Adams Natural Resources Fund (NY: PEO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	22.91	23.15	22.87	23.06	46,683	+0.24(+1.05%)
Mar 27, 2024	22.65	22.85	22.65	22.82	21,488	+0.14(+0.62%)
Mar 26, 2024	22.87	22.87	22.65	22.68	42,260	-0.08(-0.35%)
Mar 25, 2024	22.70	22.97	22.70	22.76	56,876	+0.06(+0.26%)
Mar 22, 2024	22.71	22.83	22.62	22.70	27,482	-0.06(-0.26%)
Mar 21, 2024	22.71	22.80	22.70	22.76	32,386	+0.11(+0.49%)
Mar 20, 2024	22.57	22.73	22.55	22.65	31,046	-0.09(-0.40%)
Mar 19, 2024	22.61	22.75	22.61	22.74	23,988	+0.16(+0.71%)
Mar 18, 2024	22.55	22.70	22.39	22.58	25,027	+0.07(+0.31%)
Mar 15, 2024	22.52	22.72	22.51	22.51	18,896	+0.00(+0.00%)
Mar 14, 2024	22.53	22.63	22.45	22.51	25,773	+0.07(+0.31%)
Mar 13, 2024	22.16	22.54	22.16	22.44	28,941	+0.37(+1.68%)
Mar 12, 2024	22.04	22.08	21.99	22.07	20,360	+0.03(+0.14%)
Mar 11, 2024	21.75	22.06	21.75	22.04	23,622	+0.24(+1.10%)
Mar 08, 2024	21.80	21.86	21.77	21.80	22,693	+0.00(+0.00%)
Mar 07, 2024	21.50	21.88	21.50	21.80	22,229	+0.20(+0.93%)
Mar 06, 2024	21.62	21.82	21.59	21.60	31,936	+0.12(+0.56%)
Mar 05, 2024	21.20	21.60	21.20	21.48	30,612	+0.13(+0.61%)
Mar 04, 2024	21.56	21.56	21.33	21.35	44,270	-0.17(-0.79%)
Mar 01, 2024	21.37	21.61	21.37	21.52	49,331	+0.30(+1.41%)
Feb 29, 2024	21.16	21.28	21.10	21.22	18,641	+0.12(+0.57%)
Feb 28, 2024	20.99	21.37	20.91	21.10	40,751	+0.05(+0.24%)
Feb 27, 2024	21.02	21.18	21.02	21.05	30,911	-0.09(-0.43%)
Feb 26, 2024	21.10	21.29	20.98	21.14	53,161	-0.08(-0.38%)
Feb 23, 2024	21.13	21.24	21.10	21.22	16,418	-0.07(-0.33%)
Feb 22, 2024	21.15	21.36	21.15	21.29	17,526	+0.08(+0.38%)
Feb 21, 2024	21.06	21.26	21.06	21.21	18,821	+0.35(+1.68%)
Feb 20, 2024	21.03	21.07	20.85	20.86	21,407	-0.14(-0.67%)
Feb 16, 2024	21.09	21.22	21.00	21.00	38,847	-0.10(-0.47%)
Feb 15, 2024	20.64	21.23	20.64	21.10	52,240	+0.46(+2.23%)
Feb 14, 2024	20.87	21.06	20.61	20.64	22,412	-0.15(-0.72%)
Feb 13, 2024	21.04	21.10	20.53	20.79	23,674	-0.26(-1.24%)
Feb 12, 2024	20.55	21.20	20.55	21.05	111,320	+0.50(+2.43%)
Feb 09, 2024	20.80	20.93	20.54	20.55	56,160	-0.25(-1.20%)
Feb 08, 2024	20.53	20.85	20.53	20.80	41,251	+0.28(+1.36%)
Feb 07, 2024	20.51	20.58	20.46	20.52	23,828	+0.05(+0.24%)
Feb 06, 2024	20.33	20.61	20.30	20.47	17,918	+0.10(+0.49%)
Feb 05, 2024	20.30	20.48	20.19	20.37	14,829	-0.09(-0.44%)
Feb 02, 2024	20.43	20.61	20.40	20.46	13,701	+0.06(+0.29%)
Feb 01, 2024	20.43	20.63	20.38	20.40	26,749	+0.03(+0.15%)
