RELX PLC (RLXXF) stock
RLXXFOTCServices-Business Services, NECFiscal year ends December 31Also trades as RELX
$37.72−1.48 (-3.79%)
Close on Oct 19, 2026Market cap $68.61BP/E 25.2Yield –
Price history
RELX share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$37.72
-3.79% on the day
52-week range
$26.94 – $47.63
-20.8% from the high
Change over 52 weeks
-16.9%
From $45.40 on Oct 17, 2025
Average volume
14,907
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $38.74 | $39.77 | $37.72 | $37.72 | -3.79% | 14,990 |
| Oct 12, 2026 | $35.42 | $39.47 | $35.23 | $39.20 | +9.19% | 41,427 |
| Oct 5, 2026 | $32.75 | $36.57 | $32.45 | $35.90 | +8.41% | 53,047 |
| Sep 28, 2026 | $33.34 | $35.33 | $31.71 | $33.12 | -0.56% | 56,357 |
| Sep 21, 2026 | $32.13 | $33.98 | $31.84 | $33.30 | +0.15% | 42,083 |
| Sep 14, 2026 | $35.62 | $35.93 | $32.33 | $33.25 | -1.04% | 44,538 |
| Sep 8, 2026 | $33.33 | $35.21 | $32.31 | $33.60 | -4.95% | 31,730 |
| Aug 31, 2026 | $37.90 | $37.90 | $33.73 | $35.35 | -2.48% | 30,366 |
| Aug 24, 2026 | $36.71 | $36.88 | $33.60 | $36.25 | +3.69% | 39,513 |
| Aug 17, 2026 | $33.89 | $34.96 | $33.18 | $34.96 | +3.35% | 7,227 |
| Aug 10, 2026 | $37.12 | $37.12 | $32.15 | $33.83 | -8.88% | 11,797 |
| Aug 3, 2026 | $36.70 | $37.55 | $35.30 | $37.12 | +5.31% | 844,646 |
| Jul 27, 2026 | $35.29 | $38.00 | $33.92 | $35.25 | +2.77% | 29,594 |
| Jul 20, 2026 | $33.12 | $34.53 | $31.73 | $34.30 | +1.48% | 15,698 |
| Jul 13, 2026 | $31.79 | $34.60 | $31.62 | $33.80 | +3.68% | 10,659 |
| Jul 6, 2026 | $32.25 | $32.95 | $30.64 | $32.60 | +2.13% | 10,425 |
| Jun 29, 2026 | $30.38 | $31.98 | $30.13 | $31.92 | +2.80% | 14,322 |
| Jun 22, 2026 | $31.20 | $31.86 | $29.37 | $31.05 | +0.10% | 19,185 |
| Jun 15, 2026 | $33.31 | $33.91 | $29.87 | $31.02 | -7.26% | 17,193 |
| Jun 8, 2026 | $35.30 | $35.49 | $32.15 | $33.45 | -5.11% | 12,114 |
| Jun 1, 2026 | $34.24 | $35.61 | $32.15 | $35.25 | +9.10% | 26,283 |
| May 26, 2026 | $33.38 | $33.43 | $31.30 | $32.31 | -2.68% | 337,009 |
| May 18, 2026 | $32.31 | $34.10 | $31.87 | $33.20 | +5.36% | 12,381 |
| May 11, 2026 | $34.06 | $34.07 | $30.42 | $31.51 | -6.80% | 175,313 |
| May 4, 2026 | $37.44 | $37.44 | $32.26 | $33.81 | -7.62% | 21,736 |
| Apr 27, 2026 | $35.73 | $37.58 | $34.72 | $36.60 | +0.83% | 174,768 |
| Apr 20, 2026 | $35.47 | $38.14 | $34.79 | $36.30 | -3.34% | 177,545 |
| Apr 13, 2026 | $31.86 | $37.67 | $31.86 | $37.56 | +12.44% | 26,699 |
| Apr 6, 2026 | $34.38 | $34.54 | $31.63 | $33.40 | +4.57% | 35,651 |
| Mar 30, 2026 | $31.32 | $34.19 | $31.15 | $31.94 | +0.88% | 36,779 |
| Mar 23, 2026 | $32.48 | $34.37 | $30.29 | $31.66 | -5.77% | 20,083 |
| Mar 16, 2026 | $33.09 | $35.66 | $31.80 | $33.60 | -2.04% | 219,498 |
| Mar 9, 2026 | $35.33 | $36.82 | $32.78 | $34.30 | -4.81% | 51,909 |
| Mar 2, 2026 | $35.07 | $36.03 | $32.68 | $36.03 | +4.14% | 36,912 |
| Feb 23, 2026 | $29.64 | $35.69 | $29.31 | $34.60 | +8.98% | 608,785 |
| Feb 17, 2026 | $30.68 | $31.84 | $29.09 | $31.75 | +1.76% | 103,626 |
| Feb 9, 2026 | $28.49 | $31.31 | $26.94 | $31.20 | +6.14% | 180,716 |
| Feb 2, 2026 | $35.38 | $35.94 | $28.16 | $29.39 | -15.99% | 129,511 |
| Jan 26, 2026 | $39.87 | $40.02 | $34.14 | $34.99 | -12.74% | 41,116 |
| Jan 20, 2026 | $39.06 | $41.46 | $38.11 | $40.10 | -4.11% | 47,965 |
| Jan 12, 2026 | $41.79 | $43.27 | $39.89 | $41.82 | -4.85% | 38,405 |
| Jan 5, 2026 | $41.62 | $43.95 | $39.63 | $43.95 | +6.49% | 49,373 |
| Dec 29, 2025 | $42.00 | $42.05 | $38.43 | $41.27 | +1.03% | 26,584 |
| Dec 22, 2025 | $41.61 | $42.35 | $39.05 | $40.85 | +0.74% | 35,397 |
| Dec 15, 2025 | $41.80 | $41.88 | $39.31 | $40.55 | +2.12% | 40,780 |
| Dec 8, 2025 | $40.28 | $40.96 | $38.22 | $39.71 | -1.95% | 167,810 |
| Dec 1, 2025 | $38.65 | $41.14 | $38.20 | $40.50 | +0.25% | 70,875 |
| Nov 24, 2025 | $39.09 | $40.96 | $38.78 | $40.40 | -0.25% | 30,267 |
| Nov 17, 2025 | $39.67 | $41.55 | $38.00 | $40.50 | -1.58% | 45,542 |
| Nov 10, 2025 | $41.91 | $42.93 | $39.66 | $41.15 | -3.99% | 28,749 |
| Nov 3, 2025 | $43.71 | $45.56 | $40.92 | $42.86 | -2.59% | 26,352 |
| Oct 27, 2025 | $45.30 | $47.63 | $42.66 | $44.00 | -5.17% | 79,135 |
| Oct 20, 2025 | $44.18 | $47.21 | $44.15 | $46.40 | +2.20% | 14,162 |
| Oct 13, 2025 | $43.59 | $46.28 | $43.42 | $45.40 | +0.78% | 24,023 |
| Oct 6, 2025 | $45.27 | $47.63 | $43.55 | $45.05 | -3.53% | 16,071 |
| Sep 29, 2025 | $47.99 | $48.59 | $44.92 | $46.70 | -1.79% | 27,124 |
| Sep 22, 2025 | $46.17 | $47.69 | $45.21 | $47.55 | +0.53% | 13,816 |
| Sep 15, 2025 | $46.18 | $48.92 | $46.17 | $47.30 | +2.48% | 18,206 |
| Sep 8, 2025 | $45.52 | $47.93 | $44.21 | $46.16 | -1.48% | 20,635 |
| Sep 2, 2025 | $46.48 | $48.05 | $44.06 | $46.85 | +0.32% | 22,357 |
| Aug 25, 2025 | $46.25 | $49.67 | $44.95 | $46.70 | -4.01% | 587,554 |
