36 | -2.28% | 22,952,717 |
| Mar 9, 2026 | $35.18 | $35.92 | $33.95 | $34.14 | -4.32% | 16,153,633 |
| Mar 2, 2026 | $34.45 | $35.77 | $33.76 | $35.68 | +2.56% | 17,947,624 |
| Feb 23, 2026 | $31.00 | $34.90 | $30.26 | $34.79 | +10.58% | 35,941,181 |
| Feb 17, 2026 | $30.70 | $31.72 | $30.12 | $31.46 | +1.29% | 17,305,027 |
| Feb 9, 2026 | $29.74 | $31.11 | $27.57 | $31.06 | +5.72% | 28,818,221 |
| Feb 2, 2026 | $36.09 | $36.10 | $29.21 | $29.38 | -17.93% | 33,738,047 |
| Jan 26, 2026 | $39.59 | $39.86 | $35.49 | $35.80 | -10.28% | 18,904,077 |
| Jan 20, 2026 | $40.38 | $40.77 | $39.18 | $39.90 | -4.16% | 16,365,413 |
| Jan 12, 2026 | $43.14 | $43.36 | $41.25 | $41.63 | -3.50% | 10,261,540 |
| Jan 5, 2026 | $40.89 | $43.15 | $40.77 | $43.14 | +8.39% | 12,683,471 |
| Dec 29, 2025 | $41.33 | $41.48 | $39.78 | $39.80 | -3.19% | 6,251,511 |
| Dec 22, 2025 | $40.91 | $41.24 | $40.84 | $41.11 | +0.93% | 4,319,927 |
| Dec 15, 2025 | $41.07 | $41.36 | $40.50 | $40.73 | +0.87% | 10,430,283 |
| Dec 8, 2025 | $39.80 | $40.45 | $39.40 | $40.38 | +0.15% | 9,033,353 |
| Dec 1, 2025 | $39.95 | $40.76 | $39.58 | $40.32 | +0.27% | 13,591,171 |
| Nov 24, 2025 | $40.44 | $40.46 | $39.94 | $40.21 | -0.96% | 8,630,710 |
| Nov 17, 2025 | $41.05 | $41.11 | $39.31 | $40.60 | -1.77% | 13,039,354 |
| Nov 10, 2025 | $41.83 | $42.66 | $40.77 | $41.33 | -2.22% | 8,401,606 |
| Nov 3, 2025 | $44.17 | $44.79 | $41.81 | $42.27 | -4.45% | 6,451,483 |
| Oct 27, 2025 | $46.90 | $46.98 | $43.88 | $44.24 | -5.00% | 6,805,456 |
| Oct 20, 2025 | $45.51 | $47.22 | $45.49 | $46.57 | +2.96% | 5,492,444 |
| Oct 13, 2025 | $44.97 | $45.59 | $44.77 | $45.23 | +0.91% | 5,820,200 |
| Oct 6, 2025 | $46.77 | $46.78 | $44.75 | $44.82 | -3.43% | 7,134,237 |
| Sep 29, 2025 | $47.17 | $47.97 | $46.14 | $46.41 | -0.90% | 6,943,409 |
| Sep 22, 2025 | $46.66 | $47.13 | $46.10 | $46.83 | -0.43% | 4,374,294 |
| Sep 15, 2025 | $46.85 | $48.40 | $46.63 | $47.03 | +1.14% | 7,057,407 |
| Sep 8, 2025 | $47.20 | $47.44 | $45.06 | $46.50 | -1.17% | 6,844,735 |
| Sep 2, 2025 | $45.80 | $47.40 | $45.20 | $47.05 | +0.81% | 7,699,500 |
| Aug 25, 2025 | $48.19 | $48.43 | $46.44 | $46.67 | -3.65% | 8,270,788 |
| Aug 18, 2025 | $47.75 | $48.98 | $47.57 | $48.44 | +1.00% | 7,470,910 |
| Aug 11, 2025 | $48.25 | $48.34 | $47.42 | $47.96 | -0.08% | 6,975,562 |
| Aug 4, 2025 | $51.83 | $51.99 | $47.84 | $48.00 | -6.96% | 9,604,998 |
| Jul 28, 2025 | $52.36 | $52.36 | $51.36 | $51.59 | -2.16% | 6,417,692 |
| Jul 21, 2025 | $52.98 | $54.02 | $52.36 | $52.73 | -0.32% | 5,418,373 |
| Jul 14, 2025 | $53.27 | $54.03 | $52.77 | $52.90 | -1.34% | 5,443,896 |
| Jul 7, 2025 | $53.42 | $54.30 | $53.23 | $53.62 | +0.81% | 4,549,162 |
| Jun 30, 2025 | $54.04 | $54.37 | $52.11 | $53.19 | -1.13% | 3,713,866 |
| Jun 23, 2025 | $52.34 | $54.08 | $52.23 | $53.80 | +3.24% | 4,244,548 |
| Jun 16, 2025 | $53.34 | $53.74 | $52.10 | $52.11 | -1.23% | 3,370,582 |
| Jun 9, 2025 | $53.38 | $53.58 | $52.65 | $52.76 | -1.71% | 3,305,067 |
| Jun 2, 2025 | $54.08 | $54.60 | $53.54 | $53.68 | -0.45% | 6,035,737 |
| May 26, 2025 | $55.32 | $56.33 | $53.43 | $53.92 | -2.74% | 6,152,056 |
| May 19, 2025 | $54.42 | $55.68 | $54.42 | $55.44 | +1.59% | 3,148,916 |
| May 12, 2025 | $51.75 | $54.57 | $51.29 | $54.57 | +1.34% | 3,939,048 |
| May 5, 2025 | $54.88 | $55.21 | $53.32 | $53.85 | -2.13% | 3,053,710 |
| Apr 28, 2025 | $53.05 | $55.08 | $53.01 | $55.02 | +2.75% | 4,432,114 |
| Apr 21, 2025 | $52.15 | $53.56 | $51.67 | $53.55 | +2.59% | 4,255,387 |
| Apr 14, 2025 | $49.51 | $52.54 | $49.43 | $52.20 | +6.27% | 3,141,628 |
| Apr 7, 2025 | $45.73 | $49.76 | $44.72 | $49.12 | +1.99% | 6,902,472 |
| Mar 31, 2025 | $50.23 | $51.80 | $48.13 | $48.16 | -3.99% | 3,238,266 |
| Mar 24, 2025 | $49.92 | $50.59 | $49.68 | $50.16 | +0.30% | 2,498,411 |
| Mar 17, 2025 | $49.40 | $50.11 | $48.57 | $50.01 | +2.21% | 2,692,693 |
| Mar 10, 2025 | $47.48 | $49.06 | $47.10 | $48.93 | +1.73% | 3,922,082 |
| Mar 3, 2025 | $48.63 | $49.49 | $47.04 | $48.10 | -0.56% | 3,441,502 |
| Feb 24, 2025 | $49.29 | $49.83 | $47.55 | $48.37 | -1.87% | 3,291,353 |
| Feb 18, 2025 | $51.05 | $51.19 | $49.12 | $49.29 | -3.49% | 2,600,204 |
| Feb 10, 2025 | $50.25 | $51.99 | $50.23 | $51.07 | +2.16% | 2,726,158 |
| Feb 3, 2025 | $49.49 | $50.84 | $49.25 | $49.99 | +0.20% | 2,452,297 |
| Jan 27, 2025 | $48.72 | $50.55 | $48.71 | $49.89 | +2.13% | 4,176,494 |
| Jan 21, 2025 | $49.14 | $49.57 | $48.77 | $48.85 | +1.41% | 2,487,297 |
| Jan 13, 2025 | $45.43 | $48.40 | $45.38 | $48.17 | +3.88% | 2,306,892 |
| Jan 6, 2025 | $45.64 | $46.82 | $45.50 | $46.37 | +2.07% | 2,285,584 |