Jan 31, 2024	20.64	20.70	20.37	20.37	27,619	-0.31(-1.49%)
Jan 30, 2024	20.34	20.70	20.20	20.68	28,239	+0.25(+1.22%)
Jan 29, 2024	20.35	20.50	20.33	20.43	51,087	-0.02(-0.10%)
Jan 26, 2024	20.39	20.48	20.20	20.45	34,653	+0.07(+0.34%)
Jan 25, 2024	20.11	20.40	20.11	20.38	37,252	+0.30(+1.49%)
Jan 24, 2024	19.99	20.10	19.89	20.08	27,543	+0.24(+1.20%)
Jan 23, 2024	19.78	20.08	19.75	19.84	51,364	+0.00(+0.00%)
Jan 22, 2024	19.83	19.96	19.81	19.84	39,370	+0.00(+0.00%)
Jan 19, 2024	19.82	19.88	19.82	19.84	26,917	-0.01(-0.05%)
Jan 18, 2024	19.98	20.00	19.82	19.85	58,168	-0.12(-0.60%)
Jan 17, 2024	20.00	20.24	19.93	19.97	26,333	-0.22(-1.08%)
Jan 16, 2024	20.66	20.70	20.15	20.19	26,562	-0.51(-2.45%)
Jan 12, 2024	20.54	20.77	20.54	20.70	56,700	+0.19(+0.92%)
Jan 11, 2024	20.49	20.60	20.48	20.51	35,293	+0.08(+0.39%)
Jan 10, 2024	20.59	20.66	20.36	20.43	29,890	-0.21(-1.01%)
Jan 09, 2024	20.85	20.85	20.57	20.64	26,112	-0.19(-0.91%)
Jan 08, 2024	21.04	21.04	20.58	20.83	78,598	-0.22(-1.04%)
Jan 05, 2024	21.05	21.18	20.97	21.05	37,511	+0.07(+0.33%)
Jan 04, 2024	21.29	21.29	20.95	20.98	65,329	-0.19(-0.89%)
Jan 03, 2024	20.86	21.24	20.81	21.17	56,691	+0.33(+1.58%)
Jan 02, 2024	20.55	20.98	20.55	20.84	27,303	+0.31(+1.50%)
Dec 29, 2023	20.61	20.72	20.49	20.53	34,854	-0.06(-0.29%)
Dec 28, 2023	20.97	21.05	20.42	20.59	71,452	-0.38(-1.80%)
Dec 27, 2023	21.11	21.17	20.95	20.97	34,015	-0.11(-0.52%)
Dec 26, 2023	20.97	21.21	20.97	21.08	27,699	+0.22(+1.05%)
Dec 22, 2023	20.78	21.05	20.78	20.86	44,677	+0.02(+0.10%)
Dec 21, 2023	20.70	20.87	20.70	20.84	43,979	+0.14(+0.67%)
Dec 20, 2023	20.82	21.07	20.70	20.70	52,220	-0.15(-0.72%)
Dec 19, 2023	20.71	20.88	20.69	20.85	33,024	+0.20(+0.96%)
Dec 18, 2023	20.70	20.83	20.64	20.65	52,512	+0.17(+0.83%)
Dec 15, 2023	20.70	20.78	20.46	20.48	41,062	-0.12(-0.58%)
Dec 14, 2023	20.25	20.80	20.24	20.60	141,436	+0.51(+2.53%)
Dec 13, 2023	19.85	20.13	19.85	20.09	41,145	+0.24(+1.20%)
Dec 12, 2023	19.91	19.95	19.82	19.85	43,182	-0.18(-0.89%)
Dec 11, 2023	19.92	20.11	19.92	20.03	40,718	+0.10(+0.50%)
Dec 08, 2023	19.77	20.00	19.77	19.93	64,724	+0.21(+1.06%)
Dec 07, 2023	19.71	19.91	19.68	19.72	30,338	+0.03(+0.15%)
Dec 06, 2023	20.02	20.14	19.68	19.69	70,433	-0.39(-1.93%)
Dec 05, 2023	20.26	20.38	20.08	20.08	50,838	-0.27(-1.32%)
Dec 04, 2023	20.28	20.49	20.28	20.35	66,728	-0.06(-0.29%)
Dec 01, 2023	20.41	20.62	20.37	20.41	68,206	+0.00(+0.00%)
Nov 30, 2023	20.40	20.68	20.24	20.41	83,797	+0.17(+0.84%)
