Endeavor Group Holdings Inc Cl A (NY: EDR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	23.02	23.70	22.90	23.69	2,882,014	+0.77(+3.37%)
Mar 30, 2023	23.11	23.22	22.87	22.92	1,339,847	+0.09(+0.39%)
Mar 29, 2023	22.81	23.00	22.58	22.83	1,505,445	+0.15(+0.65%)
Mar 28, 2023	22.55	22.81	22.23	22.68	3,054,740	+0.07(+0.31%)
Mar 27, 2023	23.01	23.18	22.56	22.61	2,701,610	-0.40(-1.72%)
Mar 24, 2023	22.59	23.27	22.57	23.01	3,578,063	+0.17(+0.74%)
Mar 23, 2023	22.75	23.24	22.48	22.84	3,200,222	+0.30(+1.32%)
Mar 22, 2023	23.27	23.27	22.54	22.54	1,477,512	-0.68(-2.94%)
Mar 21, 2023	22.86	23.38	22.77	23.23	1,854,712	+0.63(+2.80%)
Mar 20, 2023	22.72	23.02	22.31	22.59	1,961,991	-0.17(-0.74%)
Mar 17, 2023	23.04	23.27	22.57	22.76	1,201,613	-0.25(-1.08%)
Mar 16, 2023	22.56	23.08	22.38	23.01	2,354,728	+0.29(+1.26%)
Mar 15, 2023	22.77	23.04	22.30	22.72	2,411,192	-0.44(-1.88%)
Mar 14, 2023	22.78	23.40	22.78	23.16	1,358,589	+0.67(+2.99%)
Mar 13, 2023	22.58	22.85	22.07	22.48	1,531,961	-0.35(-1.52%)
Mar 10, 2023	23.15	23.20	22.30	22.83	1,291,071	-0.38(-1.62%)
Mar 09, 2023	23.30	23.84	23.20	23.21	1,878,531	-0.06(-0.26%)
Mar 08, 2023	23.64	23.71	23.05	23.27	1,250,972	-0.33(-1.38%)
Mar 07, 2023	23.49	23.72	23.32	23.59	1,870,627	+0.19(+0.80%)
Mar 06, 2023	23.80	24.14	23.40	23.40	1,216,800	-0.40(-1.66%)
Mar 03, 2023	23.46	24.16	23.33	23.80	3,592,329	+0.37(+1.56%)
Mar 02, 2023	21.70	23.62	21.21	23.43	3,320,706	+1.60(+7.35%)
Mar 01, 2023	21.77	22.27	20.49	21.83	5,022,066	-0.26(-1.17%)
Feb 28, 2023	22.00	22.37	21.85	22.09	3,112,299	+0.02(+0.09%)
Feb 27, 2023	22.00	22.30	21.91	22.07	1,252,603	+0.07(+0.32%)
Feb 24, 2023	21.96	22.04	21.66	22.00	1,502,957	-0.22(-0.98%)
Feb 23, 2023	22.19	22.44	21.77	22.22	925,174	+0.28(+1.26%)
Feb 22, 2023	21.42	22.26	21.35	21.94	1,338,025	+0.69(+3.26%)
Feb 21, 2023	21.33	21.69	21.13	21.25	728,746	-0.42(-1.92%)
Feb 17, 2023	21.53	21.82	21.30	21.66	896,830	+0.05(+0.23%)
Feb 16, 2023	21.50	21.84	21.39	21.61	541,667	-0.19(-0.86%)
Feb 15, 2023	21.37	21.88	21.19	21.80	602,984	+0.43(+1.99%)
Feb 14, 2023	21.27	21.58	21.07	21.37	464,979	+0.04(+0.19%)
Feb 13, 2023	21.03	21.47	20.79	21.33	1,365,000	+0.45(+2.13%)
