GOVT has returned 2% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 21 2025 | $22.97 | $22.98 | $22.91 | $22.92 | 8,368,100 |
March 20 2025 | $23.01 | $23.02 | $22.92 | $22.94 | 7,265,275 |
March 19 2025 | $22.85 | $22.92 | $22.81 | $22.92 | 6,952,800 |
March 18 2025 | $22.81 | $22.89 | $22.81 | $22.87 | 8,238,026 |
March 17 2025 | $22.86 | $22.90 | $22.82 | $22.84 | 15,624,235 |
March 14 2025 | $22.84 | $22.86 | $22.81 | $22.82 | 65,044,600 |
March 13 2025 | $22.79 | $22.90 | $22.77 | $22.88 | 36,925,300 |
March 12 2025 | $22.81 | $22.86 | $22.80 | $22.81 | 54,017,400 |
March 11 2025 | $22.92 | $22.97 | $22.84 | $22.87 | 21,952,800 |
March 10 2025 | $22.90 | $22.96 | $22.89 | $22.93 | 24,009,200 |
March 07 2025 | $22.91 | $22.92 | $22.79 | $22.81 | 16,621,100 |
March 06 2025 | $22.84 | $22.87 | $22.77 | $22.84 | 13,887,000 |
March 05 2025 | $22.95 | $22.96 | $22.83 | $22.84 | 17,303,200 |
March 04 2025 | $23.01 | $23.06 | $22.90 | $22.93 | 10,685,400 |
March 03 2025 | $22.88 | $23.00 | $22.86 | $22.99 | 6,401,700 |
February 28 2025 | $22.88 | $22.94 | $22.85 | $22.94 | 7,226,518 |
February 27 2025 | $22.80 | $22.84 | $22.79 | $22.83 | 6,446,111 |
February 26 2025 | $22.80 | $22.87 | $22.78 | $22.86 | 20,754,689 |
February 25 2025 | $22.77 | $22.82 | $22.76 | $22.80 | 6,173,303 |
February 24 2025 | $22.61 | $22.69 | $22.61 | $22.67 | 6,290,602 |
February 21 2025 | $22.56 | $22.66 | $22.55 | $22.63 | 6,358,808 |
February 20 2025 | $22.52 | $22.56 | $22.52 | $22.53 | 9,205,870 |
February 19 2025 | $22.47 | $22.52 | $22.46 | $22.50 | 4,765,427 |
February 18 2025 | $22.51 | $22.54 | $22.47 | $22.47 | 6,806,177 |
February 14 2025 | $22.57 | $22.61 | $22.56 | $22.56 | 7,692,494 |
