Meritage Corp (NY: MTH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	118.69	121.62	118.19	120.48	350,005	+1.94(+1.64%)
Dec 30, 2021	119.07	119.84	117.94	118.53	143,897	-0.53(-0.45%)
Dec 29, 2021	116.97	119.63	116.74	119.07	275,962	+1.91(+1.63%)
Dec 28, 2021	116.31	118.19	116.16	117.15	138,438	+0.56(+0.48%)
Dec 27, 2021	116.17	116.66	114.93	116.59	154,661	+1.12(+0.97%)
Dec 23, 2021	117.26	117.36	115.09	115.47	250,441	-0.71(-0.61%)
Dec 22, 2021	112.50	116.36	112.35	116.17	364,072	+3.91(+3.48%)
Dec 21, 2021	110.06	112.33	109.06	112.27	250,953	+3.49(+3.21%)
Dec 20, 2021	109.28	109.49	106.60	108.77	528,165	-2.21(-1.99%)
Dec 17, 2021	112.19	113.26	110.38	110.98	1,110,428	-3.57(-3.12%)
Dec 16, 2021	117.19	117.19	113.89	114.56	310,838	-3.10(-2.63%)
Dec 15, 2021	113.82	118.00	112.82	117.66	372,535	+4.09(+3.60%)
Dec 14, 2021	117.45	117.45	113.35	113.57	409,469	-4.90(-4.13%)
Dec 13, 2021	122.47	123.39	117.70	118.47	350,938	-1.39(-1.16%)
Dec 10, 2021	118.01	119.95	116.91	119.86	310,724	+2.53(+2.15%)
Dec 09, 2021	117.97	119.63	116.00	117.33	372,815	-0.70(-0.59%)
Dec 08, 2021	120.05	121.05	117.24	118.03	367,397	-1.06(-0.89%)
Dec 07, 2021	119.75	120.42	118.32	119.09	272,766	+0.11(+0.09%)
Dec 06, 2021	118.79	120.44	117.48	118.98	417,893	+2.57(+2.20%)
Dec 03, 2021	117.68	117.75	114.64	116.41	378,051	-0.10(-0.08%)
Dec 02, 2021	111.21	117.14	110.89	116.51	301,959	+5.59(+5.04%)
Dec 01, 2021	113.03	114.92	110.83	110.92	250,421	-0.47(-0.43%)
Nov 30, 2021	112.91	114.75	110.86	111.40	399,540	-1.71(-1.51%)
Nov 29, 2021	114.89	115.77	112.26	113.11	310,039	-0.76(-0.67%)
Nov 26, 2021	113.36	115.28	112.05	113.87	219,755	-2.12(-1.83%)
Nov 24, 2021	116.47	117.72	115.77	115.99	149,812	-1.12(-0.96%)
Nov 23, 2021	116.27	118.06	114.36	117.11	305,397	+0.60(+0.52%)
Nov 22, 2021	117.73	120.48	116.34	116.51	399,850	-0.66(-0.56%)
Nov 19, 2021	116.97	121.68	116.91	117.17	559,060	-0.10(-0.08%)
Nov 18, 2021	117.92	117.66	116.60	117.27	247,986	-0.27(-0.23%)
Nov 17, 2021	116.39	117.99	115.29	117.54	240,575	+1.03(+0.88%)
Nov 16, 2021	112.81	117.02	112.13	116.51	356,456	+3.64(+3.23%)
Nov 15, 2021	114.62	114.62	112.78	112.87	247,279	-0.85(-0.75%)
Nov 12, 2021	113.22	114.98	112.45	113.72	350,255	+1.23(+1.10%)
Nov 11, 2021	112.46	114.05	111.61	112.48	162,255	+0.83(+0.74%)
Nov 10, 2021	114.01		110.96	111.66	207,672	-3.04(-2.65%)
Nov 09, 2021	110.86	115.28	110.86	114.69	288,610	+4.56(+4.14%)