| Dec 30, 2024 | $45.23 | $45.76 | $44.92 | $45.43 | -0.33% | 1,367,571 |
| Dec 23, 2024 | $45.28 | $46.00 | $45.07 | $45.58 | +0.24% | 2,692,022 |
| Dec 16, 2024 | $47.05 | $47.46 | $45.14 | $45.47 | -3.38% | 6,468,498 |
| Dec 9, 2024 | $47.29 | $47.90 | $46.88 | $47.06 | -1.11% | 2,204,223 |
| Dec 2, 2024 | $47.28 | $48.33 | $47.02 | $47.59 | +1.08% | 2,537,369 |
| Nov 25, 2024 | $46.80 | $47.25 | $46.42 | $47.08 | +0.71% | 1,705,258 |
| Nov 18, 2024 | $44.80 | $46.83 | $44.73 | $46.75 | +5.17% | 3,610,891 |
| Nov 11, 2024 | $48.16 | $48.17 | $44.19 | $44.45 | -7.36% | 4,478,532 |
| Nov 4, 2024 | $47.16 | $48.03 | $46.91 | $47.98 | +1.91% | 3,782,194 |
| Oct 28, 2024 | $48.27 | $48.40 | $45.95 | $47.08 | -0.72% | 3,311,163 |
| Oct 21, 2024 | $47.90 | $47.96 | $46.57 | $47.42 | -1.56% | 3,140,945 |
| Oct 14, 2024 | $47.07 | $48.73 | $47.05 | $48.17 | +2.86% | 3,506,390 |
| Oct 7, 2024 | $46.01 | $47.10 | $45.85 | $46.83 | +1.17% | 6,563,542 |
| Sep 30, 2024 | $47.55 | $47.61 | $45.90 | $46.29 | -2.67% | 7,701,267 |
| Sep 23, 2024 | $48.51 | $48.91 | $47.55 | $47.56 | -0.90% | 2,822,134 |
| Sep 16, 2024 | $47.99 | $48.24 | $47.37 | $47.99 | +0.59% | 4,105,399 |
| Sep 9, 2024 | $46.50 | $48.01 | $46.48 | $47.71 | +3.27% | 2,549,623 |
| Sep 3, 2024 | $46.91 | $46.91 | $45.22 | $46.20 | -0.99% | 2,509,732 |
| Aug 26, 2024 | $46.30 | $47.32 | $46.23 | $46.66 | +0.91% | 2,288,090 |
| Aug 19, 2024 | $45.74 | $46.39 | $45.72 | $46.24 | +1.45% | 2,146,682 |
| Aug 12, 2024 | $45.12 | $45.86 | $44.96 | $45.58 | +1.09% | 2,321,996 |
| Aug 5, 2024 | $44.01 | $45.12 | $43.45 | $45.09 | -2.13% | 4,940,953 |
| Jul 29, 2024 | $47.01 | $47.42 | $45.46 | $46.07 | -1.01% | 4,291,250 |
| Jul 22, 2024 | $45.48 | $46.73 | $45.01 | $46.54 | +3.40% | 4,151,117 |
| Jul 15, 2024 | $46.39 | $46.43 | $44.93 | $45.01 | -2.97% | 3,593,526 |
| Jul 8, 2024 | $46.31 | $46.66 | $45.70 | $46.39 | +0.37% | 2,989,791 |
| Jul 1, 2024 | $45.32 | $46.22 | $45.02 | $46.22 | +0.74% | 2,060,094 |
| Jun 24, 2024 | $45.85 | $46.30 | $45.35 | $45.88 | +0.61% | 2,914,020 |
| Jun 17, 2024 | $45.26 | $45.90 | $45.17 | $45.60 | +0.84% | 2,818,136 |
| Jun 10, 2024 | $44.61 | $45.93 | $44.33 | $45.22 | +0.80% | 4,150,436 |
| Jun 3, 2024 | $43.75 | $45.50 | $43.62 | $44.86 | +2.05% | 3,321,174 |
| May 28, 2024 | $44.49 | $44.50 | $43.28 | $43.96 | -1.63% | 2,318,595 |
| May 20, 2024 | $44.02 | $44.96 | $43.99 | $44.69 | +1.41% | 2,930,457 |
| May 13, 2024 | $42.93 | $44.22 | $42.77 | $44.07 | +1.40% | 4,208,983 |
| May 6, 2024 | $41.94 | $43.49 | $41.94 | $43.46 | +3.08% | 3,067,494 |
| Apr 29, 2024 | $41.63 | $42.34 | $40.77 | $42.16 | +1.32% | 4,569,534 |
| Apr 22, 2024 | $41.49 | $42.34 | $40.25 | $41.61 | +1.31% | 5,832,152 |
| Apr 15, 2024 | $42.20 | $42.25 | $41.01 | $41.07 | -1.68% | 5,868,702 |
| Apr 8, 2024 | $41.81 | $42.25 | $41.28 | $41.77 | -0.64% | 6,721,605 |
| Apr 1, 2024 | $43.45 | $43.45 | $41.45 | $42.04 | -2.89% | 11,907,808 |
| Mar 25, 2024 | $43.66 | $43.70 | $43.02 | $43.29 | -0.82% | 3,076,547 |
| Mar 18, 2024 | $43.25 | $43.97 | $42.86 | $43.65 | +1.21% | 3,174,905 |
| Mar 11, 2024 | $43.22 | $43.93 | $42.93 | $43.13 | -1.55% | 4,433,401 |
| Mar 4, 2024 | $43.17 | $43.97 | $43.13 | $43.81 | +1.37% | 6,295,785 |
| Feb 26, 2024 | $44.72 | $44.75 | $42.76 | $43.22 | -2.75% | 6,077,451 |
| Feb 20, 2024 | $43.37 | $44.56 | $43.15 | $44.44 | +3.90% | 4,935,320 |
| Feb 12, 2024 | $42.15 | $43.09 | $40.92 | $42.77 | +0.68% | 5,719,769 |
| Feb 5, 2024 | $41.52 | $42.49 | $41.26 | $42.48 | +1.46% | 5,030,890 |
| Jan 29, 2024 | $41.55 | $42.25 | $41.25 | $41.87 | +0.31% | 4,257,945 |
| Jan 22, 2024 | $41.63 | $41.83 | $41.02 | $41.74 | -0.02% | 3,512,825 |
| Jan 16, 2024 | $40.65 | $41.76 | $40.52 | $41.75 | +1.46% | 3,683,740 |
| Jan 8, 2024 | $39.74 | $41.18 | $39.43 | $41.15 | +4.07% | 4,811,349 |
| Jan 2, 2024 | $39.04 | $39.65 | $38.48 | $39.54 | -0.30% | 4,972,008 |
| Dec 26, 2023 | $39.17 | $39.67 | $39.16 | $39.66 | +0.99% | 2,045,553 |
| Dec 18, 2023 | $38.74 | $39.30 | $38.56 | $39.27 | +2.80% | 4,215,938 |
| Dec 11, 2023 | $38.96 | $40.03 | $38.09 | $38.20 | -1.95% | 4,799,911 |
| Dec 4, 2023 | $38.37 | $39.18 | $38.29 | $38.96 | +1.04% | 3,748,226 |
| Nov 27, 2023 | $38.64 | $38.90 | $38.39 | $38.56 | +0.42% | 5,492,857 |
| Nov 20, 2023 | $37.18 | $38.55 | $37.13 | $38.40 | +3.64% | 2,869,405 |
| Nov 13, 2023 | $36.11 | $37.15 | $36.04 | $37.05 | +1.95% | 3,343,944 |
| Nov 6, 2023 | $35.28 | $36.39 | $35.24 | $36.34 | +3.50% | 4,493,638 |
| Oct 30, 2023 | $34.55 | $35.34 | $34.49 | $35.11 | +3.02% | 3,634,405 |
| Oct 23, 2023 | $34.68 | $34.98 | $33.95 | $34.08 | -1.02% | 3,333,165 |