| Aug 18, 2025 | $48.36 | $49.68 | $46.14 | $48.65 | +0.83% | 17,301 |
| Aug 11, 2025 | $46.70 | $48.73 | $45.94 | $48.25 | +0.94% | 33,917 |
| Aug 4, 2025 | $50.19 | $52.67 | $46.34 | $47.80 | -7.63% | 19,943 |
| Jul 28, 2025 | $51.53 | $53.01 | $50.13 | $51.75 | +0.94% | 192,720 |
| Jul 21, 2025 | $53.62 | $54.50 | $51.19 | $51.27 | -3.63% | 65,565 |
| Jul 14, 2025 | $54.36 | $54.71 | $51.89 | $53.20 | -1.28% | 12,585 |
| Jul 7, 2025 | $54.32 | $55.11 | $51.58 | $53.89 | +1.01% | 17,387 |
| Jun 30, 2025 | $54.88 | $54.89 | $50.91 | $53.35 | -0.28% | 18,702 |
| Jun 23, 2025 | $53.00 | $55.20 | $51.04 | $53.50 | +3.08% | 13,768 |
| Jun 16, 2025 | $54.07 | $54.59 | $50.80 | $51.90 | -1.05% | 14,365 |
| Jun 9, 2025 | $52.83 | $54.16 | $51.04 | $52.45 | -2.96% | 26,903 |
| Jun 2, 2025 | $52.39 | $55.13 | $52.10 | $54.05 | -0.18% | 37,792 |
| May 27, 2025 | $57.01 | $57.01 | $53.15 | $54.15 | -3.42% | 37,426 |
| May 19, 2025 | $55.36 | $56.37 | $52.98 | $56.07 | +1.50% | 16,064 |
| May 12, 2025 | $52.20 | $55.23 | $50.17 | $55.23 | +6.64% | 28,731 |
| May 5, 2025 | $55.75 | $56.25 | $51.70 | $51.80 | -6.25% | 22,686 |
| Apr 28, 2025 | $51.41 | $56.15 | $51.31 | $55.25 | +2.02% | 31,952 |
| Apr 21, 2025 | $52.46 | $54.59 | $50.27 | $54.16 | +3.26% | 570,078 |
| Apr 14, 2025 | $48.36 | $52.76 | $48.21 | $52.45 | +6.17% | 49,359 |
| Apr 7, 2025 | $47.26 | $51.35 | $43.12 | $49.40 | +1.00% | 34,207 |
| Mar 31, 2025 | $51.77 | $52.70 | $48.04 | $48.91 | -2.18% | 12,195 |
| Mar 24, 2025 | $51.55 | $52.08 | $48.56 | $50.00 | -0.20% | 33,904 |
| Mar 17, 2025 | $49.21 | $51.44 | $47.94 | $50.10 | +1.81% | 16,075 |
| Mar 10, 2025 | $46.20 | $50.07 | $45.73 | $49.21 | +0.30% | 23,255 |
| Mar 3, 2025 | $50.23 | $50.23 | $45.92 | $49.06 | +4.49% | 14,285 |
| Feb 24, 2025 | $50.85 | $50.88 | $46.26 | $46.95 | -2.80% | 16,611 |
| Feb 18, 2025 | $51.00 | $52.40 | $48.31 | $48.31 | -4.91% | 13,850 |
| Feb 10, 2025 | $51.88 | $53.28 | $49.30 | $50.80 | +2.11% | 16,511 |
| Feb 3, 2025 | $48.58 | $51.78 | $48.33 | $49.75 | +0.10% | 18,621 |
| Jan 27, 2025 | $50.34 | $51.71 | $47.69 | $49.70 | +2.58% | 16,264 |
| Jan 21, 2025 | $50.59 | $50.69 | $47.87 | $48.45 | +1.25% | 15,602 |
| Jan 13, 2025 | $46.85 | $50.05 | $44.64 | $47.85 | +2.68% | 12,278 |
| Jan 6, 2025 | $45.50 | $47.08 | $44.27 | $46.60 | +2.42% | 19,679 |
| Dec 30, 2024 | $46.49 | $46.84 | $43.89 | $45.50 | -3.22% | 12,397 |
| Dec 23, 2024 | $45.18 | $47.05 | $43.87 | $47.02 | +3.90% | 13,475 |
| Dec 16, 2024 | $46.96 | $48.91 | $44.15 | $45.25 | -4.44% | 30,129 |
| Dec 9, 2024 | $48.81 | $49.06 | $45.64 | $47.35 | +0.21% | 24,582 |
| Dec 2, 2024 | $48.54 | $49.29 | $45.74 | $47.25 | -0.32% | 33,610 |
| Nov 25, 2024 | $45.73 | $48.50 | $45.34 | $47.40 | +0.74% | 21,957 |
| Nov 18, 2024 | $43.76 | $48.04 | $43.76 | $47.05 | +1.91% | 35,876 |
| Nov 11, 2024 | $49.11 | $49.28 | $43.38 | $46.17 | -0.51% | 8,786 |
| Nov 4, 2024 | $48.49 | $49.21 | $45.65 | $46.40 | +0.33% | 11,406 |
| Oct 28, 2024 | $49.57 | $49.57 | $44.57 | $46.25 | -2.14% | 8,989 |
| Oct 21, 2024 | $49.02 | $49.02 | $45.21 | $47.26 | -2.45% | 26,964 |
| Oct 14, 2024 | $47.25 | $49.91 | $46.68 | $48.45 | +2.54% | 6,100 |
| Oct 7, 2024 | $44.83 | $48.35 | $44.78 | $47.25 | +1.39% | 21,500 |
| Sep 30, 2024 | $47.45 | $48.88 | $44.88 | $46.60 | -1.79% | 47,100 |
| Sep 23, 2024 | $47.81 | $50.13 | $46.55 | $47.45 | -0.94% | 7,800 |
| Sep 16, 2024 | $49.46 | $49.69 | $46.80 | $47.90 | +0.21% | 10,400 |
| Sep 9, 2024 | $48.03 | $49.51 | $45.50 | $47.80 | +5.76% | 26,800 |
| Sep 3, 2024 | $48.53 | $48.53 | $44.86 | $45.20 | -4.04% | 11,700 |
| Aug 26, 2024 | $45.40 | $48.52 | $44.64 | $47.10 | +4.46% | 6,400 |
| Aug 19, 2024 | $47.08 | $47.65 | $44.81 | $45.09 | +0.98% | 7,100 |
| Aug 12, 2024 | $46.55 | $47.19 | $44.25 | $44.65 | -3.52% | 5,200 |
| Aug 5, 2024 | $43.16 | $46.28 | $42.47 | $46.28 | +4.12% | 48,400 |
| Jul 29, 2024 | $48.40 | $48.71 | $44.41 | $44.45 | -7.29% | 43,000 |
| Jul 22, 2024 | $46.70 | $47.94 | $43.76 | $47.94 | +7.13% | 21,200 |
| Jul 15, 2024 | $45.36 | $47.67 | $43.99 | $44.75 | -3.24% | 15,000 |
| Jul 8, 2024 | $47.71 | $47.71 | $44.72 | $46.25 | -0.43% | 12,800 |
| Jul 1, 2024 | $46.72 | $47.42 | $44.24 | $46.45 | +0.53% | 9,000 |
| Jun 24, 2024 | $47.25 | $47.67 | $45.00 | $46.21 | -1.60% | 8,000 |
| Jun 17, 2024 | $46.57 | $47.20 | $44.20 | $46.96 | +0.79% | 17,000 |
| Jun 10, 2024 | $45.88 | $47.00 | $43.45 | $46.59 | +0.45% | 17,400 |
| Jun 3, 2024 | $45.09 | $46.68 | $42.67 | $46.38 | +9.31% | 38,300 |
| May 28, 2024 | $45.81 | $45.81 | $42.43 | $42.43 | -5.51% | 16,200 |
| May 20, 2024 | $45.38 | $46.23 | $43.17 | $44.90 | +4.56% | 15,700 |
| May 13, 2024 | $44.17 | $45.39 | $42.00 | $42.94 | -3.92% | 13,500 |
