Dark

CEM
ClearBridge MLP and Midstream Fund Inc.
stock NYSE

Inactive

Sep 6, 2024

44.64USD-0.090%(-0.04)14,093

Pre-market

0.00USD-100.000%(-44.68)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-09-06	44.4400	44.9750	44.3815	44.6400	-0.090%	14,093	0.000%
2024-09-05	44.3200	44.9248	44.3200	44.6800	+0.371%	5,720	-0.090%
2024-09-04	44.6100	45.0300	44.4750	44.5150	-0.592%	9,265	+0.281%
2024-09-03	44.9500	44.9500	44.2200	44.7800	-1.279%	19,981	-0.313%
2024-08-30	45.0800	45.4100	44.7800	45.3600	+1.070%	31,879	-1.587%
2024-08-29	43.8000	44.8800	43.8000	44.8800	+1.815%	22,559	-0.535%
2024-08-28	43.9200	44.1116	43.7300	44.0800	-0.429%	11,955	+1.270%
2024-08-27	44.2900	44.4200	44.0600	44.2700	-0.427%	5,818	+0.836%
2024-08-26	44.5600	44.6500	44.4400	44.4600	+0.407%	8,329	+0.405%
2024-08-23	43.8400	44.3500	43.8400	44.2800	+0.820%	16,282	+0.813%
2024-08-22	43.8800	44.2966	43.8800	43.9200	-0.318%	27,188	+1.639%
2024-08-21	43.9700	44.3100	43.9700	44.0600	+0.205%	9,665	+1.316%
2024-08-20	44.4900	44.5850	43.9700	43.9700	-1.013%	19,493	+1.524%
2024-08-19	44.4400	44.7700	44.2900	44.4200	0.000%	19,797	+0.495%
2024-08-16	43.8400	44.5699	43.8400	44.4200	+0.657%	13,923	+0.495%
2024-08-15	43.4200	44.1400	43.4200	44.1300	+1.495%	10,560	+1.156%
2024-08-14	43.3100	43.5000	42.9600	43.4800	-1.361%	14,853	+2.668%
2024-08-13	44.3500	44.7399	43.9050	44.0800	-0.999%	30,088	+1.270%
2024-08-12	43.9700	44.6954	43.9300	44.5250	+1.354%	57,150	+0.258%
2024-08-09	44.0500	44.2600	43.6225	43.9300	-0.340%	21,348	+1.616%
2024-08-08	43.7100	44.2800	43.6300	44.0800	+0.502%	19,967	+1.270%
2024-08-07	44.1000	44.2666	43.6600	43.8600	+0.804%	17,223	+1.778%
2024-08-06	41.7000	43.6000	41.7000	43.5100	+4.366%	44,056	+2.597%
2024-08-05	42.3000	42.3000	41.2300	41.6900	-3.001%	37,329	+7.076%
2024-08-02	43.5400	43.9700	42.2600	42.9800	-3.002%	36,529	+3.862%
2024-08-01	44.2300	44.6100	43.9200	44.3100	-0.135%	14,071	+0.745%
2024-07-31	44.4900	44.7699	44.1400	44.3700	+0.669%	12,576	+0.609%
2024-07-30	44.1100	44.4200	43.9700	44.0750	+0.057%	38,145	+1.282%
2024-07-29	44.2300	44.3450	43.8800	44.0500	-0.159%	14,324	+1.339%
2024-07-26	43.7600	44.3470	43.7600	44.1200	+0.593%	22,860	+1.179%
2024-07-25	44.0200	44.3650	43.8200	43.8600	-0.589%	16,592	+1.778%
2024-07-24	45.4100	45.4200	44.0100	44.1200	-1.977%	21,638	+1.179%
2024-07-23	45.1200	45.1200	44.8100	45.0100	-0.420%	13,209	-0.822%
2024-07-22	44.3500	45.2800	44.3500	45.2000	+2.032%	33,368	-1.239%
2024-07-19	45.3800	45.6500	43.9000	44.3000	-2.957%	403,067	+0.767%
2024-07-18	45.4500	46.0699	45.4500	45.6500	+0.330%	45,130	-2.212%
2024-07-17	45.1000	45.7500	45.1000	45.5000	+0.353%	45,049	-1.890%
2024-07-16	45.1200	45.6699	45.1200	45.3400	+0.288%	45,232	-1.544%
2024-07-15	45.6100	46.1664	45.2000	45.2100	-1.310%	55,627	-1.261%
2024-07-12	45.1400	45.9500	45.1400	45.8100	+0.681%	11,548	-2.554%
2024-07-11	44.9300	45.5200	44.9300	45.5000	+1.269%	8,004	-1.890%
2024-07-10	44.9400	45.0500	44.6700	44.9300	-0.388%	22,173	-0.645%
2024-07-09	44.8000	45.3400	44.8000	45.1050	+0.033%	15,223	-1.031%
2024-07-08	46.1500	46.3600	44.7900	45.0900	-2.613%	78,023	-0.998%
