Alerian Energy Infrastructure ETF (NY: ENFR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	18.04	18.13	17.91	18.03	9,101	-0.17(-0.93%)
Jun 29, 2022	18.67	18.68	18.17	18.20	26,600	-0.28(-1.50%)
Jun 28, 2022	18.40	18.68	18.35	18.48	21,629	+0.30(+1.67%)
Jun 27, 2022	17.93	18.25	17.93	18.17	22,036	+0.41(+2.32%)
Jun 24, 2022	17.56	17.88	17.54	17.76	23,688	+0.35(+2.00%)
Jun 23, 2022	17.78	17.85	17.22	17.41	116,217	-0.33(-1.86%)
Jun 22, 2022	17.72	17.99	17.62	17.74	80,025	-0.53(-2.89%)
Jun 21, 2022	17.91	18.48	17.91	18.27	459,724	+0.69(+3.91%)
Jun 17, 2022	17.98	18.17	17.27	17.58	79,958	-0.48(-2.67%)
Jun 16, 2022	18.60	18.65	18.05	18.06	66,960	-0.96(-5.03%)
Jun 15, 2022	19.44	19.44	18.77	19.02	55,843	-0.19(-0.98%)
Jun 14, 2022	19.74	19.78	19.07	19.21	123,113	-0.34(-1.74%)
Jun 13, 2022	20.11	20.11	19.41	19.55	300,783	-1.01(-4.91%)
Jun 10, 2022	20.74	20.74	20.38	20.56	31,655	-0.43(-2.04%)
Jun 09, 2022	21.34	21.34	20.95	20.99	46,649	-0.39(-1.84%)
Jun 08, 2022	21.92	21.92	21.26	21.38	85,707	-0.29(-1.36%)
Jun 07, 2022	21.08	21.68	21.08	21.68	41,839	+0.47(+2.23%)
Jun 06, 2022	21.32	21.35	21.17	21.20	27,940	-0.08(-0.38%)
Jun 03, 2022	21.30	21.34	21.23	21.28	21,775	-0.08(-0.38%)
Jun 02, 2022	21.14	21.36	20.98	21.36	213,048	+0.23(+1.10%)
Jun 01, 2022	21.06	21.18	20.70	21.13	46,958	+0.32(+1.55%)
May 31, 2022	21.15	21.15	20.68	20.81	51,052	-0.09(-0.43%)
May 27, 2022	20.59	20.95	20.56	20.90	76,912	+0.29(+1.43%)
May 26, 2022	20.61	20.72	20.53	20.60	37,576	+0.21(+1.01%)
May 25, 2022	20.02	20.47	20.02	20.40	50,032	+0.35(+1.74%)
May 24, 2022	20.04	20.08	19.74	20.05	37,001	-0.06(-0.31%)
May 23, 2022	20.12	20.23	19.95	20.11	59,303	+0.17(+0.85%)
May 20, 2022	19.98	20.08	19.62	19.94	25,269	+0.12(+0.59%)
May 19, 2022	19.89	20.02	19.67	19.83	270,443	-0.20(-0.98%)
May 18, 2022	20.40	20.42	19.88	20.02	28,432	-0.40(-1.97%)
May 17, 2022	20.25	20.49	20.15	20.42	64,579	+0.42(+2.10%)
May 16, 2022	19.76	20.15	19.76	20.00	40,713	+0.39(+2.01%)
May 13, 2022	19.24	19.80	19.24	19.61	25,502	+0.55(+2.86%)
May 12, 2022	18.88	19.25	18.81	19.07	49,702	-0.01(-0.04%)
May 11, 2022	19.24	19.83	19.07	19.07	64,178	-0.09(-0.46%)
May 10, 2022	19.42	19.55	18.80	19.16	117,851	-0.09(-0.46%)
May 09, 2022	20.15	20.15	19.18	19.25	63,302	-1.05(-5.16%)
May 06, 2022	20.12	20.38	19.77	20.30	54,795	+0.20(+1.01%)
May 05, 2022	20.72	20.72	19.89	20.09	57,607	-0.63(-3.02%)
May 04, 2022	20.37	20.72	20.04	20.72	75,547	+0.70(+3.52%)