Nov 08, 2021	111.11	111.75	109.54	110.14	178,736	-1.15(-1.04%)
Nov 05, 2021	109.13	112.01	109.13	111.29	253,489	+3.31(+3.06%)
Nov 04, 2021	109.04	111.20	107.48	107.98	256,955	-0.48(-0.45%)
Nov 03, 2021	106.05	109.20	106.03	108.47	272,890	+2.79(+2.64%)
Nov 02, 2021	106.49	106.49	103.25	105.67	361,196	-1.09(-1.02%)
Nov 01, 2021	106.60	107.30	104.63	106.76	305,629	-0.54(-0.51%)
Oct 29, 2021	109.54	111.81	106.65	107.30	357,585	-1.41(-1.30%)
Oct 28, 2021	105.43	111.95	105.43	108.71	567,651	+3.73(+3.55%)
Oct 27, 2021	105.18	110.02	104.98	104.98	529,622	+0.53(+0.51%)
Oct 26, 2021	105.60			104.45	339,649	-1.00(-0.95%)
Oct 25, 2021	103.02	105.69	102.17	105.45	296,766	+2.69(+2.61%)
Oct 22, 2021	102.96	105.37	102.65	102.76	270,363	+0.32(+0.32%)
Oct 21, 2021	102.88	104.07	101.46	102.44	286,820	-0.93(-0.90%)
Oct 20, 2021	102.06	103.97	101.41	103.36	147,959	+1.88(+1.85%)
Oct 19, 2021	103.14	103.14	100.33	101.49	171,883	-1.17(-1.14%)
Oct 18, 2021	99.18	102.74	99.05	102.66	223,118	+2.45(+2.44%)
Oct 15, 2021	104.61	104.63	100.20	100.22	296,876	-2.86(-2.78%)
Oct 14, 2021	102.97	103.82	101.68	103.08	303,307	+2.81(+2.81%)
Oct 13, 2021	98.37	100.32	97.87	100.26	346,801	+2.30(+2.35%)
Oct 12, 2021	97.33	99.12	97.24	97.96	316,445	+0.66(+0.68%)
Oct 11, 2021	96.69	98.23	96.55	97.30	142,941	+0.31(+0.32%)
Oct 08, 2021	97.86	98.41	96.44	97.00	223,853	-0.69(-0.71%)
Oct 07, 2021	97.06	99.15	96.68	97.69	258,076	+1.08(+1.11%)
Oct 06, 2021	95.38	97.50	94.76	96.61	243,132	+0.10(+0.10%)
Oct 05, 2021	96.32	97.04	95.48	96.51	239,012	+0.81(+0.85%)
Oct 04, 2021	95.62	97.11	95.23	95.70	288,424	-0.37(-0.38%)
Oct 01, 2021	96.51	97.10	94.98	96.07	318,250	+0.33(+0.34%)
Sep 30, 2021	99.00	99.03	95.73	95.74	254,408	-2.67(-2.71%)
Sep 29, 2021	98.52	99.49	98.07	98.41	215,148	+0.74(+0.76%)
Sep 28, 2021	100.06	100.62	97.64	97.67	315,651	-2.97(-2.95%)
Sep 27, 2021	98.49	101.35	98.41	100.64	289,030	+1.20(+1.21%)
Sep 24, 2021	98.56	100.16	97.08	99.44	210,288	+0.34(+0.34%)
Sep 23, 2021	99.77	100.92	99.10	99.10	231,867	-0.22(-0.22%)
Sep 22, 2021	99.84	101.41	99.12	99.32	308,311	+0.35(+0.35%)
Sep 21, 2021	100.66	101.03	97.84	98.97	328,418	-1.44(-1.43%)
Sep 20, 2021	101.67	102.89	99.00	100.41	299,354	-3.82(-3.66%)
Sep 17, 2021	103.98	104.78	102.90	104.23	856,565	+0.25(+0.24%)
Sep 16, 2021	101.89	105.13	101.89	103.98	235,938	+1.86(+1.83%)
Sep 15, 2021	101.06	102.41	100.05	102.12	233,971	+0.86(+0.85%)
