Dark

BIP/PA
Brookfield Infrastructure Partners L.P. 5.125% Class A Preferred Limited Partnership Units, Series 13
stock NYSE Preferred Stock

At Close

Jul 30, 2026

0.00USD-100.000%(-17.34)11,331

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-17.34)0

After-hours

Jul 31, 2026 4:00:30 PM EDT

17.50USD0.000%(+17.50)6,744

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	17.1950	17.5000	17.1400	17.5000	+0.944%	11,334	0.000%
2026-07-30	17.1400	17.3363	17.1000	17.3363	+1.679%	8,806	+0.944%
2026-07-29	17.1500	17.1500	17.0500	17.0500	-0.234%	2,124	+2.639%
2026-07-28	17.0200	17.1501	17.0200	17.0900	+1.184%	1,238	+2.399%
2026-07-27	17.1300	17.3499	16.8901	16.8901	-1.112%	12,366	+3.611%
2026-07-24	17.0100	17.0900	17.0100	17.0800	+0.176%	1,338	+2.459%
2026-07-23	17.1000	17.1050	16.7850	17.0500	-0.496%	5,653	+2.639%
2026-07-22	17.3150	17.3150	17.0901	17.1350	-1.011%	2,093	+2.130%
2026-07-21	17.1800	17.5299	17.1800	17.3100	+0.348%	8,126	+1.098%
2026-07-20	17.0800	17.2500	16.9001	17.2500	+1.143%	9,461	+1.449%
2026-07-17	16.8600	17.0933	16.8600	17.0550	+0.768%	3,682	+2.609%
2026-07-16	17.0800	17.0800	16.9250	16.9250	-1.023%	795	+3.397%
2026-07-15	17.0700	17.1000	16.9100	17.0999	+0.706%	5,645	+2.340%
2026-07-14	17.1000	17.1000	16.9700	16.9800	+0.473%	12,269	+3.062%
2026-07-13	16.9000	16.9000	16.9000	16.9000	-0.059%	492	+3.550%
2026-07-10	16.7590	16.9300	16.7590	16.9100	-0.646%	8,339	+3.489%
2026-07-09	17.0000	17.0500	16.8700	17.0200	-0.117%	5,445	+2.820%
2026-07-08	16.9000	17.0500	16.9000	17.0400	+1.429%	9,386	+2.700%
2026-07-07	16.7900	16.9900	16.7900	16.8000	-0.592%	2,198	+4.167%
2026-07-06	16.8100	16.9400	16.7500	16.9000	+0.775%	9,798	+3.550%
2026-07-02	16.6900	16.9900	16.6900	16.7700	0.000%	3,634	+4.353%
2026-07-01	16.4400	16.8374	16.4400	16.7700	+2.506%	7,805	+4.353%
2026-06-30	16.9900	17.0900	16.3600	16.3600	-2.981%	52,450	+6.968%
2026-06-29	16.8800	16.9600	16.8000	16.8627	+0.194%	16,430	+3.779%
2026-06-26	17.0400	17.0900	16.8000	16.8300	-1.058%	12,567	+3.981%
2026-06-25	17.0000	17.0250	16.9850	17.0100	+0.114%	37,169	+2.881%
2026-06-24	16.8900	16.9999	16.8900	16.9906	+1.135%	12,882	+2.998%
2026-06-23	16.8000	16.8794	16.8000	16.8000	-0.059%	4,570	+4.167%
2026-06-22	16.8400	16.8800	16.8016	16.8100	+0.418%	5,574	+4.105%
2026-06-18	16.6600	16.7400	16.6600	16.7400	+0.120%	1,724	+4.540%
2026-06-17	16.7900	16.7900	16.7001	16.7200	-0.476%	6,378	+4.665%
2026-06-16	16.9000	16.9000	16.7650	16.8000	0.000%	10,890	+4.167%
2026-06-15	16.7700	16.8350	16.7700	16.8000	+0.179%	2,413	+4.167%
2026-06-12	16.9300	16.9300	16.7700	16.7700	-0.232%	5,205	+4.353%
2026-06-11	16.9000	16.9000	16.7700	16.8090	+0.233%	2,088	+4.111%
2026-06-10	16.8000	16.9000	16.7700	16.7700	-0.179%	2,597	+4.353%
2026-06-09	17.0299	17.0299	16.7700	16.8000	-0.238%	2,198	+4.167%