| May 6, 2024 | $45.43 | $45.45 | $41.09 | $44.69 | +3.10% | 17,400 |
| Apr 29, 2024 | $42.74 | $43.85 | $39.99 | $43.35 | +4.96% | 33,000 |
| Apr 22, 2024 | $40.53 | $43.23 | $39.52 | $41.30 | +0.24% | 12,300 |
| Apr 15, 2024 | $43.28 | $43.28 | $40.21 | $41.20 | -3.92% | 16,300 |
| Apr 8, 2024 | $42.86 | $43.22 | $40.55 | $42.88 | +2.22% | 26,600 |
| Apr 1, 2024 | $41.70 | $44.86 | $35.70 | $41.95 | -3.78% | 23,400 |
| Mar 25, 2024 | $44.84 | $44.84 | $42.28 | $43.60 | +0.46% | 16,200 |
| Mar 18, 2024 | $44.48 | $44.96 | $42.06 | $43.40 | +3.21% | 55,400 |
| Mar 11, 2024 | $44.34 | $45.02 | $42.02 | $42.05 | -1.67% | 21,600 |
| Mar 4, 2024 | $42.42 | $45.07 | $42.24 | $42.77 | -3.93% | 26,200 |
| Feb 26, 2024 | $45.72 | $45.77 | $42.57 | $44.52 | +0.04% | 35,000 |
| Feb 20, 2024 | $44.64 | $45.77 | $42.34 | $44.50 | +4.46% | 38,100 |
| Feb 12, 2024 | $43.45 | $44.24 | $39.96 | $42.60 | -1.03% | 59,100 |
| Feb 5, 2024 | $42.58 | $43.04 | $40.15 | $43.04 | -0.05% | 17,000 |
| Jan 29, 2024 | $42.83 | $43.21 | $40.75 | $43.06 | +5.77% | 31,900 |
| Jan 22, 2024 | $40.73 | $42.95 | $40.43 | $40.71 | -0.33% | 44,800 |
| Jan 16, 2024 | $41.96 | $42.97 | $39.62 | $40.85 | -2.44% | 225,800 |
| Jan 8, 2024 | $40.92 | $41.88 | $39.15 | $41.87 | +2.75% | 724,200 |
| Jan 2, 2024 | $38.03 | $40.75 | $37.91 | $40.75 | +4.49% | 130,200 |
| Dec 26, 2023 | $40.69 | $40.74 | $38.22 | $39.00 | +2.90% | 4,200 |
| Dec 18, 2023 | $39.80 | $40.80 | $37.90 | $37.90 | -1.43% | 18,100 |
| Dec 11, 2023 | $38.37 | $41.02 | $37.32 | $38.45 | -0.65% | 27,700 |
| Dec 4, 2023 | $39.62 | $40.05 | $37.62 | $38.70 | -0.26% | 10,500 |
| Nov 27, 2023 | $39.08 | $39.86 | $37.66 | $38.80 | +2.43% | 6,500 |
| Nov 20, 2023 | $38.22 | $38.79 | $36.95 | $37.88 | +2.93% | 11,100 |
| Nov 13, 2023 | $36.06 | $38.89 | $35.56 | $36.80 | +4.60% | 12,000 |
| Nov 6, 2023 | $36.09 | $37.11 | $34.46 | $35.18 | -2.00% | 17,100 |
| Oct 30, 2023 | $35.25 | $35.91 | $33.84 | $35.90 | +4.81% | 11,100 |
| Oct 23, 2023 | $33.50 | $37.46 | $33.45 | $34.25 | +0.15% | 23,100 |
| Oct 16, 2023 | $37.46 | $37.62 | $33.30 | $34.20 | -3.93% | 15,100 |
| Oct 9, 2023 | $34.89 | $38.05 | $34.37 | $35.60 | +1.14% | 11,100 |
| Oct 2, 2023 | $35.79 | $35.84 | $32.19 | $35.20 | +3.68% | 14,600 |
| Sep 25, 2023 | $35.99 | $35.99 | $32.77 | $33.95 | -0.88% | 31,100 |
| Sep 18, 2023 | $35.96 | $35.99 | $32.44 | $34.25 | -0.44% | 28,100 |
| Sep 11, 2023 | $36.30 | $36.30 | $32.34 | $34.40 | +8.18% | 15,800 |
| Sep 5, 2023 | $30.80 | $35.40 | $30.40 | $31.80 | -6.47% | 11,100 |
| Aug 28, 2023 | $30.80 | $34.00 | $30.80 | $34.00 | +5.92% | 11,200 |
| Aug 21, 2023 | $30.40 | $34.40 | $30.40 | $32.10 | +2.88% | 13,700 |
| Aug 14, 2023 | $34.60 | $34.60 | $30.80 | $31.20 | -2.95% | 6,900 |
| Aug 7, 2023 | $32.80 | $34.60 | $32.15 | $32.15 | -1.08% | 5,800 |
| Jul 31, 2023 | $35.34 | $35.34 | $31.45 | $32.50 | -4.33% | 9,200 |
| Jul 24, 2023 | $32.90 | $37.30 | $31.75 | $33.97 | +1.40% | 13,700 |
| Jul 17, 2023 | $35.50 | $35.50 | $32.90 | $33.50 | -0.59% | 18,100 |
| Jul 10, 2023 | $32.00 | $33.70 | $31.50 | $33.70 | +6.65% | 19,500 |
| Jul 3, 2023 | $33.37 | $33.37 | $31.60 | $31.60 | -5.25% | 8,900 |
| Jun 26, 2023 | $33.24 | $33.79 | $32.80 | $33.35 | -0.06% | 10,900 |
| Jun 20, 2023 | $33.68 | $33.75 | $33.00 | $33.37 | -2.88% | 22,600 |
| Jun 12, 2023 | $32.30 | $34.36 | $31.50 | $34.36 | +6.87% | 10,000 |
| Jun 5, 2023 | $32.10 | $32.44 | $31.75 | $32.15 | -0.68% | 37,900 |
| May 30, 2023 | $31.23 | $32.41 | $30.65 | $32.37 | +5.44% | 6,600 |
| May 22, 2023 | $31.35 | $31.35 | $29.95 | $30.70 | -2.07% | 26,800 |
| May 15, 2023 | $31.25 | $31.35 | $30.65 | $31.35 | +0.18% | 5,800 |
| May 8, 2023 | $30.50 | $31.60 | $30.50 | $31.30 | +2.61% | 17,800 |
| May 1, 2023 | $33.25 | $33.25 | $30.50 | $30.50 | -8.13% | 7,800 |
| Apr 24, 2023 | $33.70 | $34.14 | $32.60 | $33.20 | -1.92% | 11,200 |
| Apr 17, 2023 | $32.67 | $33.90 | $32.25 | $33.85 | +3.20% | 5,200 |
| Apr 10, 2023 | $32.65 | $33.40 | $32.20 | $32.80 | +0.92% | 20,400 |
| Apr 3, 2023 | $32.00 | $33.17 | $32.00 | $32.50 | +0.15% | 7,800 |
| Mar 27, 2023 | $31.80 | $32.45 | $31.50 | $32.45 | +2.69% | 5,700 |
| Mar 20, 2023 | $30.85 | $32.20 | $30.85 | $31.60 | +2.43% | 12,100 |
| Mar 13, 2023 | $29.79 | $31.00 | $29.79 | $30.85 | +3.52% | 12,700 |
| Mar 6, 2023 | $30.70 | $30.75 | $29.80 | $29.80 | -1.97% | 8,100 |
| Feb 27, 2023 | $30.50 | $30.82 | $30.10 | $30.40 | -0.49% | 15,700 |
| Feb 21, 2023 | $29.75 | $30.82 | $29.75 | $30.55 | +0.10% | 12,300 |
| Feb 13, 2023 | $29.58 | $30.52 | $29.00 | $30.52 | +4.52% | 19,800 |
| Feb 6, 2023 | $29.66 | $29.78 | $28.90 | $29.20 | -2.01% | 6,900 |
| Jan 30, 2023 | $30.14 | $30.29 | $29.30 | $29.80 | +1.50% | 10,700 |