May 03, 2022	19.57	20.09	19.57	20.01	59,188	+0.49(+2.53%)
May 02, 2022	19.56	19.60	19.11	19.52	103,394	+0.03(+0.14%)
Apr 29, 2022	20.22	20.22	19.49	19.49	16,704	-0.60(-2.98%)
Apr 28, 2022	19.84	20.21	19.54	20.09	28,906	+0.40(+2.06%)
Apr 27, 2022	19.76	19.81	19.45	19.69	20,916	+0.16(+0.81%)
Apr 26, 2022	19.73	19.87	19.53	19.53	17,829	-0.05(-0.27%)
Apr 25, 2022	19.81	19.81	19.02	19.58	62,910	-0.56(-2.80%)
Apr 22, 2022	20.66	20.67	20.09	20.15	51,889	-0.59(-2.85%)
Apr 21, 2022	21.26	21.28	20.63	20.74	28,938	-0.26(-1.26%)
Apr 20, 2022	20.83	21.14	20.81	21.00	27,879	+0.22(+1.06%)
Apr 19, 2022	20.66	20.89	20.66	20.78	59,191	+0.09(+0.43%)
Apr 18, 2022	20.89	20.89	20.61	20.69	45,637	+0.06(+0.30%)
Apr 14, 2022	20.67	20.80	20.56	20.63	53,526	+0.01(+0.07%)
Apr 13, 2022	20.61	20.62	20.41	20.62	45,158	+0.21(+1.01%)
Apr 12, 2022	20.34	20.53	20.32	20.41	46,718	+0.30(+1.49%)
Apr 11, 2022	20.39	20.39	20.08	20.11	59,972	-0.30(-1.47%)
Apr 08, 2022	20.24	20.42	20.15	20.41	28,644	+0.26(+1.31%)
Apr 07, 2022	20.18	20.22	19.86	20.15	16,542	-0.03(-0.13%)
Apr 06, 2022	20.18	20.25	19.94	20.17	87,316	+0.09(+0.44%)
Apr 05, 2022	20.25	20.51	20.05	20.08	32,603	-0.17(-0.83%)
Apr 04, 2022	20.33	20.41	20.12	20.25	47,344	+0.00(+0.00%)
Apr 01, 2022	20.10	20.29	20.10	20.25	29,217	+0.26(+1.32%)
Mar 31, 2022	20.19	20.25	19.99	19.99	40,446	-0.23(-1.13%)
Mar 30, 2022	20.09	20.25	20.09	20.22	77,240	+0.15(+0.75%)
Mar 29, 2022	19.72	20.07	19.60	20.07	41,186	+0.14(+0.71%)
Mar 28, 2022	20.11	20.11	19.81	19.93	26,786	-0.33(-1.65%)
Mar 25, 2022	19.81	20.30	19.78	20.26	45,344	+0.55(+2.81%)
Mar 24, 2022	19.49	19.77	19.49	19.71	37,459	+0.26(+1.31%)
Mar 23, 2022	19.43	19.57	19.37	19.45	43,631	+0.23(+1.19%)
Mar 22, 2022	19.21	19.37	19.08	19.22	29,934	+0.00(+0.00%)
Mar 21, 2022	19.06	19.34	19.06	19.22	42,371	+0.39(+2.06%)
Mar 18, 2022	18.81	18.92	18.70	18.83	10,098	+0.05(+0.28%)
Mar 17, 2022	18.77	18.98	18.75	18.78	24,931	+0.24(+1.29%)
Mar 16, 2022	18.50	18.56	18.32	18.54	22,676	+0.17(+0.91%)
Mar 15, 2022	18.29	18.45	18.02	18.38	64,844	-0.12(-0.67%)
Mar 14, 2022	18.97	18.97	18.37	18.50	36,517	-0.53(-2.78%)
Mar 11, 2022	19.36	19.46	19.03	19.03	31,696	-0.41(-2.13%)
Mar 10, 2022	19.20	19.49	19.13	19.44	198,701	+0.29(+1.52%)
Mar 09, 2022	19.19	19.27	18.93	19.15	36,225	-0.07(-0.37%)
Mar 08, 2022	19.61	19.72	19.20	19.22	69,115	-0.10(-0.50%)
Mar 07, 2022	19.57	19.77	19.16	19.32	37,903	-0.11(-0.54%)
Mar 04, 2022	19.09	19.42	19.03	19.42	83,899	+0.28(+1.47%)