| Oct 16, 2023 | $35.28 | $35.49 | $34.36 | $34.43 | -2.99% | 3,200,470 |
| Oct 9, 2023 | $34.76 | $35.89 | $34.75 | $35.49 | +1.02% | 2,935,594 |
| Oct 2, 2023 | $33.42 | $35.29 | $33.25 | $35.13 | +4.24% | 3,930,612 |
| Sep 25, 2023 | $33.77 | $34.24 | $33.13 | $33.70 | -1.03% | 3,551,487 |
| Sep 18, 2023 | $34.53 | $35.14 | $33.88 | $34.05 | -1.70% | 2,600,569 |
| Sep 11, 2023 | $33.88 | $34.88 | $33.79 | $34.64 | +2.27% | 3,293,343 |
| Sep 5, 2023 | $32.66 | $34.03 | $32.58 | $33.87 | +4.41% | 2,935,907 |
| Aug 28, 2023 | $31.97 | $32.93 | $31.89 | $32.44 | +1.57% | 2,818,106 |
| Aug 21, 2023 | $31.66 | $32.16 | $31.41 | $31.94 | +0.98% | 3,791,777 |
| Aug 14, 2023 | $32.38 | $32.81 | $31.38 | $31.63 | -3.09% | 3,540,982 |
| Aug 7, 2023 | $32.73 | $33.48 | $32.56 | $32.64 | +0.25% | 2,999,978 |
| Jul 31, 2023 | $33.71 | $33.74 | $32.45 | $32.56 | -3.81% | 3,187,334 |
| Jul 24, 2023 | $33.02 | $34.49 | $32.54 | $33.85 | +1.11% | 4,850,696 |
| Jul 17, 2023 | $33.21 | $33.64 | $33.10 | $33.48 | +0.51% | 2,798,051 |
| Jul 10, 2023 | $31.63 | $33.39 | $31.38 | $33.31 | +5.61% | 3,836,466 |
| Jul 3, 2023 | $33.00 | $33.11 | $31.46 | $31.54 | -5.65% | 2,806,839 |
| Jun 26, 2023 | $32.88 | $33.48 | $32.81 | $33.43 | +1.27% | 2,649,197 |
| Jun 20, 2023 | $33.49 | $33.59 | $32.87 | $33.01 | -3.03% | 3,017,440 |
| Jun 12, 2023 | $32.15 | $34.07 | $31.94 | $34.04 | +6.71% | 4,597,883 |
| Jun 5, 2023 | $31.96 | $32.26 | $31.79 | $31.90 | -0.68% | 2,658,973 |
| May 30, 2023 | $30.93 | $32.16 | $30.72 | $32.12 | +4.66% | 3,302,726 |
| May 22, 2023 | $30.99 | $31.15 | $30.10 | $30.69 | -1.38% | 4,554,142 |
| May 15, 2023 | $31.10 | $31.24 | $30.58 | $31.12 | +0.35% | 2,573,326 |
| May 8, 2023 | $30.61 | $31.26 | $30.39 | $31.01 | +1.51% | 6,151,341 |
| May 1, 2023 | $33.10 | $33.30 | $30.37 | $30.55 | -7.73% | 7,195,742 |
| Apr 24, 2023 | $33.82 | $33.89 | $32.54 | $33.11 | -2.07% | 2,981,384 |
| Apr 17, 2023 | $32.79 | $33.86 | $32.56 | $33.81 | +2.99% | 2,991,532 |
| Apr 10, 2023 | $32.57 | $33.39 | $32.52 | $32.83 | +0.12% | 2,527,027 |
| Apr 3, 2023 | $32.13 | $32.89 | $32.04 | $32.79 | +1.08% | 2,445,941 |
| Mar 27, 2023 | $31.83 | $32.53 | $31.67 | $32.44 | +2.30% | 2,664,099 |
| Mar 20, 2023 | $31.26 | $32.10 | $31.12 | $31.71 | +3.36% | 3,457,704 |
| Mar 13, 2023 | $30.34 | $31.00 | $30.09 | $30.68 | +2.03% | 5,228,847 |
| Mar 6, 2023 | $30.40 | $30.80 | $30.04 | $30.07 | -2.12% | 4,444,702 |
| Feb 27, 2023 | $30.56 | $30.73 | $30.12 | $30.72 | +1.62% | 4,344,081 |
| Feb 21, 2023 | $30.06 | $30.87 | $29.98 | $30.23 | +0.60% | 3,086,790 |
| Feb 13, 2023 | $29.09 | $30.10 | $29.07 | $30.05 | +3.94% | 4,109,759 |
| Feb 6, 2023 | $29.47 | $29.58 | $28.79 | $28.91 | -1.90% | 5,844,843 |
| Jan 30, 2023 | $29.84 | $30.21 | $29.36 | $29.47 | +0.20% | 4,677,108 |
| Jan 23, 2023 | $29.25 | $29.54 | $29.01 | $29.41 | +0.10% | 3,288,614 |
| Jan 17, 2023 | $29.42 | $30.04 | $29.04 | $29.38 | +0.82% | 3,322,405 |
| Jan 9, 2023 | $28.34 | $29.16 | $28.18 | $29.14 | +2.75% | 3,281,377 |
| Jan 3, 2023 | $27.79 | $28.53 | $27.57 | $28.36 | +2.31% | 2,938,845 |
| Dec 27, 2022 | $27.87 | $28.23 | $27.53 | $27.72 | -0.65% | 2,505,503 |
| Dec 19, 2022 | $27.90 | $28.04 | $27.58 | $27.90 | -0.50% | 2,747,881 |
| Dec 12, 2022 | $28.75 | $29.18 | $27.96 | $28.04 | -1.96% | 4,269,405 |
| Dec 5, 2022 | $28.49 | $28.82 | $28.13 | $28.60 | -0.35% | 3,140,842 |
| Nov 28, 2022 | $28.21 | $28.79 | $27.36 | $28.70 | +2.17% | 3,619,228 |
| Nov 21, 2022 | $27.49 | $28.16 | $27.34 | $28.09 | +2.78% | 2,602,618 |
| Nov 14, 2022 | $26.52 | $27.38 | $26.36 | $27.33 | +2.44% | 6,322,320 |
| Nov 7, 2022 | $26.15 | $27.91 | $25.94 | $26.68 | +1.29% | 6,177,584 |
| Oct 31, 2022 | $27.03 | $27.14 | $25.45 | $26.34 | -3.45% | 5,701,095 |
| Oct 24, 2022 | $25.65 | $27.28 | $25.53 | $27.28 | +7.87% | 4,615,527 |
| Oct 17, 2022 | $24.97 | $25.40 | $24.59 | $25.29 | +4.16% | 7,322,020 |
| Oct 10, 2022 | $24.78 | $24.99 | $23.77 | $24.28 | -2.57% | 6,246,469 |
| Oct 3, 2022 | $24.57 | $26.10 | $24.55 | $24.92 | +2.51% | 8,170,047 |
| Sep 26, 2022 | $23.53 | $24.57 | $23.39 | $24.31 | +1.89% | 8,058,964 |
| Sep 19, 2022 | $24.96 | $25.53 | $23.66 | $23.86 | -6.10% | 4,872,261 |
| Sep 12, 2022 | $26.85 | $27.00 | $25.31 | $25.41 | -4.55% | 4,056,773 |
| Sep 6, 2022 | $25.61 | $26.68 | $25.44 | $26.62 | +3.94% | 4,161,722 |
| Aug 29, 2022 | $26.66 | $26.95 | $25.51 | $25.61 | -4.05% | 5,936,758 |
| Aug 22, 2022 | $28.70 | $28.84 | $26.69 | $26.69 | -7.29% | 4,644,189 |
| Aug 15, 2022 | $28.92 | $29.02 | $28.71 | $28.79 | -0.76% | 3,152,274 |
| Aug 8, 2022 | $29.20 | $29.61 | $28.75 | $29.01 | +0.42% | 2,793,192 |