| Jan 23, 2023 | $29.70 | $29.75 | $29.06 | $29.36 | +0.51% | 8,100 |
| Jan 17, 2023 | $29.35 | $29.80 | $29.21 | $29.21 | +0.45% | 25,500 |
| Jan 9, 2023 | $28.74 | $29.37 | $28.60 | $29.08 | +2.21% | 29,100 |
| Jan 3, 2023 | $27.59 | $28.55 | $27.30 | $28.45 | +2.15% | 11,300 |
| Dec 27, 2022 | $28.00 | $28.25 | $27.35 | $27.85 | +0.36% | 13,700 |
| Dec 19, 2022 | $27.58 | $28.25 | $27.00 | $27.75 | +0.18% | 29,300 |
| Dec 12, 2022 | $28.92 | $29.08 | $27.70 | $27.70 | -2.46% | 22,700 |
| Dec 5, 2022 | $28.74 | $28.80 | $28.05 | $28.40 | -0.53% | 27,600 |
| Nov 28, 2022 | $28.09 | $28.80 | $27.15 | $28.55 | +1.53% | 10,900 |
| Nov 21, 2022 | $27.75 | $28.12 | $27.15 | $28.12 | +3.76% | 11,600 |
| Nov 14, 2022 | $26.83 | $27.57 | $26.27 | $27.10 | +2.92% | 19,500 |
| Nov 7, 2022 | $26.25 | $27.90 | $26.00 | $26.33 | +1.27% | 23,000 |
| Oct 31, 2022 | $26.72 | $27.31 | $25.30 | $26.00 | -4.06% | 22,700 |
| Oct 24, 2022 | $25.43 | $27.40 | $25.00 | $27.10 | +8.66% | 27,000 |
| Oct 17, 2022 | $24.93 | $25.45 | $24.33 | $24.94 | +1.80% | 16,900 |
| Oct 10, 2022 | $24.53 | $26.44 | $24.00 | $24.50 | -1.01% | 45,700 |
| Oct 3, 2022 | $24.45 | $26.00 | $24.45 | $24.75 | +2.27% | 23,900 |
| Sep 26, 2022 | $23.52 | $24.44 | $23.37 | $24.20 | +2.76% | 24,400 |
| Sep 19, 2022 | $24.86 | $25.20 | $23.55 | $23.55 | -6.73% | 51,600 |
| Sep 12, 2022 | $26.60 | $27.05 | $25.25 | $25.25 | -5.50% | 9,600 |
| Sep 6, 2022 | $25.31 | $26.72 | $25.30 | $26.72 | +3.89% | 10,200 |
| Aug 29, 2022 | $26.85 | $26.98 | $25.40 | $25.72 | -3.13% | 54,500 |
| Aug 22, 2022 | $29.04 | $31.00 | $26.55 | $26.55 | -8.92% | 7,900 |
| Aug 15, 2022 | $29.30 | $29.30 | $28.00 | $29.15 | 0.00% | 9,700 |
| Aug 8, 2022 | $29.48 | $29.50 | $28.50 | $29.15 | -0.17% | 9,700 |
| Aug 1, 2022 | $30.00 | $30.00 | $28.75 | $29.20 | +0.86% | 16,400 |
| Jul 25, 2022 | $28.21 | $29.65 | $28.00 | $28.95 | +2.95% | 9,700 |
| Jul 18, 2022 | $27.79 | $28.60 | $27.10 | $28.12 | +3.00% | 35,800 |
| Jul 11, 2022 | $26.66 | $27.61 | $26.60 | $27.30 | +2.02% | 16,200 |
| Jul 5, 2022 | $25.66 | $27.20 | $25.50 | $26.76 | -0.11% | 17,300 |
| Jun 27, 2022 | $27.25 | $31.28 | $26.50 | $26.79 | -0.41% | 998,900 |
| Jun 21, 2022 | $25.53 | $27.30 | $25.44 | $26.90 | +5.70% | 44,200 |
| Jun 13, 2022 | $26.30 | $26.40 | $24.00 | $25.45 | -3.60% | 81,200 |
| Jun 6, 2022 | $27.83 | $28.45 | $26.13 | $26.40 | -3.83% | 27,400 |
| May 31, 2022 | $28.60 | $28.93 | $27.35 | $27.45 | -5.34% | 32,500 |
| May 23, 2022 | $28.45 | $29.08 | $28.31 | $29.00 | +3.76% | 37,600 |
| May 16, 2022 | $28.04 | $29.05 | $27.90 | $27.95 | -0.36% | 826,100 |
| May 9, 2022 | $28.07 | $28.50 | $27.05 | $28.05 | -0.88% | 36,300 |
| May 2, 2022 | $29.15 | $29.86 | $28.14 | $28.30 | -1.05% | 23,600 |
| Apr 25, 2022 | $30.90 | $30.95 | $28.60 | $28.60 | -6.69% | 10,000 |
| Apr 18, 2022 | $32.00 | $32.00 | $30.65 | $30.65 | -3.46% | 14,400 |
| Apr 11, 2022 | $31.73 | $32.10 | $31.30 | $31.75 | +0.47% | 7,900 |
| Apr 4, 2022 | $31.90 | $33.00 | $31.54 | $31.60 | +1.28% | 18,000 |
| Mar 28, 2022 | $31.04 | $31.64 | $30.75 | $31.20 | +0.97% | 8,000 |
| Mar 21, 2022 | $30.74 | $31.00 | $30.20 | $30.90 | +1.81% | 15,000 |
| Mar 14, 2022 | $27.72 | $30.40 | $27.55 | $30.35 | +10.20% | 14,500 |
| Mar 7, 2022 | $29.50 | $29.50 | $27.15 | $27.54 | -7.12% | 54,000 |
| Feb 28, 2022 | $30.75 | $31.35 | $29.65 | $29.65 | -2.79% | 13,100 |
| Feb 22, 2022 | $30.65 | $30.80 | $29.35 | $30.50 | +0.16% | 20,600 |
| Feb 14, 2022 | $30.40 | $31.15 | $29.25 | $30.45 | -1.14% | 17,100 |
| Feb 7, 2022 | $31.40 | $31.70 | $30.30 | $30.80 | -0.65% | 11,100 |
| Jan 31, 2022 | $30.30 | $31.70 | $30.30 | $31.00 | +2.82% | 17,700 |
| Jan 24, 2022 | $30.50 | $30.50 | $29.70 | $30.15 | -0.82% | 24,900 |
| Jan 18, 2022 | $29.90 | $31.50 | $29.90 | $30.40 | +1.23% | 7,600 |
| Jan 10, 2022 | $29.25 | $30.54 | $29.25 | $30.03 | -0.23% | 945,800 |
| Jan 3, 2022 | $32.45 | $32.50 | $30.00 | $30.10 | -8.65% | 17,500 |
| Dec 27, 2021 | $32.16 | $32.95 | $31.75 | $32.95 | +2.49% | 17,100 |
| Dec 20, 2021 | $31.21 | $32.15 | $30.90 | $32.15 | +4.38% | 24,300 |
| Dec 13, 2021 | $32.05 | $32.05 | $30.70 | $30.80 | -3.93% | 17,600 |
| Dec 6, 2021 | $31.83 | $32.45 | $31.45 | $32.06 | +2.59% | 65,500 |
| Nov 29, 2021 | $31.65 | $31.65 | $31.00 | $31.25 | +0.32% | 21,400 |
| Nov 22, 2021 | $32.10 | $32.10 | $31.00 | $31.15 | -3.17% | 17,400 |
| Nov 15, 2021 | $31.82 | $32.27 | $31.45 | $32.17 | +0.22% | 11,900 |
| Nov 8, 2021 | $32.06 | $32.10 | $31.47 | $32.10 | -0.16% | 16,100 |
| Nov 1, 2021 | $31.39 | $32.20 | $30.85 | $32.15 | +2.62% | 26,500 |
| Oct 25, 2021 | $31.00 | $31.44 | $30.70 | $31.33 | +0.10% | 20,300 |
| Oct 18, 2021 | $30.42 | $31.47 | $30.25 | $31.30 | +3.99% | 17,700 |
