Dollar Tree (NQ: DLTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	115.49	115.89	113.50	114.90	964,700	-0.53(-0.46%)
Apr 29, 2021	114.38	115.71	114.22	115.43	1,066,574	+1.39(+1.22%)
Apr 28, 2021	114.75	115.32	113.65	114.04	1,168,164	-0.97(-0.84%)
Apr 27, 2021	114.24	115.51	114.11	115.01	1,232,855	+1.03(+0.90%)
Apr 26, 2021	115.30	115.30	113.38	113.98	1,577,504	-1.58(-1.37%)
Apr 23, 2021	115.19	116.24	114.08	115.56	952,600	+0.41(+0.36%)
Apr 22, 2021	116.71	116.97	114.33	115.15	1,096,235	-1.52(-1.30%)
Apr 21, 2021	116.44	117.24	116.43	116.67	1,278,934	+0.33(+0.28%)
Apr 20, 2021	116.87	117.05	116.02	116.34	1,273,896	-0.61(-0.52%)
Apr 19, 2021	117.79	118.05	116.24	116.95	1,262,827	-0.41(-0.35%)
Apr 16, 2021	117.18	118.57	116.58	117.36	1,353,700	+0.34(+0.29%)
Apr 15, 2021	115.99	117.35	115.40	117.02	1,413,645	+2.12(+1.85%)
Apr 14, 2021	117.05	117.70	114.78	114.90	1,710,154	-2.75(-2.34%)
Apr 13, 2021	117.34	118.22	116.14	117.65	1,115,472	+0.61(+0.52%)
Apr 12, 2021	117.17	117.81	115.94	117.04	1,461,792	-0.51(-0.43%)
Apr 09, 2021	117.17	117.70	116.08	117.55	1,341,900	+0.67(+0.57%)
Apr 08, 2021	117.20	117.25	116.16	116.88	1,024,607	-0.28(-0.24%)
Apr 07, 2021	117.89	118.33	116.65	117.16	1,010,033	-0.45(-0.38%)
Apr 06, 2021	118.11	120.37	117.47	117.61	1,836,605	-1.65(-1.38%)
Apr 05, 2021	116.44	119.65	116.03	119.26	1,853,405	+3.33(+2.87%)
Apr 01, 2021	114.59	116.07	113.39	115.93	1,521,300	+1.47(+1.28%)
Mar 31, 2021	116.00	117.26	114.20	114.46	2,782,598	-1.77(-1.52%)
Mar 30, 2021	115.60	116.65	114.50	116.23	1,505,736	+0.48(+0.41%)
Mar 29, 2021	115.06	116.23	114.20	115.75	1,586,102	+1.36(+1.19%)
Mar 26, 2021	110.89	114.43	110.58	114.39	2,046,000	+3.31(+2.98%)
Mar 25, 2021	110.24	111.42	109.51	111.08	1,221,283	+0.58(+0.52%)
Mar 24, 2021	109.71	112.20	109.48	110.50	1,378,842	+0.64(+0.58%)
Mar 23, 2021	109.98	111.31	109.63	109.86	1,765,655	-0.39(-0.35%)
Mar 22, 2021	108.20	110.75	107.45	110.25	2,208,832	+2.13(+1.97%)
Mar 19, 2021	104.71	108.63	104.56	108.12	2,694,800	+2.87(+2.73%)
Mar 18, 2021	106.00	107.13	104.58	105.25	2,586,030	-2.45(-2.27%)
Mar 17, 2021	108.85	108.96	107.29	107.70	1,703,230	-1.34(-1.23%)
Mar 16, 2021	109.42	110.29	108.20	109.04	1,137,248	-0.26(-0.24%)
Mar 15, 2021	108.56	109.37	107.26	109.30	1,578,225	+0.69(+0.64%)