2024-07-05	47.2400	47.2448	46.2100	46.3000	-1.824%	18,099	-3.585%
2024-07-03	46.0000	47.3399	46.0000	47.1600	+1.946%	8,918	-5.344%
2024-07-02	46.6300	47.0500	46.2600	46.2600	-1.344%	18,222	-3.502%
2024-07-01	47.5400	47.5500	46.6639	46.8900	-1.097%	16,397	-4.798%
2024-06-28	46.1300	47.7700	46.1300	47.4100	+2.663%	19,089	-5.843%
2024-06-27	46.0800	46.4500	46.0001	46.1800	+0.108%	21,746	-3.335%
2024-06-26	46.3700	46.6800	45.6250	46.1300	-0.367%	32,985	-3.230%
2024-06-25	46.2000	46.8300	46.1700	46.3000	+0.608%	10,620	-3.585%
2024-06-24	46.3700	46.3700	45.8200	46.0200	-0.626%	11,764	-2.999%
2024-06-21	44.7600	46.3560	44.7600	46.3100	+2.888%	29,371	-3.606%
2024-06-20	47.3100	47.3100	44.0300	45.0100	-5.262%	70,028	-0.822%
2024-06-18	47.1900	47.6000	47.1900	47.5100	+0.359%	17,392	-6.041%
2024-06-17	46.8300	47.4900	46.6500	47.3400	+1.089%	17,736	-5.703%
2024-06-14	47.3400	47.4700	46.8300	46.8300	-1.056%	14,650	-4.676%
2024-06-13	47.9500	47.9500	47.2700	47.3300	-1.045%	10,587	-5.683%
2024-06-12	47.7500	48.0000	47.3601	47.8300	+0.273%	16,596	-6.669%
2024-06-11	47.7900	47.8100	47.1800	47.7000	-0.313%	20,654	-6.415%
2024-06-10	47.3300	48.0000	47.3300	47.8500	+1.099%	16,883	-6.708%
2024-06-07	46.8500	47.4600	46.8500	47.3300	+0.318%	9,793	-5.683%
2024-06-06	46.9900	47.4300	46.7619	47.1800	+0.212%	39,904	-5.384%
2024-06-05	46.8300	47.2050	46.7700	47.0800	+0.555%	35,066	-5.183%
2024-06-04	46.6100	46.9300	46.3801	46.8200	+0.128%	35,330	-4.656%
2024-06-03	47.3900	47.4000	46.6300	46.7600	-1.121%	33,532	-4.534%
2024-05-31	46.8100	47.3700	45.8000	47.2900	+2.028%	31,667	-5.604%
2024-05-30	46.1600	46.8208	45.7257	46.3500	+0.151%	73,581	-3.689%
2024-05-29	46.7300	46.7300	46.2700	46.2800	-0.963%	80,819	-3.544%
2024-05-28	46.8800	47.1200	46.6400	46.7300	+0.064%	25,928	-4.473%
2024-05-24	46.5300	47.0300	46.3660	46.7000	+0.430%	22,541	-4.411%
2024-05-23	47.1500	47.1600	46.4200	46.5000	-1.358%	41,468	-4.000%
2024-05-22	47.6900	47.9500	47.0500	47.1400	-2.523%	86,377	-5.303%
2024-05-21	48.4200	48.6100	48.3300	48.3600	-0.391%	20,432	-7.692%
2024-05-20	48.5400	48.6100	48.3001	48.5500	+0.372%	41,267	-8.054%
2024-05-17	47.9400	48.4650	47.7700	48.3700	+1.447%	42,910	-7.711%
2024-05-16	47.4500	47.8700	47.4500	47.6800	+0.105%	34,713	-6.376%
2024-05-15	47.5000	47.7700	47.5000	47.6300	+0.422%	20,632	-6.278%
2024-05-14	47.1400	47.4700	47.0141	47.4300	+0.169%	60,259	-5.882%
2024-05-13	47.2900	47.6700	47.2800	47.3500	+0.148%	14,082	-5.723%
2024-05-10	47.3600	47.3600	47.1549	47.2800	-0.169%	47,871	-5.584%
2024-05-09	47.3300	47.4500	47.1000	47.3600	+0.467%	35,031	-5.743%
2024-05-08	46.6200	47.1400	46.5690	47.1400	+0.662%	40,749	-5.303%
2024-05-07	46.7300	47.0600	46.6500	46.8300	+0.796%	59,695	-4.676%
2024-05-06	46.1000	46.6200	46.0533	46.4600	+0.978%	22,176	-3.917%
2024-05-03	45.9800	46.0500	45.5901	46.0100	+0.767%	23,955	-2.978%
2024-05-02	45.0300	45.7200	44.9945	45.6600	+1.219%	30,279	-2.234%
2024-05-01	45.0000	45.3900	44.9600	45.1100	+0.067%	59,084	-1.042%
2024-04-30	45.8900	45.9300	45.0799	45.0799	-1.765%	35,143	-0.976%
2024-04-29	45.8300	45.9800	45.7700	45.8900	+0.131%	25,059	-2.724%