Feb 10, 2023	21.29	21.33	20.76	20.89	1,099,407	-0.50(-2.31%)
Feb 09, 2023	21.86	21.88	21.37	21.38	1,157,229	-0.36(-1.64%)
Feb 08, 2023	21.81	22.05	21.44	21.74	627,834	-0.04(-0.18%)
Feb 07, 2023	21.14	21.82	21.10	21.78	1,279,788	+0.71(+3.38%)
Feb 06, 2023	21.45	21.56	21.02	21.07	874,514	-0.61(-2.83%)
Feb 03, 2023	22.15	22.26	21.64	21.68	1,314,112	-0.77(-3.44%)
Feb 02, 2023	22.47	22.77	22.24	22.45	937,785	+0.23(+1.02%)
Feb 01, 2023	22.19	22.47	22.00	22.23	966,783	+0.02(+0.09%)
Jan 31, 2023	21.75	22.25	21.68	22.21	1,521,215	+0.38(+1.72%)
Jan 30, 2023	21.66	22.24	21.56	21.83	1,239,776	-0.04(-0.18%)
Jan 27, 2023	21.38	22.07	21.31	21.87	1,937,632	+0.49(+2.27%)
Jan 26, 2023	21.40	21.46	20.96	21.38	1,094,973	+0.15(+0.70%)
Jan 25, 2023	20.84	21.43	20.80	21.24	1,031,841	+0.20(+0.94%)
Jan 24, 2023	21.09	21.39	20.99	21.04	1,682,025	-0.24(-1.12%)
Jan 23, 2023	21.12	21.43	20.85	21.28	2,474,187	+0.21(+0.99%)
Jan 20, 2023	20.63	21.08	20.52	21.07	2,902,411	+0.63(+3.10%)
Jan 19, 2023	20.43	20.84	20.36	20.43	1,671,895	-0.18(-0.86%)
Jan 18, 2023	21.63	21.63	20.58	20.61	3,457,448	-0.83(-3.88%)
Jan 17, 2023	21.11	21.83	20.79	21.44	2,519,608	+0.26(+1.21%)
Jan 13, 2023	21.39	21.52	21.04	21.19	2,372,343	-0.33(-1.52%)
Jan 12, 2023	21.41	22.19	21.24	21.51	2,185,141	+0.18(+0.84%)
Jan 11, 2023	21.42	22.14	21.10	21.33	3,635,076	+0.04(+0.19%)
Jan 10, 2023	21.54	22.05	21.09	21.30	2,158,709	-0.19(-0.88%)
Jan 09, 2023	21.25	21.60	20.79	21.48	2,139,158	+0.37(+1.73%)
Jan 06, 2023	21.65	21.71	20.22	21.12	3,424,946	-0.56(-2.60%)
Jan 05, 2023	21.44	22.08	21.29	21.68	1,726,621	+0.04(+0.18%)
Jan 04, 2023	21.31	22.02	21.28	21.64	1,855,284	+0.65(+3.11%)
Jan 03, 2023	22.52	22.59	20.39	20.99	3,731,342	-1.33(-5.95%)
Dec 30, 2022	21.50	22.44	21.41	22.32	2,056,668	+0.60(+2.78%)
Dec 29, 2022	20.72	21.73	20.51	21.71	1,463,629	+1.18(+5.74%)
Dec 28, 2022	20.66	20.89	20.39	20.53	706,003	-0.19(-0.91%)
Dec 27, 2022	20.45	20.91	20.28	20.72	684,198	+0.24(+1.16%)
Dec 23, 2022	20.60	20.66	20.24	20.48	1,308,269	-0.13(-0.62%)
Dec 22, 2022	20.32	20.63	20.32	20.61	643,114	+0.07(+0.34%)
Dec 21, 2022	20.17	20.56	20.09	20.54	752,661	+0.50(+2.52%)
Dec 20, 2022	19.93	20.30	19.81	20.04	1,699,336	+0.03(+0.15%)
