Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	107.92	108.07	105.68	106.27	257,502	-0.70(-0.66%)
May 27, 2021	108.06	108.32	106.66	106.97	351,679	-0.28(-0.26%)
May 26, 2021	105.40	107.67	104.58	107.24	419,610	+2.38(+2.27%)
May 25, 2021	104.61	107.16	104.61	104.86	330,000	+0.31(+0.29%)
May 24, 2021	105.45	105.59	103.77	104.56	229,130	+0.18(+0.17%)
May 21, 2021	106.73	108.10	103.71	104.38	270,723	-1.77(-1.66%)
May 20, 2021	104.71	106.81	104.50	106.15	271,338	+0.76(+0.72%)
May 19, 2021	104.00	106.90	102.36	105.39	362,255	-1.35(-1.27%)
May 18, 2021	110.40	110.54	106.61	106.74	354,077	-3.66(-3.32%)
May 17, 2021	110.35	110.75	107.66	110.40	324,511	-0.81(-0.73%)
May 14, 2021	111.05	111.69	109.21	111.21	332,181	+1.39(+1.27%)
May 13, 2021	104.86	110.44	104.86	109.82	454,048	+5.37(+5.14%)
May 12, 2021	110.56	110.66	103.86	104.45	948,495	-7.18(-6.43%)
May 11, 2021	113.73	114.51	110.19	111.63	707,061	-4.98(-4.27%)
May 10, 2021	114.92	118.62	113.78	116.61	817,113	+1.52(+1.32%)
May 07, 2021	110.76	115.28	109.68	115.09	527,609	+4.73(+4.28%)
May 06, 2021	109.39	110.40	107.75	110.36	461,237	+1.64(+1.51%)
May 05, 2021	109.20	110.51	106.80	108.72	475,044	-0.15(-0.14%)
May 04, 2021	106.62	109.01	105.36	108.87	489,394	+2.39(+2.24%)
May 03, 2021	105.89	106.84	104.11	106.48	569,292	+1.48(+1.41%)
Apr 30, 2021	104.47	106.84	103.20	105.00	537,304	-0.60(-0.57%)
Apr 29, 2021	99.19	106.01	97.31	105.61	1,180,187	+11.04(+11.68%)
Apr 28, 2021	93.93	95.08	93.09	94.56	340,643	+0.79(+0.84%)
Apr 27, 2021	95.34	96.42	93.74	93.77	323,173	-0.67(-0.71%)
Apr 26, 2021	93.55	94.93	92.94	94.44	220,962	+1.72(+1.85%)
Apr 23, 2021	92.36	93.45	91.59	92.73	315,411	+1.08(+1.17%)
Apr 22, 2021	92.68	92.95	90.54	91.65	365,110	-0.87(-0.94%)
Apr 21, 2021	92.43	93.82	92.36	92.52	419,035	-0.04(-0.04%)
Apr 20, 2021	96.89	97.31	90.97	92.56	433,184	-4.10(-4.24%)
Apr 19, 2021	98.70	98.70	95.40	96.65	353,193	-0.85(-0.87%)
Apr 16, 2021	94.81	97.92	94.78	97.50	396,873	+3.39(+3.60%)
Apr 15, 2021	94.35	94.52	93.19	94.12	200,677	+0.54(+0.58%)
Apr 14, 2021	93.60	94.60	92.23	93.57	214,494	+0.66(+0.71%)
Apr 13, 2021	93.51	93.83	90.96	92.91	294,933	-0.72(-0.77%)
Apr 12, 2021	93.88	94.65	92.64	93.63	250,880	-0.25(-0.26%)
Apr 09, 2021	90.94	94.01	90.26	93.88	228,985	+2.67(+2.93%)
Apr 08, 2021	92.52	92.68	90.22	91.21	375,214	-0.96(-1.04%)
Apr 07, 2021	93.44	94.22	91.29	92.16	279,119	-0.88(-0.94%)
Apr 06, 2021	93.29	94.74	92.53	93.04	389,457	+0.15(+0.16%)
Apr 05, 2021	93.20	94.29	91.95	92.89	333,303	-0.18(-0.19%)
