Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	91.35	92.29	90.41	90.73	435,188	-0.16(-0.17%)
Mar 30, 2021	88.07	91.50	87.29	90.89	521,494	+2.19(+2.47%)
Mar 29, 2021	90.68	92.29	87.98	88.70	405,067	-2.74(-3.00%)
Mar 26, 2021	88.80	91.54	87.73	91.44	265,945	+3.61(+4.11%)
Mar 25, 2021	84.09	88.19	82.96	87.83	365,681	+2.65(+3.11%)
Mar 24, 2021	85.59	88.12	85.12	85.18	316,410	+0.52(+0.62%)
Mar 23, 2021	87.42	87.97	84.30	84.66	371,819	-2.86(-3.27%)
Mar 22, 2021	87.43	88.22	85.67	87.52	201,913	+0.80(+0.92%)
Mar 19, 2021	86.00	88.29	84.60	86.72	879,797	+1.16(+1.36%)
Mar 18, 2021	91.69	91.69	85.27	85.56	474,648	-7.19(-7.75%)
Mar 17, 2021	88.19	92.80	87.00	92.74	398,922	+3.85(+4.33%)
Mar 16, 2021	89.39	91.23	88.77	88.89	354,151	-0.35(-0.39%)
Mar 15, 2021	87.71	89.25	86.97	89.24	442,705	+1.14(+1.29%)
Mar 12, 2021	87.15	88.54	85.58	88.10	414,469	-1.22(-1.37%)
Mar 11, 2021	89.81	91.02	87.85	89.33	369,281	+0.21(+0.23%)
Mar 10, 2021	87.40	90.15	86.65	89.12	480,322	+2.61(+3.01%)
Mar 09, 2021	88.27	88.83	85.98	86.51	338,639	-0.49(-0.57%)
Mar 08, 2021	86.30	89.18	86.07	87.01	433,469	+1.11(+1.29%)
Mar 05, 2021	82.59	86.07	79.78	85.90	443,647	+4.58(+5.63%)
Mar 04, 2021	82.05	84.66	78.77	81.32	547,685	-0.74(-0.90%)
Mar 03, 2021	84.40	84.40	81.12	82.06	414,616	-1.95(-2.33%)
Mar 02, 2021	83.62	84.27	81.69	84.02	516,805	+0.44(+0.53%)
Mar 01, 2021	84.19	85.84	83.23	83.57	487,271	+0.36(+0.43%)
Feb 26, 2021	82.18	84.46	81.29	83.22	437,771	+2.13(+2.63%)
Feb 25, 2021	84.66	84.72	80.70	81.09	550,907	-4.42(-5.17%)
Feb 24, 2021	81.08	85.80	79.08	85.51	587,212	+4.26(+5.25%)
Feb 23, 2021	80.05	81.48	78.37	81.24	844,789	+0.23(+0.28%)
Feb 22, 2021	83.52	83.67	80.50	81.02	771,084	-2.46(-2.94%)
Feb 19, 2021	82.31	83.92	81.73	83.47	374,856	+1.73(+2.11%)
Feb 18, 2021	83.32	83.90	81.67	81.75	381,031	-1.10(-1.32%)
Feb 17, 2021	82.43	83.74	80.76	82.84	1,112,285	-0.56(-0.67%)
Feb 16, 2021	85.72	85.72	82.84	83.41	886,599	-2.61(-3.03%)
Feb 12, 2021	86.22	87.67	85.57	86.01	340,207	-1.31(-1.50%)
Feb 11, 2021	88.06	90.27	87.31	87.32	1,011,883	-0.36(-0.41%)
Feb 10, 2021	86.88	88.56	84.35	87.68	474,382	+0.77(+0.89%)
Feb 09, 2021	89.08	90.08	86.70	86.91	336,994	-2.11(-2.37%)
Feb 08, 2021	86.54	89.33	86.17	89.02	427,595	+3.15(+3.67%)
Feb 05, 2021	85.15	86.56	83.74	85.87	483,260	+1.36(+1.61%)
Feb 04, 2021	84.38	85.86	82.92	84.51	347,160	+0.32(+0.38%)
Feb 03, 2021	83.39	84.61	82.29	84.19	503,458	+1.12(+1.34%)
Feb 02, 2021	82.17	83.35	79.58	83.08	681,056	+1.45(+1.78%)
Feb 01, 2021	80.02	81.98	77.98	81.63	594,383	+2.41(+3.04%)