2024-04-26	45.8300	46.0300	45.6100	45.8300	-0.305%	27,424	-2.597%
2024-04-25	45.8000	46.0700	45.4000	45.9700	-0.022%	59,494	-2.893%
2024-04-24	45.7500	46.0200	45.6900	45.9800	+0.109%	24,411	-2.914%
2024-04-23	45.6800	46.1900	45.6800	45.9300	+0.393%	16,884	-2.809%
2024-04-22	45.6600	45.9400	45.2550	45.7500	+0.660%	31,921	-2.426%
2024-04-19	44.7500	45.6499	44.7500	45.4500	+1.610%	38,753	-1.782%
2024-04-18	44.2400	44.8400	44.2400	44.7300	+0.766%	22,834	-0.201%
2024-04-17	43.7700	44.4500	43.7700	44.3900	+1.416%	34,355	+0.563%
2024-04-16	44.0500	44.1900	43.5750	43.7700	-0.793%	26,105	+1.988%
2024-04-15	44.6600	45.0400	44.0400	44.1200	-1.054%	22,793	+1.179%
2024-04-12	45.6100	46.1200	44.5900	44.5900	-2.043%	31,795	+0.112%
2024-04-11	45.5800	45.5800	45.0800	45.5200	-0.175%	11,906	-1.933%
2024-04-10	45.6700	45.8600	45.5000	45.6000	-0.632%	12,436	-2.105%
2024-04-09	46.2200	46.3900	45.8000	45.8900	-0.821%	12,009	-2.724%
2024-04-08	46.5600	46.5900	46.1200	46.2700	+0.195%	28,381	-3.523%
2024-04-05	46.0400	46.2100	45.7100	46.1800	+0.195%	14,374	-3.335%
2024-04-04	46.4000	46.7900	46.0200	46.0900	-0.604%	20,434	-3.146%
2024-04-03	45.9200	46.5320	45.7200	46.3700	+0.826%	23,152	-3.731%
2024-04-02	45.7000	46.0150	45.7000	45.9900	+0.481%	11,966	-2.935%
2024-04-01	45.7400	45.8100	45.5100	45.7700	-0.022%	17,071	-2.469%
2024-03-28	45.3400	45.9300	45.3400	45.7800	+1.373%	14,712	-2.490%
2024-03-27	44.9700	45.2000	44.7600	45.1600	+1.165%	16,893	-1.151%
2024-03-26	44.7600	44.7600	44.5600	44.6400	-0.201%	16,531	0.000%
2024-03-25	44.4300	44.9000	44.4300	44.7300	+0.472%	14,829	-0.201%
2024-03-22	44.8400	45.0000	44.4900	44.5200	-0.447%	11,226	+0.270%
2024-03-21	44.6400	45.2200	44.5201	44.7200	-0.134%	36,928	-0.179%
2024-03-20	44.5300	44.9623	44.2501	44.7800	+0.720%	17,116	-0.313%
2024-03-19	43.8200	44.5300	43.8200	44.4600	+1.114%	13,865	+0.405%
2024-03-18	43.9400	44.0400	43.7300	43.9700	+0.480%	12,103	+1.524%
2024-03-15	42.9900	44.0300	42.9900	43.7600	+1.273%	21,415	+2.011%
2024-03-14	43.9800	44.3000	43.1500	43.2100	-1.840%	12,857	+3.309%
2024-03-13	44.0600	44.3900	43.9950	44.0200	+0.548%	14,688	+1.408%
2024-03-12	43.6500	43.8485	43.6500	43.7800	+0.367%	15,306	+1.964%
2024-03-11	43.1200	43.6900	43.1200	43.6200	+0.716%	6,434	+2.338%
2024-03-08	43.6600	43.8000	43.3100	43.3100	-0.711%	13,049	+3.071%
2024-03-07	43.6200	43.7318	43.4001	43.6200	+0.138%	14,197	+2.338%
2024-03-06	43.4400	43.8200	43.4400	43.5600	+1.020%	22,755	+2.479%
2024-03-05	42.6100	43.4600	42.6100	43.1200	+0.536%	37,922	+3.525%
2024-03-04	42.9900	43.1494	42.8400	42.8900	+0.187%	14,469	+4.080%
2024-03-01	42.2800	43.1500	42.2800	42.8100	+1.566%	34,390	+4.275%
2024-02-29	42.2000	42.6400	42.0100	42.1500	+0.669%	51,435	+5.907%
2024-02-28	42.2400	42.5550	41.7600	41.8700	-1.087%	39,508	+6.616%
2024-02-27	42.2300	42.6200	42.2300	42.3300	+0.261%	25,204	+5.457%
2024-02-26	42.1400	42.6000	42.1400	42.2200	-0.600%	56,570	+5.732%
2024-02-23	42.5300	42.8800	42.4500	42.4750	-0.364%	15,911	+5.097%
2024-02-22	41.8200	42.7600	41.8200	42.6300	+1.403%	12,143	+4.715%
2024-02-21	41.5700	42.2000	41.5700	42.0400	-0.379%	16,071	+6.185%