2026-06-08	17.2500	17.2500	16.8400	16.8400	-2.093%	14,456	+3.919%
2026-06-05	17.2050	17.2900	17.2000	17.2000	-0.029%	7,723	+1.744%
2026-06-04	17.0500	17.3100	17.0500	17.2050	+0.614%	7,061	+1.715%
2026-06-03	17.0650	17.1899	17.0600	17.1000	-0.350%	7,526	+2.339%
2026-06-02	17.1900	17.2600	17.0000	17.1600	0.000%	3,464	+1.981%
2026-06-01	17.1800	17.2200	17.0700	17.1600	0.000%	3,606	+1.981%
2026-05-29	17.1400	17.1600	17.0350	17.1600	-1.152%	5,101	+1.981%
2026-05-28	17.4000	17.4000	17.1600	17.3600	0.000%	2,896	+0.806%
2026-05-27	17.2300	17.3600	17.1601	17.3600	+1.461%	4,540	+0.806%
2026-05-26	17.3400	17.3519	17.0300	17.1100	-0.581%	8,900	+2.279%
2026-05-22	17.3900	17.3900	17.0300	17.2100	-0.635%	2,634	+1.685%
2026-05-21	17.3900	17.4100	16.9100	17.3200	+0.522%	21,379	+1.039%
2026-05-20	17.0000	17.5100	17.0000	17.2300	+2.195%	32,152	+1.567%
2026-05-19	17.1200	17.3200	16.8500	16.8600	-1.920%	12,145	+3.796%
2026-05-18	17.1950	17.2700	17.1201	17.1900	+0.116%	6,684	+1.803%
2026-05-15	17.1700	17.1700	17.1123	17.1700	0.000%	2,514	+1.922%
2026-05-14	17.2800	17.2800	17.1700	17.1700	0.000%	3,885	+1.922%
2026-05-13	17.2500	17.2500	17.1650	17.1700	-0.751%	3,797	+1.922%
2026-05-12	17.1300	17.3100	17.1300	17.2999	-0.058%	2,031	+1.157%
2026-05-11	17.3100	17.3100	17.0531	17.3100	0.000%	3,944	+1.098%
2026-05-08	17.1800	17.3100	17.0750	17.3100	+1.287%	5,457	+1.098%
2026-05-07	17.1400	17.1600	17.0300	17.0900	0.000%	3,429	+2.399%
2026-05-06	16.9500	17.2900	16.9500	17.0900	+1.094%	24,333	+2.399%
2026-05-05	16.9600	16.9600	16.8368	16.9050	-0.265%	2,001	+3.520%
2026-05-04	17.0000	17.0486	16.9500	16.9500	-0.587%	15,617	+3.245%
2026-05-01	16.9100	17.0550	16.9100	17.0500	+0.353%	2,125	+2.639%
2026-04-30	17.0000	17.0550	16.8300	16.9900	-0.059%	2,089	+3.002%
2026-04-29	17.2800	17.2800	16.9401	17.0000	-0.585%	3,099	+2.941%
2026-04-28	17.0001	17.3200	17.0001	17.1000	0.000%	8,186	+2.339%
2026-04-27	17.0350	17.1500	16.9450	17.1000	+2.395%	23,655	+2.339%
2026-04-24	16.9500	16.9999	16.6989	16.7000	-1.300%	6,697	+4.790%
2026-04-23	17.1200	17.3200	16.9200	16.9200	-0.588%	17,402	+3.428%
2026-04-22	17.0201	17.0201	17.0201	17.0201	-0.525%	344	+2.820%
2026-04-21	17.0950	17.1200	17.0802	17.1100	-0.058%	1,063	+2.279%
2026-04-20	17.1200	17.1200	17.1000	17.1200	+0.205%	2,680	+2.220%
2026-04-17	17.0879	17.1200	17.0700	17.0850	-0.088%	3,391	+2.429%
2026-04-16	17.0600	17.1200	17.0500	17.1000	-0.117%	3,332	+2.339%
2026-04-15	16.9700	17.1200	16.9600	17.1200	+0.234%	1,128	+2.220%
2026-04-14	17.0611	17.0800	16.9200	17.0800	+0.471%	2,388	+2.459%
2026-04-13	17.0050	17.0050	17.0000	17.0000	+0.413%	538	+2.941%
2026-04-10	17.0800	17.0800	16.8150	16.9300	-0.762%	3,065	+3.367%
2026-04-09	16.8800	17.0600	16.8800	17.0600	+0.278%	6,825	+2.579%
