Daily NYSE prices are sourced from yfinance. Yellow highlighting
marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time:
pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it.
The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
Sun, 25 Oct 2026
Weekend
Sat, 24 Oct 2026
Weekend
Fri, 23 Oct 2026
51.4800
52.1517
51.2500
51.7200
18,284
Thu, 22 Oct 2026
51.8900
52.1000
51.1000
51.4300
45,800
Wed, 21 Oct 2026
51.6400
52.3000
51.3200
51.6300
32,000
Tue, 20 Oct 2026
51.6400
51.9300
51.0000
51.3100
26,500
Mon, 19 Oct 2026
50.7000
51.6900
50.5100
51.0000
40,200
Sun, 18 Oct 2026
Weekend
Sat, 17 Oct 2026
Weekend
Fri, 16 Oct 2026
49.8400
50.7300
49.8400
50.7300
39,800
Thu, 15 Oct 2026
50.5500
50.5500
49.6500
49.6700
44,200
Wed, 14 Oct 2026
51.5200
51.9500
50.2000
50.2600
41,400
Tue, 13 Oct 2026
51.8000
51.9800
51.0700
51.3100
40,600
Mon, 12 Oct 2026
51.2600
52.0000
51.2500
51.4700
22,900
Sun, 11 Oct 2026
Weekend
Sat, 10 Oct 2026
Weekend
Fri, 09 Oct 2026
50.7500
51.9800
50.6200
51.1900
36,000
Thu, 08 Oct 2026
50.8800
51.2200
50.2600
50.7600
38,600
Wed, 07 Oct 2026
50.9200
50.9300
50.0300
50.3400
26,100
Tue, 06 Oct 2026
50.0100
51.3400
50.0100
51.0500
34,900
Mon, 05 Oct 2026
50.0400
50.5900
49.8900
50.2900
63,000
Sun, 04 Oct 2026
Weekend
Sat, 03 Oct 2026
Weekend
Fri, 02 Oct 2026
49.5500
50.3100
49.5500
50.3100
50,400
Thu, 01 Oct 2026
50.0100
51.0000
49.5000
49.9400
52,500
Wed, 30 Sep 2026
51.5500
52.4600
49.9000
50.1200
60,800
Tue, 29 Sep 2026
51.6500
52.6000
50.1300
50.8300
40,000
Mon, 28 Sep 2026
51.5600
52.8200
51.0000
51.2600
34,400
Sun, 27 Sep 2026
Weekend
Sat, 26 Sep 2026
Weekend
Fri, 25 Sep 2026
52.2300
52.2300
51.0000
51.3900
34,300
Thu, 24 Sep 2026
52.8200
53.4300
51.8500
52.0700
33,000
Wed, 23 Sep 2026
53.2700
53.8900
52.0800
52.8800
30,700
Tue, 22 Sep 2026
53.9400
54.3300
53.3200
53.4300
39,400
Mon, 21 Sep 2026
53.9400
54.3300
53.4500
53.7700
18,600
Sun, 20 Sep 2026
Weekend
Sat, 19 Sep 2026
Weekend
Fri, 18 Sep 2026
53.1500
54.5000
53.1500
53.8500
21,700
Thu, 17 Sep 2026
53.5000
54.1300
53.0400
53.3000
37,000
Wed, 16 Sep 2026
54.6800
55.7300
53.4400
53.4400
54,500
Tue, 15 Sep 2026
54.7500
55.1600
54.5400
54.6800
44,500
Mon, 14 Sep 2026
55.2100
55.3100
54.4500
54.6100
23,600
Sun, 13 Sep 2026
Weekend
Sat, 12 Sep 2026
Weekend
Fri, 11 Sep 2026
55.5200
55.7500
54.7000
55.0300
49,100
Thu, 10 Sep 2026
55.4000
56.3300
54.8900
54.9500
80,500
Wed, 09 Sep 2026
54.7100
55.8900
54.6300
55.2200
29,300
Tue, 08 Sep 2026
55.0000
55.0000
54.0900
54.6600
28,200
Mon, 07 Sep 2026
No trading
Sun, 06 Sep 2026
Weekend
Sat, 05 Sep 2026
Weekend
Fri, 04 Sep 2026
54.7000
55.6200
53.5900
54.2800
41,800
Thu, 03 Sep 2026
55.3200
56.1500
55.0200
55.2000
34,200
Wed, 02 Sep 2026
56.1900
56.1900
55.0000
55.4700
35,900
Tue, 01 Sep 2026
54.6900
56.1700
54.2800
55.8700
96,900