Jan 29, 2021	82.33	82.89	78.99	79.22	814,957	-5.69(-6.70%)
Jan 28, 2021	90.30	91.89	84.60	84.91	1,599,087	-7.20(-7.81%)
Jan 27, 2021	90.94	94.16	90.01	92.10	753,599	-0.68(-0.73%)
Jan 26, 2021	95.61	96.67	90.16	92.78	707,044	-2.05(-2.16%)
Jan 25, 2021	94.75	96.23	92.18	94.84	573,082	+0.78(+0.83%)
Jan 22, 2021	89.84	94.28	88.34	94.06	897,020	+3.39(+3.73%)
Jan 21, 2021	89.93	93.17	89.83	90.67	560,859	+0.75(+0.83%)
Jan 20, 2021	84.70	90.99	84.15	89.92	794,258	+5.83(+6.94%)
Jan 19, 2021	82.09	84.19	81.74	84.09	466,440	+3.12(+3.85%)
Jan 15, 2021	80.29	81.71	79.46	80.97	418,217	+0.02(+0.02%)
Jan 14, 2021	80.87	82.24	80.06	80.95	321,577	+0.20(+0.24%)
Jan 13, 2021	82.76	85.43	80.54	80.75	377,643	-1.19(-1.46%)
Jan 12, 2021	81.13	82.30	80.25	81.94	590,250	+1.17(+1.45%)
Jan 11, 2021	78.36	81.36	77.50	80.77	566,731	+1.65(+2.08%)
Jan 08, 2021	83.90	83.97	78.84	79.12	400,488	-4.23(-5.08%)
Jan 07, 2021	80.19	83.73	79.93	83.36	575,820	+3.53(+4.43%)
Jan 06, 2021	78.12	80.21	76.99	79.82	908,911	+0.58(+0.73%)
Jan 05, 2021	80.44	80.79	78.47	79.24	729,851	-1.80(-2.22%)
Jan 04, 2021	82.40	82.83	79.26	81.04	448,787	-0.71(-0.87%)
Dec 31, 2020		81.75	81.75	81.75	194,722	-2.73(-3.24%)
Dec 30, 2020	85.18	85.86	84.20	84.48	194,722	-0.16(-0.19%)
Dec 29, 2020	85.17	85.49	83.26	84.64	231,851	+0.04(+0.05%)
Dec 28, 2020	87.85	87.90	84.52	84.60	294,627	-2.72(-3.12%)
Dec 24, 2020	85.14	87.45	84.00	87.32	155,210	+2.55(+3.00%)
Dec 23, 2020	86.18	86.33	83.58	84.78	350,655	-0.95(-1.11%)
Dec 22, 2020	84.75	85.77	83.66	85.72	366,445	+0.58(+0.68%)
Dec 21, 2020	84.64	86.05	83.42	85.14	592,236	-1.32(-1.53%)
Dec 18, 2020	87.60	88.41	85.28	86.47	1,219,700	-0.65(-0.75%)
Dec 17, 2020	84.51	89.14	84.41	87.12	1,042,177	+3.30(+3.93%)
Dec 16, 2020	84.89	84.89	83.09	83.82	710,349	-0.23(-0.27%)
Dec 15, 2020	84.88	85.67	83.66	84.05	502,081	+0.15(+0.18%)
Dec 14, 2020	86.15	87.08	83.87	83.90	347,550	-1.28(-1.51%)
Dec 11, 2020	84.61	85.75	84.12	85.18	203,536	+0.11(+0.13%)
Dec 10, 2020	84.34	85.93	83.98	85.07	287,328	-0.09(-0.10%)
Dec 09, 2020	87.99	88.21	84.34	85.16	318,320	-1.97(-2.27%)
Dec 08, 2020	88.84	89.18	85.37	87.14	550,409	-2.76(-3.07%)
Dec 07, 2020	87.26	90.25	85.80	89.90	340,788	+2.96(+3.41%)
Dec 04, 2020	88.77	88.83	85.10	86.94	432,401	-1.91(-2.16%)
Dec 03, 2020	84.65	89.52	84.65	88.85	441,501	+4.69(+5.57%)
Dec 02, 2020	87.44	87.44	83.94	84.17	606,719	-3.51(-4.01%)
Dec 01, 2020	90.31	90.31	86.56	87.68	780,894	-1.30(-1.46%)
Nov 30, 2020	90.30	90.35	86.01	88.98	454,488	-2.12(-2.33%)