Mar 12, 2021	108.56	109.34	107.37	108.61	1,102,000	+0.04(+0.04%)
Mar 11, 2021	107.72	108.82	107.02	108.57	1,596,840	+0.74(+0.69%)
Mar 10, 2021	108.07	109.11	107.54	107.83	1,402,102	+0.24(+0.22%)
Mar 09, 2021	108.63	109.87	106.45	107.59	1,822,576	-0.48(-0.44%)
Mar 08, 2021	104.49	109.32	103.24	108.07	2,903,144	+3.99(+3.83%)
Mar 05, 2021	102.47	104.53	100.21	104.08	2,407,600	+2.27(+2.23%)
Mar 04, 2021	101.80	103.94	100.29	101.81	3,033,799	-0.07(-0.07%)
Mar 03, 2021	96.18	104.69	95.86	101.88	5,163,332	+2.93(+2.96%)
Mar 02, 2021	99.95	99.95	96.54	98.95	3,427,431	-0.28(-0.28%)
Mar 01, 2021	98.80	100.38	98.50	99.23	1,889,239	+1.03(+1.05%)
Feb 26, 2021	99.59	100.72	98.07	98.20	3,058,200	-0.68(-0.69%)
Feb 25, 2021	98.75	99.86	97.69	98.88	3,411,840	-2.25(-2.22%)
Feb 24, 2021	102.14	102.50	99.73	101.13	2,482,704	-1.85(-1.80%)
Feb 23, 2021	104.76	105.05	102.09	102.98	2,226,384	-1.90(-1.81%)
Feb 22, 2021	107.42	107.50	104.87	104.88	2,246,401	-3.02(-2.80%)
Feb 19, 2021	108.32	108.42	106.98	107.90	1,705,500	+0.14(+0.13%)
Feb 18, 2021	105.96	108.47	105.04	107.76	1,863,076	-0.56(-0.52%)
Feb 17, 2021	107.04	108.61	106.28	108.32	1,284,112	+0.67(+0.62%)
Feb 16, 2021	108.23	108.63	106.71	107.65	1,462,211	-0.72(-0.67%)
Feb 12, 2021	108.68	109.89	107.50	108.38	811,900	-0.72(-0.66%)
Feb 11, 2021	110.59	111.94	108.36	109.09	1,176,109	-1.16(-1.05%)
Feb 10, 2021	109.82	111.09	109.72	110.25	1,721,073	+0.43(+0.39%)
Feb 09, 2021	107.29	109.88	106.69	109.82	1,863,582	+2.75(+2.57%)
Feb 08, 2021	106.07	107.30	105.66	107.07	1,681,898	+1.42(+1.35%)
Feb 05, 2021	106.75	107.52	105.14	105.64	1,615,300	-0.50(-0.47%)
Feb 04, 2021	105.11	106.21	104.52	106.14	1,516,614	+1.20(+1.14%)
Feb 03, 2021	103.76	105.29	103.26	104.94	1,835,295	+0.92(+0.88%)
Feb 02, 2021	101.85	104.63	101.53	104.02	2,766,808	+3.16(+3.13%)
Feb 01, 2021	102.08	102.32	100.23	100.86	1,262,576	-0.80(-0.79%)
Jan 29, 2021	102.60	103.39	101.34	101.66	1,694,300	-1.21(-1.18%)
Jan 28, 2021	101.67	103.92	101.29	102.87	2,033,669	+1.31(+1.29%)
Jan 27, 2021	105.02	105.07	99.62	101.56	2,897,215	-4.14(-3.92%)
Jan 26, 2021	106.26	106.78	104.94	105.70	1,545,154	-0.67(-0.63%)
Jan 25, 2021	107.64	108.18	105.75	106.37	1,605,714	-1.51(-1.40%)
Jan 22, 2021	107.64	108.21	106.13	107.88	1,160,300	+0.09(+0.08%)