Mon, 31 Aug 2026
55.5000
55.6900
54.4200
54.7800
49,900
Sun, 30 Aug 2026
Weekend
Sat, 29 Aug 2026
Weekend
Fri, 28 Aug 2026
54.7700
55.2400
54.3300
55.2400
38,000
Thu, 27 Aug 2026
54.9300
55.1800
54.3300
54.7700
45,900
Wed, 26 Aug 2026
53.5200
55.0800
53.5200
54.9300
44,600
Tue, 25 Aug 2026
54.1600
54.4400
53.6500
54.0400
30,600
Mon, 24 Aug 2026
54.0800
54.5400
53.6400
54.1500
31,400
Sun, 23 Aug 2026
Weekend
Sat, 22 Aug 2026
Weekend
Fri, 21 Aug 2026
54.9100
54.9300
54.3500
54.5600
38,200
Thu, 20 Aug 2026
54.4200
54.7900
54.3300
54.6000
39,400
Wed, 19 Aug 2026
54.6100
54.6100
54.2000
54.3700
33,400
Tue, 18 Aug 2026
53.9000
54.4900
53.9000
54.4200
43,700
Mon, 17 Aug 2026
53.5000
54.0900
53.4300
53.8800
47,800
Sun, 16 Aug 2026
Weekend
Sat, 15 Aug 2026
Weekend
Fri, 14 Aug 2026
53.2300
53.5000
53.0500
53.3600
27,800
Thu, 13 Aug 2026
52.8400
53.1900
52.8300
52.9800
22,700
Wed, 12 Aug 2026
52.4200
53.0000
52.4000
52.8400
25,700
Tue, 11 Aug 2026
51.9900
52.9300
51.9800
52.1900
18,700
Mon, 10 Aug 2026
51.0100
52.2600
51.0100
51.8500
35,900
Sun, 09 Aug 2026
Weekend
Sat, 08 Aug 2026
Weekend
Fri, 07 Aug 2026
51.9100
51.9100
51.0000
51.0000
32,000
Thu, 06 Aug 2026
50.3200
51.6500
50.3200
51.1600
35,200
Wed, 05 Aug 2026
51.3900
51.9100
50.1700
50.2900
52,400
Tue, 04 Aug 2026
51.1800
51.8800
50.5000
51.0900
42,700
Mon, 03 Aug 2026
53.0000
53.0000
51.0100
51.2600
27,000
Sun, 02 Aug 2026
Weekend
Sat, 01 Aug 2026
Weekend
Fri, 31 Jul 2026
51.7400
51.7900
50.7600
51.6200
38,500
Thu, 30 Jul 2026
3 · N-CSRS
After market open · 12:25 ET
CLEARBRIDGE ENERGY MIDSTREAM OPPORTUNITY FUND INC. (EMO) - N-CSRS ↗
Thu, 30 Jul 2026
51.0900
51.2500
50.3800
51.0400
30,400
Wed, 29 Jul 2026
50.8300
51.4700
50.4000
50.4300
39,600
Tue, 28 Jul 2026
51.3900
51.7400
50.6400
50.7800
36,700
Mon, 27 Jul 2026
51.5000
52.2400
51.0300
51.4900
44,600
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
52.8400
53.2300
52.7500
52.7600
16,500
Thu, 23 Jul 2026
53.0400
53.2300
52.6400
52.9900
41,400
Wed, 22 Jul 2026
52.5100
53.1100
52.0800
52.9800
39,800
Tue, 21 Jul 2026
53.0400
53.0400
52.2100
52.4900
48,000
Mon, 20 Jul 2026
52.8100
53.1200
52.2600
52.8800
21,000
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
53.0000
53.0000
52.1100
52.6800
34,900
Thu, 16 Jul 2026
52.0400
52.9300
52.0400
52.6800
60,500
Wed, 15 Jul 2026
52.6000
52.6400
51.9800
51.9800
30,300
Tue, 14 Jul 2026
52.0900
52.4800
51.6400
52.3400
48,600
Mon, 13 Jul 2026
51.0000
51.8000
50.8500
51.6400
35,500
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
50.4300
50.8300
49.9900
50.6100
48,000
Thu, 09 Jul 2026
50.6000
50.8700
50.2800
50.5100
39,400
Wed, 08 Jul 2026
51.2800
51.2900
49.9800
50.5900
37,100
Tue, 07 Jul 2026
49.2900
50.9800
49.2900
50.3000
91,500
Mon, 06 Jul 2026
49.8100
50.0200
49.2000
49.2500
27,200