| Aug 1, 2022 | $29.63 | $29.75 | $28.68 | $28.89 | -2.13% | 2,880,660 |
| Jul 25, 2022 | $28.29 | $29.56 | $28.10 | $29.52 | +4.57% | 3,717,378 |
| Jul 18, 2022 | $27.47 | $28.42 | $27.25 | $28.23 | +3.10% | 4,727,106 |
| Jul 11, 2022 | $26.91 | $27.39 | $26.59 | $27.38 | +1.44% | 4,380,030 |
| Jul 5, 2022 | $25.93 | $27.17 | $25.83 | $26.99 | +0.86% | 5,474,664 |
| Jun 27, 2022 | $27.30 | $27.55 | $26.45 | $26.76 | -1.65% | 12,041,873 |
| Jun 21, 2022 | $25.80 | $27.21 | $25.67 | $27.21 | +6.54% | 3,490,653 |
| Jun 13, 2022 | $26.18 | $26.28 | $24.81 | $25.54 | -4.02% | 6,261,951 |
| Jun 6, 2022 | $28.12 | $28.28 | $26.39 | $26.61 | -4.14% | 5,660,886 |
| May 31, 2022 | $28.66 | $28.87 | $27.49 | $27.76 | -4.34% | 4,505,766 |
| May 23, 2022 | $28.85 | $29.22 | $28.50 | $29.02 | +2.15% | 5,296,800 |
| May 16, 2022 | $28.41 | $28.82 | $27.54 | $28.41 | +0.71% | 8,174,277 |
| May 9, 2022 | $28.34 | $28.56 | $27.18 | $28.21 | -1.12% | 6,185,639 |
| May 2, 2022 | $29.19 | $30.01 | $28.34 | $28.53 | -3.12% | 7,319,392 |
| Apr 25, 2022 | $30.54 | $30.98 | $29.42 | $29.45 | -3.54% | 6,077,604 |
| Apr 18, 2022 | $31.43 | $31.80 | $30.52 | $30.53 | -3.32% | 5,566,016 |
| Apr 11, 2022 | $31.74 | $31.88 | $30.98 | $31.58 | -0.38% | 2,996,903 |
| Apr 4, 2022 | $31.55 | $32.24 | $31.48 | $31.70 | +1.80% | 3,970,936 |
| Mar 28, 2022 | $30.49 | $31.89 | $30.49 | $31.14 | +1.73% | 3,555,894 |
| Mar 21, 2022 | $30.49 | $30.80 | $30.29 | $30.61 | +0.29% | 3,412,104 |
| Mar 14, 2022 | $27.77 | $30.57 | $27.57 | $30.52 | +11.67% | 10,843,468 |
| Mar 7, 2022 | $29.32 | $29.39 | $27.15 | $27.33 | -8.63% | 15,634,082 |
| Feb 28, 2022 | $30.36 | $31.33 | $29.72 | $29.91 | -2.22% | 6,191,263 |
| Feb 22, 2022 | $30.22 | $30.69 | $29.20 | $30.59 | +0.39% | 5,266,050 |
| Feb 14, 2022 | $30.12 | $30.91 | $29.99 | $30.47 | -0.55% | 5,578,295 |
| Feb 7, 2022 | $31.04 | $31.65 | $30.47 | $30.64 | -0.62% | 7,323,550 |
| Jan 31, 2022 | $30.11 | $31.47 | $30.11 | $30.83 | +2.15% | 3,521,991 |
| Jan 24, 2022 | $30.48 | $30.51 | $29.67 | $30.18 | -0.72% | 5,203,531 |
| Jan 18, 2022 | $30.27 | $31.20 | $30.18 | $30.40 | +0.66% | 4,013,650 |
| Jan 10, 2022 | $29.47 | $30.33 | $29.34 | $30.20 | +0.33% | 3,589,902 |
| Jan 3, 2022 | $32.25 | $32.34 | $30.01 | $30.10 | -7.70% | 8,878,769 |
| Dec 27, 2021 | $31.90 | $32.71 | $31.90 | $32.61 | +2.32% | 1,512,629 |
| Dec 20, 2021 | $30.86 | $31.96 | $30.79 | $31.87 | +3.27% | 1,889,266 |
| Dec 13, 2021 | $31.73 | $31.81 | $30.83 | $30.86 | -3.41% | 3,017,034 |
| Dec 6, 2021 | $31.51 | $32.13 | $31.42 | $31.95 | +2.96% | 2,236,299 |
| Nov 29, 2021 | $31.13 | $31.43 | $30.71 | $31.03 | +0.78% | 3,076,476 |
| Nov 22, 2021 | $31.76 | $31.90 | $30.63 | $30.79 | -3.02% | 1,836,245 |
| Nov 15, 2021 | $31.50 | $32.03 | $31.33 | $31.75 | -0.13% | 2,798,455 |
| Nov 8, 2021 | $31.73 | $31.87 | $31.45 | $31.79 | +0.22% | 2,943,958 |
| Nov 1, 2021 | $31.23 | $32.04 | $31.04 | $31.72 | +1.70% | 2,231,192 |
| Oct 25, 2021 | $30.76 | $31.23 | $30.39 | $31.19 | +0.48% | 1,789,338 |
| Oct 18, 2021 | $30.12 | $31.21 | $30.04 | $31.04 | +2.95% | 2,955,010 |
| Oct 11, 2021 | $29.19 | $30.25 | $29.07 | $30.15 | +3.11% | 2,646,842 |
| Oct 4, 2021 | $29.42 | $29.56 | $28.88 | $29.24 | -0.81% | 3,295,988 |
| Sep 27, 2021 | $29.76 | $29.76 | $28.67 | $29.48 | -2.19% | 3,310,347 |
| Sep 20, 2021 | $29.93 | $30.78 | $29.73 | $30.14 | -0.26% | 2,703,082 |
| Sep 13, 2021 | $30.56 | $30.57 | $30.07 | $30.22 | +0.23% | 3,404,329 |
| Sep 7, 2021 | $30.53 | $30.61 | $30.15 | $30.15 | -1.37% | 1,657,375 |
| Aug 30, 2021 | $30.21 | $30.70 | $30.01 | $30.57 | +1.39% | 1,883,580 |
| Aug 23, 2021 | $29.92 | $30.20 | $29.80 | $30.15 | +0.57% | 2,258,879 |
| Aug 16, 2021 | $30.14 | $30.24 | $29.69 | $29.98 | -0.93% | 2,163,807 |
| Aug 9, 2021 | $29.83 | $30.32 | $29.64 | $30.26 | +1.48% | 2,795,656 |
| Aug 2, 2021 | $29.34 | $30.65 | $29.27 | $29.82 | +0.64% | 5,396,639 |
| Jul 26, 2021 | $28.30 | $29.74 | $28.17 | $29.63 | +3.86% | 2,709,446 |
| Jul 19, 2021 | $27.91 | $28.64 | $27.63 | $28.53 | +0.42% | 3,458,747 |
| Jul 12, 2021 | $28.10 | $28.59 | $28.09 | $28.41 | +1.83% | 2,838,691 |
| Jul 6, 2021 | $27.44 | $27.95 | $27.30 | $27.90 | +1.82% | 2,006,276 |
| Jun 28, 2021 | $27.13 | $27.46 | $26.51 | $27.40 | +0.74% | 7,871,169 |
| Jun 21, 2021 | $26.78 | $27.31 | $26.71 | $27.20 | +2.22% | 3,060,145 |
| Jun 14, 2021 | $27.05 | $27.49 | $26.55 | $26.61 | -1.37% | 2,131,813 |
| Jun 7, 2021 | $26.36 | $27.01 | $26.17 | $26.98 | +2.66% | 1,622,798 |
| Jun 1, 2021 | $26.53 | $26.54 | $26.08 | $26.28 | +0.57% | 1,464,639 |