2024-02-20	41.9600	42.2700	41.9071	42.2000	+0.548%	35,869	+5.782%
2024-02-16	41.5600	42.1200	41.4800	41.9700	+0.974%	28,453	+6.362%
2024-02-15	40.3800	41.7363	40.3800	41.5650	+2.655%	26,234	+7.398%
2024-02-14	40.5600	40.8500	40.4600	40.4900	-0.173%	17,278	+10.249%
2024-02-13	41.0300	41.0300	40.5100	40.5600	-1.290%	20,502	+10.059%
2024-02-12	40.5600	41.2520	40.5600	41.0900	+1.809%	30,353	+8.640%
2024-02-09	40.2100	40.5500	40.2100	40.3600	+0.050%	16,141	+10.605%
2024-02-08	40.0300	40.4300	40.0000	40.3400	+0.548%	21,454	+10.659%
2024-02-07	39.9700	40.3600	39.9250	40.1200	-0.124%	24,190	+11.266%
2024-02-06	40.2600	40.4700	40.1300	40.1700	-0.643%	22,356	+11.128%
2024-02-05	40.3100	40.6500	40.0350	40.4300	-0.590%	24,340	+10.413%
2024-02-02	41.0700	41.0700	40.4888	40.6700	-1.070%	31,009	+9.761%
2024-02-01	41.2000	41.7200	40.6901	41.1100	+0.049%	18,867	+8.587%
2024-01-31	41.5600	41.7500	41.0300	41.0900	-1.416%	34,023	+8.640%
2024-01-30	41.4700	41.7300	41.3924	41.6800	+0.120%	33,222	+7.102%
2024-01-29	41.1500	41.6400	40.8636	41.6300	+1.068%	28,034	+7.230%
2024-01-26	40.6000	41.2600	40.5900	41.1900	+1.704%	82,930	+8.376%
2024-01-25	40.0300	40.6204	39.9728	40.5000	+0.998%	90,037	+10.222%
2024-01-24	39.8100	40.3200	39.8100	40.1000	+0.627%	40,408	+11.322%
2024-01-23	39.6600	40.0400	39.6600	39.8500	+0.252%	18,052	+12.020%
2024-01-22	39.4000	40.2900	39.2881	39.7500	+1.481%	29,442	+12.302%
2024-01-19	39.7600	40.0800	39.0450	39.1700	-1.608%	357,154	+13.965%
2024-01-18	39.6300	39.9200	39.6100	39.8100	+0.530%	80,658	+12.133%
2024-01-17	39.5700	40.4700	39.5700	39.6000	-1.786%	88,470	+12.727%
2024-01-16	40.2100	40.7600	40.1540	40.3200	-0.420%	69,851	+10.714%
2024-01-12	40.2900	40.5250	39.8300	40.4900	+1.632%	33,977	+10.249%
2024-01-11	39.9000	40.0900	39.7600	39.8400	-0.648%	46,956	+12.048%
2024-01-10	39.6500	40.1900	39.6500	40.1000	+0.906%	23,986	+11.322%
2024-01-09	39.6600	39.9200	39.5250	39.7400	-0.201%	42,402	+12.330%
2024-01-08	39.6300	39.9600	39.4791	39.8200	-0.075%	42,466	+12.104%
2024-01-05	39.7700	40.2165	39.7700	39.8500	-0.150%	33,557	+12.020%
2024-01-04	40.1000	40.6300	39.9100	39.9100	-0.869%	64,843	+11.852%
2024-01-03	39.4800	40.6700	39.4800	40.2600	+0.953%	174,967	+10.879%
2024-01-02	40.4200	40.4200	39.6700	39.8800	-0.524%	86,045	+11.936%
2023-12-29	39.7800	40.2500	39.7800	40.0900	+0.100%	24,273	+11.349%
2023-12-28	39.2500	40.1623	39.2500	40.0500	+1.111%	47,792	+11.461%
2023-12-27	39.9100	40.5250	39.6000	39.6100	-1.024%	82,658	+12.699%
2023-12-26	38.8500	40.8550	38.8500	40.0200	+6.578%	249,774	+11.544%
2023-12-22	37.8000	38.2500	37.4000	37.5500	-0.319%	20,224	+18.881%
2023-12-21	37.6000	38.0650	37.6000	37.6700	-0.080%	21,136	+18.503%
2023-12-20	38.0000	38.1408	37.6000	37.7000	-0.501%	44,834	+18.408%
2023-12-19	37.1700	38.0800	37.1700	37.8900	+2.047%	58,309	+17.815%
2023-12-18	37.3000	37.5800	37.0050	37.1300	+0.243%	29,749	+20.226%
2023-12-15	37.6600	37.7000	37.0400	37.0400	-1.411%	22,803	+20.518%
2023-12-14	37.4900	37.8500	37.1060	37.5700	+1.513%	33,748	+18.818%
2023-12-13	36.1600	37.2100	36.0899	37.0100	+1.900%	30,357	+20.616%
2023-12-12	36.8800	37.2650	36.1436	36.3200	-2.234%	17,022	+22.907%