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
49.2800
49.7700
49.1400
49.2800
39,800
Wed, 01 Jul 2026
49.8600
50.0500
49.1200
49.3600
35,900
Tue, 30 Jun 2026
50.1700
50.1700
49.6000
50.1000
52,200
Mon, 29 Jun 2026
49.5700
49.9000
49.1200
49.7400
51,100
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
49.7000
49.9000
49.4200
49.5700
23,500
Thu, 25 Jun 2026
49.2100
49.4900
49.0000
49.4200
59,500
Wed, 24 Jun 2026
49.5000
49.5100
48.8100
49.0700
45,900
Tue, 23 Jun 2026
49.1000
49.7500
49.0000
49.7500
81,800
Mon, 22 Jun 2026
49.3900
49.5400
48.5200
49.4800
71,600
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
48.5200
49.0000
48.2500
48.8200
47,900
Wed, 17 Jun 2026
48.7500
49.3700
48.5000
48.6500
58,200
Tue, 16 Jun 2026
49.1500
49.4300
49.1000
49.1000
30,600
Mon, 15 Jun 2026
49.8900
49.9600
49.3300
49.4300
55,200
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
49.6600
50.7800
48.8600
50.2900
27,800
Thu, 11 Jun 2026
51.3500
51.3900
50.1700
50.2400
59,600
Wed, 10 Jun 2026
50.0100
51.1500
50.0100
50.7600
33,000
Tue, 09 Jun 2026
50.1000
50.3500
49.7200
50.0600
45,000
Mon, 08 Jun 2026
50.0500
50.4900
50.0500
50.3000
34,400
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
50.6400
50.6800
50.1600
50.2600
51,400
Thu, 04 Jun 2026
49.4400
50.2200
49.4400
50.1400
52,200
Wed, 03 Jun 2026
50.2200
50.7500
49.7500
49.8900
66,100
Tue, 02 Jun 2026
49.7700
50.0000
49.7300
50.0000
58,600
Mon, 01 Jun 2026
49.6300
50.1300
49.5000
49.5900
47,900
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
50.9800
50.9800
49.4000
49.5400
77,900
Thu, 28 May 2026
50.2000
50.9500
50.0000
50.5300
39,200
Wed, 27 May 2026
51.0100
51.0100
50.2500
50.3000
78,700
Tue, 26 May 2026
51.8900
51.9700
51.0900
51.2700
60,600
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
51.5600
52.1100
50.8500
51.9900
39,300
Thu, 21 May 2026
52.1300
52.3500
51.6600
51.9100
39,800
Wed, 20 May 2026
52.7000
53.1100
52.1300
52.2500
41,100
Tue, 19 May 2026
52.3500
52.9100
51.8900
52.8000
82,000
Mon, 18 May 2026
52.2000
52.3200
51.7500
52.2500
53,400
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
52.2500
52.5000
51.2900
52.4000
30,100
Thu, 14 May 2026
50.6800
52.0000
50.6800
51.9900
74,600
Wed, 13 May 2026
51.2200
51.2500
50.0000
50.4300
41,400
Tue, 12 May 2026
50.2700
50.4800
50.0500
50.4700
55,100
Mon, 11 May 2026
49.8100
50.2500
49.3200
49.9900
72,500
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
49.6800
49.8700
49.4000
49.4000
39,000
Thu, 07 May 2026
49.5000
49.9700
48.6500
49.8700
57,600
Wed, 06 May 2026
50.6300
50.7600
49.5400
49.5400
73,100
Tue, 05 May 2026
51.7400
51.7400
51.1500
51.2000
67,900
Mon, 04 May 2026
51.2700
51.6500
51.0300
51.4100
75,600
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
51.9500
52.0300
51.2900
51.5000
34,200
Thu, 30 Apr 2026
51.0000
51.9900
50.6200
51.7600