Apr 01, 2021	91.70	93.26	90.89	93.07	445,811	+2.35(+2.59%)
Mar 31, 2021	91.34	92.28	90.41	90.72	435,224	-0.16(-0.17%)
Mar 30, 2021	88.07	91.49	87.29	90.88	521,538	+2.19(+2.47%)
Mar 29, 2021	90.67	92.28	87.97	88.69	405,101	-2.74(-3.00%)
Mar 26, 2021	88.80	91.53	87.72	91.43	265,967	+3.61(+4.11%)
Mar 25, 2021	84.08	88.19	82.95	87.82	365,711	+2.65(+3.11%)
Mar 24, 2021	85.58	88.12	85.12	85.17	316,437	+0.52(+0.62%)
Mar 23, 2021	87.42	87.96	84.30	84.65	371,850	-2.86(-3.27%)
Mar 22, 2021	87.43	88.21	85.66	87.51	201,930	+0.80(+0.92%)
Mar 19, 2021	85.99	88.28	84.59	86.71	879,870	+1.16(+1.36%)
Mar 18, 2021	91.68	91.68	85.26	85.55	474,688	-7.19(-7.75%)
Mar 17, 2021	88.19	92.79	86.99	92.74	398,956	+3.85(+4.33%)
Mar 16, 2021	89.38	91.22	88.77	88.89	354,181	-0.35(-0.39%)
Mar 15, 2021	87.70	89.24	86.96	89.23	442,742	+1.13(+1.29%)
Mar 12, 2021	87.14	88.53	85.57	88.10	414,503	-1.22(-1.37%)
Mar 11, 2021	89.80	91.01	87.84	89.32	369,312	+0.21(+0.23%)
Mar 10, 2021	87.40	90.14	86.65	89.11	480,362	+2.61(+3.01%)
Mar 09, 2021	88.26	88.83	85.97	86.51	338,668	-0.49(-0.57%)
Mar 08, 2021	86.29	89.17	86.06	87.00	433,505	+1.11(+1.29%)
Mar 05, 2021	82.58	86.06	79.78	85.90	443,684	+4.58(+5.63%)
Mar 04, 2021	82.05	84.65	78.76	81.32	547,731	-0.74(-0.90%)
Mar 03, 2021	84.40	84.40	81.11	82.06	414,650	-1.95(-2.33%)
Mar 02, 2021	83.62	84.27	81.68	84.01	516,848	+0.44(+0.53%)
Mar 01, 2021	84.18	85.84	83.22	83.57	487,311	+0.36(+0.43%)
Feb 26, 2021	82.17	84.45	81.29	83.21	437,807	+2.13(+2.63%)
Feb 25, 2021	84.65	84.71	80.69	81.08	550,953	-4.42(-5.17%)
Feb 24, 2021	81.07	85.80	79.08	85.50	587,261	+4.26(+5.25%)
Feb 23, 2021	80.04	81.47	78.36	81.24	844,860	+0.23(+0.28%)
Feb 22, 2021	83.52	83.66	80.50	81.01	771,149	-2.46(-2.94%)
Feb 19, 2021	82.30	83.91	81.72	83.47	374,887	+1.73(+2.11%)
Feb 18, 2021	83.31	83.89	81.66	81.74	381,062	-1.10(-1.32%)
Feb 17, 2021	82.42	83.73	80.75	82.84	1,112,378	-0.56(-0.67%)
Feb 16, 2021	85.71	85.71	82.83	83.40	886,673	-2.61(-3.03%)
Feb 12, 2021	86.21	87.66	85.56	86.00	340,235	-1.31(-1.50%)
Feb 11, 2021	88.06	90.26	87.31	87.32	1,011,967	-0.36(-0.41%)
Feb 10, 2021	86.87	88.55	84.35	87.67	474,421	+0.77(+0.89%)
Feb 09, 2021	89.07	90.07	86.69	86.90	337,022	-2.11(-2.37%)
Feb 08, 2021	86.54	89.32	86.16	89.01	427,630	+3.15(+3.67%)
Feb 05, 2021	85.15	86.56	83.73	85.87	483,300	+1.36(+1.61%)
Feb 04, 2021	84.38	85.86	82.91	84.50	347,189	+0.32(+0.38%)
Feb 03, 2021	83.38	84.60	82.28	84.19	503,500	+1.12(+1.34%)
Feb 02, 2021	82.16	83.34	79.57	83.07	681,113	+1.45(+1.78%)
Feb 01, 2021	80.01	81.98	77.97	81.62	594,433	+2.41(+3.04%)