Jan 21, 2021	108.63	109.44	107.63	107.79	1,431,141	+0.25(+0.23%)
Jan 20, 2021	108.23	108.45	106.32	107.54	1,940,191	-0.51(-0.47%)
Jan 19, 2021	108.59	109.60	107.12	108.05	1,745,428	-0.29(-0.27%)
Jan 15, 2021	109.31	109.70	107.79	108.34	1,881,900	-1.63(-1.48%)
Jan 14, 2021	112.67	112.96	109.65	109.97	1,996,157	-2.50(-2.22%)
Jan 13, 2021	113.79	114.08	112.31	112.47	1,229,526	-1.71(-1.50%)
Jan 12, 2021	112.38	114.42	112.05	114.18	1,482,151	+1.75(+1.56%)
Jan 11, 2021	112.50	113.10	111.17	112.43	2,144,633	-0.54(-0.48%)
Jan 08, 2021	114.72	115.45	112.19	112.97	1,928,200	-1.78(-1.55%)
Jan 07, 2021	112.99	115.00	111.89	114.75	2,508,403	+1.78(+1.58%)
Jan 06, 2021	106.90	113.25	106.79	112.97	3,096,749	+5.84(+5.45%)
Jan 05, 2021	106.31	107.75	106.14	107.13	1,620,310	+0.19(+0.18%)
Jan 04, 2021	107.63	108.34	105.31	106.94	1,664,789	-1.10(-1.02%)
Dec 31, 2020		108.04	108.04	108.04	1,145,944	+0.24(+0.22%)
Dec 30, 2020	109.15	109.81	107.47	107.80	1,145,944	-1.30(-1.19%)
Dec 29, 2020	108.78	109.62	107.60	109.10	1,681,244	+1.17(+1.08%)
Dec 28, 2020	109.51	109.69	107.64	107.93	1,299,081	-1.10(-1.01%)
Dec 24, 2020	107.88	109.04	107.49	109.03	651,800	+1.41(+1.31%)
Dec 23, 2020	109.43	109.43	107.52	107.62	1,535,175	-1.36(-1.25%)
Dec 22, 2020	111.37	111.37	108.13	108.98	1,882,139	-2.54(-2.28%)
Dec 21, 2020	111.28	112.53	110.34	111.52	2,369,119	-0.36(-0.32%)
Dec 18, 2020	113.11	113.54	111.53	111.88	3,392,300	-1.17(-1.03%)
Dec 17, 2020	113.27	114.17	112.31	113.05	2,074,530	+0.20(+0.18%)
Dec 16, 2020	109.39	113.48	109.39	112.85	3,202,201	+2.81(+2.55%)
Dec 15, 2020	108.31	110.61	107.92	110.04	2,899,401	+2.36(+2.19%)
Dec 14, 2020	107.88	108.25	106.27	107.68	2,760,541	+1.13(+1.06%)
Dec 11, 2020	107.93	108.21	106.03	106.55	2,065,800	-1.74(-1.61%)
Dec 10, 2020	110.66	110.75	107.79	108.29	2,434,619	-2.57(-2.32%)
Dec 09, 2020	110.41	111.89	109.78	110.86	1,897,975	+1.40(+1.28%)
Dec 08, 2020	111.26	111.89	109.01	109.46	1,973,385	-2.49(-2.22%)
Dec 07, 2020	112.33	112.65	111.20	111.95	2,024,178	-0.56(-0.50%)
Dec 04, 2020	111.57	113.48	110.77	112.51	1,955,800	+0.39(+0.35%)
Dec 03, 2020	110.89	114.32	110.70	112.12	2,252,905	+0.49(+0.44%)
Dec 02, 2020	111.67	112.65	110.93	111.63	1,502,333	-0.76(-0.68%)
Dec 01, 2020	110.05	112.42	109.21	112.39	2,039,488	+3.15(+2.88%)