2023-12-11	37.8000	37.9700	36.9332	37.1500	-1.407%	22,178	+20.162%
2023-12-08	37.9300	37.9300	37.5350	37.6800	-0.816%	16,870	+18.471%
2023-12-07	38.0900	38.7300	37.9300	37.9900	-0.105%	40,535	+17.505%
2023-12-06	38.3700	38.7450	37.6650	38.0300	-1.195%	84,476	+17.381%
2023-12-05	38.7300	38.7600	38.3500	38.4900	-0.620%	108,160	+15.978%
2023-12-04	38.5400	38.8400	38.4100	38.7300	-0.411%	47,490	+15.259%
2023-12-01	38.4800	38.9500	38.3800	38.8900	+1.435%	52,875	+14.785%
2023-11-30	38.0200	38.6000	37.9717	38.3400	+1.698%	79,273	+16.432%
2023-11-29	36.9400	37.7000	36.9400	37.7000	+2.307%	65,958	+18.408%
2023-11-28	36.6200	36.9600	36.4600	36.8500	+0.959%	75,974	+21.140%
2023-11-27	36.5000	36.7100	36.3450	36.5000	-0.572%	31,770	+22.301%
2023-11-24	36.2700	36.9800	36.2700	36.7100	+0.921%	12,353	+21.602%
2023-11-22	35.8400	36.4300	35.7000	36.3750	+0.234%	23,920	+22.722%
2023-11-21	36.0300	36.5160	36.0000	36.2900	-1.760%	22,830	+23.009%
2023-11-20	37.0100	37.2003	36.9000	36.9400	-0.189%	30,700	+20.845%
2023-11-17	36.5600	37.3399	36.5600	37.0100	+1.620%	22,588	+20.616%
2023-11-16	36.7400	37.3800	36.3200	36.4200	-1.033%	47,947	+22.570%
2023-11-15	37.2600	37.5000	36.7200	36.8000	-0.621%	25,796	+21.304%
2023-11-14	36.8900	37.1400	36.6000	37.0300	+1.899%	56,329	+20.551%
2023-11-13	35.8800	36.3700	35.8800	36.3400	+1.764%	21,228	+22.840%
2023-11-10	35.7300	36.0700	35.7100	35.7100	+0.620%	26,700	+25.007%
2023-11-09	35.4200	35.7300	35.3700	35.4900	+0.853%	74,211	+25.782%
2023-11-08	35.7500	35.7950	35.1651	35.1900	-2.087%	94,559	+26.854%
2023-11-07	36.0800	36.0800	35.7300	35.9400	-1.209%	81,716	+24.207%
2023-11-06	36.5600	36.9700	36.3200	36.3800	-0.791%	23,434	+22.705%
2023-11-03	36.5900	37.0000	36.4000	36.6700	+0.742%	26,121	+21.734%
2023-11-02	35.0300	36.6789	35.0300	36.4000	+3.733%	177,894	+22.637%
2023-11-01	34.3500	35.2999	34.2200	35.0900	+1.917%	29,560	+27.216%
2023-10-31	34.1400	34.9499	34.1000	34.4300	+0.761%	37,501	+29.654%
2023-10-30	33.9200	34.4450	33.8300	34.1700	+0.029%	43,380	+30.641%
2023-10-27	34.6100	35.0000	34.0200	34.1600	-1.613%	87,396	+30.679%
2023-10-26	34.9800	35.1200	34.4700	34.7200	-0.885%	46,753	+28.571%
2023-10-25	34.7000	35.2700	34.5100	35.0300	+0.980%	56,714	+27.434%
2023-10-24	34.7600	35.3000	34.6411	34.6900	-0.230%	30,790	+28.683%
2023-10-23	35.0300	35.2100	34.1612	34.7700	-1.334%	21,212	+28.387%
2023-10-20	35.9400	35.9400	35.2100	35.2400	-1.729%	33,079	+26.674%
2023-10-19	35.9700	36.3350	35.6800	35.8600	-0.444%	34,408	+24.484%
2023-10-18	36.3400	36.5032	35.9800	36.0200	-0.881%	27,799	+23.931%
2023-10-17	36.4700	37.0000	36.2900	36.3400	-0.602%	19,884	+22.840%
2023-10-16	36.3800	36.6845	36.2500	36.5600	+0.800%	31,685	+22.101%
2023-10-13	36.1000	36.4650	36.0700	36.2700	+1.228%	11,120	+23.077%
2023-10-12	36.1300	36.1300	35.4065	35.8300	-0.223%	11,579	+24.588%
2023-10-11	35.6800	36.1700	35.6800	35.9100	+0.842%	18,341	+24.311%
2023-10-10	35.3900	35.8800	34.6818	35.6100	+0.878%	19,658	+25.358%
2023-10-09	34.7900	35.3800	34.4600	35.3000	+3.247%	26,179	+26.459%
2023-10-06	34.0000	34.4200	33.5200	34.1900	+1.094%	28,189	+30.564%