Dec 19, 2022	19.70	20.16	19.57	20.01	1,271,504	+0.28(+1.40%)
Dec 16, 2022	20.30	20.43	19.44	19.73	2,633,075	-0.80(-3.91%)
Dec 15, 2022	20.91	21.04	20.32	20.53	2,213,469	-0.73(-3.45%)
Dec 14, 2022	21.71	21.89	21.19	21.27	1,099,493	-0.50(-2.27%)
Dec 13, 2022	21.87	22.07	21.54	21.76	1,072,489	+0.31(+1.43%)
Dec 12, 2022	20.94	21.52	20.84	21.45	917,381	+0.51(+2.46%)
Dec 09, 2022	20.74	21.18	20.67	20.94	811,125	+0.15(+0.71%)
Dec 08, 2022	20.91	21.25	20.71	20.79	647,443	-0.04(-0.19%)
Dec 07, 2022	20.90	21.20	20.70	20.83	968,739	-0.27(-1.27%)
Dec 06, 2022	21.66	21.84	20.79	21.10	1,077,993	-0.54(-2.52%)
Dec 05, 2022	21.35	21.89	21.31	21.64	2,440,041	+0.03(+0.14%)
Dec 02, 2022	21.58	21.72	21.31	21.61	838,901	-0.21(-0.95%)
Dec 01, 2022	21.76	22.27	21.70	21.82	2,127,540	+0.05(+0.23%)
Nov 30, 2022	21.40	21.97	21.29	21.77	4,385,742	+0.40(+1.85%)
Nov 29, 2022	21.16	21.64	20.94	21.37	1,891,583	+0.34(+1.60%)
Nov 28, 2022	20.90	21.42	20.85	21.04	1,218,722	-0.10(-0.47%)
Nov 25, 2022	21.49	21.49	21.11	21.14	501,054	-0.28(-1.29%)
Nov 23, 2022	21.46	22.12	21.40	21.41	874,482	-0.09(-0.41%)
Nov 22, 2022	20.96	21.57	20.89	21.50	955,152	+0.40(+1.88%)
Nov 21, 2022	21.43	21.46	21.02	21.11	671,125	-0.33(-1.52%)
Nov 18, 2022	21.77	22.06	21.30	21.43	943,717	-0.34(-1.55%)
Nov 17, 2022	21.04	21.97	20.87	21.77	632,416	+0.31(+1.43%)
Nov 16, 2022	21.72	21.93	21.29	21.46	937,641	-0.54(-2.47%)
Nov 15, 2022	21.81	22.85	21.81	22.01	1,127,750	+0.35(+1.60%)
Nov 14, 2022	22.09	22.36	21.64	21.66	1,171,450	-0.55(-2.50%)
Nov 11, 2022	21.09	23.95	20.98	22.22	2,418,977	+0.67(+3.13%)
Nov 10, 2022	21.34	22.11	21.16	21.54	1,575,907	+0.98(+4.77%)
Nov 09, 2022	20.91	21.11	20.36	20.56	1,042,248	-0.79(-3.71%)
Nov 08, 2022	20.94	21.86	20.84	21.35	1,104,063	+0.16(+0.75%)
Nov 07, 2022	20.29	21.41	20.20	21.20	1,185,172	+1.00(+4.95%)
Nov 04, 2022	20.78	20.78	19.98	20.20	791,078	-0.13(-0.63%)
Nov 03, 2022	20.35	20.85	20.27	20.33	674,234	-0.35(-1.68%)
Nov 02, 2022	21.67	21.74	20.64	20.67	1,726,421	-1.07(-4.92%)
Nov 01, 2022	22.11	22.56	21.72	21.74	802,106	+0.12(+0.55%)
Oct 31, 2022	22.05	22.18	21.61	21.62	719,714	-0.46(-2.06%)
Oct 28, 2022	21.44	22.17	21.35	22.08	601,764	+0.40(+1.83%)