Nov 30, 2020	109.35	109.92	107.89	109.24	2,186,208	-0.66(-0.60%)
Nov 27, 2020	111.10	111.41	109.14	109.90	1,379,100	-1.83(-1.64%)
Nov 25, 2020	111.06	112.93	109.90	111.73	3,665,600	+0.38(+0.34%)
Nov 24, 2020	107.38	112.78	104.98	111.35	9,476,592	+13.74(+14.08%)
Nov 23, 2020	95.72	98.06	95.23	97.61	2,779,933	+2.64(+2.78%)
Nov 20, 2020	94.29	96.92	94.02	94.97	1,680,900	+0.42(+0.44%)
Nov 19, 2020	93.49	94.80	92.50	94.55	1,605,133	+0.90(+0.96%)
Nov 18, 2020	94.35	95.56	93.60	93.65	1,872,126	-0.17(-0.18%)
Nov 17, 2020	94.55	95.15	93.48	93.82	1,529,030	-1.79(-1.87%)
Nov 16, 2020	95.81	95.98	94.95	95.61	1,707,442	+0.66(+0.70%)
Nov 13, 2020	93.42	95.05	93.39	94.95	1,449,900	+1.76(+1.89%)
Nov 12, 2020	94.71	94.71	92.59	93.19	1,869,488	-1.13(-1.20%)
Nov 11, 2020	95.99	96.13	94.15	94.32	1,495,961	-0.65(-0.68%)
Nov 10, 2020	94.74	96.07	93.92	94.97	1,780,690	-0.90(-0.94%)
Nov 09, 2020	97.96	101.25	95.86	95.87	2,405,345	+0.34(+0.36%)
Nov 06, 2020	95.74	95.98	93.59	95.53	1,538,800	+0.43(+0.45%)
Nov 05, 2020	96.13	96.34	93.95	95.10	1,453,689	-0.15(-0.16%)
Nov 04, 2020	94.23	96.79	92.85	95.25	1,609,993	+1.60(+1.71%)
Nov 03, 2020	92.10	94.94	91.75	93.65	1,894,124	+2.53(+2.78%)
Nov 02, 2020	91.53	91.57	89.79	91.12	1,259,750	+0.80(+0.89%)
Oct 30, 2020	90.98	91.51	89.14	90.32	1,429,300	-1.59(-1.73%)
Oct 29, 2020	90.32	92.57	90.15	91.91	1,525,123	+1.33(+1.47%)
Oct 28, 2020	91.81	92.88	90.52	90.58	1,598,630	-2.24(-2.41%)
Oct 27, 2020	92.59	94.05	92.59	92.82	1,265,535	+0.29(+0.31%)
Oct 26, 2020	94.90	94.91	92.03	92.53	1,567,781	-2.94(-3.08%)
Oct 23, 2020	94.55	96.05	93.81	95.47	2,030,100	+1.63(+1.74%)
Oct 22, 2020	94.70	95.18	93.58	93.84	1,632,098	-1.00(-1.05%)
Oct 21, 2020	95.70	95.93	94.64	94.84	1,169,214	-0.57(-0.60%)
Oct 20, 2020	95.70	96.89	95.13	95.41	1,756,536	+0.41(+0.43%)
Oct 19, 2020	96.06	96.58	94.75	95.00	1,312,561	-0.56(-0.59%)
Oct 16, 2020	96.41	97.12	95.15	95.56	1,866,900	-0.98(-1.02%)
Oct 15, 2020	94.56	96.92	94.01	96.54	1,486,453	+1.38(+1.45%)
Oct 14, 2020	96.61	97.00	94.48	95.16	1,321,149	-1.47(-1.52%)
Oct 13, 2020	95.48	97.68	95.16	96.63	2,053,275	+1.07(+1.12%)
Oct 12, 2020	94.28	96.91	93.76	95.56	2,475,236	+1.92(+2.05%)
Oct 09, 2020	92.07	94.73	91.81	93.64	2,039,100	+2.11(+2.31%)