Mar 03, 2022	19.27	19.27	18.98	19.14	45,930	-0.01(-0.05%)
Mar 02, 2022	18.85	19.23	18.85	19.15	59,542	+0.54(+2.89%)
Mar 01, 2022	18.68	18.80	18.46	18.61	29,909	-0.05(-0.28%)
Feb 28, 2022	18.14	18.67	17.74	18.67	47,206	+0.54(+2.96%)
Feb 25, 2022	17.67	18.13	17.93	18.13	30,812	+0.46(+2.59%)
Feb 24, 2022	17.74	17.74	17.43	17.67	20,990	-0.01(-0.05%)
Feb 23, 2022	17.61	17.79	17.61	17.68	16,675	+0.23(+1.31%)
Feb 22, 2022	17.96	17.96	17.26	17.45	23,873	-0.42(-2.36%)
Feb 18, 2022				17.87	0	-0.16(-0.88%)
Feb 17, 2022	18.19	18.19	17.97	18.03	39,480	-0.09(-0.49%)
Feb 16, 2022	18.15	18.39	18.08	18.12	58,170	+0.00(+0.00%)
Feb 15, 2022	18.03	18.18	18.00	18.12	28,314	-0.08(-0.44%)
Feb 14, 2022	18.49	18.49	18.15	18.20	69,834	-0.39(-2.08%)
Feb 11, 2022	18.32	18.59	18.32	18.59	36,211	+0.55(+3.08%)
Feb 10, 2022	18.22	18.40	17.99	18.03	64,968	-0.25(-1.39%)
Feb 09, 2022	18.32	18.37	18.20	18.29	26,228	+0.12(+0.67%)
Feb 08, 2022	18.29	18.29	18.03	18.17	46,662	-0.10(-0.53%)
Feb 07, 2022	18.31	18.37	18.11	18.26	44,829	+0.05(+0.29%)
Feb 04, 2022	18.20	18.31	18.04	18.21	27,560	+0.10(+0.53%)
Feb 03, 2022	18.11	18.14	17.98	18.11	42,365	-0.15(-0.81%)
Feb 02, 2022	18.23	18.26	18.00	18.26	38,898	+0.18(+1.01%)
Feb 01, 2022	17.88	18.10	17.69	18.08	60,356	+0.27(+1.52%)
Jan 31, 2022	17.75	17.85		17.81	35,988	+0.28(+1.59%)
Jan 28, 2022	17.48	17.53	17.32	17.53	16,040	+0.05(+0.30%)
Jan 27, 2022	17.72	17.83	17.32	17.48	58,665	-0.04(-0.21%)
Jan 26, 2022	17.77	17.84	17.47	17.51	28,314	+0.09(+0.51%)
Jan 25, 2022	17.14	17.50	16.97	17.42	17,647	+0.26(+1.52%)
Jan 24, 2022	17.10	17.22	16.61	17.16	62,523	-0.13(-0.76%)
Jan 21, 2022	17.50	17.56	17.19	17.29	31,756	-0.34(-1.93%)
Jan 20, 2022	17.88	18.00	17.60	17.63	54,129	-0.19(-1.08%)
Jan 19, 2022	18.09	18.09	17.73	17.83	24,605	-0.15(-0.82%)
Jan 18, 2022	17.92	18.08	17.87	17.97	54,162	+0.00(+0.00%)
Jan 14, 2022				17.97	0	+0.15(+0.83%)
Jan 13, 2022	18.07	18.07	17.80	17.83	132,664	-0.12(-0.68%)
Jan 12, 2022	17.83	17.95	17.80	17.95	42,174	+0.24(+1.33%)
Jan 11, 2022	17.43	17.72	17.35	17.71	37,153	+0.41(+2.37%)
Jan 10, 2022	17.43	17.43	17.14	17.30	58,674	-0.08(-0.45%)
Jan 07, 2022	17.15	17.42	17.15	17.38	24,489	+0.19(+1.12%)
Jan 06, 2022	17.05	17.22	16.91	17.19	18,200	+0.30(+1.75%)
Jan 05, 2022	17.10	17.26	16.88	16.89	46,666	-0.12(-0.72%)
Jan 04, 2022	16.91	17.07	16.91	17.02	45,759	+0.20(+1.19%)
Jan 03, 2022	16.56	16.81	16.56	16.81	19,657	+0.30(+1.79%)
Dec 31, 2021	16.34	16.54	16.30	16.52	44,500	+0.25(+1.55%)