| Oct 11, 2021 | $29.56 | $30.50 | $29.00 | $30.10 | +3.97% | 14,200 |
| Oct 4, 2021 | $29.65 | $30.00 | $28.80 | $28.95 | -1.36% | 25,400 |
| Sep 27, 2021 | $29.95 | $29.95 | $28.60 | $29.35 | -3.45% | 32,500 |
| Sep 20, 2021 | $30.25 | $31.00 | $30.15 | $30.40 | -0.33% | 12,300 |
| Sep 13, 2021 | $30.75 | $30.75 | $29.90 | $30.50 | 0.00% | 19,800 |
| Sep 7, 2021 | $30.35 | $30.70 | $30.10 | $30.50 | -0.81% | 10,500 |
| Aug 30, 2021 | $30.35 | $30.75 | $29.40 | $30.75 | +1.15% | 17,900 |
| Aug 23, 2021 | $30.25 | $30.40 | $29.70 | $30.40 | +1.16% | 8,900 |
| Aug 16, 2021 | $30.25 | $30.48 | $29.75 | $30.05 | -1.48% | 20,300 |
| Aug 9, 2021 | $30.07 | $30.50 | $29.33 | $30.50 | +1.67% | 21,400 |
| Aug 2, 2021 | $29.00 | $30.70 | $28.90 | $30.00 | +0.50% | 564,400 |
| Jul 26, 2021 | $28.60 | $29.85 | $25.00 | $29.85 | +3.83% | 166,500 |
| Jul 19, 2021 | $28.20 | $28.75 | $26.58 | $28.75 | -0.17% | 9,900 |
| Jul 12, 2021 | $28.66 | $29.00 | $28.30 | $28.80 | +2.13% | 21,000 |
| Jul 6, 2021 | $27.70 | $28.20 | $27.20 | $28.20 | +3.34% | 21,600 |
| Jun 28, 2021 | $27.20 | $30.00 | $25.00 | $27.29 | +1.07% | 750,900 |
| Jun 21, 2021 | $27.18 | $30.00 | $25.22 | $27.00 | +1.89% | 46,800 |
| Jun 14, 2021 | $27.10 | $29.00 | $26.50 | $26.50 | -2.75% | 14,100 |
| Jun 7, 2021 | $26.55 | $27.25 | $26.20 | $27.25 | +2.75% | 23,900 |
| Jun 1, 2021 | $26.55 | $26.64 | $25.83 | $26.52 | +0.08% | 10,000 |
| May 24, 2021 | $26.95 | $27.00 | $26.10 | $26.50 | +0.95% | 17,600 |
| May 17, 2021 | $26.55 | $26.85 | $25.80 | $26.25 | -0.57% | 81,600 |
| May 10, 2021 | $26.80 | $26.80 | $25.45 | $26.40 | -0.38% | 12,800 |
| May 3, 2021 | $26.65 | $27.05 | $25.80 | $26.50 | +0.76% | 24,600 |
| Apr 26, 2021 | $27.20 | $27.20 | $25.75 | $26.30 | -3.13% | 17,400 |
| Apr 19, 2021 | $27.25 | $27.25 | $26.60 | $27.15 | 0.00% | 17,300 |
| Apr 12, 2021 | $26.50 | $27.15 | $26.15 | $27.15 | +1.50% | 18,300 |
| Apr 5, 2021 | $25.60 | $26.75 | $25.60 | $26.75 | +5.73% | 18,100 |
| Mar 29, 2021 | $25.45 | $25.60 | $24.90 | $25.30 | +0.20% | 131,200 |
| Mar 22, 2021 | $25.00 | $25.25 | $24.55 | $25.25 | +0.80% | 16,700 |
| Mar 15, 2021 | $24.10 | $25.05 | $24.00 | $25.05 | +4.59% | 22,400 |
| Mar 8, 2021 | $23.55 | $24.50 | $23.40 | $23.95 | +3.77% | 24,400 |
| Mar 1, 2021 | $23.85 | $24.20 | $23.08 | $23.08 | -3.03% | 14,100 |
| Feb 22, 2021 | $24.60 | $24.60 | $23.00 | $23.80 | -4.42% | 30,000 |
| Feb 16, 2021 | $26.10 | $26.10 | $24.75 | $24.90 | -5.22% | 20,000 |
| Feb 8, 2021 | $25.50 | $26.27 | $23.50 | $26.27 | +3.83% | 26,900 |
| Feb 1, 2021 | $25.30 | $26.05 | $24.85 | $25.30 | +0.60% | 22,300 |
| Jan 25, 2021 | $25.50 | $26.10 | $24.85 | $25.15 | -2.33% | 34,100 |
| Jan 19, 2021 | $25.05 | $27.25 | $24.75 | $25.75 | +5.10% | 29,700 |
| Jan 11, 2021 | $25.40 | $25.50 | $24.50 | $24.50 | -5.22% | 24,200 |
| Jan 4, 2021 | $25.25 | $26.10 | $0.001 | $25.85 | +4.44% | 21,600 |
| Dec 28, 2020 | $24.70 | $25.25 | $24.25 | $24.75 | +3.13% | 24,400 |
| Dec 21, 2020 | $24.00 | $24.50 | $23.61 | $24.00 | -1.84% | 14,300 |
| Dec 14, 2020 | $24.25 | $24.65 | $23.75 | $24.45 | +2.30% | 27,300 |
| Dec 7, 2020 | $23.95 | $24.55 | $23.70 | $23.90 | +0.63% | 30,800 |
| Nov 30, 2020 | $23.70 | $23.85 | $23.40 | $23.75 | +1.28% | 51,500 |
| Nov 23, 2020 | $23.51 | $23.80 | $23.15 | $23.45 | -2.09% | 24,700 |
| Nov 16, 2020 | $23.41 | $23.95 | $22.65 | $23.95 | +2.57% | 37,400 |
| Nov 9, 2020 | $24.47 | $25.00 | $23.15 | $23.35 | +4.47% | 22,700 |
| Nov 2, 2020 | $20.60 | $22.35 | $20.05 | $22.35 | +13.91% | 28,100 |
| Oct 26, 2020 | $21.28 | $21.28 | $19.53 | $19.62 | -8.74% | 45,200 |
| Oct 19, 2020 | $22.15 | $22.36 | $21.25 | $21.50 | -2.93% | 12,700 |
| Oct 12, 2020 | $21.93 | $22.45 | $20.95 | $22.15 | +0.68% | 13,200 |
| Oct 5, 2020 | $23.11 | $23.11 | $21.45 | $22.00 | -2.31% | 15,800 |
| Sep 28, 2020 | $22.74 | $22.83 | $22.10 | $22.52 | +3.30% | 141,600 |
| Sep 21, 2020 | $22.38 | $22.72 | $21.50 | $21.80 | -6.64% | 28,700 |
| Sep 14, 2020 | $23.50 | $23.85 | $23.05 | $23.35 | +0.21% | 20,600 |
| Sep 8, 2020 | $23.10 | $23.63 | $22.35 | $23.30 | +2.42% | 25,300 |
| Aug 31, 2020 | $22.90 | $23.70 | $22.25 | $22.75 | -1.17% | 16,100 |
| Aug 24, 2020 | $22.77 | $23.15 | $22.00 | $23.02 | +0.09% | 26,700 |
| Aug 17, 2020 | $23.02 | $23.25 | $22.35 | $23.00 | +2.00% | 22,400 |
| Aug 10, 2020 | $22.40 | $24.00 | $22.11 | $22.55 | 0.00% | 24,200 |
| Aug 3, 2020 | $21.66 | $22.55 | $21.10 | $22.55 | +6.87% | 20,900 |
| Jul 27, 2020 | $21.88 | $21.98 | $20.80 | $21.10 | +0.24% | 21,000 |
| Jul 20, 2020 | $22.87 | $23.25 | $21.05 | $21.05 | -6.86% | 36,300 |
| Jul 13, 2020 | $23.05 | $23.15 | $22.35 | $22.60 | -0.88% | 18,100 |
| Jul 6, 2020 | $23.10 | $23.60 | $22.50 | $22.80 | -2.98% | 14,100 |