Oct 08, 2020	91.00	91.81	90.43	91.53	1,658,780	+0.98(+1.08%)
Oct 07, 2020	89.84	90.93	89.45	90.55	1,748,099	+1.87(+2.11%)
Oct 06, 2020	90.61	92.45	88.12	88.68	1,904,611	-1.30(-1.44%)
Oct 05, 2020	91.22	91.69	89.45	89.98	2,214,480	-0.78(-0.86%)
Oct 02, 2020	90.65	91.92	90.15	90.76	1,792,800	-1.11(-1.21%)
Oct 01, 2020	91.64	93.38	91.59	91.87	1,699,817	+0.53(+0.58%)
Sep 30, 2020	90.28	92.32	90.26	91.34	1,915,652	+1.47(+1.64%)
Sep 29, 2020	90.92	91.20	89.81	89.87	1,233,795	-1.07(-1.18%)
Sep 28, 2020	90.25	91.38	89.75	90.94	1,684,158	+1.52(+1.70%)
Sep 25, 2020	87.49	89.91	87.14	89.42	2,642,300	+0.99(+1.12%)
Sep 24, 2020	86.83	89.07	86.67	88.43	1,915,866	+1.71(+1.97%)
Sep 23, 2020	86.86	88.11	86.57	86.72	1,933,100	-0.08(-0.09%)
Sep 22, 2020	86.22	87.04	85.71	86.80	1,407,591	+0.83(+0.97%)
Sep 21, 2020	87.45	87.67	84.41	85.97	1,978,722	-2.05(-2.33%)
Sep 18, 2020	89.15	89.15	87.49	88.02	2,553,900	-0.52(-0.59%)
Sep 17, 2020	88.08	89.04	87.73	88.54	1,761,103	-0.72(-0.81%)
Sep 16, 2020	89.10	90.08	88.31	89.26	2,008,892	+0.61(+0.69%)
Sep 15, 2020	88.99	89.87	88.29	88.65	1,226,728	-0.27(-0.30%)
Sep 14, 2020	90.83	90.86	87.89	88.92	2,205,358	-1.13(-1.25%)
Sep 11, 2020	90.49	90.80	89.85	90.05	1,979,900	-0.20(-0.22%)
Sep 10, 2020	91.52	91.98	89.75	90.25	2,054,902	-1.56(-1.70%)
Sep 09, 2020	89.65	92.51	89.35	91.81	2,383,662	+1.98(+2.20%)
Sep 08, 2020	90.58	90.95	88.58	89.83	2,926,044	-1.40(-1.53%)
Sep 04, 2020	93.32	93.32	90.05	91.23	2,561,500	-1.69(-1.82%)
Sep 03, 2020	94.96	95.46	92.43	92.92	2,215,565	-1.78(-1.88%)
Sep 02, 2020	94.06	94.97	93.76	94.70	1,926,090	+1.02(+1.09%)
Sep 01, 2020	96.22	96.37	93.52	93.68	3,014,770	-2.59(-2.69%)
Aug 31, 2020	94.50	96.61	93.92	96.27	2,594,105	+1.54(+1.63%)
Aug 28, 2020	97.22	97.43	93.65	94.73	4,675,700	-1.99(-2.06%)
Aug 27, 2020	99.57	101.86	96.54	96.72	8,813,409	-7.52(-7.21%)
Aug 26, 2020	102.59	104.64	102.28	104.24	3,085,852	+1.60(+1.56%)
Aug 25, 2020	102.60	102.85	100.83	102.64	1,778,255	+0.35(+0.34%)
Aug 24, 2020	101.01	102.56	99.74	102.29	1,922,982	+1.99(+1.98%)
Aug 21, 2020	98.70	100.49	98.23	100.30	1,482,000	+1.39(+1.41%)
Aug 20, 2020	99.27	99.64	98.69	98.91	1,212,605	-0.84(-0.84%)
Aug 19, 2020	100.05	100.52	99.04	99.75	1,844,949	+0.51(+0.51%)
Aug 18, 2020	101.31	101.49	97.81	99.24	1,627,471	-1.63(-1.62%)