Sep 14, 2021	104.20	104.62	100.46	101.26	250,961	-1.89(-1.83%)
Sep 13, 2021	104.72	104.78	101.20	103.15	322,791	-0.32(-0.31%)
Sep 10, 2021	104.50	105.50	103.15	103.46	405,804	-0.15(-0.14%)
Sep 09, 2021	104.28	105.08	103.18	103.61	300,229	-0.67(-0.64%)
Sep 08, 2021	104.51	105.03	103.16	104.28	314,448	-2.41(-2.26%)
Sep 07, 2021	107.39	108.06	105.74	106.69	247,517	-0.55(-0.52%)
Sep 03, 2021	109.46	109.46	107.01	107.24	227,911	-2.77(-2.52%)
Sep 02, 2021	112.83	113.51	109.65	110.02	316,010	-2.44(-2.17%)
Sep 01, 2021	110.52	113.41	110.01	112.45	391,787	+2.36(+2.14%)
Aug 31, 2021	111.34	111.75	108.26	110.09	382,121	-0.71(-0.64%)
Aug 30, 2021	111.28	111.66	109.25	110.81	265,693	+0.03(+0.03%)
Aug 27, 2021	108.70	111.66	108.67	110.78	293,541	+2.53(+2.33%)
Aug 26, 2021	110.56	111.44	107.38	108.25	226,875	-2.43(-2.19%)
Aug 25, 2021	110.21	112.38	108.93	110.68	267,044	+0.94(+0.85%)
Aug 24, 2021	108.75	112.39	107.66	109.74	249,778	+2.02(+1.88%)
Aug 23, 2021	107.65	107.93	104.90	107.72	183,994	+0.07(+0.06%)
Aug 20, 2021	105.85	108.19	105.85	107.65	207,253	+1.98(+1.88%)
Aug 19, 2021	106.02	107.31	104.70	105.66	263,778	-1.76(-1.64%)
Aug 18, 2021	108.08	109.62	106.44	107.42	303,598	-1.17(-1.08%)
Aug 17, 2021	111.99	113.00	107.28	108.59	304,972	-4.92(-4.33%)
Aug 16, 2021	111.36	114.12	110.84	113.51	182,597	+1.37(+1.22%)
Aug 13, 2021	112.15	112.50	110.62	112.14	143,357	+0.62(+0.56%)
Aug 12, 2021	112.36	113.19	109.95	111.52	249,019	-0.62(-0.55%)
Aug 11, 2021	107.99	112.30	107.06	112.14	256,364	+3.81(+3.52%)
Aug 10, 2021	105.47	109.58	104.99	108.33	347,870	+2.86(+2.71%)
Aug 09, 2021	107.15	107.75	105.17	105.47	407,625	-2.23(-2.07%)
Aug 06, 2021	108.50	109.06	106.68	107.70	393,671	+0.08(+0.07%)
Aug 05, 2021	107.55	108.61	107.01	107.62	235,180	-0.05(-0.05%)
Aug 04, 2021	109.08	109.83	106.89	107.67	339,820	-1.97(-1.80%)
Aug 03, 2021	107.97	110.00	106.94	109.64	465,129	+1.89(+1.75%)
Aug 02, 2021	108.03	109.12	107.16	107.76	298,610	+0.58(+0.54%)
Jul 30, 2021	106.11	108.43	105.02	107.17	386,523	+1.66(+1.57%)
Jul 29, 2021	103.29	108.20	100.70	105.52	966,812	+11.06(+11.71%)
Jul 28, 2021	95.59	96.61	93.26	94.45	500,013	-0.93(-0.97%)
Jul 27, 2021	94.00	95.58	93.13	95.38	401,103	+0.67(+0.71%)
Jul 26, 2021	95.33	96.40	93.86	94.71	402,157	-0.37(-0.38%)
Jul 23, 2021	91.28	95.24	91.28	95.07	296,311	+4.43(+4.89%)