Nov 27, 2020	90.38	91.29	88.27	91.10	181,754	+0.49(+0.54%)
Nov 25, 2020	89.37	91.42	88.36	90.61	362,799	+1.48(+1.66%)
Nov 24, 2020	92.03	92.07	88.79	89.13	359,129	-2.06(-2.26%)
Nov 23, 2020	89.25	91.85	89.25	91.19	261,011	+2.53(+2.85%)
Nov 20, 2020	90.81	91.93	88.60	88.67	380,934	-2.56(-2.80%)
Nov 19, 2020	90.54	91.97	89.80	91.22	491,555	+1.34(+1.49%)
Nov 18, 2020	88.96	91.60	88.48	89.88	468,456	+0.70(+0.79%)
Nov 17, 2020	88.80	90.81	87.55	89.18	456,467	+0.25(+0.28%)
Nov 16, 2020	89.75	89.82	86.86	88.93	467,714	+0.14(+0.16%)
Nov 13, 2020	88.25	90.66	87.49	88.79	333,115	+1.67(+1.91%)
Nov 12, 2020	89.54	90.78	85.98	87.13	468,341	-2.43(-2.71%)
Nov 11, 2020	89.56	90.13	87.11	89.55	456,191	+0.62(+0.70%)
Nov 10, 2020	83.85	90.59	82.72	88.93	677,219	+6.49(+7.88%)
Nov 09, 2020	94.33	94.56	82.29	82.44	867,483	-8.92(-9.77%)
Nov 06, 2020	95.26	95.26	90.31	91.36	383,771	-3.95(-4.14%)
Nov 05, 2020	96.46	97.46	94.41	95.31	247,504	-0.25(-0.26%)
Nov 04, 2020	89.56	96.46	88.73	95.56	607,607	+7.51(+8.53%)
Nov 03, 2020	87.76	89.22	86.74	88.04	396,713	+1.18(+1.36%)
Nov 02, 2020	87.86	89.79	85.59	86.86	569,921	+0.90(+1.04%)
Oct 30, 2020	87.59	89.37	84.43	85.96	422,574	-1.89(-2.15%)
Oct 29, 2020	90.85	91.67	86.89	87.85	307,827	-3.01(-3.31%)
Oct 28, 2020	88.56	92.96	87.50	90.86	438,733	-0.11(-0.12%)
Oct 27, 2020	93.23	93.58	90.38	90.97	438,328	-2.33(-2.50%)
Oct 26, 2020	96.92	97.38	92.06	93.30	654,945	-5.67(-5.73%)
Oct 23, 2020	96.25	99.20	93.97	98.96	616,182	+3.87(+4.07%)
Oct 22, 2020	103.06	103.06	94.39	95.09	1,002,855	-6.86(-6.73%)
Oct 21, 2020	107.81	108.09	100.10	101.95	683,718	-4.95(-4.63%)
Oct 20, 2020	108.98	110.04	106.70	106.91	363,268	-1.70(-1.56%)
Oct 19, 2020	110.66	111.59	108.02	108.61	224,821	-1.55(-1.41%)
Oct 16, 2020	114.00	115.06	110.04	110.15	272,226	-3.34(-2.94%)
Oct 15, 2020	109.71	114.26	109.23	113.49	212,646	+1.92(+1.73%)
Oct 14, 2020	112.53	113.06	109.96	111.57	206,114	-0.21(-0.19%)
Oct 13, 2020	111.48	112.64	105.67	111.77	396,245	-1.73(-1.52%)
Oct 12, 2020	112.03	114.00	110.77	113.50	232,473	+2.24(+2.01%)
Oct 09, 2020	112.13	112.91	109.93	111.26	358,747	+1.07(+0.97%)
Oct 08, 2020	107.26	111.67	107.24	110.19	361,513	+2.38(+2.21%)
Oct 07, 2020	111.03	111.84	105.81	107.81	431,206	-0.63(-0.58%)
Oct 06, 2020	112.76	113.66	107.59	108.45	409,559	-3.17(-2.84%)
Oct 05, 2020	114.57	115.54	109.60	111.61	437,486	-1.91(-1.68%)
Oct 02, 2020	109.30	114.80	109.02	113.52	313,359	+1.60(+1.43%)
Oct 01, 2020	110.81	112.46	108.98	111.92	396,074	+2.96(+2.72%)