| May 24, 2021 | $26.66 | $26.78 | $26.11 | $26.13 | -1.47% | 2,301,616 |
| May 17, 2021 | $26.22 | $26.75 | $25.90 | $26.52 | +0.65% | 3,097,205 |
| May 10, 2021 | $26.67 | $26.69 | $25.43 | $26.35 | -1.50% | 3,204,519 |
| May 3, 2021 | $26.25 | $26.84 | $25.82 | $26.75 | +2.57% | 2,597,291 |
| Apr 26, 2021 | $27.01 | $27.01 | $26.05 | $26.08 | -3.87% | 1,880,119 |
| Apr 19, 2021 | $27.06 | $27.15 | $26.66 | $27.13 | +0.48% | 2,604,475 |
| Apr 12, 2021 | $26.22 | $27.02 | $26.22 | $27.00 | +2.16% | 2,349,279 |
| Apr 5, 2021 | $25.73 | $26.45 | $25.65 | $26.43 | +3.24% | 2,429,900 |
| Mar 29, 2021 | $25.10 | $25.60 | $25.04 | $25.60 | +1.75% | 1,753,775 |
| Mar 22, 2021 | $24.59 | $25.17 | $24.44 | $25.16 | +1.62% | 3,947,026 |
| Mar 15, 2021 | $24.26 | $24.89 | $24.06 | $24.76 | +1.81% | 4,345,537 |
| Mar 8, 2021 | $23.41 | $24.33 | $23.37 | $24.32 | +2.10% | 4,755,601 |
| Mar 1, 2021 | $23.90 | $24.10 | $23.46 | $23.82 | +1.40% | 4,447,524 |
| Feb 22, 2021 | $24.54 | $24.61 | $23.49 | $23.49 | -5.28% | 3,118,279 |
| Feb 16, 2021 | $25.94 | $26.08 | $24.79 | $24.80 | -4.06% | 3,377,638 |
| Feb 8, 2021 | $25.39 | $25.91 | $24.61 | $25.85 | +2.62% | 2,961,889 |
| Feb 1, 2021 | $25.21 | $25.69 | $25.11 | $25.19 | +1.49% | 2,345,900 |
| Jan 25, 2021 | $25.55 | $25.91 | $24.78 | $24.82 | -2.82% | 2,848,796 |
| Jan 19, 2021 | $24.83 | $25.70 | $24.74 | $25.54 | +3.07% | 1,965,256 |
| Jan 11, 2021 | $25.31 | $25.44 | $24.56 | $24.78 | -3.62% | 2,059,373 |
| Jan 4, 2021 | $25.40 | $26.06 | $24.72 | $25.71 | +4.26% | 3,297,539 |
| Dec 28, 2020 | $24.63 | $25.20 | $24.54 | $24.66 | +1.07% | 1,394,873 |
| Dec 21, 2020 | $23.86 | $24.42 | $23.65 | $24.40 | -0.12% | 1,344,626 |
| Dec 14, 2020 | $24.10 | $24.48 | $23.73 | $24.43 | +1.20% | 2,026,109 |
| Dec 7, 2020 | $23.73 | $24.49 | $23.68 | $24.14 | +1.22% | 2,147,421 |
| Nov 30, 2020 | $23.57 | $23.85 | $23.36 | $23.85 | +2.01% | 2,138,706 |
| Nov 23, 2020 | $23.62 | $23.71 | $23.18 | $23.38 | -1.06% | 4,803,435 |
| Nov 16, 2020 | $23.48 | $23.76 | $22.63 | $23.63 | +0.68% | 4,528,967 |
| Nov 9, 2020 | $24.56 | $24.73 | $23.27 | $23.47 | +6.34% | 5,379,380 |
| Nov 2, 2020 | $20.45 | $22.13 | $20.11 | $22.07 | +11.86% | 6,136,882 |
| Oct 26, 2020 | $21.13 | $21.18 | $19.52 | $19.73 | -7.80% | 4,207,499 |
| Oct 19, 2020 | $22.14 | $22.20 | $21.25 | $21.40 | -2.90% | 2,652,998 |
| Oct 12, 2020 | $22.20 | $22.31 | $21.30 | $22.04 | -0.14% | 2,650,605 |
| Oct 5, 2020 | $22.82 | $22.93 | $21.63 | $22.07 | -2.35% | 3,011,573 |
| Sep 28, 2020 | $22.51 | $22.68 | $21.98 | $22.60 | +1.53% | 3,244,207 |
| Sep 21, 2020 | $22.26 | $22.44 | $21.53 | $22.26 | -4.63% | 4,538,502 |
| Sep 14, 2020 | $23.25 | $23.59 | $23.08 | $23.34 | +1.43% | 2,644,401 |
| Sep 8, 2020 | $22.75 | $23.47 | $22.66 | $23.01 | +1.59% | 2,356,164 |
| Aug 31, 2020 | $22.67 | $23.45 | $22.26 | $22.65 | -0.74% | 3,253,575 |
| Aug 24, 2020 | $23.05 | $23.09 | $22.62 | $22.82 | +0.40% | 2,837,171 |
| Aug 17, 2020 | $22.74 | $22.97 | $22.48 | $22.73 | +0.98% | 2,661,775 |
| Aug 10, 2020 | $22.20 | $23.30 | $22.12 | $22.51 | +1.58% | 3,517,431 |
| Aug 3, 2020 | $21.62 | $22.20 | $21.24 | $22.16 | +4.68% | 5,109,037 |
| Jul 27, 2020 | $21.72 | $22.00 | $21.03 | $21.17 | +0.24% | 7,149,515 |
| Jul 20, 2020 | $22.71 | $22.99 | $21.04 | $21.12 | -7.81% | 10,940,500 |
| Jul 13, 2020 | $22.90 | $23.20 | $22.30 | $22.91 | -0.61% | 5,061,933 |
| Jul 6, 2020 | $23.43 | $23.66 | $22.82 | $23.05 | -1.37% | 4,030,509 |
| Jun 29, 2020 | $23.39 | $23.68 | $23.10 | $23.37 | -0.38% | 7,817,435 |
| Jun 22, 2020 | $23.83 | $24.25 | $23.09 | $23.46 | -0.17% | 5,873,931 |
| Jun 15, 2020 | $23.05 | $24.04 | $22.86 | $23.50 | +1.29% | 2,489,690 |
| Jun 8, 2020 | $24.02 | $24.32 | $22.72 | $23.20 | -4.25% | 3,360,297 |
| Jun 1, 2020 | $23.57 | $24.63 | $23.52 | $24.23 | +4.04% | 3,006,187 |
| May 26, 2020 | $23.31 | $23.93 | $22.85 | $23.29 | +1.39% | 2,883,787 |
| May 18, 2020 | $22.45 | $23.32 | $22.36 | $22.97 | +4.79% | 3,163,504 |
| May 11, 2020 | $22.97 | $23.34 | $21.67 | $21.92 | -5.27% | 4,125,432 |
| May 4, 2020 | $22.43 | $23.25 | $22.07 | $23.14 | +2.80% | 3,460,606 |
| Apr 27, 2020 | $22.29 | $23.38 | $22.19 | $22.51 | +3.59% | 3,131,791 |
| Apr 20, 2020 | $23.12 | $23.56 | $21.45 | $21.73 | -5.81% | 3,650,334 |
| Apr 13, 2020 | $22.55 | $23.38 | $21.44 | $23.07 | +1.76% | 4,125,801 |
| Apr 6, 2020 | $20.92 | $22.81 | $20.89 | $22.67 | +9.31% | 4,341,068 |
| Mar 30, 2020 | $21.18 | $21.75 | $20.10 | $20.74 | -1.47% | 5,421,560 |
| Mar 23, 2020 | $17.04 | $21.47 | $16.81 | $21.05 | +24.19% | 10,990,962 |
| Mar 16, 2020 | $17.57 | $18.97 | $16.90 | $16.95 | -12.76% | 8,377,579 |