Aug 17, 2020	99.66	101.88	99.64	100.87	1,709,633	+2.03(+2.05%)
Aug 14, 2020	97.21	99.64	96.74	98.84	1,864,100	+1.57(+1.61%)
Aug 13, 2020	98.57	98.83	96.86	97.27	1,908,852	-1.94(-1.96%)
Aug 12, 2020	96.82	99.40	95.87	99.21	2,326,892	+2.72(+2.82%)
Aug 11, 2020	97.88	98.52	95.91	96.49	1,345,305	-1.25(-1.28%)
Aug 10, 2020	96.49	97.93	96.25	97.74	1,797,358	+1.25(+1.30%)
Aug 07, 2020	96.17	97.03	95.64	96.49	1,345,200	+0.89(+0.93%)
Aug 06, 2020	95.75	95.95	94.86	95.60	1,080,497	-0.22(-0.23%)
Aug 05, 2020	96.32	97.11	95.44	95.82	1,010,877	-0.08(-0.08%)
Aug 04, 2020	94.63	96.24	94.42	95.90	1,976,196	+1.39(+1.47%)
Aug 03, 2020	94.01	94.63	92.74	94.51	1,516,480	+1.16(+1.24%)
Jul 31, 2020	93.71	93.71	92.23	93.35	1,805,600	-0.60(-0.64%)
Jul 30, 2020	94.16	95.11	93.79	93.95	1,682,629	-1.07(-1.13%)
Jul 29, 2020	95.87	96.59	94.75	95.02	1,559,352	-0.62(-0.65%)
Jul 28, 2020	95.31	95.90	94.54	95.64	1,359,256	+0.22(+0.23%)
Jul 27, 2020	95.98	95.98	94.08	95.42	1,298,261	-0.18(-0.19%)
Jul 24, 2020	96.41	97.25	95.34	95.60	1,205,400	-0.72(-0.75%)
Jul 23, 2020	96.98	97.27	95.93	96.32	1,754,064	-0.80(-0.82%)
Jul 22, 2020	95.52	97.28	95.05	97.12	1,288,836	+1.05(+1.09%)
Jul 21, 2020	97.23	98.31	95.67	96.07	1,933,725	-1.05(-1.08%)
Jul 20, 2020	97.18	98.88	95.47	97.12	2,216,750	+1.66(+1.74%)
Jul 17, 2020	96.77	96.91	95.41	95.46	1,444,900	-1.17(-1.21%)
Jul 16, 2020	97.25	99.00	96.12	96.63	2,812,289	+0.92(+0.96%)
Jul 15, 2020	94.97	95.99	94.59	95.71	1,997,012	+1.35(+1.43%)
Jul 14, 2020	91.11	94.51	91.01	94.36	1,882,682	+2.05(+2.22%)
Jul 13, 2020	92.24	94.11	91.76	92.31	2,261,392	+0.44(+0.48%)
Jul 10, 2020	91.04	91.93	90.48	91.87	1,555,800	+0.54(+0.59%)
Jul 09, 2020	91.26	92.00	89.66	91.33	1,962,807	+1.04(+1.15%)
Jul 08, 2020	90.23	90.48	89.68	90.29	1,790,000	-0.21(-0.23%)
Jul 07, 2020	89.75	91.04	88.96	90.50	2,224,549	+0.72(+0.80%)
Jul 06, 2020	94.98	95.24	89.27	89.78	3,456,323	-3.83(-4.09%)
Jul 02, 2020	93.76	94.34	92.90	93.61	2,606,500	+0.22(+0.24%)
Jul 01, 2020	92.18	93.84	92.04	93.39	2,399,000	+0.71(+0.77%)
Jun 30, 2020	92.82	93.53	90.65	92.68	3,582,276	-0.99(-1.06%)
Jun 29, 2020	92.93	94.81	91.41	93.67	1,880,187	+1.05(+1.13%)
Jun 26, 2020	93.48	96.20	92.11	92.62	4,310,600	-0.49(-0.53%)
Jun 25, 2020	90.00	93.23	88.70	93.11	3,134,849	+3.01(+3.34%)