Sep 30, 2020	105.26	110.54	105.26	108.96	658,815	+3.71(+3.53%)
Sep 29, 2020	106.57	107.69	104.91	105.25	301,089	-1.32(-1.24%)
Sep 28, 2020	102.97	107.03	102.65	106.57	411,231	+5.89(+5.85%)
Sep 25, 2020	100.47	102.57	99.77	100.68	260,069	-0.31(-0.30%)
Sep 24, 2020	100.11	102.73	98.20	100.98	276,105	+0.71(+0.71%)
Sep 23, 2020	106.01	107.37	100.13	100.27	496,093	-5.64(-5.32%)
Sep 22, 2020	100.57	106.30	99.98	105.91	434,058	+5.50(+5.48%)
Sep 21, 2020	99.11	100.81	95.74	100.41	375,832	+0.71(+0.71%)
Sep 18, 2020	101.27	101.96	97.60	99.70	802,901	-0.74(-0.74%)
Sep 17, 2020	100.26	101.77	97.77	100.44	347,268	-1.72(-1.68%)
Sep 16, 2020	100.80	103.63	99.76	102.16	388,734	+2.63(+2.64%)
Sep 15, 2020	98.73	101.36	98.15	99.53	481,462	+0.78(+0.79%)
Sep 14, 2020	99.36	100.49	97.30	98.75	288,589	+0.54(+0.55%)
Sep 11, 2020	97.83	99.74	97.10	98.21	313,865	+1.10(+1.13%)
Sep 10, 2020	98.23	99.67	96.63	97.12	408,382	-0.50(-0.52%)
Sep 09, 2020	94.18	98.16	93.86	97.62	342,591	+4.33(+4.64%)
Sep 08, 2020	90.38	94.27	89.62	93.29	415,350	+1.19(+1.30%)
Sep 04, 2020	94.41	95.67	88.20	92.09	413,050	-1.48(-1.58%)
Sep 03, 2020	98.75	98.75	92.61	93.57	350,293	-4.61(-4.69%)
Sep 02, 2020	100.15	100.15	96.06	98.18	302,002	-1.31(-1.32%)
Sep 01, 2020	94.02	99.55	93.33	99.49	475,948	+4.71(+4.97%)
Aug 31, 2020	97.72	97.95	93.97	94.79	457,610	-2.83(-2.90%)
Aug 28, 2020	98.11	99.08	96.98	97.62	304,545	+0.44(+0.46%)
Aug 27, 2020	100.40	101.02	96.90	97.17	355,965	-2.20(-2.22%)
Aug 26, 2020	102.24	102.24	99.19	99.38	309,714	-2.40(-2.36%)
Aug 25, 2020	103.37	103.37	100.19	101.77	305,823	-0.86(-0.84%)
Aug 24, 2020	103.92	103.98	101.70	102.63	293,715	-0.55(-0.54%)
Aug 21, 2020	99.90	103.96	99.17	103.19	375,869	+2.49(+2.47%)
Aug 20, 2020	100.29	103.39	99.46	100.70	226,215	-0.85(-0.84%)
Aug 19, 2020	102.47	102.47	100.68	101.55	233,646	-0.65(-0.64%)
Aug 18, 2020	102.65	105.60	101.56	102.20	633,314	+0.64(+0.63%)
Aug 17, 2020	98.05	102.34	97.84	101.56	281,102	+4.01(+4.11%)
Aug 14, 2020	98.21	98.21	96.40	97.55	354,390	-1.32(-1.34%)
Aug 13, 2020	97.61	99.68	96.81	98.87	272,634	+0.58(+0.59%)
Aug 12, 2020	97.87	98.42	96.25	98.29	317,060	+1.62(+1.67%)
Aug 11, 2020	101.25	101.85	96.55	96.67	510,608	-3.82(-3.80%)
Aug 10, 2020	99.37	104.13	99.20	100.49	300,796	+1.83(+1.85%)
Aug 07, 2020	98.62	99.87	96.65	98.67	354,492	-0.62(-0.63%)
Aug 06, 2020	100.26	101.94	99.03	99.29	402,264	-1.01(-1.00%)
Aug 05, 2020	99.50	101.15	98.19	100.29	381,316	+2.00(+2.04%)
Aug 04, 2020	100.05	101.89	97.96	98.29	404,177	-2.54(-2.52%)