2023-10-05	33.2300	33.8700	33.2300	33.8200	+1.257%	32,100	+31.993%
2023-10-04	33.8000	33.8000	33.1100	33.4000	-1.475%	19,796	+33.653%
2023-10-03	34.5800	34.5800	33.6494	33.9000	-2.108%	53,929	+31.681%
2023-10-02	35.1300	35.2800	34.4800	34.6300	-1.703%	65,241	+28.906%
2023-09-29	35.6800	35.8031	35.2100	35.2300	-1.261%	25,270	+26.710%
2023-09-28	36.0100	36.0200	35.6300	35.6800	-1.191%	54,795	+25.112%
2023-09-27	36.3100	36.5100	36.0101	36.1100	-0.111%	65,985	+23.622%
2023-09-26	36.7200	36.7200	36.1400	36.1500	-1.900%	36,012	+23.485%
2023-09-25	36.4800	37.2271	36.4700	36.8500	+1.070%	26,005	+21.140%
2023-09-22	36.6700	37.0600	36.3300	36.4600	-0.082%	17,550	+22.436%
2023-09-21	36.5700	36.7500	36.4900	36.4900	-0.707%	44,602	+22.335%
2023-09-20	36.6800	37.4300	36.6400	36.7500	-0.244%	68,753	+21.469%
2023-09-19	36.8300	36.9700	36.5800	36.8400	+0.766%	28,913	+21.173%
2023-09-18	36.3800	36.5900	36.1750	36.5600	+1.050%	7,683	+22.101%
2023-09-15	36.4300	36.6700	36.1800	36.1800	-0.985%	21,933	+23.383%
2023-09-14	36.1300	36.5400	35.9800	36.5400	+1.896%	20,333	+22.167%
2023-09-13	35.7800	35.9700	35.5400	35.8600	+0.476%	19,222	+24.484%
2023-09-12	35.3400	35.9400	35.3400	35.6900	+1.162%	14,922	+25.077%
2023-09-11	35.6400	35.6700	35.0900	35.2800	-0.339%	15,624	+26.531%
2023-09-08	35.5800	35.6800	35.3950	35.4000	-0.028%	19,078	+26.102%
2023-09-07	35.1200	35.5300	35.1100	35.4100	+0.883%	28,435	+26.066%
2023-09-06	36.4000	36.4000	35.1000	35.1000	-3.651%	53,259	+27.179%
2023-09-05	36.8900	37.0699	36.4300	36.4300	-0.519%	22,706	+22.536%
2023-09-01	36.8100	37.1400	36.5300	36.6200	0.000%	26,502	+21.901%
2023-08-31	37.3500	37.3600	36.6200	36.6200	-0.732%	44,982	+21.901%
2023-08-30	36.6500	37.1200	36.6500	36.8900	+0.354%	21,145	+21.008%
2023-08-29	36.6000	36.8400	36.4150	36.7600	+0.934%	20,189	+21.436%
2023-08-28	36.3000	36.5100	36.3000	36.4200	+0.803%	23,126	+22.570%
2023-08-25	35.9000	36.2150	35.7792	36.1300	+1.063%	17,740	+23.554%
2023-08-24	36.0300	36.1900	35.7100	35.7500	-0.694%	23,189	+24.867%
2023-08-23	36.0400	36.2300	35.7317	36.0000	-2.834%	25,889	+24.000%
2023-08-22	37.3100	37.4900	37.0300	37.0500	-0.617%	21,991	+20.486%
2023-08-21	37.3700	37.4700	37.0600	37.2800	+0.296%	33,658	+19.742%
2023-08-18	36.5800	37.2600	36.5800	37.1700	+0.978%	71,212	+20.097%
2023-08-17	36.7700	37.1759	36.7700	36.8100	+0.574%	21,163	+21.271%
2023-08-16	37.2200	37.2400	36.5300	36.6000	-1.560%	32,365	+21.967%
2023-08-15	37.6100	37.6450	37.0965	37.1800	-1.822%	24,723	+20.065%
2023-08-14	38.1600	38.2900	37.8600	37.8700	-0.760%	18,771	+17.877%
2023-08-11	37.2800	38.2100	37.2800	38.1600	+1.814%	18,267	+16.981%
2023-08-10	37.1900	37.8850	37.1900	37.4800	+0.536%	17,500	+19.104%
2023-08-09	37.0000	37.6084	37.0000	37.2800	+0.648%	24,744	+19.742%
2023-08-08	36.8400	37.2599	36.5000	37.0400	+0.216%	23,996	+20.518%
2023-08-07	36.5900	37.4200	36.5900	36.9600	+1.511%	34,531	+20.779%
2023-08-04	36.6000	37.1100	36.4100	36.4100	-0.027%	37,199	+22.604%
2023-08-03	36.3300	36.6900	36.3300	36.4200	-0.055%	26,423	+22.570%
2023-08-02	37.0500	37.0500	36.3000	36.4400	-2.017%	32,019	+22.503%