Oct 27, 2022	21.86	22.28	21.60	21.68	796,624	+0.13(+0.60%)
Oct 26, 2022	21.32	22.31	21.08	21.55	681,502	+0.13(+0.60%)
Oct 25, 2022	21.61	21.80	21.32	21.42	919,076	-0.13(-0.60%)
Oct 24, 2022	21.51	21.64	21.10	21.55	848,532	+0.11(+0.51%)
Oct 21, 2022	21.31	21.51	20.90	21.44	924,824	+0.36(+1.69%)
Oct 20, 2022	20.34	21.40	20.24	21.09	3,723,755	+0.62(+3.05%)
Oct 19, 2022	21.08	21.30	20.30	20.46	2,488,034	-0.61(-2.91%)
Oct 18, 2022	21.73	22.15	20.72	21.08	1,504,609	+0.00(+0.00%)
Oct 17, 2022	20.61	21.52	20.61	21.08	945,790	+0.84(+4.16%)
Oct 14, 2022	20.24	20.81	20.00	20.24	1,321,578	+0.19(+0.94%)
Oct 13, 2022	20.37	20.39	19.63	20.05	2,123,193	-0.80(-3.85%)
Oct 12, 2022	20.80	21.17	20.40	20.85	1,339,137	+0.06(+0.29%)
Oct 11, 2022	20.57	20.97	19.95	20.79	1,358,450	+0.22(+1.06%)
Oct 10, 2022	21.06	21.51	20.40	20.57	1,041,765	-0.32(-1.52%)
Oct 07, 2022	20.86	21.16	20.49	20.89	1,109,660	-0.29(-1.36%)
Oct 06, 2022	20.84	21.23	20.84	21.18	952,083	+0.21(+0.99%)
Oct 05, 2022	20.98	21.32	20.56	20.97	818,251	-0.42(-1.94%)
Oct 04, 2022	20.62	21.64	20.48	21.38	1,086,630	+1.36(+6.77%)
Oct 03, 2022	20.25	20.46	19.76	20.03	1,526,472	-0.03(-0.15%)
Sep 30, 2022	19.19	20.16	19.19	20.06	2,223,659	+0.98(+5.14%)
Sep 29, 2022	18.87	19.14	18.39	19.08	1,936,608	-0.04(-0.21%)
Sep 28, 2022	18.89	19.35	18.74	19.12	1,371,993	+0.30(+1.58%)
Sep 27, 2022	19.06	19.52	18.74	18.82	2,364,523	+0.11(+0.58%)
Sep 26, 2022	19.34	19.53	18.66	18.71	2,245,638	-0.80(-4.11%)
Sep 23, 2022	20.52	20.69	19.41	19.51	2,603,177	-1.47(-6.98%)
Sep 22, 2022	21.82	21.82	20.91	20.98	1,153,638	-0.87(-3.99%)
Sep 21, 2022	22.89	22.95	21.85	21.85	1,118,097	-1.03(-4.50%)
Sep 20, 2022	23.28	23.40	22.59	22.88	937,482	-0.68(-2.90%)
Sep 19, 2022	22.50	23.63	22.48	23.56	1,334,223	+0.71(+3.12%)
Sep 16, 2022	24.18	24.18	22.78	22.85	12,293,991	-1.67(-6.82%)
Sep 15, 2022	24.74	25.13	24.44	24.52	1,692,937	-0.34(-1.35%)
Sep 14, 2022	24.81	25.27	24.71	24.86	2,132,179	+0.24(+0.96%)
Sep 13, 2022	24.38	25.05	24.23	24.62	1,840,508	-0.32(-1.27%)
Sep 12, 2022	25.74	25.86	24.90	24.94	1,930,321	-0.73(-2.85%)
Sep 09, 2022	24.79	25.68	24.69	25.67	2,658,492	+1.20(+4.89%)
Sep 08, 2022	24.03	24.84	23.89	24.47	1,798,338	+0.27(+1.10%)