Dec 30, 2021	16.21	16.42	16.21	16.27	45,662	-0.08(-0.48%)
Dec 29, 2021	16.43	16.43	16.26	16.34	38,520	-0.06(-0.37%)
Dec 28, 2021	16.45	16.50	16.35	16.40	36,388	-0.07(-0.42%)
Dec 27, 2021	16.20	16.47	16.13	16.47	50,824	+0.26(+1.61%)
Dec 23, 2021	16.11	16.25	16.11	16.21	45,665	+0.14(+0.87%)
Dec 22, 2021	16.13	16.14	15.87	16.07	22,787	+0.02(+0.15%)
Dec 21, 2021	15.81	16.13	15.81	16.05	38,244	+0.28(+1.77%)
Dec 20, 2021	15.60	15.77	15.44	15.77	82,786	-0.16(-0.98%)
Dec 17, 2021	15.94	16.01	15.74	15.93	54,591	-0.10(-0.60%)
Dec 16, 2021	16.01	16.25	15.95	16.02	29,568	+0.12(+0.77%)
Dec 15, 2021	15.84	15.98	15.68	15.90	16,778	+0.03(+0.16%)
Dec 14, 2021	15.85	16.06	15.85	15.88	14,033	-0.10(-0.65%)
Dec 13, 2021	16.11	16.11	15.92	15.98	15,995	-0.29(-1.77%)
Dec 10, 2021	16.30	16.30	16.08	16.27	21,994	-0.01(-0.05%)
Dec 09, 2021	16.36	16.43	16.26	16.28	16,882	-0.25(-1.53%)
Dec 08, 2021	16.56	16.65	16.50	16.53	52,054	-0.04(-0.26%)
Dec 07, 2021	16.41	16.68	16.41	16.57	35,076	+0.32(+1.98%)
Dec 06, 2021	16.26	16.38	15.98	16.25	121,216	+0.17(+1.08%)
Dec 03, 2021	16.36	16.36	15.98	16.08	22,998	-0.17(-1.02%)
Dec 02, 2021	15.85	16.27	15.81	16.24	28,242	+0.35(+2.19%)
Dec 01, 2021	16.45	16.57	15.88	15.89	24,726	-0.31(-1.93%)
Nov 30, 2021	16.44	16.44	16.00	16.21	61,106	-0.45(-2.72%)
Nov 29, 2021	17.07	17.07	16.64	16.66	49,596	-0.22(-1.29%)
Nov 26, 2021	16.70	16.92	16.48	16.88	62,321	-0.37(-2.17%)
Nov 24, 2021	16.94	17.26	16.94	17.25	20,609	+0.19(+1.12%)
Nov 23, 2021	16.87	17.06	16.85	17.06	17,742	+0.25(+1.50%)
Nov 22, 2021	16.70	16.95	16.70	16.81	35,175	+0.03(+0.18%)
Nov 19, 2021	16.96	16.98	16.73	16.78	57,164	-0.36(-2.11%)
Nov 18, 2021	17.15	17.16	17.12	17.14	28,955	-0.07(-0.40%)
Nov 17, 2021	17.40	17.47	17.15	17.21	26,464	-0.19(-1.10%)
Nov 16, 2021	17.42	17.49	17.32	17.40	32,819	-0.06(-0.35%)
Nov 15, 2021	17.42	17.50	17.29	17.46	6,889	+0.04(+0.24%)
Nov 12, 2021	17.42	17.49	17.37	17.42	6,011	-0.08(-0.49%)
Nov 11, 2021	17.49	17.50	17.41	17.50	10,106	+0.07(+0.40%)
Nov 10, 2021	17.59			17.43	65,561	-0.32(-1.83%)
Nov 09, 2021	17.70	17.77	17.58	17.76	29,862	+0.01(+0.05%)
Nov 08, 2021	17.84	17.84	17.69	17.75	16,172	+0.05(+0.29%)
Nov 05, 2021	17.61	17.72	17.60	17.70	8,828	+0.15(+0.87%)
Nov 04, 2021	17.88	17.88	17.39	17.55	35,008	-0.10(-0.57%)
Nov 03, 2021	17.66	17.73	17.57	17.65	15,158	-0.08(-0.48%)
Nov 02, 2021	17.83	17.83	17.61	17.73	14,619	-0.08(-0.47%)
Nov 01, 2021	17.61	17.82	17.54	17.82	27,100	+0.28(+1.59%)