Nov 29, 2023	20.47	20.67	20.21	20.24	64,058	-0.16(-0.78%)
Nov 28, 2023	20.31	20.57	20.31	20.40	32,536	+0.07(+0.34%)
Nov 27, 2023	20.42	20.43	20.21	20.33	55,890	-0.17(-0.83%)
Nov 24, 2023	20.39	20.65	20.39	20.50	14,161	+0.11(+0.54%)
Nov 22, 2023	20.28	20.46	20.19	20.39	82,936	-0.11(-0.53%)
Nov 21, 2023	20.45	20.54	20.36	20.50	50,681	-0.04(-0.19%)
Nov 20, 2023	20.56	20.62	20.46	20.54	49,758	+0.03(+0.15%)
Nov 17, 2023	20.34	20.63	20.12	20.51	123,610	+0.17(+0.83%)
Nov 16, 2023	20.45	20.47	20.14	20.34	63,092	-0.16(-0.78%)
Nov 15, 2023	20.44	20.68	20.44	20.50	56,788	-0.07(-0.32%)
Nov 14, 2023	20.35	20.70	20.35	20.57	67,976	+0.29(+1.45%)
Nov 13, 2023	20.19	20.39	20.19	20.27	37,268	+0.14(+0.71%)
Nov 10, 2023	19.99	20.19	19.99	20.13	34,194	+0.24(+1.19%)
Nov 09, 2023	19.91	19.99	19.81	19.90	36,813	+0.07(+0.33%)
Nov 08, 2023	19.92	20.08	19.81	19.83	32,034	-0.16(-0.81%)
Nov 07, 2023	20.24	20.24	19.92	19.99	64,461	-0.44(-2.13%)
Nov 06, 2023	20.96	21.07	20.39	20.43	84,367	-0.50(-2.40%)
Nov 03, 2023	21.14	21.14	20.85	20.93	28,412	-0.20(-0.94%)
Nov 02, 2023	20.49	21.13	20.45	21.13	55,161	+0.66(+3.24%)
Nov 01, 2023	20.44	20.67	20.31	20.46	22,910	+0.05(+0.23%)
Oct 31, 2023	20.27	20.43	20.17	20.42	15,584	+0.07(+0.33%)
Oct 30, 2023	20.12	20.65	20.12	20.35	21,035	+0.09(+0.47%)
Oct 27, 2023	20.49	20.55	19.98	20.26	32,863	-0.33(-1.61%)
Oct 26, 2023	20.65	20.75	20.44	20.59	31,692	-0.16(-0.78%)
Oct 25, 2023	20.80	20.88	20.63	20.75	13,519	-0.09(-0.41%)
Oct 24, 2023	21.04	21.47	20.76	20.83	31,334	-0.09(-0.45%)
Oct 23, 2023	21.06	21.11	20.88	20.93	17,339	-0.36(-1.69%)
Oct 20, 2023	21.46	21.59	21.23	21.29	11,349	-0.23(-1.06%)
Oct 19, 2023	21.55	21.77	21.39	21.51	16,592	-0.09(-0.39%)
Oct 18, 2023	21.60	21.83	21.55	21.60	37,506	+0.04(+0.18%)
Oct 17, 2023	21.34	21.65	21.34	21.56	18,518	+0.11(+0.53%)
Oct 16, 2023	21.48	21.56	21.35	21.45	27,983	+0.14(+0.67%)
Oct 13, 2023	21.06	21.35	21.06	21.31	12,415	+0.47(+2.27%)
Oct 12, 2023	21.00	21.03	20.78	20.83	24,388	-0.08(-0.36%)
Oct 11, 2023	20.98	20.98	20.66	20.91	43,495	-0.13(-0.63%)
Oct 10, 2023	21.07	21.23	20.99	21.04	43,101	-0.03(-0.13%)
Oct 09, 2023	20.86	21.20	20.78	21.07	51,688	+0.61(+2.96%)
Oct 06, 2023	20.43	20.59	20.13	20.46	48,303	+0.09(+0.46%)
Oct 05, 2023	20.45	20.78	20.36	20.37	39,903	-0.33(-1.60%)
Oct 04, 2023	21.33	21.33	20.62	20.70	41,471	-0.61(-2.84%)
Oct 03, 2023	21.41	21.60	21.27	21.31	22,974	-0.22(-1.01%)