Aug 03, 2020	98.29	101.44	97.89	100.83	539,547	+2.93(+2.99%)
Jul 31, 2020	98.48	98.61	95.09	97.90	611,420	-0.86(-0.87%)
Jul 30, 2020	99.75	100.86	98.63	98.75	514,607	-2.90(-2.85%)
Jul 29, 2020	96.89	101.98	96.57	101.66	591,744	+5.10(+5.29%)
Jul 28, 2020	97.45	99.53	96.18	96.55	791,240	-0.19(-0.19%)
Jul 27, 2020	91.04	96.81	90.56	96.74	649,947	+6.54(+7.26%)
Jul 24, 2020	88.28	91.01	87.31	90.20	502,205	+1.86(+2.10%)
Jul 23, 2020	93.77	96.73	86.50	88.34	1,186,113	+0.15(+0.17%)
Jul 22, 2020	83.32	89.62	83.20	88.19	705,694	+4.32(+5.15%)
Jul 21, 2020	84.77	85.45	83.41	83.87	437,609	+0.95(+1.14%)
Jul 20, 2020	81.90	83.07	80.62	82.92	339,443	+0.87(+1.06%)
Jul 17, 2020	83.41	84.25	81.76	82.05	435,744	-0.63(-0.76%)
Jul 16, 2020	81.64	83.29	80.50	82.68	374,229	+1.54(+1.90%)
Jul 15, 2020	81.54	81.72	78.52	81.14	358,047	+2.63(+3.34%)
Jul 14, 2020	76.11	78.68	74.87	78.52	314,780	+2.41(+3.16%)
Jul 13, 2020	79.72	80.87	76.00	76.11	427,434	-2.25(-2.87%)
Jul 10, 2020	77.33	79.32	76.74	78.36	257,029	+1.47(+1.91%)
Jul 09, 2020	81.83	82.69	76.23	76.89	471,072	-4.24(-5.23%)
Jul 08, 2020	76.31	82.28	76.31	81.14	822,435	+5.10(+6.71%)
Jul 07, 2020	74.34	77.53	74.23	76.03	605,028	+0.73(+0.97%)
Jul 06, 2020	74.78	75.37	73.18	75.30	242,340	+2.77(+3.82%)
Jul 02, 2020	74.35	74.46	72.38	72.53	250,748	+0.15(+0.20%)
Jul 01, 2020	75.07	75.37	72.06	72.38	380,607	-2.75(-3.67%)
Jun 30, 2020	72.64	75.44	72.25	75.13	426,125	+2.49(+3.42%)
Jun 29, 2020	69.83	73.45	69.11	72.65	528,306	+2.95(+4.23%)
Jun 26, 2020	71.22	71.22	69.16	69.70	537,563	-1.64(-2.30%)
Jun 25, 2020	70.08	71.42	67.31	71.33	593,424	-0.91(-1.26%)
Jun 24, 2020	73.84	74.33	70.39	72.24	473,284	-3.22(-4.26%)
Jun 23, 2020	75.32	75.70	73.68	75.46	309,801	+1.15(+1.55%)
Jun 22, 2020	71.74	74.34	71.35	74.30	380,403	+1.84(+2.53%)
Jun 19, 2020	74.62	74.62	71.31	72.47	786,488	-0.93(-1.26%)
Jun 18, 2020	73.09	74.24	71.70	73.40	394,611	-1.09(-1.46%)
Jun 17, 2020	75.98	77.18	73.93	74.48	276,894	-1.73(-2.27%)
Jun 16, 2020	77.47	77.68	73.07	76.21	538,126	+2.78(+3.79%)
Jun 15, 2020	65.82	73.53	65.42	73.43	516,442	+4.13(+5.95%)
Jun 12, 2020	69.90	70.79	66.27	69.30	403,122	+3.08(+4.65%)
Jun 11, 2020	70.85	71.84	66.03	66.22	653,414	-7.77(-10.50%)
Jun 10, 2020	73.46	75.73	71.60	73.99	304,592	-0.20(-0.27%)
Jun 09, 2020	72.13	75.06	72.01	74.19	425,307	+0.03(+0.04%)
Jun 08, 2020	76.88	78.23	73.53	74.16	365,806	-1.18(-1.57%)
Jun 05, 2020	74.30	76.04	73.19	75.34	557,421	+2.64(+3.62%)
Jun 04, 2020	74.08	76.19	72.48	72.71	337,301	-2.49(-3.31%)
Jun 03, 2020	73.16	75.58	72.30	75.19	327,785	+3.87(+5.42%)