Jan 29, 2021	82.32	82.89	78.99	79.21	815,025	-5.68(-6.70%)
Jan 28, 2021	90.30	91.89	84.59	84.90	1,599,220	-7.19(-7.81%)
Jan 27, 2021	90.93	94.16	90.00	92.09	753,662	-0.68(-0.73%)
Jan 26, 2021	95.60	96.66	90.15	92.77	707,103	-2.05(-2.16%)
Jan 25, 2021	94.74	96.22	92.17	94.83	573,130	+0.78(+0.83%)
Jan 22, 2021	89.83	94.27	88.33	94.05	897,095	+3.39(+3.73%)
Jan 21, 2021	89.92	93.16	89.82	90.66	560,906	+0.75(+0.83%)
Jan 20, 2021	84.69	90.98	84.14	89.91	794,324	+5.83(+6.94%)
Jan 19, 2021	82.09	84.18	81.73	84.08	466,479	+3.12(+3.85%)
Jan 15, 2021	80.28	81.70	79.45	80.96	418,252	+0.02(+0.02%)
Jan 14, 2021	80.86	82.23	80.05	80.94	321,604	+0.20(+0.24%)
Jan 13, 2021	82.76	85.42	80.54	80.74	377,674	-1.19(-1.46%)
Jan 12, 2021	81.12	82.29	80.24	81.94	590,299	+1.17(+1.45%)
Jan 11, 2021	78.36	81.36	77.50	80.76	566,778	+1.65(+2.08%)
Jan 08, 2021	83.89	83.96	78.83	79.11	400,521	-4.23(-5.08%)
Jan 07, 2021	80.18	83.72	79.92	83.35	575,868	+3.53(+4.43%)
Jan 06, 2021	78.12	80.21	76.98	79.82	908,987	+0.58(+0.73%)
Jan 05, 2021	80.44	80.78	78.46	79.23	729,912	-1.80(-2.22%)
Jan 04, 2021	82.39	82.83	79.25	81.03	448,825	-0.71(-0.87%)
Dec 31, 2020		81.74	81.74	81.74	194,738	-2.73(-3.24%)
Dec 30, 2020	85.17	85.86	84.20	84.47	194,738	-0.16(-0.19%)
Dec 29, 2020	85.17	85.49	83.25	84.63	231,870	+0.04(+0.05%)
Dec 28, 2020	87.84	87.89	84.51	84.59	294,652	-2.72(-3.12%)
Dec 24, 2020	85.14	87.44	83.99	87.32	155,223	+2.55(+3.00%)
Dec 23, 2020	86.17	86.32	83.58	84.77	350,684	-0.95(-1.11%)
Dec 22, 2020	84.74	85.77	83.66	85.72	366,475	+0.58(+0.68%)
Dec 21, 2020	84.63	86.04	83.41	85.14	592,285	-1.32(-1.53%)
Dec 18, 2020	87.59	88.40	85.27	86.46	1,219,802	-0.65(-0.75%)
Dec 17, 2020	84.50	89.13	84.41	87.11	1,042,264	+3.30(+3.93%)
Dec 16, 2020	84.88	84.88	83.08	83.81	710,408	-0.23(-0.27%)
Dec 15, 2020	84.87	85.66	83.65	84.04	502,122	+0.15(+0.18%)
Dec 14, 2020	86.14	87.07	83.86	83.89	347,579	-1.28(-1.51%)
Dec 11, 2020	84.60	85.75	84.11	85.17	203,553	+0.11(+0.13%)
Dec 10, 2020	84.34	85.92	83.97	85.07	287,352	-0.09(-0.10%)
Dec 09, 2020	87.98	88.20	84.34	85.16	318,347	-1.97(-2.27%)
Dec 08, 2020	88.84	89.18	85.36	87.13	550,455	-2.76(-3.07%)
Dec 07, 2020	87.26	90.24	85.80	89.89	340,817	+2.96(+3.41%)
Dec 04, 2020	88.76	88.83	85.10	86.93	432,437	-1.91(-2.16%)
Dec 03, 2020	84.64	89.51	84.64	88.85	441,538	+4.69(+5.57%)
Dec 02, 2020	87.44	87.44	83.93	84.16	606,770	-3.51(-4.01%)
Dec 01, 2020	90.31	90.31	86.56	87.67	780,960	-1.30(-1.46%)
Nov 30, 2020	90.30	90.35	86.00	88.97	454,526	-2.12(-2.33%)
Nov 27, 2020	90.38	91.28	88.26	91.10	181,769	+0.49(+0.54%)