2023-08-01	37.4000	37.4199	36.8700	37.1900	-1.011%	30,292	+20.032%
2023-07-31	36.8600	37.7500	36.8600	37.5700	+1.899%	26,736	+18.818%
2023-07-28	36.4800	36.9500	36.4800	36.8700	+1.291%	51,200	+21.074%
2023-07-27	36.9300	36.9900	36.4000	36.4000	-0.885%	42,338	+22.637%
2023-07-26	36.5000	36.9600	36.5000	36.7250	+0.782%	88,644	+21.552%
2023-07-25	36.6000	36.7500	36.3124	36.4400	-0.027%	45,688	+22.503%
2023-07-24	36.0000	36.6300	36.0000	36.4500	+2.158%	63,009	+22.469%
2023-07-21	36.0800	36.2500	35.6800	35.6800	-0.696%	429,074	+25.112%
2023-07-20	35.6600	35.9990	35.6600	35.9300	+0.927%	70,507	+24.242%
2023-07-19	35.5500	35.7100	35.4700	35.6000	+0.736%	36,121	+25.393%
2023-07-18	34.7500	35.6200	34.7500	35.3400	+1.319%	53,037	+26.316%
2023-07-17	34.8100	35.0800	34.7600	34.8800	-0.457%	88,170	+27.982%
2023-07-14	35.9600	35.9600	35.0400	35.0400	-2.396%	35,854	+27.397%
2023-07-13	35.8200	36.0000	35.8200	35.9000	+0.617%	37,093	+24.345%
2023-07-12	35.4800	35.7645	35.1685	35.6800	+1.335%	38,697	+25.112%
2023-07-11	34.7500	35.2465	34.7500	35.2100	+1.324%	23,303	+26.782%
2023-07-10	34.6200	34.9500	34.6200	34.7500	+0.521%	15,137	+28.460%
2023-07-07	34.0800	34.7700	33.6442	34.5700	+1.023%	11,679	+29.129%
2023-07-06	34.5700	34.5700	34.0000	34.2200	-1.497%	20,851	+30.450%
2023-07-05	35.1900	35.1900	34.7100	34.7400	-0.800%	37,691	+28.497%
2023-07-03	34.8000	35.2500	34.8000	35.0200	+1.010%	22,231	+27.470%
2023-06-30	34.6400	35.0000	34.6300	34.6700	+0.668%	51,331	+28.757%
2023-06-29	34.0800	34.4400	34.0800	34.4400	+1.503%	14,667	+29.617%
2023-06-28	33.2800	33.9300	33.2800	33.9300	+2.107%	16,130	+31.565%
2023-06-27	33.0500	33.2900	33.0050	33.2300	+0.850%	12,572	+34.336%
2023-06-26	32.2800	33.1300	32.2800	32.9500	+1.572%	64,610	+35.478%
2023-06-23	32.4600	32.7900	32.3400	32.4400	-1.188%	25,938	+37.608%
2023-06-22	33.2200	33.2800	32.7700	32.8300	-1.323%	14,922	+35.973%
2023-06-21	33.3200	33.8600	33.2300	33.2700	-0.894%	30,810	+34.175%
2023-06-20	33.8700	34.0600	33.5200	33.5700	-1.468%	33,036	+32.976%
2023-06-16	34.0500	34.2800	33.8600	34.0700	+0.501%	23,777	+31.024%
2023-06-15	33.4700	34.0885	33.3600	33.9000	+1.558%	26,594	+31.681%
2023-06-14	33.4000	33.6900	32.8300	33.3800	+0.421%	32,755	+33.733%
2023-06-13	33.2800	33.8500	33.0500	33.2400	-0.030%	25,787	+34.296%
2023-06-12	33.1600	33.5900	32.9101	33.2500	-0.300%	13,283	+34.256%
2023-06-09	34.6200	34.6200	33.3500	33.3500	-3.445%	34,081	+33.853%
2023-06-08	33.9700	34.5900	33.7600	34.5400	+1.798%	60,325	+29.241%
2023-06-07	33.3800	34.0800	33.3800	33.9300	+1.892%	63,415	+31.565%
2023-06-06	32.8300	33.3225	32.8300	33.3000	+0.817%	22,246	+34.054%
2023-06-05	33.4600	33.4650	32.9200	33.0300	+0.121%	37,396	+35.150%
2023-06-02	32.4900	33.2000	31.8300	32.9900	+3.191%	60,181	+35.314%
2023-06-01	31.1500	31.9900	31.1500	31.9699	+2.042%	42,881	+39.631%
2023-05-31	31.5300	31.6477	31.1700	31.3300	-1.261%	34,369	+42.483%
2023-05-30	31.6300	31.7300	31.3700	31.7300	-0.657%	11,161	+40.687%
2023-05-26	32.0100	32.1750	31.8800	31.9400	+0.188%	15,232	+39.762%
2023-05-25	32.1400	32.2900	31.7050	31.8800	-1.757%	22,229	+40.025%
2023-05-24	33.1900	33.1900	32.4306	32.4500	-1.097%	32,118	+37.565%