Jun 02, 2020	70.94	72.13	69.72	71.32	339,472	+1.57(+2.25%)
Jun 01, 2020	69.30	72.02	68.05	69.75	368,087	+1.15(+1.68%)
May 29, 2020	69.62	72.07	68.58	68.60	640,193	-1.75(-2.48%)
May 28, 2020	77.13	77.41	70.13	70.35	643,218	-4.77(-6.35%)
May 27, 2020	72.28	75.33	71.92	75.11	490,755	+4.94(+7.03%)
May 26, 2020	71.54	72.22	69.42	70.18	476,789	+2.40(+3.54%)
May 22, 2020	66.50	68.19	65.32	67.78	262,601	+1.88(+2.85%)
May 21, 2020	63.87	67.12	63.87	65.91	285,789	+1.94(+3.04%)
May 20, 2020	66.28	67.07	62.65	63.96	434,534	-0.57(-0.89%)
May 19, 2020	62.94	66.49	61.74	64.53	533,015	+0.74(+1.16%)
May 18, 2020	60.12	64.32	60.03	63.79	552,363	+7.67(+13.67%)
May 15, 2020	53.70	57.18	52.79	56.12	364,218	+2.22(+4.12%)
May 14, 2020	51.27	53.93	49.53	53.90	319,954	+0.82(+1.54%)
May 13, 2020	54.72	54.88	52.23	53.08	575,247	-2.21(-4.00%)
May 12, 2020	57.49	57.49	55.29	55.29	452,015	-2.01(-3.51%)
May 11, 2020	57.39	58.26	56.09	57.31	490,814	-1.42(-2.42%)
May 08, 2020	57.12	58.93	55.68	58.73	369,182	+3.24(+5.83%)
May 07, 2020	55.26	55.97	54.71	55.49	431,457	+1.50(+2.78%)
May 06, 2020	54.74	55.48	53.69	53.99	442,260	-0.40(-0.74%)
May 05, 2020	54.05	55.87	53.63	54.40	581,274	+1.55(+2.93%)
May 04, 2020	49.77	53.29	49.21	52.85	589,916	+1.57(+3.06%)
May 01, 2020	49.14	51.37	48.75	51.28	501,901	-0.60(-1.16%)
Apr 30, 2020	51.31	53.11	50.51	51.88	924,484	-0.99(-1.87%)
Apr 29, 2020	50.22	54.43	49.41	52.87	697,127	+5.16(+10.82%)
Apr 28, 2020	46.72	48.00	46.06	47.70	665,073	+3.60(+8.17%)
Apr 27, 2020	42.57	44.70	42.17	44.10	501,540	+2.05(+4.88%)
Apr 24, 2020	40.35	42.84	39.87	42.05	515,477	+2.17(+5.45%)
Apr 23, 2020	38.91	40.55	37.85	39.88	690,822	+1.22(+3.17%)
Apr 22, 2020	39.47	39.72	37.99	38.65	384,130	+0.62(+1.63%)
Apr 21, 2020	36.80	38.38	36.51	38.03	671,499	-0.71(-1.83%)
Apr 20, 2020	39.59	41.03	38.15	38.74	467,037	-2.83(-6.81%)
Apr 17, 2020	40.90	42.41	40.17	41.57	444,052	+2.77(+7.15%)
Apr 16, 2020	38.49	39.75	37.79	38.80	560,495	+0.19(+0.49%)
Apr 15, 2020	39.36	39.76	37.77	38.61	384,994	-3.26(-7.78%)
Apr 14, 2020	42.37	43.41	40.42	41.87	419,004	+1.12(+2.74%)
Apr 13, 2020	45.88	45.88	39.18	40.76	577,613	-5.60(-12.07%)
Apr 09, 2020	46.61	50.04	44.75	46.35	651,438	+1.84(+4.12%)
Apr 08, 2020	40.96	44.73	40.43	44.52	678,600	+4.54(+11.36%)
Apr 07, 2020	41.28	42.52	38.79	39.98	1,014,830	+1.81(+4.73%)
Apr 06, 2020	34.41	38.49	33.88	38.17	774,938	+6.55(+20.73%)
Apr 03, 2020	30.37	32.21	29.86	31.62	925,793	+1.16(+3.82%)
Apr 02, 2020	31.14	31.87	28.57	30.45	684,496	-0.99(-3.14%)