Oct 02, 2023	21.86	22.01	21.47	21.52	51,168	-0.36(-1.64%)
Sep 29, 2023	22.30	22.30	21.87	21.88	14,989	-0.35(-1.58%)
Sep 28, 2023	22.24	22.46	22.15	22.23	16,648	+0.02(+0.09%)
Sep 27, 2023	21.87	22.24	21.87	22.21	51,142	+0.55(+2.53%)
Sep 26, 2023	21.86	21.90	21.67	21.67	53,107	-0.24(-1.08%)
Sep 25, 2023	21.73	22.03	21.88	21.90	47,806	+0.16(+0.74%)
Sep 22, 2023	21.67	21.91	21.53	21.74	28,474	+0.18(+0.83%)
Sep 21, 2023	21.85	21.93	21.54	21.56	58,602	-0.26(-1.17%)
Sep 20, 2023	21.86	22.08	21.82	21.82	29,170	-0.13(-0.60%)
Sep 19, 2023	22.24	22.24	21.85	21.95	16,863	-0.13(-0.60%)
Sep 18, 2023	22.12	22.21	22.05	22.08	19,053	+0.05(+0.21%)
Sep 15, 2023	22.12	22.21	21.96	22.04	45,934	-0.19(-0.85%)
Sep 14, 2023	22.28	22.38	22.15	22.22	19,277	+0.18(+0.82%)
Sep 13, 2023	22.28	22.28	22.01	22.04	33,012	-0.18(-0.81%)
Sep 12, 2023	22.03	22.39	22.03	22.22	61,310	+0.27(+1.21%)
Sep 11, 2023	22.28	22.53	21.90	21.96	37,637	-0.28(-1.28%)
Sep 08, 2023	22.19	22.52	22.15	22.24	53,119	+0.03(+0.13%)
Sep 07, 2023	22.27	22.42	22.18	22.21	11,910	-0.07(-0.30%)
Sep 06, 2023	22.32	22.39	22.18	22.28	15,618	-0.04(-0.17%)
Sep 05, 2023	22.29	22.50	22.25	22.32	110,708	+0.11(+0.51%)
Sep 01, 2023	22.04	22.24	22.04	22.21	40,853	+0.45(+2.09%)
Aug 31, 2023	21.86	21.86	21.67	21.75	23,958	+0.01(+0.04%)
Aug 30, 2023	21.70	21.82	21.68	21.74	32,600	+0.15(+0.70%)
Aug 29, 2023	21.67	21.67	21.46	21.59	28,851	+0.05(+0.22%)
Aug 28, 2023	21.53	21.70	21.47	21.54	38,563	+0.11(+0.53%)
Aug 25, 2023	21.33	21.53	21.23	21.43	25,428	+0.23(+1.07%)
Aug 24, 2023	21.22	21.48	21.20	21.20	21,995	-0.14(-0.67%)
Aug 23, 2023	21.30	21.37	21.14	21.34	21,803	-0.03(-0.13%)
Aug 22, 2023	21.52	21.65	21.37	21.37	17,834	-0.11(-0.53%)
Aug 21, 2023	21.83	21.85	21.41	21.49	44,721	-0.25(-1.13%)
Aug 18, 2023	21.42	21.81	21.42	21.73	20,021	+0.09(+0.44%)
Aug 17, 2023	21.52	22.00	21.52	21.64	33,551	+0.27(+1.24%)
Aug 16, 2023	21.50	21.81	21.37	21.37	27,730	-0.16(-0.74%)
Aug 15, 2023	21.75	21.84	21.50	21.53	38,121	-0.42(-1.93%)
Aug 14, 2023	21.95	21.99	21.82	21.96	81,933	-0.06(-0.26%)
Aug 11, 2023	21.70	22.09	21.70	22.01	62,355	+0.27(+1.26%)
Aug 10, 2023	21.82	22.01	21.70	21.74	95,285	-0.02(-0.09%)
Aug 09, 2023	21.56	21.84	21.51	21.76	108,445	+0.36(+1.67%)
Aug 08, 2023	21.08	21.43	20.95	21.40	38,579	+0.08(+0.40%)
Aug 07, 2023	21.26	21.35	21.20	21.32	29,916	+0.08(+0.35%)
Aug 04, 2023	21.41	21.52	21.20	21.24	46,791	-0.09(-0.44%)
Aug 03, 2023	21.09	21.48	20.71	21.33	57,998	+0.26(+1.25%)