Oct 29, 2021	17.69	17.69	17.39	17.54	27,606	-0.18(-1.00%)
Oct 28, 2021	17.68	17.77	17.62	17.72	11,566	-0.07(-0.38%)
Oct 27, 2021	17.78	17.96	17.74	17.78	16,078	-0.12(-0.66%)
Oct 26, 2021	18.21		17.90	17.90	17,083	-0.18(-1.00%)
Oct 25, 2021	18.19	18.19	17.95	18.08	6,159	+0.03(+0.16%)
Oct 22, 2021	17.99	18.05	17.85	18.05	10,782	+0.04(+0.23%)
Oct 21, 2021	18.31	18.31	17.89	18.01	19,163	-0.31(-1.70%)
Oct 20, 2021	18.13	18.32	18.11	18.32	13,630	+0.13(+0.70%)
Oct 19, 2021	18.26	18.27	18.12	18.20	22,567	+0.07(+0.36%)
Oct 18, 2021	18.20	18.33	18.07	18.13	27,793	+0.02(+0.10%)
Oct 15, 2021	18.07	18.20	18.07	18.11	15,736	+0.14(+0.75%)
Oct 14, 2021	17.82	18.00	17.82	17.98	16,264	+0.27(+1.53%)
Oct 13, 2021	17.47	17.71	17.36	17.71	21,437	+0.20(+1.12%)
Oct 12, 2021	17.34	17.58	17.34	17.51	19,864	+0.11(+0.62%)
Oct 11, 2021	17.63	17.63	17.39	17.40	15,568	+0.08(+0.44%)
Oct 08, 2021	17.20	17.36	17.19	17.33	37,766	+0.25(+1.45%)
Oct 07, 2021	16.99	17.08	16.96	17.08	11,338	+0.22(+1.28%)
Oct 06, 2021	16.96	16.96	16.67	16.86	12,199	-0.21(-1.24%)
Oct 05, 2021	17.23	17.28	16.92	17.07	17,824	-0.03(-0.15%)
Oct 04, 2021	17.01	17.27	16.82	17.10	39,811	+0.28(+1.67%)
Oct 01, 2021	16.61	16.85	16.58	16.82	19,686	+0.20(+1.21%)
Sep 30, 2021	16.74	16.78	16.61	16.62	9,094	-0.05(-0.33%)
Sep 29, 2021	16.61	16.72	16.61	16.67	12,848	+0.04(+0.23%)
Sep 28, 2021	16.84	16.95	16.63	16.63	19,931	-0.19(-1.10%)
Sep 27, 2021	16.61	16.89	16.61	16.82	10,849	+0.36(+2.22%)
Sep 24, 2021	16.42	16.51	16.37	16.46	30,431	-0.01(-0.06%)
Sep 23, 2021	16.20	16.49	16.20	16.47	14,943	+0.38(+2.34%)
Sep 22, 2021	15.98	16.20	15.92	16.09	15,544	+0.25(+1.58%)
Sep 21, 2021	15.83	15.94	15.71	15.84	9,072	+0.11(+0.69%)
Sep 20, 2021	15.82	15.82	15.55	15.73	16,327	-0.39(-2.41%)
Sep 17, 2021	16.25	16.25	16.12	16.12	3,488	-0.22(-1.37%)
Sep 16, 2021	16.36	16.44	16.29	16.34	9,938	-0.09(-0.56%)
Sep 15, 2021	16.28	16.44	16.28	16.44	5,747	+0.34(+2.13%)
Sep 14, 2021	16.25	16.25	16.09	16.09	4,949	-0.14(-0.89%)
Sep 13, 2021	16.10	16.25	16.10	16.24	4,247	+0.34(+2.12%)
Sep 10, 2021	16.06	16.06	15.90	15.90	8,462	-0.08(-0.53%)
Sep 09, 2021	15.97	16.11	15.90	15.98	2,245	-0.05(-0.30%)
Sep 08, 2021	16.08	16.23	16.03	16.03	7,225	-0.05(-0.33%)
Sep 07, 2021	16.09	16.20	16.05	16.09	11,024	-0.09(-0.57%)
Sep 03, 2021	16.17	16.23	16.09	16.18	185,313	-0.03(-0.16%)
Sep 02, 2021	15.94	16.20	15.94	16.20	7,499	+0.29(+1.80%)
Sep 01, 2021	15.87	15.93	15.82	15.92	7,509	+0.08(+0.53%)