| Mar 9, 2020 | $22.89 | $23.30 | $17.70 | $19.43 | -19.74% | 8,466,314 |
| Mar 2, 2020 | $24.12 | $25.12 | $23.82 | $24.21 | +0.25% | 4,271,854 |
| Feb 24, 2020 | $25.84 | $26.03 | $23.56 | $24.15 | -10.19% | 3,658,728 |
| Feb 18, 2020 | $27.10 | $27.26 | $26.81 | $26.89 | -0.63% | 1,235,155 |
| Feb 10, 2020 | $26.84 | $27.10 | $26.31 | $27.06 | +0.63% | 1,942,407 |
| Feb 3, 2020 | $26.35 | $27.18 | $26.20 | $26.89 | +1.32% | 2,035,777 |
| Jan 27, 2020 | $26.38 | $26.73 | $26.34 | $26.54 | -0.56% | 1,767,092 |
| Jan 21, 2020 | $25.98 | $26.99 | $25.96 | $26.69 | +1.87% | 1,463,644 |
| Jan 13, 2020 | $25.30 | $26.23 | $25.26 | $26.20 | +3.64% | 1,276,934 |
| Jan 6, 2020 | $24.95 | $25.40 | $24.81 | $25.28 | +1.04% | 1,312,095 |
| Dec 30, 2019 | $25.28 | $25.31 | $24.88 | $25.02 | -1.11% | 1,062,636 |
| Dec 23, 2019 | $24.88 | $25.32 | $24.82 | $25.30 | +1.16% | 893,292 |
| Dec 16, 2019 | $25.15 | $25.31 | $24.72 | $25.01 | +3.09% | 1,519,982 |
| Dec 9, 2019 | $24.07 | $24.26 | $23.80 | $24.26 | +0.83% | 1,531,632 |
| Dec 2, 2019 | $24.09 | $24.12 | $23.63 | $24.06 | -1.31% | 2,285,053 |
| Nov 25, 2019 | $24.49 | $24.52 | $24.21 | $24.38 | +1.80% | 1,022,052 |
| Nov 18, 2019 | $24.10 | $24.50 | $23.61 | $23.95 | -0.50% | 1,365,816 |
| Nov 11, 2019 | $23.67 | $24.29 | $23.64 | $24.07 | +1.18% | 1,306,046 |
| Nov 4, 2019 | $23.98 | $24.00 | $23.62 | $23.79 | -1.33% | 1,485,149 |
| Oct 28, 2019 | $23.79 | $24.33 | $23.71 | $24.11 | +1.64% | 1,956,142 |
| Oct 21, 2019 | $22.62 | $23.87 | $22.59 | $23.72 | +4.68% | 3,043,104 |
| Oct 14, 2019 | $22.94 | $23.27 | $22.45 | $22.66 | -2.83% | 1,772,524 |
| Oct 7, 2019 | $22.94 | $23.39 | $22.87 | $23.32 | +1.26% | 1,267,674 |
| Sep 30, 2019 | $23.71 | $23.91 | $22.48 | $23.03 | -2.99% | 2,012,053 |
| Sep 23, 2019 | $23.42 | $24.04 | $23.29 | $23.74 | +2.06% | 1,440,582 |
| Sep 16, 2019 | $22.96 | $23.85 | $22.81 | $23.26 | +0.39% | 1,957,193 |
| Sep 9, 2019 | $24.01 | $24.01 | $22.85 | $23.17 | -4.41% | 1,510,128 |
| Sep 3, 2019 | $24.28 | $24.49 | $23.96 | $24.24 | +0.79% | 1,133,095 |
| Aug 26, 2019 | $23.67 | $24.24 | $23.47 | $24.05 | +2.04% | 1,224,933 |
| Aug 19, 2019 | $23.68 | $23.91 | $23.46 | $23.57 | +0.26% | 1,423,644 |
| Aug 12, 2019 | $23.48 | $23.69 | $22.98 | $23.51 | -0.04% | 1,393,096 |
| Aug 5, 2019 | $23.24 | $23.66 | $22.84 | $23.52 | 0.00% | 3,393,596 |
| Jul 29, 2019 | $24.29 | $24.31 | $23.32 | $23.52 | -2.00% | 2,058,841 |
| Jul 22, 2019 | $24.27 | $24.46 | $23.26 | $24.00 | -1.40% | 1,985,449 |
| Jul 15, 2019 | $24.69 | $24.88 | $24.22 | $24.34 | -0.81% | 1,719,268 |
| Jul 8, 2019 | $24.58 | $24.66 | $24.39 | $24.54 | -0.12% | 1,194,386 |
| Jul 1, 2019 | $24.65 | $24.99 | $24.28 | $24.57 | +0.66% | 1,249,395 |
| Jun 24, 2019 | $24.91 | $24.93 | $24.29 | $24.41 | -0.53% | 1,878,360 |
| Jun 17, 2019 | $24.25 | $24.83 | $24.22 | $24.54 | +1.36% | 1,901,428 |
| Jun 10, 2019 | $23.94 | $24.26 | $23.85 | $24.21 | +1.38% | 3,476,438 |
| Jun 3, 2019 | $23.40 | $24.18 | $23.03 | $23.88 | +2.18% | 2,287,868 |
| May 28, 2019 | $23.28 | $23.51 | $22.84 | $23.37 | +0.56% | 2,219,153 |
| May 20, 2019 | $22.92 | $23.36 | $22.88 | $23.24 | +1.09% | 1,455,066 |
| May 13, 2019 | $22.73 | $23.08 | $22.52 | $22.99 | +0.92% | 1,587,151 |
| May 6, 2019 | $22.56 | $22.80 | $22.28 | $22.78 | +0.13% | 2,712,347 |
| Apr 29, 2019 | $22.73 | $23.05 | $22.24 | $22.75 | -0.31% | 1,984,164 |
| Apr 22, 2019 | $22.15 | $22.86 | $22.02 | $22.82 | +2.93% | 2,748,811 |
| Apr 15, 2019 | $21.61 | $22.22 | $21.57 | $22.17 | +2.88% | 1,235,349 |
| Apr 8, 2019 | $21.93 | $21.93 | $21.44 | $21.55 | -1.10% | 1,033,423 |
| Apr 1, 2019 | $21.59 | $22.02 | $21.47 | $21.79 | +1.59% | 1,362,375 |
| Mar 25, 2019 | $21.25 | $21.64 | $21.20 | $21.45 | +0.37% | 2,064,229 |
| Mar 18, 2019 | $22.12 | $22.19 | $21.28 | $21.37 | -3.65% | 2,042,796 |
| Mar 11, 2019 | $21.55 | $22.32 | $21.54 | $22.18 | +3.02% | 1,721,147 |
| Mar 4, 2019 | $21.79 | $22.19 | $21.46 | $21.53 | +0.61% | 3,145,095 |
| Feb 25, 2019 | $22.95 | $23.15 | $21.27 | $21.40 | -7.84% | 2,151,484 |
| Feb 19, 2019 | $21.82 | $23.26 | $21.80 | $23.22 | +4.22% | 1,477,345 |
| Feb 11, 2019 | $22.31 | $22.46 | $22.14 | $22.28 | -0.89% | 1,313,344 |
| Feb 4, 2019 | $22.33 | $22.63 | $22.07 | $22.48 | +1.08% | 2,236,232 |
| Jan 28, 2019 | $21.25 | $22.33 | $21.23 | $22.24 | +3.63% | 1,907,930 |
| Jan 22, 2019 | $21.82 | $21.86 | $21.34 | $21.46 | -0.97% | 1,443,205 |
| Jan 14, 2019 | $20.95 | $21.77 | $20.82 | $21.67 | +2.41% | 5,217,668 |
| Jan 7, 2019 | $20.84 | $21.23 | $20.76 | $21.16 | +1.54% | 1,700,445 |
| Dec 31, 2018 | $20.66 | $20.88 | $20.31 | $20.84 | +1.21% | 1,462,017 |