Jun 24, 2020	89.38	90.33	87.58	90.10	2,737,602	+0.35(+0.39%)
Jun 23, 2020	90.76	90.95	89.15	89.75	1,797,319	-0.54(-0.60%)
Jun 22, 2020	88.09	90.36	87.88	90.29	1,569,516	+1.49(+1.68%)
Jun 19, 2020	91.13	91.94	88.50	88.80	2,866,800	-1.89(-2.08%)
Jun 18, 2020	88.91	90.93	88.60	90.69	2,603,322	+1.61(+1.81%)
Jun 17, 2020	91.57	91.82	88.98	89.08	1,848,857	-2.05(-2.25%)
Jun 16, 2020	91.00	91.88	89.47	91.13	2,352,619	+2.02(+2.27%)
Jun 15, 2020	86.01	89.75	85.51	89.11	2,414,120	+1.34(+1.53%)
Jun 12, 2020	89.85	90.25	86.13	87.77	2,800,000	-1.33(-1.49%)
Jun 11, 2020	90.21	90.94	88.85	89.10	2,505,630	-2.37(-2.59%)
Jun 10, 2020	92.66	93.00	91.04	91.47	2,687,737	-1.11(-1.20%)
Jun 09, 2020	93.74	93.96	92.26	92.58	2,432,542	-1.15(-1.23%)
Jun 08, 2020	92.73	94.05	91.81	93.73	3,192,688	+0.83(+0.89%)
Jun 05, 2020	94.80	95.25	92.34	92.90	3,719,700	-0.36(-0.39%)
Jun 04, 2020	94.26	95.96	92.24	93.26	2,674,131	-1.31(-1.39%)
Jun 03, 2020	97.73	98.08	94.54	94.57	2,375,171	-2.41(-2.49%)
Jun 02, 2020	96.75	99.61	96.75	96.98	3,926,074	+0.73(+0.76%)
Jun 01, 2020	97.41	98.00	95.58	96.25	3,060,734	-1.62(-1.66%)
May 29, 2020	97.02	99.31	96.06	97.87	3,935,000	+0.23(+0.24%)
May 28, 2020	96.86	99.82	95.05	97.64	13,548,587	+10.11(+11.55%)
May 27, 2020	87.00	88.17	85.88	87.53	4,495,897	+2.33(+2.73%)
May 26, 2020	84.15	85.43	83.58	85.20	3,584,124	+3.50(+4.28%)
May 22, 2020	81.41	82.41	79.78	81.70	2,403,900	+0.50(+0.62%)
May 21, 2020	79.16	81.26	78.82	81.20	1,642,276	+1.59(+2.00%)
May 20, 2020	80.60	81.63	79.51	79.61	2,381,058	-0.38(-0.48%)
May 19, 2020	78.73	81.20	78.71	79.99	2,072,962	+1.40(+1.78%)
May 18, 2020	77.41	78.89	76.88	78.59	2,976,282	+3.52(+4.69%)
May 15, 2020	75.28	76.21	74.65	75.07	1,975,000	-0.46(-0.61%)
May 14, 2020	75.33	75.56	72.12	75.53	2,216,528	+1.07(+1.44%)
May 13, 2020	76.09	76.42	73.55	74.46	1,840,078	-1.87(-2.45%)
May 12, 2020	77.82	78.86	75.97	76.33	1,893,356	-1.58(-2.03%)
May 11, 2020	78.00	78.58	76.63	77.91	2,205,643	-0.14(-0.18%)
May 08, 2020	77.97	79.17	77.80	78.05	1,884,900	+1.36(+1.77%)
May 07, 2020	75.96	78.53	75.96	76.69	2,598,680	+1.03(+1.36%)
May 06, 2020	77.01	78.14	75.31	75.66	1,943,438	-0.89(-1.16%)
May 05, 2020	77.94	78.90	76.15	76.55	1,712,271	-1.27(-1.63%)
May 04, 2020	76.94	77.96	76.33	77.82	1,529,749	+0.43(+0.56%)