Sep 07, 2022	23.47	24.33	23.46	24.21	1,968,957	+0.57(+2.43%)
Sep 06, 2022	23.05	23.68	22.68	23.63	2,071,424	+1.07(+4.74%)
Sep 02, 2022	22.50	23.01	22.38	22.56	708,602	+0.25(+1.11%)
Sep 01, 2022	22.13	22.38	21.87	22.32	1,027,007	-0.08(-0.35%)
Aug 31, 2022	22.46	22.66	22.23	22.39	524,448	+0.03(+0.13%)
Aug 30, 2022	22.87	22.87	22.17	22.36	843,787	-0.38(-1.65%)
Aug 29, 2022	21.88	23.01	21.82	22.74	1,032,289	+0.38(+1.68%)
Aug 26, 2022	22.83	22.96	22.26	22.36	640,590	-0.44(-1.91%)
Aug 25, 2022	22.88	22.88	22.65	22.80	362,195	+0.10(+0.44%)
Aug 24, 2022	22.64	22.99	22.52	22.70	595,211	+0.14(+0.61%)
Aug 23, 2022	22.12	22.70	22.10	22.56	644,881	+0.30(+1.33%)
Aug 22, 2022	22.94	22.96	22.24	22.27	765,197	-1.08(-4.62%)
Aug 19, 2022	23.49	23.59	22.98	23.34	665,184	-0.46(-1.91%)
Aug 18, 2022	23.60	23.91	23.37	23.80	1,017,544	+0.21(+0.88%)
Aug 17, 2022	23.84	23.84	23.29	23.59	825,252	-0.48(-1.97%)
Aug 16, 2022	23.92	24.14	23.63	24.07	1,507,967	+0.25(+1.04%)
Aug 15, 2022	23.72	23.99	23.45	23.82	1,449,095	-0.14(-0.58%)
Aug 12, 2022	23.14	24.70	23.08	23.96	2,390,938	+0.34(+1.42%)
Aug 11, 2022	24.11	24.50	23.60	23.62	1,930,833	-0.20(-0.83%)
Aug 10, 2022	23.65	24.07	23.58	23.82	970,436	+0.63(+2.73%)
Aug 09, 2022	23.76	23.78	22.96	23.19	1,052,576	-0.41(-1.72%)
Aug 08, 2022	24.01	24.30	23.59	23.59	801,454	-0.38(-1.57%)
Aug 05, 2022	23.05	24.12	22.88	23.97	841,876	+0.54(+2.32%)
Aug 04, 2022	23.41	23.77	23.25	23.42	1,250,008	+0.22(+0.94%)
Aug 03, 2022	22.76	23.31	22.51	23.21	488,716	+0.70(+3.12%)
Aug 02, 2022	21.84	22.88	21.70	22.50	626,577	+0.41(+1.84%)
Aug 01, 2022	22.44	22.44	21.90	22.10	431,105	-0.47(-2.06%)
Jul 29, 2022	21.68	22.61	21.34	22.56	1,170,482	+0.87(+4.02%)
Jul 28, 2022	21.71	22.41	21.63	21.69	575,244	-0.09(-0.41%)
Jul 27, 2022	21.72	21.85	21.49	21.78	2,029,463	+0.50(+2.37%)
Jul 26, 2022	21.71	21.79	21.21	21.28	1,269,014	-0.64(-2.94%)
Jul 25, 2022	22.37	22.37	21.76	21.92	880,736	-0.38(-1.69%)
Jul 22, 2022	22.24	22.56	22.19	22.30	1,017,737	+0.04(+0.18%)
Jul 21, 2022	22.12	22.52	22.05	22.26	1,166,533	-0.06(-0.27%)
Jul 20, 2022	21.73	22.51	21.63	22.32	520,258	+0.60(+2.78%)
Jul 19, 2022	21.53	21.94	21.48	21.71	891,062	+0.37(+1.72%)