| Dec 24, 2018 | $19.66 | $20.69 | $19.66 | $20.59 | +3.88% | 2,005,229 |
| Dec 17, 2018 | $20.94 | $20.95 | $19.80 | $19.82 | -3.22% | 2,449,209 |
| Dec 10, 2018 | $20.35 | $20.72 | $20.03 | $20.48 | -0.24% | 1,934,701 |
| Dec 3, 2018 | $21.28 | $21.39 | $20.20 | $20.53 | -2.14% | 1,549,300 |
| Nov 26, 2018 | $21.13 | $21.39 | $20.89 | $20.98 | -0.71% | 1,828,530 |
| Nov 19, 2018 | $21.11 | $21.27 | $20.53 | $21.13 | +0.33% | 3,836,122 |
| Nov 12, 2018 | $20.15 | $21.07 | $20.08 | $21.06 | +3.44% | 8,479,884 |
| Nov 5, 2018 | $19.93 | $20.39 | $19.86 | $20.36 | +2.62% | 1,829,796 |
| Oct 29, 2018 | $19.90 | $20.10 | $19.23 | $19.84 | +1.17% | 2,056,518 |
| Oct 22, 2018 | $19.69 | $19.98 | $19.38 | $19.61 | -1.16% | 1,474,506 |
| Oct 15, 2018 | $19.72 | $20.30 | $19.67 | $19.84 | +0.76% | 2,133,432 |
| Oct 8, 2018 | $19.94 | $20.02 | $19.45 | $19.69 | -1.94% | 5,292,253 |
| Oct 1, 2018 | $21.21 | $21.24 | $20.04 | $20.08 | -4.06% | 1,925,736 |
| Sep 24, 2018 | $20.57 | $21.07 | $20.34 | $20.93 | +3.31% | 2,097,096 |
| Sep 17, 2018 | $20.68 | $20.72 | $19.75 | $20.26 | -2.27% | 1,694,903 |
| Sep 10, 2018 | $21.71 | $21.74 | $20.70 | $20.73 | -2.40% | 1,326,066 |
| Sep 4, 2018 | $22.11 | $22.24 | $21.22 | $21.24 | -4.75% | 804,040 |
| Aug 27, 2018 | $22.38 | $22.71 | $22.19 | $22.30 | -0.18% | 512,562 |
| Aug 20, 2018 | $22.05 | $22.41 | $21.99 | $22.34 | +2.10% | 1,106,924 |
| Aug 13, 2018 | $21.65 | $21.91 | $21.32 | $21.88 | +1.25% | 807,280 |
| Aug 6, 2018 | $21.86 | $22.07 | $21.54 | $21.61 | -1.46% | 582,444 |
| Jul 30, 2018 | $22.25 | $22.25 | $21.68 | $21.93 | -1.75% | 729,596 |
| Jul 23, 2018 | $22.67 | $22.87 | $22.16 | $22.32 | -1.33% | 818,579 |
| Jul 16, 2018 | $22.74 | $22.82 | $22.43 | $22.62 | -0.48% | 755,918 |
| Jul 9, 2018 | $22.29 | $22.77 | $22.16 | $22.73 | +2.07% | 763,878 |
| Jul 2, 2018 | $21.41 | $22.35 | $21.39 | $22.27 | +2.44% | 684,198 |
| Jun 25, 2018 | $21.75 | $21.84 | $21.22 | $21.74 | -0.96% | 3,245,820 |
| Jun 18, 2018 | $21.75 | $22.02 | $21.42 | $21.95 | -0.50% | 987,357 |
| Jun 11, 2018 | $22.93 | $23.11 | $21.72 | $22.06 | -3.54% | 1,686,329 |
| Jun 4, 2018 | $22.52 | $22.95 | $22.48 | $22.87 | +2.33% | 3,325,660 |
| May 29, 2018 | $21.95 | $22.43 | $21.86 | $22.35 | +0.63% | 946,595 |
| May 21, 2018 | $22.26 | $22.42 | $22.05 | $22.21 | +0.68% | 2,497,662 |
| May 14, 2018 | $21.64 | $22.08 | $21.41 | $22.06 | +1.29% | 4,985,543 |
| May 7, 2018 | $21.60 | $21.95 | $21.49 | $21.78 | +0.93% | 840,867 |
| Apr 30, 2018 | $21.64 | $21.72 | $21.30 | $21.58 | -0.51% | 570,199 |
| Apr 23, 2018 | $21.78 | $22.01 | $21.56 | $21.69 | -0.82% | 1,043,645 |
| Apr 16, 2018 | $21.93 | $22.10 | $21.60 | $21.87 | +0.32% | 1,064,831 |
| Apr 9, 2018 | $21.76 | $22.07 | $21.62 | $21.80 | +1.44% | 976,078 |
| Apr 2, 2018 | $20.86 | $21.67 | $20.65 | $21.49 | +2.87% | 3,955,945 |
| Mar 26, 2018 | $20.66 | $20.92 | $20.38 | $20.89 | +2.75% | 1,073,437 |
| Mar 19, 2018 | $20.88 | $21.09 | $20.33 | $20.33 | -2.96% | 1,091,350 |
| Mar 12, 2018 | $21.15 | $21.34 | $20.85 | $20.95 | -0.85% | 1,405,589 |
| Mar 5, 2018 | $20.47 | $21.15 | $20.45 | $21.13 | +3.07% | 1,006,416 |
| Feb 26, 2018 | $21.10 | $21.16 | $20.31 | $20.50 | -4.21% | 1,483,845 |
| Feb 20, 2018 | $20.98 | $21.41 | $20.75 | $21.40 | +2.05% | 3,200,364 |
| Feb 12, 2018 | $20.76 | $21.28 | $20.34 | $20.97 | +1.11% | 2,430,880 |
| Feb 5, 2018 | $21.22 | $21.25 | $20.38 | $20.74 | -3.49% | 2,248,061 |
| Jan 29, 2018 | $22.17 | $22.35 | $21.39 | $21.49 | -4.32% | 5,460,695 |
| Jan 22, 2018 | $22.68 | $23.11 | $22.23 | $22.46 | -3.56% | 6,035,921 |
| Jan 16, 2018 | $23.05 | $23.32 | $22.91 | $23.29 | +0.34% | 1,024,610 |
| Jan 8, 2018 | $23.44 | $23.65 | $22.87 | $23.21 | -2.27% | 2,539,937 |
| Jan 2, 2018 | $23.58 | $23.77 | $23.42 | $23.75 | +0.21% | 594,268 |
| Dec 26, 2017 | $23.40 | $23.81 | $23.31 | $23.70 | +1.02% | 331,127 |
| Dec 18, 2017 | $23.64 | $23.69 | $23.33 | $23.46 | 0.00% | 505,849 |
| Dec 11, 2017 | $23.28 | $23.69 | $23.05 | $23.46 | +0.26% | 1,158,076 |
| Dec 4, 2017 | $23.68 | $23.71 | $23.22 | $23.40 | -0.93% | 516,872 |
| Nov 27, 2017 | $23.96 | $24.03 | $23.47 | $23.62 | -1.13% | 480,844 |
| Nov 20, 2017 | $23.59 | $23.92 | $23.55 | $23.89 | +2.36% | 288,598 |
| Nov 13, 2017 | $23.03 | $23.40 | $23.01 | $23.34 | +1.00% | 873,833 |
| Nov 6, 2017 | $23.08 | $23.17 | $22.91 | $23.11 | -0.17% | 338,456 |
| Oct 30, 2017 | $23.20 | $23.41 | $22.76 | $23.15 | +0.26% | 407,119 |
| Oct 23, 2017 | $22.68 | $23.26 | $22.62 | $23.09 | +1.72% | 400,882 |
| Oct 16, 2017 | $22.62 | $22.80 | $22.55 | $22.70 | -0.18% | 425,422 |