Nov 25, 2020	89.36	91.41	88.35	90.60	362,830	+1.48(+1.66%)
Nov 24, 2020	92.02	92.06	88.79	89.12	359,159	-2.06(-2.26%)
Nov 23, 2020	89.24	91.85	89.24	91.19	261,032	+2.53(+2.85%)
Nov 20, 2020	90.80	91.93	88.59	88.66	380,966	-2.56(-2.80%)
Nov 19, 2020	90.53	91.97	89.79	91.22	491,596	+1.34(+1.49%)
Nov 18, 2020	88.95	91.59	88.47	89.87	468,495	+0.70(+0.79%)
Nov 17, 2020	88.80	90.80	87.54	89.17	456,505	+0.25(+0.28%)
Nov 16, 2020	89.74	89.81	86.85	88.93	467,753	+0.14(+0.16%)
Nov 13, 2020	88.24	90.65	87.48	88.79	333,143	+1.67(+1.91%)
Nov 12, 2020	89.54	90.77	85.97	87.12	468,380	-2.43(-2.71%)
Nov 11, 2020	89.56	90.12	87.10	89.55	456,229	+0.62(+0.70%)
Nov 10, 2020	83.84	90.58	82.72	88.93	677,276	+6.49(+7.88%)
Nov 09, 2020	94.32	94.55	82.28	82.43	867,556	-8.92(-9.77%)
Nov 06, 2020	95.25	95.25	90.31	91.35	383,803	-3.95(-4.14%)
Nov 05, 2020	96.46	97.45	94.40	95.30	247,524	-0.25(-0.26%)
Nov 04, 2020	89.56	96.46	88.72	95.55	607,657	+7.51(+8.53%)
Nov 03, 2020	87.75	89.21	86.73	88.04	396,746	+1.18(+1.36%)
Nov 02, 2020	87.85	89.78	85.58	86.85	569,969	+0.90(+1.04%)
Oct 30, 2020	87.58	89.36	84.42	85.95	422,609	-1.89(-2.15%)
Oct 29, 2020	90.84	91.66	86.89	87.84	307,853	-3.01(-3.31%)
Oct 28, 2020	88.55	92.95	87.49	90.85	438,770	-0.11(-0.12%)
Oct 27, 2020	93.22	93.57	90.38	90.96	438,364	-2.33(-2.50%)
Oct 26, 2020	96.91	97.37	92.05	93.29	655,000	-5.67(-5.73%)
Oct 23, 2020	96.24	99.19	93.96	98.95	616,233	+3.87(+4.07%)
Oct 22, 2020	103.05	103.05	94.38	95.08	1,002,938	-6.86(-6.73%)
Oct 21, 2020	107.81	108.08	100.09	101.94	683,775	-4.95(-4.64%)
Oct 20, 2020	108.97	110.03	106.69	106.90	363,299	-1.70(-1.56%)
Oct 19, 2020	110.65	111.58	108.01	108.60	224,840	-1.55(-1.41%)
Oct 16, 2020	113.99	115.06	110.03	110.14	272,249	-3.34(-2.94%)
Oct 15, 2020	109.70	114.25	109.22	113.48	212,664	+1.92(+1.73%)
Oct 14, 2020	112.52	113.05	109.95	111.56	206,131	-0.21(-0.19%)
Oct 13, 2020	111.47	112.63	105.66	111.76	396,278	-1.73(-1.52%)
Oct 12, 2020	112.02	113.99	110.76	113.49	232,492	+2.24(+2.01%)
Oct 09, 2020	112.12	112.90	109.92	111.25	358,777	+1.07(+0.97%)
Oct 08, 2020	107.25	111.67	107.23	110.19	361,543	+2.38(+2.21%)
Oct 07, 2020	111.02	111.83	105.80	107.81	431,242	-0.63(-0.58%)
Oct 06, 2020	112.75	113.65	107.58	108.44	409,593	-3.17(-2.84%)
Oct 05, 2020	114.56	115.53	109.59	111.61	437,522	-1.91(-1.68%)
Oct 02, 2020	109.29	114.79	109.01	113.51	313,385	+1.60(+1.43%)
Oct 01, 2020	110.80	112.45	108.97	111.91	396,107	+2.96(+2.72%)
Sep 30, 2020	105.25	110.53	105.25	108.95	658,870	+3.71(+3.53%)