| Jun 29, 2020 | $23.49 | $23.63 | $23.00 | $23.50 | -0.42% | 11,400 |
| Jun 22, 2020 | $23.98 | $24.40 | $23.00 | $23.60 | -0.63% | 11,600 |
| Jun 15, 2020 | $23.20 | $24.05 | $22.45 | $23.75 | +2.59% | 19,400 |
| Jun 8, 2020 | $24.30 | $24.40 | $22.45 | $23.15 | -5.89% | 26,900 |
| Jun 1, 2020 | $23.95 | $24.80 | $23.60 | $24.60 | +6.96% | 30,000 |
| May 26, 2020 | $22.90 | $24.10 | $22.90 | $23.00 | +1.10% | 7,000 |
| May 18, 2020 | $21.62 | $22.90 | $21.62 | $22.75 | +5.22% | 3,900 |
| May 11, 2020 | $22.90 | $22.90 | $21.62 | $21.62 | -4.75% | 7,100 |
| May 4, 2020 | $22.15 | $22.85 | $22.04 | $22.70 | 0.00% | 4,200 |
| Apr 27, 2020 | $22.00 | $23.10 | $22.00 | $22.70 | +7.08% | 22,300 |
| Apr 20, 2020 | $22.15 | $22.15 | $21.20 | $21.20 | -4.29% | 3,300 |
| Apr 13, 2020 | $21.99 | $22.50 | $21.25 | $22.15 | -0.00% | 9,700 |
| Apr 6, 2020 | $20.35 | $22.15 | $20.35 | $22.15 | +8.85% | 5,700 |
| Mar 30, 2020 | $21.00 | $21.54 | $19.80 | $20.35 | -1.45% | 14,200 |
| Mar 23, 2020 | $17.10 | $21.63 | $16.80 | $20.65 | +14.66% | 22,800 |
| Mar 16, 2020 | $18.24 | $18.71 | $16.50 | $18.01 | -4.85% | 4,300 |
| Mar 9, 2020 | $23.65 | $23.65 | $17.50 | $18.93 | -19.97% | 1,400 |
| Mar 2, 2020 | $24.00 | $24.82 | $23.65 | $23.65 | +0.63% | 3,900 |
| Feb 24, 2020 | $26.07 | $26.07 | $23.50 | $23.50 | -11.98% | 16,500 |
| Feb 18, 2020 | $26.67 | $27.01 | $26.67 | $26.70 | +0.11% | 800 |
| Feb 10, 2020 | $26.90 | $26.90 | $26.30 | $26.67 | -0.86% | 300 |
| Feb 3, 2020 | $26.40 | $27.40 | $26.40 | $26.90 | +1.89% | 4,300 |
| Jan 27, 2020 | $26.50 | $26.54 | $26.40 | $26.40 | -0.38% | 34,400 |
| Jan 21, 2020 | $25.65 | $26.50 | $25.65 | $26.50 | +3.19% | 1,500 |
| Jan 13, 2020 | $24.95 | $26.29 | $24.95 | $25.68 | +2.93% | 900 |
| Jan 6, 2020 | $24.70 | $25.25 | $24.70 | $24.95 | +0.52% | 3,300 |
| Dec 30, 2019 | $24.70 | $24.82 | $24.70 | $24.82 | +0.49% | 100 |
| Dec 23, 2019 | $24.50 | $24.70 | $24.50 | $24.70 | -0.85% | 1,400 |
| Dec 16, 2019 | $23.95 | $24.91 | $23.95 | $24.91 | +4.02% | 3,200 |
| Dec 9, 2019 | $23.65 | $23.95 | $23.65 | $23.95 | +1.27% | 1,700 |
| Dec 2, 2019 | $24.00 | $24.00 | $23.20 | $23.65 | -1.46% | 1,900 |
| Nov 25, 2019 | $23.35 | $24.00 | $23.35 | $24.00 | +2.78% | 700 |
| Nov 18, 2019 | $23.60 | $24.10 | $23.35 | $23.35 | -1.06% | 3,300 |
| Nov 11, 2019 | $23.35 | $23.60 | $23.35 | $23.60 | +1.07% | 200 |
| Nov 4, 2019 | $24.00 | $24.00 | $23.35 | $23.35 | -2.71% | 700 |
| Oct 28, 2019 | $23.40 | $24.00 | $23.40 | $24.00 | +2.56% | 500 |
| Oct 21, 2019 | $22.75 | $23.65 | $22.70 | $23.40 | +2.86% | 6,100 |
| Oct 14, 2019 | $22.75 | $22.75 | $22.75 | $22.75 | -1.09% | 100 |
| Oct 7, 2019 | $22.85 | $23.15 | $22.85 | $23.00 | +0.66% | 1,600 |
| Sep 30, 2019 | $23.20 | $23.51 | $22.31 | $22.85 | -1.51% | 2,300 |
| Sep 23, 2019 | $23.30 | $23.30 | $23.00 | $23.20 | -0.43% | 400 |
| Sep 16, 2019 | $23.10 | $23.67 | $23.10 | $23.30 | +0.87% | 83,700 |
| Sep 9, 2019 | $23.70 | $23.70 | $23.10 | $23.10 | -2.53% | 100 |
| Sep 3, 2019 | $23.95 | $24.00 | $23.70 | $23.70 | -0.21% | 1,100 |
| Aug 26, 2019 | $23.42 | $24.08 | $23.42 | $23.75 | +2.11% | 6,500 |
| Aug 19, 2019 | $23.40 | $23.52 | $23.01 | $23.26 | +0.26% | 6,900 |
| Aug 12, 2019 | $23.15 | $23.22 | $23.15 | $23.20 | 0.00% | 6,400 |
| Aug 5, 2019 | $23.60 | $23.60 | $22.60 | $23.20 | -1.69% | 27,200 |
| Jul 29, 2019 | $23.40 | $23.80 | $23.40 | $23.60 | +0.85% | 900 |
| Jul 22, 2019 | $24.14 | $24.14 | $23.40 | $23.40 | -3.07% | 700 |
| Jul 15, 2019 | $24.93 | $24.93 | $24.14 | $24.14 | -3.15% | 3,400 |
| Jul 8, 2019 | $24.93 | $24.93 | $24.93 | $24.93 | 0.00% | 0 |
| Jul 1, 2019 | $24.50 | $24.93 | $24.50 | $24.93 | +1.74% | 2,900 |
| Jun 24, 2019 | $24.20 | $24.50 | $24.00 | $24.50 | +1.24% | 800 |
| Jun 17, 2019 | $24.12 | $24.55 | $24.00 | $24.20 | +0.41% | 4,100 |
| Jun 10, 2019 | $23.47 | $25.30 | $23.47 | $24.10 | +5.70% | 500 |
| Jun 3, 2019 | $22.80 | $22.80 | $22.80 | $22.80 | 0.00% | 0 |
| May 28, 2019 | $23.27 | $23.27 | $22.65 | $22.80 | -0.65% | 5,300 |
| May 20, 2019 | $22.50 | $23.00 | $22.50 | $22.95 | +2.00% | 900 |
| May 13, 2019 | $22.50 | $22.50 | $22.50 | $22.50 | 0.00% | 3,200 |
| May 6, 2019 | $22.58 | $22.75 | $22.25 | $22.50 | -0.35% | 4,600 |
| Apr 29, 2019 | $22.60 | $22.60 | $22.50 | $22.58 | -0.09% | 1,800 |
| Apr 22, 2019 | $21.65 | $22.60 | $21.65 | $22.60 | +4.39% | 1,000 |
| Apr 15, 2019 | $21.50 | $21.65 | $21.50 | $21.65 | +0.69% | 2,600 |
| Apr 8, 2019 | $21.60 | $21.70 | $21.40 | $21.50 | +0.00% | 14,200 |
| Apr 1, 2019 | $21.00 | $21.54 | $21.00 | $21.50 | +2.38% | 800 |
| Mar 25, 2019 | $21.05 | $21.65 | $21.00 | $21.00 | -1.18% | 27,900 |
| Mar 18, 2019 | $21.82 | $21.82 | $21.25 | $21.25 | -2.59% | 600 |
| Mar 11, 2019 | $21.30 | $21.82 | $21.30 | $21.82 | +2.42% | 22,800 |