| Oct 9, 2017 | $22.56 | $22.89 | $22.48 | $22.74 | +0.84% | 440,698 |
| Oct 2, 2017 | $22.46 | $22.58 | $22.32 | $22.55 | +0.89% | 569,978 |
| Sep 25, 2017 | $22.26 | $22.37 | $21.80 | $22.35 | +0.54% | 453,571 |
| Sep 18, 2017 | $22.45 | $22.53 | $22.06 | $22.23 | -1.07% | 445,292 |
| Sep 11, 2017 | $22.51 | $22.60 | $22.36 | $22.47 | +0.36% | 382,294 |
| Sep 5, 2017 | $22.11 | $22.42 | $21.98 | $22.39 | +1.13% | 325,076 |
| Aug 28, 2017 | $21.79 | $22.29 | $21.71 | $22.14 | +1.98% | 475,153 |
| Aug 21, 2017 | $21.78 | $21.93 | $21.65 | $21.71 | -0.32% | 391,931 |
| Aug 14, 2017 | $21.69 | $22.11 | $21.64 | $21.78 | +0.28% | 457,602 |
| Aug 7, 2017 | $22.07 | $22.09 | $21.64 | $21.72 | -1.72% | 527,871 |
| Jul 31, 2017 | $22.10 | $22.36 | $22.00 | $22.10 | +0.50% | 1,057,333 |
| Jul 24, 2017 | $21.58 | $22.22 | $21.54 | $21.99 | +0.87% | 954,817 |
| Jul 17, 2017 | $21.59 | $21.94 | $21.53 | $21.80 | +0.28% | 478,096 |
| Jul 10, 2017 | $21.30 | $21.79 | $21.04 | $21.74 | +1.64% | 538,709 |
| Jul 3, 2017 | $21.62 | $21.78 | $21.27 | $21.39 | -2.33% | 352,512 |
| Jun 26, 2017 | $22.04 | $22.11 | $21.54 | $21.90 | -0.18% | 686,842 |
| Jun 19, 2017 | $21.97 | $22.09 | $21.68 | $21.94 | -0.90% | 573,613 |
| Jun 12, 2017 | $21.58 | $22.19 | $21.46 | $22.14 | +2.17% | 673,117 |
| Jun 5, 2017 | $21.94 | $22.08 | $21.58 | $21.67 | -1.10% | 554,569 |
| May 30, 2017 | $21.40 | $21.92 | $21.39 | $21.91 | +2.38% | 433,660 |
| May 22, 2017 | $21.51 | $21.61 | $21.33 | $21.40 | -0.19% | 539,696 |
| May 15, 2017 | $21.00 | $21.47 | $20.99 | $21.44 | +1.23% | 570,720 |
| May 8, 2017 | $20.90 | $21.19 | $20.79 | $21.18 | +0.91% | 439,230 |
| May 1, 2017 | $20.54 | $21.00 | $20.44 | $20.99 | +2.44% | 430,608 |
| Apr 24, 2017 | $20.52 | $20.67 | $20.33 | $20.49 | +1.24% | 808,332 |
| Apr 17, 2017 | $20.02 | $20.29 | $19.91 | $20.24 | +1.30% | 467,751 |
| Apr 10, 2017 | $19.87 | $20.13 | $19.84 | $19.98 | +1.06% | 353,335 |
| Apr 3, 2017 | $19.79 | $19.90 | $19.65 | $19.77 | -0.15% | 547,997 |
| Mar 27, 2017 | $19.75 | $20.01 | $19.57 | $19.80 | +0.76% | 565,037 |
| Mar 20, 2017 | $19.29 | $19.70 | $19.16 | $19.65 | +2.02% | 643,869 |
| Mar 13, 2017 | $18.97 | $19.29 | $18.89 | $19.26 | +1.53% | 808,861 |
| Mar 6, 2017 | $19.01 | $19.07 | $18.88 | $18.97 | -0.68% | 1,152,785 |
| Feb 27, 2017 | $18.94 | $19.14 | $18.94 | $19.10 | +0.16% | 1,195,318 |
| Feb 21, 2017 | $18.66 | $19.17 | $18.62 | $19.07 | +1.54% | 744,816 |
| Feb 13, 2017 | $18.67 | $18.80 | $18.48 | $18.78 | +0.81% | 383,243 |
| Feb 6, 2017 | $18.30 | $18.72 | $18.27 | $18.63 | +1.42% | 389,342 |
| Jan 30, 2017 | $18.03 | $18.42 | $17.99 | $18.37 | +2.00% | 757,725 |
| Jan 23, 2017 | $17.90 | $18.11 | $17.84 | $18.01 | +0.84% | 648,796 |
| Jan 17, 2017 | $18.11 | $18.20 | $17.64 | $17.86 | -1.27% | 399,466 |
| Jan 9, 2017 | $17.86 | $18.10 | $17.77 | $18.09 | +0.78% | 569,954 |
| Jan 3, 2017 | $17.92 | $18.07 | $17.79 | $17.95 | -0.11% | 484,071 |
| Dec 27, 2016 | $17.79 | $18.00 | $17.69 | $17.97 | +1.13% | 358,777 |
| Dec 19, 2016 | $17.71 | $17.86 | $17.64 | $17.77 | +1.31% | 589,810 |
| Dec 12, 2016 | $17.54 | $17.82 | $17.39 | $17.54 | -0.06% | 950,617 |
| Dec 5, 2016 | $17.29 | $17.56 | $16.95 | $17.55 | +2.33% | 696,939 |
| Nov 28, 2016 | $17.40 | $17.51 | $17.03 | $17.15 | -1.89% | 510,671 |
| Nov 21, 2016 | $17.10 | $17.49 | $17.09 | $17.48 | +3.13% | 702,786 |
| Nov 14, 2016 | $16.26 | $17.03 | $16.19 | $16.95 | – | 713,288 |
Seasonality
RELX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.1% | -1.0% | 0.1% | 4.5% | 0.7% | 0.9% | 2.1% | -0.5% | -2.1% | 2.2% | 3.9% | 1.1% |
| Months up | 7 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 7 of 9 | 5 of 9 |
| 2026 | -11.4% | -2.8% | -4.7% | 10.4% | -8.6% | -3.4% | 11.8% | 3.7% | -8.9% | 20.8% | ||
| 2025 | 9.8% | -3.0% | 4.2% | 8.4% | -0.3% | 0.8% | -4.5% | -9.6% | 2.3% | -7.4% | -9.1% | 0.5% |
| 2024 | 4.3% | 6.2% | -1.4% | -4.9% | 8.1% | 4.4% | 2.9% | -0.7% | 1.7% | -2.6% | 1.9% | -3.5% |
| 2023 | 7.2% | 2.0% | 7.1% | 3.5% | -5.5% | 6.8% | 0.7% | -2.7% | 3.6% | 3.4% | 10.7% | 2.8% |
| 2022 | -6.1% | -0.3% | 1.9% | -3.8% | -2.8% | -5.9% | 9.6% | -10.7% | -7.1% | 10.9% | 4.5% | -1.6% |
| 2021 | 0.6% | -5.4% | 7.1% | 5.5% | 0.2% | 2.1% | 11.1% | 2.5% | -4.3% | 8.1% | -0.6% | 5.2% |
| 2020 | 5.0% | -9.0% | -11.4% | 7.9% | 2.8% | 1.2% | -9.4% | 7.0% | -1.3% | -11.8% | 18.5% | 5.5% |
| 2019 | 8.1% | 3.9% | -6.9% | 6.9% | 3.6% | 4.4% | -2.8% | 2.1% | -1.4% | 2.0% | 0.8% | 3.7% |
| 2018 | -7.6% | -5.7% | 1.1% | 5.4% | 3.2% | -2.6% | 1.0% | 2.4% | -6.1% | -6.1% | 6.7% | -2.2% |
| 2017 | 1.3% | 4.4% | 4.2% | 5.1% | 5.8% | 1.0% | 1.0% | 1.0% | 0.8% | 4.7% | 1.6% | -0.3% |