Sep 29, 2020	106.56	107.68	104.90	105.24	301,114	-1.32(-1.24%)
Sep 28, 2020	102.96	107.02	102.64	106.56	411,265	+5.89(+5.85%)
Sep 25, 2020	100.46	102.56	99.76	100.67	260,090	-0.31(-0.30%)
Sep 24, 2020	100.10	102.72	98.19	100.98	276,128	+0.71(+0.71%)
Sep 23, 2020	106.00	107.36	100.12	100.27	496,134	-5.63(-5.32%)
Sep 22, 2020	100.56	106.29	99.97	105.90	434,095	+5.50(+5.47%)
Sep 21, 2020	99.10	100.80	95.74	100.40	375,864	+0.71(+0.71%)
Sep 18, 2020	101.26	101.95	97.59	99.69	802,968	-0.74(-0.74%)
Sep 17, 2020	100.26	101.77	97.76	100.43	347,297	-1.72(-1.68%)
Sep 16, 2020	100.79	103.62	99.75	102.15	388,767	+2.63(+2.64%)
Sep 15, 2020	98.73	101.35	98.14	99.53	481,502	+0.78(+0.79%)
Sep 14, 2020	99.35	100.48	97.29	98.75	288,613	+0.54(+0.55%)
Sep 11, 2020	97.82	99.73	97.09	98.20	313,892	+1.10(+1.13%)
Sep 10, 2020	98.22	99.66	96.62	97.11	408,416	-0.50(-0.52%)
Sep 09, 2020	94.18	98.15	93.86	97.61	342,619	+4.33(+4.65%)
Sep 08, 2020	90.38	94.27	89.62	93.28	415,385	+1.19(+1.30%)
Sep 04, 2020	94.40	95.67	88.20	92.08	413,085	-1.48(-1.58%)
Sep 03, 2020	98.75	98.75	92.61	93.56	350,323	-4.61(-4.69%)
Sep 02, 2020	100.14	100.14	96.05	98.17	302,027	-1.31(-1.32%)
Sep 01, 2020	94.01	99.55	93.32	99.49	475,988	+4.71(+4.97%)
Aug 31, 2020	97.71	97.95	93.96	94.78	457,648	-2.83(-2.90%)
Aug 28, 2020	98.10	99.07	96.97	97.61	304,570	+0.44(+0.46%)
Aug 27, 2020	100.39	101.02	96.89	97.17	355,994	-2.20(-2.22%)
Aug 26, 2020	102.23	102.23	99.18	99.37	309,739	-2.40(-2.36%)
Aug 25, 2020	103.36	103.36	100.19	101.77	305,849	-0.86(-0.84%)
Aug 24, 2020	103.91	103.98	101.69	102.62	293,740	-0.55(-0.54%)
Aug 21, 2020	99.89	103.95	99.16	103.18	375,900	+2.49(+2.47%)
Aug 20, 2020	100.28	103.38	99.46	100.69	226,234	-0.85(-0.84%)
Aug 19, 2020	102.47	102.47	100.67	101.54	233,666	-0.65(-0.64%)
Aug 18, 2020	102.64	105.59	101.55	102.19	633,366	+0.64(+0.63%)
Aug 17, 2020	98.04	102.33	97.83	101.55	281,125	+4.01(+4.11%)
Aug 14, 2020	98.20	98.20	96.40	97.54	354,420	-1.32(-1.34%)
Aug 13, 2020	97.60	99.67	96.80	98.86	272,657	+0.58(+0.59%)
Aug 12, 2020	97.86	98.41	96.24	98.28	317,086	+1.62(+1.67%)
Aug 11, 2020	101.24	101.84	96.54	96.66	510,651	-3.82(-3.80%)
Aug 10, 2020	99.36	104.12	99.19	100.48	300,821	+1.83(+1.85%)
Aug 07, 2020	98.61	99.86	96.64	98.66	354,521	-0.62(-0.63%)
Aug 06, 2020	100.26	101.93	99.02	99.28	402,297	-1.01(-1.00%)
Aug 05, 2020	99.50	101.14	98.18	100.28	381,348	+2.00(+2.04%)
Aug 04, 2020	100.04	101.88	97.96	98.28	404,211	-2.54(-2.52%)
Aug 03, 2020	98.28	101.43	97.88	100.82	539,592	+2.93(+2.99%)