| Mar 4, 2019 | $20.66 | $21.61 | $20.66 | $21.30 | -0.88% | 3,700 |
| Feb 25, 2019 | $22.75 | $22.85 | $21.49 | $21.49 | -5.75% | 4,000 |
| Feb 19, 2019 | $21.95 | $22.92 | $21.50 | $22.80 | +3.87% | 20,700 |
| Feb 11, 2019 | $22.10 | $22.21 | $21.93 | $21.95 | -0.23% | 7,200 |
| Feb 4, 2019 | $22.10 | $22.25 | $22.00 | $22.00 | +1.83% | 600 |
| Jan 28, 2019 | $21.40 | $21.60 | $21.40 | $21.60 | +0.95% | 3,000 |
| Jan 22, 2019 | $21.44 | $21.70 | $21.20 | $21.40 | +0.47% | 601,200 |
| Jan 14, 2019 | $20.80 | $21.30 | $20.80 | $21.30 | +2.65% | 2,100 |
| Jan 7, 2019 | $20.60 | $20.96 | $20.60 | $20.75 | +2.47% | 3,000 |
| Dec 31, 2018 | $20.25 | $20.25 | $20.25 | $20.25 | 0.00% | 0 |
| Dec 24, 2018 | $20.15 | $20.50 | $19.50 | $20.25 | +0.50% | 9,500 |
| Dec 17, 2018 | $20.20 | $20.30 | $20.15 | $20.15 | -0.25% | 2,700 |
| Dec 10, 2018 | $20.55 | $20.55 | $19.80 | $20.20 | -1.70% | 700 |
| Dec 3, 2018 | $20.55 | $20.55 | $20.55 | $20.55 | 0.00% | 0 |
| Nov 26, 2018 | $21.42 | $21.42 | $20.55 | $20.55 | -4.06% | 2,900 |
| Nov 19, 2018 | $20.93 | $21.42 | $20.93 | $21.42 | +2.36% | 4,600 |
| Nov 12, 2018 | $19.85 | $20.93 | $19.85 | $20.93 | +4.11% | 9,300 |
| Nov 5, 2018 | $19.30 | $20.10 | $19.30 | $20.10 | +4.15% | 300 |
| Oct 29, 2018 | $19.75 | $19.75 | $19.10 | $19.30 | -2.28% | 12,600 |
| Oct 22, 2018 | $19.75 | $19.75 | $19.75 | $19.75 | 0.00% | 0 |
| Oct 15, 2018 | $19.40 | $19.75 | $19.40 | $19.75 | +1.28% | 1,100 |
| Oct 8, 2018 | $21.25 | $21.25 | $19.40 | $19.50 | -8.24% | 3,200 |
| Oct 1, 2018 | $21.25 | $21.25 | $21.25 | $21.25 | 0.00% | 0 |
| Sep 24, 2018 | $20.61 | $21.25 | $20.48 | $21.25 | +3.11% | 7,300 |
| Sep 17, 2018 | $20.61 | $20.61 | $20.61 | $20.61 | -4.67% | 800 |
| Sep 10, 2018 | $21.62 | $21.62 | $21.62 | $21.62 | 0.00% | 0 |
| Sep 4, 2018 | $21.95 | $21.95 | $21.09 | $21.62 | -3.05% | 2,500 |
| Aug 27, 2018 | $21.55 | $22.30 | $21.55 | $22.30 | +3.48% | 200 |
| Aug 20, 2018 | $21.55 | $21.55 | $21.55 | $21.55 | 0.00% | 0 |
| Aug 13, 2018 | $21.55 | $21.55 | $21.55 | $21.55 | 0.00% | 0 |
| Aug 6, 2018 | $21.62 | $22.25 | $21.55 | $21.55 | +2.72% | 1,500 |
| Jul 30, 2018 | $22.01 | $22.01 | $20.98 | $20.98 | -4.67% | 300 |
| Jul 23, 2018 | $21.70 | $22.01 | $21.70 | $22.01 | +1.42% | 3,600 |
| Jul 16, 2018 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| Jul 9, 2018 | $21.70 | $21.70 | $21.70 | $21.70 | 0.00% | 0 |
| Jul 2, 2018 | $20.95 | $21.70 | $20.95 | $21.70 | +3.58% | 1,500 |
| Jun 25, 2018 | $21.00 | $21.00 | $20.75 | $20.95 | -0.24% | 1,200 |
| Jun 18, 2018 | $22.10 | $22.10 | $21.00 | $21.00 | -4.98% | 800 |
| Jun 11, 2018 | $22.10 | $22.10 | $22.10 | $22.10 | 0.00% | 0 |
| Jun 4, 2018 | $21.80 | $22.10 | $21.00 | $22.10 | +1.38% | 2,700 |
| May 29, 2018 | $21.80 | $21.80 | $21.80 | $21.80 | 0.00% | 0 |
| May 21, 2018 | $21.92 | $22.00 | $21.80 | $21.80 | -0.53% | 400 |
| May 14, 2018 | $21.15 | $21.92 | $21.15 | $21.92 | +3.63% | 228,800 |
| May 7, 2018 | $21.30 | $21.30 | $21.15 | $21.15 | -0.70% | 400 |
| Apr 30, 2018 | $21.30 | $21.30 | $21.30 | $21.30 | 0.00% | 0 |
| Apr 23, 2018 | $21.75 | $21.75 | $21.30 | $21.30 | -2.06% | 200 |
| Apr 16, 2018 | $21.50 | $21.75 | $21.50 | $21.75 | +1.15% | 4,900 |
| Apr 9, 2018 | $21.50 | $21.50 | $21.50 | $21.50 | +4.88% | 700 |
| Apr 2, 2018 | $20.50 | $20.50 | $20.50 | $20.50 | 0.00% | 0 |
| Mar 26, 2018 | $20.35 | $20.50 | $20.35 | $20.50 | +0.76% | 5,000 |
| Mar 19, 2018 | $20.70 | $20.70 | $20.35 | $20.35 | -1.71% | 1,800 |
| Mar 12, 2018 | $20.77 | $20.77 | $20.70 | $20.70 | -0.34% | 1,500 |
| Mar 5, 2018 | $20.77 | $20.77 | $20.77 | $20.77 | 0.00% | 0 |
| Feb 26, 2018 | $20.77 | $20.77 | $20.77 | $20.77 | 0.00% | 0 |
| Feb 20, 2018 | $20.77 | $20.77 | $20.77 | $20.77 | -1.19% | 500 |
| Feb 12, 2018 | $21.02 | $21.02 | $21.02 | $21.02 | 0.00% | 0 |
| Feb 5, 2018 | $21.75 | $21.75 | $21.02 | $21.02 | -3.36% | 1,400 |
| Jan 29, 2018 | $22.15 | $22.15 | $21.75 | $21.75 | -1.82% | 300 |
| Jan 22, 2018 | $23.10 | $23.10 | $22.15 | $22.15 | -4.10% | 200 |
| Jan 16, 2018 | $22.53 | $23.10 | $22.53 | $23.10 | +2.52% | 3,600 |
| Jan 8, 2018 | $23.33 | $23.33 | $22.53 | $22.53 | -3.42% | 162,100 |
| Jan 2, 2018 | $23.33 | $23.33 | $23.33 | $23.33 | 0.00% | 0 |
| Dec 26, 2017 | $22.77 | $23.33 | $22.77 | $23.33 | +2.48% | 300 |
| Dec 18, 2017 | $22.77 | $22.77 | $22.77 | $22.77 | 0.00% | 0 |
| Dec 11, 2017 | $23.17 | $23.17 | $22.65 | $22.77 | -1.74% | 1,100 |
| Dec 4, 2017 | $23.50 | $23.50 | $23.17 | $23.17 | -1.41% | 6,600 |
| Nov 27, 2017 | $22.70 | $23.50 | $22.70 | $23.50 | +3.52% | 1,400 |
| Nov 20, 2017 | $22.70 | $22.70 | $22.70 | $22.70 | 0.00% | 0 |
| Nov 13, 2017 | $22.70 | $22.70 | $22.70 | $22.70 | 0.00% | 0 |