68,500
Wed, 29 Apr 2026
49.5300
50.7000
49.5300
50.7000
68,700
Tue, 28 Apr 2026
49.2200
49.4800
49.0400
49.2300
94,600
Mon, 27 Apr 2026
49.1300
49.4900
48.9100
49.0700
37,100
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
49.4000
49.4900
48.6200
49.0100
37,300
Thu, 23 Apr 2026
49.4300
49.7400
49.3000
49.3900
40,600
Wed, 22 Apr 2026
49.2900
49.7000
49.2300
49.6900
49,700
Tue, 21 Apr 2026
48.7800
49.6400
48.7800
49.2900
57,100
Mon, 20 Apr 2026
48.4400
49.3600
48.4400
48.9500
107,100
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
48.7600
48.7700
47.8600
48.4400
68,000
Thu, 16 Apr 2026
48.8900
49.7200
48.8900
49.1600
36,400
Wed, 15 Apr 2026
49.0600
49.6100
48.5600
49.1000
40,400
Tue, 14 Apr 2026
50.2000
50.2200
49.2000
49.3200
40,800
Mon, 13 Apr 2026
50.9700
50.9700
50.2500
50.3700
32,400
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
50.3000
50.8000
50.2000
50.3500
33,600
Thu, 09 Apr 2026
50.3400
51.0200
50.3400
50.4600
50,900
Wed, 08 Apr 2026
50.4300
50.4900
50.0100
50.3400
46,800
Tue, 07 Apr 2026
50.7200
51.3800
50.2100
51.0500
90,900
Mon, 06 Apr 2026
51.0100
51.6800
49.9400
51.0500
54,600
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
51.0100
51.3600
50.3300
51.0800
50,200
Wed, 01 Apr 2026
52.6000
52.7600
50.3300
51.0000
93,400
Tue, 31 Mar 2026
53.6500
54.0400
52.0400
52.8200
61,800
Mon, 30 Mar 2026
53.1400
53.4700
52.4500
53.3100
37,900
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
53.6800
54.3200
52.3600
53.0100
60,700
Thu, 26 Mar 2026
54.7400
54.9000
53.0000
53.2500
51,200
Wed, 25 Mar 2026
53.8900
54.3400
53.3300
54.2000
43,600
Tue, 24 Mar 2026
53.3500
53.9900
52.4200
53.7900
62,200
Mon, 23 Mar 2026
52.5400
53.4000
52.5400
53.3000
49,300
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
53.2100
53.6000
52.9800
53.3400
59,000
Thu, 19 Mar 2026
52.4700
53.2100
52.3800
53.2100
46,700
Wed, 18 Mar 2026
52.8100
52.8100
52.1600
52.2000
33,600
Tue, 17 Mar 2026
52.5000
52.9800
52.1200
52.4100
42,600
Mon, 16 Mar 2026
52.0000
52.4000
51.5000
52.2600
50,300
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
51.6000
51.8100
51.5000
51.7500
20,500
Thu, 12 Mar 2026
52.0000
52.0000
51.4800
51.7200
35,300
Wed, 11 Mar 2026
51.5300
51.8800
51.0800
51.7400
49,000
Tue, 10 Mar 2026
51.0800
52.0000
51.0000
51.2700
49,000
Mon, 09 Mar 2026
2 · DEF 14A
After-hours · 16:05 ET
DEF 14A ↗
Mon, 09 Mar 2026
52.3400
52.3400
51.0200
51.1900
74,500
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
52.6900
53.0000
52.0300
52.1500
76,500
Thu, 05 Mar 2026
52.5100
52.6000
52.0800
52.1000
48,800
Wed, 04 Mar 2026
52.4000
53.0300
51.7000
52.1700
41,900
Tue, 03 Mar 2026
53.9900
53.9900
52.0400
52.3200
100,300
Mon, 02 Mar 2026
53.6100
53.6100
52.4200
53.3000
110,100
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
51.7000
51.8200
51.5100
51.7400