Jul 18, 2022	21.19	21.83	21.19	21.34	453,592	+0.35(+1.65%)
Jul 15, 2022	20.76	21.16	20.70	21.00	994,147	+0.45(+2.17%)
Jul 14, 2022	20.41	20.91	20.25	20.55	803,355	-0.28(-1.33%)
Jul 13, 2022	20.71	21.07	20.45	20.83	534,614	-0.31(-1.45%)
Jul 12, 2022	21.06	21.63	20.99	21.14	503,475	+0.04(+0.19%)
Jul 11, 2022	21.51	21.56	20.99	21.10	536,676	-0.59(-2.74%)
Jul 08, 2022	21.56	21.93	21.29	21.69	586,921	+0.04(+0.18%)
Jul 07, 2022	21.78	21.84	21.46	21.65	559,763	+0.67(+3.21%)
Jul 06, 2022	21.16	21.62	20.72	20.98	588,746	-0.40(-1.85%)
Jul 05, 2022	21.29	21.38	20.84	21.37	447,999	-0.24(-1.10%)
Jul 01, 2022	20.52	21.74	20.52	21.61	773,052	+1.26(+6.18%)
Jun 30, 2022	20.54	20.80	20.08	20.35	802,763	-0.34(-1.63%)
Jun 29, 2022	20.50	20.84	20.23	20.69	622,037	+0.05(+0.24%)
Jun 28, 2022	20.94	21.21	20.58	20.64	826,599	-0.26(-1.23%)
Jun 27, 2022	21.79	21.89	20.62	20.90	772,856	-0.79(-3.65%)
Jun 24, 2022	21.15	21.84	20.98	21.69	555,638	+0.91(+4.38%)
Jun 23, 2022	20.27	20.81	19.96	20.78	697,811	+0.65(+3.25%)
Jun 22, 2022	19.80	20.47	19.80	20.13	878,197	+0.21(+1.04%)
Jun 21, 2022	20.34	20.61	19.87	19.92	946,335	-0.15(-0.74%)
Jun 17, 2022	19.76	20.49	19.72	20.07	874,267	+0.51(+2.63%)
Jun 16, 2022	19.73	19.90	19.19	19.55	1,651,371	-0.61(-3.04%)
Jun 15, 2022	19.84	20.32	19.73	20.17	946,587	+0.58(+2.98%)
Jun 14, 2022	19.94	20.08	19.46	19.58	746,103	-0.40(-1.98%)
Jun 13, 2022	20.59	20.89	19.85	19.98	814,209	-1.15(-5.44%)
Jun 10, 2022	21.70	21.87	21.07	21.13	798,358	-1.10(-4.94%)
Jun 09, 2022	22.19	22.51	21.57	22.23	885,307	-0.10(-0.44%)
Jun 08, 2022	22.91	23.26	22.04	22.32	1,001,163	-0.67(-2.93%)
Jun 07, 2022	22.35	23.09	22.26	23.00	937,755	+0.39(+1.71%)
Jun 06, 2022	23.08	23.27	22.18	22.61	1,678,635	-0.55(-2.39%)
Jun 03, 2022	22.99	23.61	22.80	23.17	2,236,160	-0.10(-0.43%)
Jun 02, 2022	21.73	23.32	21.44	23.27	1,226,240	+1.38(+6.29%)
Jun 01, 2022	22.42	23.20	21.81	21.89	3,417,396	-0.60(-2.69%)
May 31, 2022	22.42	22.83	22.03	22.49	2,929,947	-0.05(-0.22%)
May 27, 2022	22.31	23.11	22.28	22.54	1,380,026	+0.23(+1.02%)
May 26, 2022	22.32	23.32	22.06	22.32	1,460,989	+0.62(+2.88%)
May 25, 2022	20.59	21.82	20.59	21.69	927,803	+0.94(+4.53%)