Jul 22, 2021	90.07	90.94	88.58	90.64	216,744	-0.92(-1.00%)
Jul 21, 2021	91.46	93.10	90.81	91.56	296,662	+0.84(+0.92%)
Jul 20, 2021	87.98	91.42	87.26	90.72	459,610	+3.56(+4.09%)
Jul 19, 2021	85.56	88.62	85.55	87.16	318,444	-0.03(-0.03%)
Jul 16, 2021	88.94	90.23	87.03	87.19	322,993	-1.30(-1.47%)
Jul 15, 2021	89.14	90.13	87.05	88.49	307,158	-0.86(-0.96%)
Jul 14, 2021	90.47	91.18	88.75	89.35	183,708	-0.07(-0.08%)
Jul 13, 2021	90.89	91.07	89.01	89.42	317,990	-2.13(-2.33%)
Jul 12, 2021	90.59	91.68	89.82	91.55	262,672	+0.14(+0.15%)
Jul 09, 2021	90.52	92.66	90.52	91.41	243,701	+1.65(+1.84%)
Jul 08, 2021	91.07	92.28	88.67	89.76	273,670	-3.64(-3.90%)
Jul 07, 2021	91.33	94.10	91.30	93.40	233,833	+1.94(+2.13%)
Jul 06, 2021	94.17	94.17	90.07	91.46	236,370	-2.47(-2.63%)
Jul 02, 2021	95.50	96.04	93.79	93.93	200,713	-1.33(-1.40%)
Jul 01, 2021	92.93	95.70	92.02	95.26	342,346	+2.40(+2.58%)
Jun 30, 2021	92.47	93.35	91.91	92.86	241,833	-0.50(-0.54%)
Jun 29, 2021	92.54	95.02	92.29	93.36	237,216	+0.82(+0.89%)
Jun 28, 2021	90.92	92.81	90.47	92.55	331,887	+1.90(+2.09%)
Jun 25, 2021	92.19	92.91	90.65	90.65	861,787	-1.25(-1.36%)
Jun 24, 2021	91.82	92.26	90.34	91.90	290,054	-0.33(-0.35%)
Jun 23, 2021	94.26	94.32	91.96	92.23	322,101	-1.67(-1.78%)
Jun 22, 2021	94.26	95.08	93.12	93.90	277,056	-0.33(-0.35%)
Jun 21, 2021	94.69	95.81	93.23	94.22	334,883	+0.27(+0.28%)
Jun 18, 2021	92.67	95.43	92.31	93.96	517,139	+0.50(+0.54%)
Jun 17, 2021	92.27	94.98	91.73	93.45	426,606	+0.56(+0.61%)
Jun 16, 2021	94.43	94.73	92.78	92.89	407,267	-2.03(-2.14%)
Jun 15, 2021	94.35	95.64	93.65	94.92	373,944	+0.87(+0.92%)
Jun 14, 2021	96.80	97.84	93.60	94.06	508,148	-3.27(-3.36%)
Jun 11, 2021	96.37	98.00	95.78	97.32	263,746	+1.40(+1.46%)
Jun 10, 2021	99.01	99.56	94.76	95.92	634,763	-4.18(-4.18%)
Jun 09, 2021	104.09	104.35	99.77	100.11	430,952	-3.37(-3.25%)
Jun 08, 2021	103.20	104.00	102.51	103.47	200,501	+0.69(+0.67%)
Jun 07, 2021	103.00	103.28	101.82	102.78	244,388	-0.20(-0.19%)
Jun 04, 2021	102.57	103.51	100.85	102.98	237,935	+1.06(+1.04%)
Jun 03, 2021	102.88	103.09	100.37	101.92	259,135	-1.63(-1.57%)
Jun 02, 2021	105.74	105.74	102.60	103.55	363,696	-2.07(-1.96%)
Jun 01, 2021	107.03	107.59	104.87	105.62	488,315	-0.65(-0.61%)
May 28, 2021	107.93	108.08	105.69	106.28	257,481	-0.70(-0.66%)
May 27, 2021	108.07	108.33	106.67	106.98	351,650	-0.28(-0.26%)
May 26, 2021	105.41	107.68	104.59	107.25	419,575	+2.38(+2.27%)