56,900
Thu, 26 Feb 2026
51.5500
51.5500
51.0300
51.2500
56,600
Wed, 25 Feb 2026
51.8700
51.8700
51.0200
51.5000
57,200
Tue, 24 Feb 2026
51.4600
51.4600
50.6900
51.4400
53,700
Mon, 23 Feb 2026
51.0000
51.2000
50.5000
51.2000
74,200
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
51.2200
51.2200
50.3900
50.8900
60,600
Thu, 19 Feb 2026
51.1500
51.4900
50.9200
51.1600
70,200
Wed, 18 Feb 2026
50.9500
51.1400
50.8200
50.8500
36,300
Tue, 17 Feb 2026
50.9000
51.0000
50.6100
50.8600
85,900
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
50.1600
50.6600
50.1600
50.5000
41,300
Thu, 12 Feb 2026
49.7800
50.3000
49.5500
50.3000
36,700
Wed, 11 Feb 2026
49.6900
50.0000
49.5000
49.7800
33,300
Tue, 10 Feb 2026
49.0100
49.7900
48.7500
49.6600
50,100
Mon, 09 Feb 2026
1 · 424B5
After-hours · 17:24 ET
424B5 ↗
Mon, 09 Feb 2026
48.7100
48.9900
48.2500
48.9300
38,700
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
48.0500
48.7500
47.7700
48.6400
48,300
Thu, 05 Feb 2026
47.8300
47.8300
47.0000
47.6000
37,900
Wed, 04 Feb 2026
47.8300
47.9000
47.2200
47.6900
52,100
Tue, 03 Feb 2026
47.7100
48.0200
47.3600
47.7000
50,900
Mon, 02 Feb 2026
48.5900
48.5900
47.6400
47.9700
58,500
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
48.4500
48.8000
48.0100
48.6000
60,700
Thu, 29 Jan 2026
47.4600
48.5400
47.4600
48.3100
61,100
Wed, 28 Jan 2026
47.0800
47.3600
46.7700
47.2200
28,400
Tue, 27 Jan 2026
46.8700
47.0000
46.5300
46.8500
35,100
Mon, 26 Jan 2026
46.9900
47.3300
46.5100
46.6100
42,900
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
46.4200
47.0000
46.3800
46.7000
33,200
Thu, 22 Jan 2026
46.8200
47.0400
46.5500
46.6600
49,400
Wed, 21 Jan 2026
46.7300
47.0400
46.5900
46.8000
93,800
Tue, 20 Jan 2026
47.2100
47.2400
46.5900
46.7300
66,100
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
46.8900
47.3600
46.4300
47.1000
99,000
Thu, 15 Jan 2026
46.5300
46.9400
46.0200
46.5400
55,200
Wed, 14 Jan 2026
46.8100
46.9500
46.4100
46.5500
62,200
Tue, 13 Jan 2026
45.7000
46.8400
45.6000
46.7200
82,600
Mon, 12 Jan 2026
44.7000
46.2000
44.7000
45.7000
102,000
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
44.6300
45.1800
44.5200
44.9000
50,800
Thu, 08 Jan 2026
44.1700
44.8000
44.1500
44.4400
56,900
Wed, 07 Jan 2026
44.6700
44.8300
43.6500
44.3500
93,000
Tue, 06 Jan 2026
44.9000
45.1600
44.0000
44.4000
77,600
Mon, 05 Jan 2026
45.0100
45.0100
44.1600
44.5700
66,500
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
44.8300
45.7000
44.5000
45.0100
55,500
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
44.6700
44.8800
44.2600
44.6500
85,000
Tue, 30 Dec 2025
44.1900
44.5500
43.9300
44.2200
72,200
Mon, 29 Dec 2025
44.3700
44.4800
43.8500
43.9100
84,700
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
44.3800
44.7200
44.2300
44.3700
42,100