Jul 31, 2020	98.47	98.60	95.08	97.89	611,471	-0.86(-0.87%)
Jul 30, 2020	99.74	100.85	98.62	98.75	514,650	-2.90(-2.85%)
Jul 29, 2020	96.88	101.97	96.56	101.65	591,794	+5.10(+5.28%)
Jul 28, 2020	97.44	99.53	96.17	96.54	791,306	-0.19(-0.19%)
Jul 27, 2020	91.03	96.80	90.55	96.73	650,001	+6.54(+7.26%)
Jul 24, 2020	88.27	91.00	87.31	90.19	502,247	+1.86(+2.10%)
Jul 23, 2020	93.76	96.72	86.50	88.33	1,186,212	+0.15(+0.17%)
Jul 22, 2020	83.31	89.62	83.19	88.19	705,753	+4.32(+5.15%)
Jul 21, 2020	84.76	85.44	83.40	83.86	437,646	+0.95(+1.14%)
Jul 20, 2020	81.89	83.06	80.62	82.91	339,471	+0.87(+1.06%)
Jul 17, 2020	83.40	84.25	81.75	82.05	435,781	-0.63(-0.76%)
Jul 16, 2020	81.63	83.28	80.50	82.68	374,261	+1.54(+1.90%)
Jul 15, 2020	81.53	81.71	78.51	81.14	358,077	+2.63(+3.34%)
Jul 14, 2020	76.10	78.67	74.86	78.51	314,807	+2.41(+3.16%)
Jul 13, 2020	79.72	80.86	76.00	76.10	427,469	-2.25(-2.87%)
Jul 10, 2020	77.32	79.31	76.74	78.36	257,051	+1.47(+1.91%)
Jul 09, 2020	81.82	82.69	76.22	76.88	471,111	-4.24(-5.23%)
Jul 08, 2020	76.30	82.27	76.30	81.13	822,503	+5.10(+6.71%)
Jul 07, 2020	74.34	77.53	74.22	76.03	605,079	+0.73(+0.97%)
Jul 06, 2020	74.77	75.36	73.18	75.30	242,360	+2.77(+3.82%)
Jul 02, 2020	74.35	74.46	72.37	72.52	250,769	+0.15(+0.20%)
Jul 01, 2020	75.07	75.36	72.06	72.37	380,639	-2.75(-3.67%)
Jun 30, 2020	72.63	75.43	72.25	75.13	426,160	+2.49(+3.42%)
Jun 29, 2020	69.83	73.44	69.11	72.64	528,350	+2.95(+4.23%)
Jun 26, 2020	71.21	71.21	69.16	69.69	537,608	-1.64(-2.30%)
Jun 25, 2020	70.07	71.42	67.30	71.33	593,473	-0.91(-1.26%)
Jun 24, 2020	73.83	74.33	70.38	72.24	473,323	-3.22(-4.26%)
Jun 23, 2020	75.32	75.69	73.68	75.45	309,827	+1.15(+1.55%)
Jun 22, 2020	71.73	74.34	71.35	74.30	380,435	+1.84(+2.53%)
Jun 19, 2020	74.61	74.61	71.31	72.46	786,554	-0.93(-1.26%)
Jun 18, 2020	73.08	74.23	71.69	73.39	394,644	-1.09(-1.46%)
Jun 17, 2020	75.98	77.17	73.92	74.48	276,918	-1.73(-2.27%)
Jun 16, 2020	77.47	77.67	73.06	76.20	538,170	+2.78(+3.79%)
Jun 15, 2020	65.81	73.53	65.42	73.42	516,485	+4.13(+5.95%)
Jun 12, 2020	69.90	70.78	66.26	69.29	403,155	+3.08(+4.65%)
Jun 11, 2020	70.84	71.83	66.03	66.22	653,469	-7.77(-10.50%)
Jun 10, 2020	73.45	75.72	71.59	73.98	304,618	-0.20(-0.27%)
Jun 09, 2020	72.13	75.06	72.01	74.18	425,343	+0.03(+0.04%)
Jun 08, 2020	76.87	78.23	73.52	74.15	365,837	-1.18(-1.57%)
Jun 05, 2020	74.30	76.04	73.18	75.33	557,467	+2.64(+3.62%)
Jun 04, 2020	74.07	76.18	72.47	72.70	337,329	-2.49(-3.31%)
Jun 03, 2020	73.15	75.57	72.30	75.19	327,812	+3.87(+5.42%)
Jun 02, 2020	70.93	72.13	69.71	71.32	339,500	+1.57(+2.25%)