May 24, 2022	21.36	21.67	20.21	20.75	2,077,067	-0.78(-3.63%)
May 23, 2022	20.80	21.77	20.63	21.53	1,892,020	+0.83(+4.02%)
May 20, 2022	19.80	20.74	19.80	20.70	2,767,644	+1.14(+5.82%)
May 19, 2022	19.30	19.86	19.16	19.56	1,367,801	+0.23(+1.18%)
May 18, 2022	19.45	20.09	19.02	19.34	2,209,471	+0.03(+0.15%)
May 17, 2022	19.68	19.88	18.92	19.31	2,620,837	+0.00(+0.00%)
May 16, 2022	19.33	19.84	19.22	19.31	3,386,229	+0.20(+1.04%)
May 13, 2022	21.87	22.41	19.09	19.11	5,607,229	+0.95(+5.23%)
May 12, 2022	17.83	18.79	17.49	18.16	2,199,527	+0.32(+1.78%)
May 11, 2022	17.81	18.77	17.65	17.84	1,978,765	-0.24(-1.31%)
May 10, 2022	18.04	18.69	17.40	18.08	1,664,041	+0.36(+2.01%)
May 09, 2022	19.01	19.13	17.25	17.72	2,913,457	-1.69(-8.72%)
May 06, 2022	19.80	19.80	18.40	19.41	2,647,733	-0.39(-1.95%)
May 05, 2022	21.19	21.19	18.62	19.80	5,240,874	-1.81(-8.38%)
May 04, 2022	22.57	22.60	20.72	21.61	3,357,186	-1.06(-4.67%)
May 03, 2022	22.73	22.98	22.30	22.67	2,987,383	-0.09(-0.39%)
May 02, 2022	22.52	23.32	22.02	22.76	3,231,699	+0.24(+1.05%)
Apr 29, 2022	23.77	23.95	22.52	22.52	1,436,928	-1.27(-5.33%)
Apr 28, 2022	24.28	24.42	22.97	23.79	2,226,333	-0.39(-1.60%)
Apr 27, 2022	23.66	24.30	23.14	24.18	1,662,188	+0.30(+1.24%)
Apr 26, 2022	24.29	24.29	23.42	23.88	966,659	-0.58(-2.39%)
Apr 25, 2022	23.94	24.58	23.32	24.46	971,268	+0.29(+1.19%)
Apr 22, 2022	24.97	25.03	23.83	24.18	1,395,386	-0.89(-3.55%)
Apr 21, 2022	25.88	26.28	24.79	25.07	1,323,713	-0.50(-1.97%)
Apr 20, 2022	26.30	26.62	25.34	25.57	1,694,958	-1.13(-4.23%)
Apr 19, 2022	26.28	27.52	26.10	26.70	2,215,102	+0.35(+1.31%)
Apr 18, 2022	26.40	26.71	26.01	26.35	452,830	-0.29(-1.08%)
Apr 14, 2022	26.99	27.12	26.54	26.64	401,923	-0.18(-0.66%)
Apr 13, 2022	26.49	27.23	26.49	26.82	763,942	+0.34(+1.27%)
Apr 12, 2022	26.73	27.21	26.20	26.48	878,790	-0.03(-0.11%)
Apr 11, 2022	26.62	27.69	26.12	26.51	896,151	-0.17(-0.63%)
Apr 08, 2022	27.04	27.23	26.56	26.68	789,242	-0.53(-1.96%)
Apr 07, 2022	27.72	28.52	27.09	27.22	2,630,674	-0.58(-2.10%)
Apr 06, 2022	28.21	28.33	27.39	27.80	1,072,718	-0.79(-2.77%)
Apr 05, 2022	29.21	29.44	28.47	28.59	442,329	-0.66(-2.27%)
Apr 04, 2022	29.27	29.56	28.81	29.26	459,092	+0.05(+0.17%)