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
44.1800
44.4300
44.0700
44.3800
38,500
Tue, 23 Dec 2025
44.0500
44.4000
44.0000
44.1800
43,200
Mon, 22 Dec 2025
44.4000
44.4900
43.9400
44.3400
33,400
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
44.3500
44.4000
43.9700
44.0100
47,200
Thu, 18 Dec 2025
44.0000
44.5000
43.8200
44.1400
39,100
Wed, 17 Dec 2025
43.9500
44.3100
43.5000
43.8200
41,700
Tue, 16 Dec 2025
43.9300
44.4400
43.8300
44.0000
74,700
Mon, 15 Dec 2025
44.4100
44.4900
44.0000
44.2700
49,000
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
44.1800
44.2400
43.8900
44.0400
46,600
Thu, 11 Dec 2025
44.3200
44.3400
43.9200
43.9200
47,700
Wed, 10 Dec 2025
45.0600
45.1400
44.0300
44.3700
56,500
Tue, 09 Dec 2025
45.1400
45.7600
44.5900
44.6500
61,200
Mon, 08 Dec 2025
46.0500
46.0500
44.6200
45.1400
68,500
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
45.7000
45.9800
45.6200
45.9800
60,000
Thu, 04 Dec 2025
45.7000
45.7000
45.2100
45.5400
69,100
Wed, 03 Dec 2025
45.1100
45.5000
45.1000
45.4800
37,100
Tue, 02 Dec 2025
45.8000
45.8000
45.0000
45.1000
66,700
Mon, 01 Dec 2025
45.8300
45.8400
45.3000
45.6800
103,200
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
44.6800
45.5500
44.4900
45.5500
41,100
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
44.1400
44.7900
44.1400
44.6800
62,000
Tue, 25 Nov 2025
43.8100
44.2000
43.5100
43.9400
92,600
Mon, 24 Nov 2025
44.3800
44.3800
43.4900
43.7100
54,400
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
44.2000
44.2000
43.6500
43.9700
76,200
Thu, 20 Nov 2025
44.4700
44.4700
43.4700
44.0000
73,800
Wed, 19 Nov 2025
44.3800
44.3900
43.8000
44.3400
52,300
Tue, 18 Nov 2025
43.9100
44.3900
43.7500
44.3900
79,800
Mon, 17 Nov 2025
43.8900
43.9100
43.6900
43.9100
95,900
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
42.8700
43.9000
42.8700
43.6300
64,900
Thu, 13 Nov 2025
43.2500
43.4900
42.6300
42.7000
65,700
Wed, 12 Nov 2025
43.7800
43.7900
42.8900
43.0800
44,600
Tue, 11 Nov 2025
42.1700
43.0000
42.1700
42.9400
81,300
Mon, 10 Nov 2025
42.2700
42.6500
41.7700
42.1300
100,900
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
41.5500
42.3300
41.5400
41.8800
89,200
Thu, 06 Nov 2025
42.3000
42.3300
41.9000
41.9300
65,600
Wed, 05 Nov 2025
42.1800
42.1800
41.7600
42.1500
149,000
Tue, 04 Nov 2025
42.5000
42.6100
41.7900
42.0200
82,900
Mon, 03 Nov 2025
42.8900
42.8900
42.3200
42.5000
80,000
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
42.6000
42.6500
42.3300
42.5600
70,700
Thu, 30 Oct 2025
42.5400
42.7100
42.3000
42.4400
53,400
Wed, 29 Oct 2025
43.1700
43.5000
42.5600
42.6000
73,700
Tue, 28 Oct 2025
43.5500
43.5500
42.9300
43.1700
46,600
Mon, 27 Oct 2025
42.9200
43.3600
42.8500
43.2500
78,700
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
42.8200
43.3000
42.6100
42.9200
82,500