Aug 02, 2023	21.21	21.23	20.89	21.07	98,538	-0.27(-1.28%)
Aug 01, 2023	21.33	21.35	21.10	21.34	50,344	-0.04(-0.18%)
Jul 31, 2023	21.00	21.48	21.00	21.38	95,523	+0.39(+1.84%)
Jul 28, 2023	20.99	21.00	20.73	21.00	52,455	+0.11(+0.54%)
Jul 27, 2023	21.03	21.14	20.85	20.88	43,556	-0.07(-0.31%)
Jul 26, 2023	20.85	21.06	20.83	20.95	49,772	-0.02(-0.09%)
Jul 25, 2023	20.78	21.00	20.70	20.97	61,786	+0.20(+0.95%)
Jul 24, 2023	20.53	20.86	20.53	20.77	76,851	+0.36(+1.75%)
Jul 21, 2023	20.35	20.42	20.26	20.41	40,070	+0.14(+0.70%)
Jul 20, 2023	20.17	20.30	20.16	20.27	55,144	+0.23(+1.13%)
Jul 19, 2023	20.03	20.17	19.97	20.04	49,812	+0.09(+0.47%)
Jul 18, 2023	19.68	20.07	19.67	19.95	50,313	+0.25(+1.24%)
Jul 17, 2023	19.66	19.87	19.66	19.70	53,577	+0.00(+0.00%)
Jul 14, 2023	20.06	20.06	19.69	19.70	102,549	-0.41(-2.06%)
Jul 13, 2023	20.21	20.28	20.07	20.12	53,638	-0.05(-0.23%)
Jul 12, 2023	20.19	20.29	20.13	20.17	43,656	+0.12(+0.61%)
Jul 11, 2023	19.78	20.05	19.76	20.04	50,794	+0.37(+1.87%)
Jul 10, 2023	19.66	19.70	19.60	19.68	56,850	+0.07(+0.34%)
Jul 07, 2023	19.09	19.71	19.09	19.61	34,983	+0.45(+2.36%)
Jul 06, 2023	19.40	19.56	19.14	19.16	60,622	-0.43(-2.21%)
Jul 05, 2023	19.72	19.73	19.56	19.59	61,605	-0.15(-0.76%)
Jul 03, 2023	19.63	19.84	19.61	19.74	29,712	+0.12(+0.62%)
Jun 30, 2023	19.60	19.72	19.58	19.62	65,553	+0.13(+0.68%)
Jun 29, 2023	19.39	19.52	19.29	19.49	33,553	+0.20(+1.03%)
Jun 28, 2023	19.17	19.35	19.00	19.29	63,135	+0.18(+0.94%)
Jun 27, 2023	19.01	19.13	18.95	19.11	30,504	+0.09(+0.50%)
Jun 26, 2023	18.68	19.09	18.68	19.02	48,552	+0.35(+1.87%)
Jun 23, 2023	18.66	18.76	18.58	18.67	41,869	-0.11(-0.60%)
Jun 22, 2023	18.86	18.87	18.74	18.78	19,972	-0.29(-1.53%)
Jun 21, 2023	18.83	19.28	18.79	19.07	61,378	+0.22(+1.15%)
Jun 20, 2023	19.27	19.27	18.82	18.86	73,369	-0.41(-2.15%)
Jun 16, 2023	19.41	19.41	19.19	19.27	39,213	-0.02(-0.10%)
Jun 15, 2023	19.09	19.41	19.09	19.29	19,380	+0.21(+1.09%)
Jun 14, 2023	19.37	19.47	19.02	19.08	44,105	-0.22(-1.12%)
Jun 13, 2023	19.11	19.52	19.11	19.30	79,992	+0.24(+1.24%)
Jun 12, 2023	18.99	19.21	18.99	19.06	54,127	-0.22(-1.12%)
Jun 09, 2023	19.43	19.46	19.25	19.28	24,358	-0.09(-0.49%)
Jun 08, 2023	19.54	19.58	19.10	19.37	32,378	-0.09(-0.48%)
Jun 07, 2023	19.18	19.51	19.18	19.47	21,187	+0.35(+1.82%)
Jun 06, 2023	18.78	19.13	18.77	19.12	64,027	+0.18(+0.95%)
Jun 05, 2023	19.09	19.14	18.90	18.94	43,168	-0.07(-0.35%)
Jun 02, 2023	18.90	19.12	18.77	19.01	40,992	+0.40(+2.13%)