| Nov 6, 2017 | $22.70 | $22.70 | $22.70 | $22.70 | +2.42% | 1,400 |
| Oct 30, 2017 | $22.16 | $22.16 | $22.16 | $22.16 | 0.00% | 0 |
| Oct 23, 2017 | $22.16 | $22.16 | $22.16 | $22.16 | 0.00% | 0 |
| Oct 16, 2017 | $22.16 | $22.16 | $22.16 | $22.16 | 0.00% | 0 |
| Oct 9, 2017 | $22.05 | $22.16 | $22.05 | $22.16 | +0.54% | 300 |
| Oct 2, 2017 | $22.16 | $22.16 | $22.05 | $22.05 | -0.54% | 13,600 |
| Sep 25, 2017 | $22.16 | $22.16 | $22.16 | $22.16 | 0.00% | 0 |
| Sep 18, 2017 | $22.16 | $22.16 | $22.16 | $22.16 | 0.00% | 0 |
| Sep 11, 2017 | $22.16 | $22.16 | $22.16 | $22.16 | +1.67% | 300 |
| Sep 5, 2017 | $21.80 | $21.80 | $21.80 | $21.80 | 0.00% | 0 |
| Aug 28, 2017 | $21.45 | $21.80 | $21.45 | $21.80 | +1.63% | 1,400 |
| Aug 21, 2017 | $21.45 | $21.45 | $21.45 | $21.45 | 0.00% | 0 |
| Aug 14, 2017 | $21.45 | $21.45 | $21.45 | $21.45 | -2.14% | 500 |
| Aug 7, 2017 | $21.92 | $21.92 | $21.92 | $21.92 | 0.00% | 0 |
| Jul 31, 2017 | $21.60 | $21.92 | $21.60 | $21.92 | +1.48% | 700 |
| Jul 24, 2017 | $21.60 | $21.60 | $21.60 | $21.60 | 0.00% | 0 |
| Jul 17, 2017 | $21.60 | $21.60 | $21.60 | $21.60 | 0.00% | 0 |
| Jul 10, 2017 | $21.60 | $21.60 | $21.60 | $21.60 | 0.00% | 0 |
| Jul 3, 2017 | $21.60 | $21.60 | $21.60 | $21.60 | 0.00% | 0 |
| Jun 26, 2017 | $21.60 | $21.60 | $21.60 | $21.60 | 0.00% | 0 |
| Jun 19, 2017 | $20.30 | $21.60 | $20.30 | $21.60 | +6.40% | 300 |
| Jun 12, 2017 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| Jun 5, 2017 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| May 30, 2017 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| May 22, 2017 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| May 15, 2017 | $20.30 | $20.30 | $20.30 | $20.30 | 0.00% | 0 |
| May 8, 2017 | $20.40 | $20.40 | $20.30 | $20.30 | -0.49% | 100 |
| May 1, 2017 | $20.40 | $20.40 | $20.40 | $20.40 | 0.00% | 0 |
| Apr 24, 2017 | $20.05 | $20.40 | $20.05 | $20.40 | +3.00% | 12,500 |
| Apr 17, 2017 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Apr 10, 2017 | $19.40 | $19.81 | $19.40 | $19.81 | +2.09% | 300 |
| Apr 3, 2017 | $19.50 | $19.65 | $19.40 | $19.40 | -0.51% | 5,500 |
| Mar 27, 2017 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Mar 20, 2017 | $18.50 | $19.50 | $18.50 | $19.50 | +5.41% | 300 |
| Mar 13, 2017 | $18.50 | $18.50 | $18.50 | $18.50 | 0.00% | 0 |
| Mar 6, 2017 | $18.60 | $18.60 | $18.50 | $18.50 | -0.54% | 1,100 |
| Feb 27, 2017 | $18.60 | $18.60 | $18.60 | $18.60 | 0.00% | 0 |
| Feb 21, 2017 | $18.25 | $18.60 | $18.25 | $18.60 | +1.92% | 300 |
| Feb 13, 2017 | $17.37 | $18.25 | $17.37 | $18.25 | +5.07% | 3,000 |
| Feb 6, 2017 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Jan 30, 2017 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Jan 23, 2017 | $17.37 | $17.37 | $17.37 | $17.37 | 0.00% | 0 |
| Jan 17, 2017 | $17.50 | $17.50 | $17.37 | $17.37 | -0.74% | 4,200 |
| Jan 9, 2017 | $17.50 | $17.50 | $17.50 | $17.50 | +0.29% | 400 |
| Jan 3, 2017 | $17.45 | $17.45 | $17.45 | $17.45 | 0.00% | 0 |
| Dec 27, 2016 | $17.45 | $17.45 | $17.45 | $17.45 | 0.00% | 3,900 |
| Dec 19, 2016 | $17.38 | $17.59 | $17.38 | $17.45 | +0.29% | 9,000 |
| Dec 12, 2016 | $17.22 | $17.40 | $17.22 | $17.40 | +1.05% | 3,600 |
| Dec 5, 2016 | $16.85 | $17.22 | $16.50 | $17.22 | +1.35% | 255,000 |
| Nov 28, 2016 | $17.25 | $17.25 | $16.99 | $16.99 | -1.51% | 3,400 |
| Nov 21, 2016 | $17.20 | $17.25 | $17.20 | $17.25 | +1.47% | 700 |
| Nov 14, 2016 | $16.50 | $17.00 | $16.50 | $17.00 | +3.03% | 3,200 |
| Nov 7, 2016 | $17.00 | $17.20 | $16.50 | $16.50 | – | 1,500 |
Seasonality
RLXXF 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 | 1.2% | -0.9% | 0.9% | 4.4% | -0.9% | 2.1% | 2.2% | -0.3% | -2.0% | 0.1% | 5.4% | 0.3% |
| Months up | 6 of 10 | 4 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 4 of 9 |
| 2026 | -13.1% | -1.1% | -4.6% | 11.5% | -10.6% | -2.8% | 12.2% | 3.8% | -8.6% | 13.7% | ||
| 2025 | 13.2% | -5.5% | 7.9% | 8.2% | -0.1% | 1.4% | -3.9% | -11.0% | 1.7% | -7.4% | -8.2% | -0.4% |
| 2024 | 5.4% | 4.1% | 1.9% | -2.0% | 0.5% | 8.9% | 1.2% | 1.2% | 0.7% | -6.0% | 6.2% | -7.4% |
| 2023 | 5.7% | 2.2% | 7.8% | 3.8% | -6.6% | 7.6% | 1.2% | -1.6% | 2.9% | 2.5% | 13.5% | -1.2% |
| 2022 | -6.8% | -1.0% | 3.0% | -7.3% | 0.9% | -7.1% | 8.0% | -9.2% | -7.3% | 9.7% | 4.6% | 0.3% |
| 2021 | 1.6% | -5.4% | 6.9% | 5.1% | 0.8% | 0.6% | 12.0% | 2.2% | -3.0% | 6.6% | 0.2% | 4.9% |
| 2020 | 6.9% | -11.0% | -9.6% | 8.8% | 1.3% | 2.4% | -9.7% | 9.5% | -2.6% | -12.8% | 19.3% | 5.8% |
| 2019 | 6.7% | 5.8% | -8.1% | 7.5% | 2.7% | 7.5% | -3.7% | 1.3% | -2.3% | 3.4% | 0.0% | 2.9% |
| 2018 | -6.8% | -4.5% | -1.3% | 3.9% | 2.3% | -3.9% | 5.1% | 1.3% | -4.7% | -9.2% | 6.5% | -1.5% |
| 2017 | -0.5% | 7.1% | 4.8% | 4.6% | -0.5% | 6.4% | 0.0% | -0.7% | 3.3% | 0.0% | 6.0% | -0.7% |