Aug 31, 2021	15.86	15.89	15.83	15.83	19,108	-0.11(-0.69%)
Aug 30, 2021	16.07	16.07	15.94	15.94	11,408	-0.05(-0.32%)
Aug 27, 2021	15.78	16.11	15.78	15.99	31,403	+0.28(+1.77%)
Aug 26, 2021	15.94	15.94	15.70	15.71	11,277	-0.19(-1.17%)
Aug 25, 2021	15.76	15.97	15.76	15.90	3,678	+0.11(+0.69%)
Aug 24, 2021	15.73	15.82	15.73	15.79	11,622	+0.14(+0.91%)
Aug 23, 2021	15.55	15.68	15.55	15.65	16,496	+0.38(+2.48%)
Aug 20, 2021	15.06	15.33	15.06	15.27	24,414	+0.12(+0.76%)
Aug 19, 2021	15.40	15.40	15.04	15.15	37,593	-0.37(-2.40%)
Aug 18, 2021	15.71	15.71	15.52	15.53	6,275	-0.24(-1.52%)
Aug 17, 2021	15.80	15.96	15.62	15.77	17,084	-0.15(-0.94%)
Aug 16, 2021	15.95	15.96	15.82	15.92	16,509	-0.08(-0.50%)
Aug 13, 2021	16.09	16.17	15.99	16.00	24,508	-0.17(-1.04%)
Aug 12, 2021	16.15	16.20	16.00	16.17	14,000	+0.03(+0.20%)
Aug 11, 2021	16.03	16.15	15.96	16.13	6,891	+0.12(+0.73%)
Aug 10, 2021	15.78	16.06	15.78	16.02	26,129	+0.24(+1.52%)
Aug 09, 2021	15.88	15.88	15.67	15.78	15,381	-0.17(-1.04%)
Aug 06, 2021	16.08	16.08	15.88	15.94	16,395	+0.03(+0.16%)
Aug 05, 2021	16.03	16.09	15.89	15.92	61,949	+0.05(+0.32%)
Aug 04, 2021	16.03	16.09	15.81	15.87	64,138	-0.26(-1.60%)
Aug 03, 2021	15.98	16.13	15.75	16.13	15,625	+0.13(+0.78%)
Aug 02, 2021	16.15	16.33	15.99	16.00	22,128	-0.10(-0.64%)
Jul 30, 2021	16.28	16.32	16.07	16.10	16,960	-0.22(-1.36%)
Jul 29, 2021	16.38	16.38	16.18	16.33	20,651	+0.13(+0.82%)
Jul 28, 2021	16.08	16.23	16.02	16.19	6,047	+0.12(+0.73%)
Jul 27, 2021	16.26	16.26	16.01	16.08	82,049	-0.24(-1.48%)
Jul 26, 2021	16.03	16.32	16.01	16.32	32,826	+0.28(+1.72%)
Jul 23, 2021	16.03	16.04	15.85	16.04	25,611	+0.02(+0.14%)
Jul 22, 2021	15.99	16.11	15.92	16.02	17,701	-0.03(-0.20%)
Jul 21, 2021	15.98	16.21	15.98	16.05	3,731	+0.23(+1.44%)
Jul 20, 2021	15.46	15.83	15.46	15.82	15,284	+0.37(+2.42%)
Jul 19, 2021	15.71	15.71	15.24	15.45	35,413	-0.51(-3.19%)
Jul 16, 2021	16.22	16.24	15.93	15.96	26,763	-0.21(-1.29%)
Jul 15, 2021	16.13	16.30	16.13	16.17	20,090	-0.16(-0.97%)
Jul 14, 2021	16.65	16.67	16.30	16.33	14,465	-0.24(-1.46%)
Jul 13, 2021	16.78	16.78	16.54	16.57	18,135	-0.21(-1.25%)
Jul 12, 2021	16.69	16.82	16.69	16.78	11,841	-0.04(-0.24%)
Jul 09, 2021	16.62	16.84	16.62	16.82	7,404	+0.32(+1.92%)
Jul 08, 2021	16.33	16.61	16.29	16.50	9,500	-0.09(-0.52%)
Jul 07, 2021	16.72	16.72	16.52	16.59	19,511	-0.17(-1.03%)
Jul 06, 2021	16.98	16.98	16.57	16.76	15,146	-0.17(-1.03%)
Jul 02, 2021	16.88	16.96	16.78	16.93	18,548	+0.02(+0.14%)