Jun 01, 2023	18.39	18.76	18.23	18.61	118,499	+0.34(+1.86%)
May 31, 2023	18.36	18.49	18.18	18.27	54,476	-0.22(-1.17%)
May 30, 2023	18.52	18.64	18.40	18.49	44,242	-0.18(-0.96%)
May 26, 2023	18.72	18.86	18.65	18.67	31,204	+0.01(+0.05%)
May 25, 2023	18.75	18.94	18.60	18.66	54,545	-0.28(-1.49%)
May 24, 2023	18.93	19.10	18.92	18.94	96,336	+0.08(+0.45%)
May 23, 2023	18.76	19.05	18.75	18.86	56,368	+0.18(+0.96%)
May 22, 2023	18.71	18.86	18.68	18.68	26,808	-0.08(-0.40%)
May 19, 2023	18.76	18.96	18.74	18.75	43,659	+0.09(+0.50%)
May 18, 2023	18.46	18.68	18.26	18.66	147,078	+0.17(+0.92%)
May 17, 2023	18.19	18.52	18.17	18.49	135,373	+0.41(+2.29%)
May 16, 2023	18.38	18.49	18.02	18.07	121,427	-0.27(-1.48%)
May 15, 2023	18.28	18.44	18.28	18.35	226,772	+0.07(+0.36%)
May 12, 2023	18.40	18.48	18.27	18.28	95,231	-0.01(-0.05%)
May 11, 2023	18.28	18.43	18.21	18.29	184,282	-0.20(-1.06%)
May 10, 2023	18.75	18.75	18.37	18.49	116,545	-0.21(-1.10%)
May 09, 2023	18.50	18.79	18.43	18.69	144,863	+0.09(+0.50%)
May 08, 2023	18.89	18.89	18.56	18.60	97,791	-0.03(-0.15%)
May 05, 2023	18.52	18.74	18.52	18.63	77,865	+0.42(+2.32%)
May 04, 2023	18.37	18.44	18.20	18.21	87,477	-0.22(-1.17%)
May 03, 2023	18.59	18.68	18.41	18.42	115,668	-0.34(-1.80%)
May 02, 2023	19.33	19.33	18.58	18.76	126,968	-0.70(-3.61%)
May 01, 2023	19.55	19.62	19.36	19.46	40,075	-0.21(-1.05%)
Apr 28, 2023	19.40	19.75	19.40	19.67	82,324	+0.24(+1.25%)
Apr 27, 2023	19.31	19.42	19.11	19.42	63,675	+0.14(+0.73%)
Apr 26, 2023	19.33	19.51	19.20	19.28	143,211	-0.15(-0.77%)
Apr 25, 2023	19.86	19.86	19.35	19.43	130,149	-0.43(-2.17%)
Apr 24, 2023	19.59	19.97	19.59	19.86	72,849	+0.24(+1.24%)
Apr 21, 2023	19.81	19.81	19.57	19.62	66,343	-0.17(-0.85%)
Apr 20, 2023	19.79	19.87	19.59	19.79	64,685	-0.14(-0.71%)
Apr 19, 2023	19.87	20.00	19.79	19.93	76,064	-0.07(-0.33%)
Apr 18, 2023	19.94	20.08	19.90	20.00	60,221	+0.01(+0.05%)
Apr 17, 2023	20.17	20.39	19.94	19.99	68,252	-0.23(-1.16%)
Apr 14, 2023	20.21	20.32	20.08	20.22	65,992	+0.02(+0.09%)
Apr 13, 2023	20.10	20.21	19.95	20.20	41,316	+0.15(+0.75%)
Apr 12, 2023	20.24	20.24	19.99	20.05	43,285	+0.00(+0.00%)
Apr 11, 2023	19.83	20.16	19.79	20.05	58,347	+0.21(+1.04%)
Apr 10, 2023	19.82	20.00	19.71	19.85	69,678	+0.11(+0.57%)
Apr 06, 2023	19.93	19.93	19.69	19.73	38,775	-0.20(-0.99%)
Apr 05, 2023	19.72	19.93	19.62	19.93	64,067	+0.19(+0.95%)
Apr 04, 2023	20.16	20.16	19.61	19.74	83,465	-0.32(-1.59%)