2023-05-23	33.0100	33.1262	32.7050	32.8100	-0.364%	25,573	+36.056%
2023-05-22	33.1100	33.1240	32.8600	32.9300	-2.574%	22,299	+35.560%
2023-05-19	34.2500	34.2500	33.6500	33.8000	+0.446%	44,861	+32.071%
2023-05-18	32.8000	33.7200	32.6100	33.6500	+2.404%	40,966	+32.660%
2023-05-17	32.6800	32.8900	32.2175	32.8600	+1.046%	16,469	+35.849%
2023-05-16	33.1900	33.1900	32.4900	32.5200	-2.372%	21,579	+37.269%
2023-05-15	32.0800	33.3100	32.0800	33.3100	+5.145%	53,701	+34.014%
2023-05-12	31.6200	32.0400	31.6200	31.6800	+0.540%	24,110	+40.909%
2023-05-11	31.4900	31.6500	31.4100	31.5100	-1.036%	19,738	+41.669%
2023-05-10	31.9400	32.1100	31.5850	31.8400	-0.157%	21,037	+40.201%
2023-05-09	31.4100	32.2500	31.4100	31.8900	+0.663%	20,457	+39.981%
2023-05-08	32.3500	32.3500	31.4650	31.6800	-0.721%	16,233	+40.909%
2023-05-05	31.4000	32.1050	31.4000	31.9100	+3.269%	40,190	+39.893%
2023-05-04	31.4800	31.4800	30.7001	30.9000	-1.936%	24,093	+44.466%
2023-05-03	31.3300	31.9100	31.3300	31.5100	-0.505%	44,091	+41.669%
2023-05-02	32.6300	32.6300	31.2500	31.6700	-3.739%	49,131	+40.954%
2023-05-01	32.8200	33.2820	32.8200	32.9000	-0.333%	10,655	+35.684%
2023-04-28	32.6800	33.1600	32.5900	33.0100	+1.320%	28,355	+35.232%
2023-04-27	32.0800	32.7000	32.0100	32.5800	+1.590%	26,793	+37.017%
2023-04-26	32.2500	32.9142	31.8850	32.0700	-1.049%	23,432	+39.196%
2023-04-25	33.0400	33.0400	32.4100	32.4100	-2.556%	18,229	+37.735%
2023-04-24	33.0200	33.3200	32.9769	33.2600	+0.696%	21,136	+34.215%
2023-04-21	32.8500	33.0900	32.8100	33.0300	+0.640%	11,607	+35.150%
2023-04-20	32.7300	32.8700	32.5500	32.8200	-0.696%	18,309	+36.015%
2023-04-19	33.2900	33.3100	33.0000	33.0500	-1.520%	10,707	+35.068%
2023-04-18	33.8000	33.8399	33.4200	33.5600	-0.533%	18,759	+33.015%
2023-04-17	33.8700	34.1500	33.5900	33.7400	-0.998%	24,696	+32.306%
2023-04-14	34.0200	34.0800	33.7471	34.0800	+0.147%	11,434	+30.986%
2023-04-13	33.7800	34.0550	33.7800	34.0300	+0.770%	8,851	+31.178%
2023-04-12	33.7600	34.0099	33.7500	33.7700	+0.566%	50,664	+32.188%
2023-04-11	32.7900	33.6300	32.7900	33.5800	+2.628%	46,283	+32.936%
2023-04-10	32.7200	33.2500	32.6600	32.7200	+0.153%	16,018	+36.430%
2023-04-06	33.1600	33.1600	32.6700	32.6700	-0.940%	17,625	+36.639%
2023-04-05	32.7400	33.0500	32.5500	32.9800	+0.980%	32,561	+35.355%
2023-04-04	33.2300	33.2700	32.4200	32.6600	-1.833%	31,748	+36.681%
2023-04-03	32.8800	33.5800	32.8800	33.2700	+2.780%	26,378	+34.175%
2023-03-31	32.4400	32.5900	32.2300	32.3700	+0.403%	42,597	+37.905%
2023-03-30	32.2500	32.3100	32.0700	32.2400	+0.750%	20,272	+38.462%
2023-03-29	31.7900	32.0499	31.6300	32.0000	+1.814%	27,295	+39.500%
2023-03-28	30.9900	31.5389	30.9900	31.4300	+1.387%	23,901	+42.030%
2023-03-27	30.5900	31.1100	30.4500	31.0000	+3.161%	31,453	+44.000%
2023-03-24	29.5300	30.2775	29.2200	30.0500	+0.334%	29,492	+48.552%
2023-03-23	30.8900	31.1000	29.7908	29.9500	-2.443%	22,991	+49.048%
2023-03-22	31.5400	31.6499	30.7000	30.7000	-2.602%	35,856	+45.407%
2023-03-21	31.0000	31.7500	31.0000	31.5200	+2.738%	20,273	+41.624%
2023-03-20	30.6900	31.3700	30.6300	30.6800	+0.294%	39,068	+45.502%