May 25, 2021	104.62	107.16	104.62	104.87	329,972	+0.31(+0.29%)
May 24, 2021	105.46	105.60	103.78	104.57	229,110	+0.18(+0.17%)
May 21, 2021	106.74	108.11	103.72	104.39	270,700	-1.77(-1.66%)
May 20, 2021	104.72	106.82	104.51	106.16	271,315	+0.76(+0.72%)
May 19, 2021	104.00	106.91	102.37	105.40	362,225	-1.35(-1.27%)
May 18, 2021	110.41	110.55	106.62	106.75	354,048	-3.66(-3.32%)
May 17, 2021	110.36	110.76	107.67	110.41	324,484	-0.81(-0.73%)
May 14, 2021	111.06	111.70	109.22	111.22	332,153	+1.39(+1.27%)
May 13, 2021	104.87	110.45	104.87	109.83	454,010	+5.37(+5.14%)
May 12, 2021	110.57	110.67	103.87	104.46	948,416	-7.18(-6.43%)
May 11, 2021	113.74	114.52	110.19	111.64	707,002	-4.98(-4.27%)
May 10, 2021	114.93	118.63	113.79	116.62	817,045	+1.52(+1.32%)
May 07, 2021	110.77	115.29	109.69	115.10	527,565	+4.73(+4.28%)
May 06, 2021	109.39	110.41	107.76	110.37	461,199	+1.64(+1.51%)
May 05, 2021	109.21	110.52	106.81	108.73	475,005	-0.15(-0.14%)
May 04, 2021	106.63	109.02	105.37	108.88	489,353	+2.39(+2.24%)
May 03, 2021	105.90	106.85	104.12	106.49	569,245	+1.48(+1.41%)
Apr 30, 2021	104.48	106.85	103.20	105.01	537,259	-0.60(-0.57%)
Apr 29, 2021	99.20	106.02	97.32	105.61	1,180,089	+11.05(+11.68%)
Apr 28, 2021	93.94	95.09	93.10	94.57	340,615	+0.79(+0.84%)
Apr 27, 2021	95.35	96.42	93.75	93.78	323,146	-0.67(-0.71%)
Apr 26, 2021	93.56	94.93	92.95	94.45	220,944	+1.72(+1.85%)
Apr 23, 2021	92.37	93.45	91.60	92.73	315,385	+1.08(+1.17%)
Apr 22, 2021	92.68	92.96	90.55	91.66	365,080	-0.87(-0.94%)
Apr 21, 2021	92.44	93.83	92.37	92.53	419,000	-0.04(-0.04%)
Apr 20, 2021	96.90	97.32	90.98	92.57	433,148	-4.10(-4.24%)
Apr 19, 2021	98.70	98.70	95.41	96.66	353,164	-0.85(-0.87%)
Apr 16, 2021	94.82	97.92	94.79	97.51	396,840	+3.39(+3.60%)
Apr 15, 2021	94.36	94.53	93.20	94.12	200,660	+0.54(+0.58%)
Apr 14, 2021	93.61	94.61	92.24	93.58	214,476	+0.66(+0.71%)
Apr 13, 2021	93.52	93.84	90.97	92.92	294,909	-0.72(-0.77%)
Apr 12, 2021	93.89	94.66	92.65	93.64	250,859	-0.25(-0.26%)
Apr 09, 2021	90.95	94.02	90.27	93.89	228,966	+2.67(+2.93%)
Apr 08, 2021	92.53	92.68	90.23	91.21	375,183	-0.96(-1.04%)
Apr 07, 2021	93.44	94.22	91.30	92.17	279,096	-0.88(-0.94%)
Apr 06, 2021	93.30	94.75	92.54	93.05	389,424	+0.15(+0.16%)
Apr 05, 2021	93.21	94.30	91.95	92.90	333,275	-0.18(-0.19%)
Apr 01, 2021	91.71	93.27	90.90	93.08	445,774	+2.35(+2.59%)
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%)