2026-04-08	16.6100	17.0400	16.5000	17.0127	+3.197%	26,504	+2.864%
2026-04-07	16.5900	16.5900	16.4500	16.4857	-0.389%	4,275	+6.153%
2026-04-06	16.5000	16.5994	16.4950	16.5500	+0.486%	3,487	+5.740%
2026-04-02	16.3750	16.5000	16.3600	16.4700	+0.535%	6,084	+6.254%
2026-04-01	16.3000	16.5000	16.3000	16.3824	+1.439%	17,785	+6.822%
2026-03-31	16.8500	16.8500	16.1500	16.1500	-4.325%	27,042	+8.359%
2026-03-30	16.8700	16.8999	16.8500	16.8800	+0.178%	3,730	+3.673%
2026-03-27	17.0000	17.0000	16.8500	16.8500	-0.502%	5,559	+3.858%
2026-03-26	17.0000	17.0100	16.9300	16.9350	-0.674%	2,465	+3.336%
2026-03-25	17.0000	17.1200	17.0000	17.0500	+0.301%	6,521	+2.639%
2026-03-24	16.9900	17.1196	16.9200	16.9989	-0.708%	2,813	+2.948%
2026-03-23	17.1000	17.3301	17.0300	17.1201	+0.706%	3,951	+2.219%
2026-03-20	17.0100	17.1162	16.9500	17.0000	-0.585%	9,070	+2.941%
2026-03-19	17.2000	17.2000	17.1000	17.1000	-0.292%	6,985	+2.339%
2026-03-18	17.1500	17.1500	17.1400	17.1500	-0.291%	1,177	+2.041%
2026-03-17	17.4100	17.4100	17.1500	17.2000	+0.526%	4,279	+1.744%
2026-03-16	17.3500	17.5700	17.1100	17.1100	-1.667%	5,697	+2.279%
2026-03-13	17.0800	17.4000	17.0800	17.4000	+0.611%	3,080	+0.575%
2026-03-12	17.2050	17.3500	17.2050	17.2944	+0.257%	2,679	+1.189%
2026-03-11	17.2500	17.3500	17.2500	17.2500	-0.576%	3,428	+1.449%
2026-03-10	17.2500	17.3500	17.2500	17.3500	+0.151%	6,405	+0.865%
2026-03-09	17.2500	17.3800	17.0600	17.3239	+1.102%	3,022	+1.017%
2026-03-06	17.2000	17.2000	17.0100	17.1350	+0.499%	13,244	+2.130%
2026-03-05	17.1500	17.1500	17.0000	17.0500	+0.059%	4,775	+2.639%
2026-03-04	17.0000	17.1150	16.9650	17.0400	+0.531%	11,490	+2.700%
2026-03-03	16.9800	17.1200	16.9500	16.9500	-0.819%	7,174	+3.245%
2026-03-02	17.0700	17.2700	17.0210	17.0900	+0.529%	6,685	+2.399%
2026-02-27	17.5200	17.5200	17.0000	17.0000	-4.709%	23,737	+2.941%
2026-02-26	17.6400	17.8400	17.6400	17.8400	+0.225%	6,671	-1.906%
2026-02-25	17.8600	17.8600	17.4200	17.7999	-0.836%	15,861	-1.685%
2026-02-24	17.9800	17.9800	17.8300	17.9500	-0.167%	6,034	-2.507%
2026-02-23	17.7202	17.9800	17.7202	17.9800	-0.111%	737	-2.670%
2026-02-20	17.9400	18.0000	17.8200	18.0000	+1.124%	7,410	-2.778%
2026-02-19	17.8300	18.0999	17.8000	17.8000	-0.739%	908	-1.685%
2026-02-18	17.7800	18.1000	17.7800	17.9325	+0.462%	3,537	-2.412%
2026-02-17	17.6500	17.9700	17.6400	17.8500	+0.859%	4,979	-1.961%
2026-02-13	17.6250	17.8000	17.4650	17.6980	+0.843%	6,605	-1.119%
2026-02-12	17.4700	17.5900	17.4000	17.5500	+0.114%	5,052	-0.285%
2026-02-11	17.6000	17.6000	17.4100	17.5300	+0.747%	2,317	-0.171%
2026-02-10	17.4000	17.4700	17.4000	17.4000	-0.401%	7,362	+0.575%
2026-02-09	17.4500	17.4700	17.4400	17.4700	+0.261%	876	+0.172%
2026-02-06	17.3000	17.4800	17.3000	17.4245	+0.429%	18,995	+0.433%
2026-02-05	17.3200	17.3500	17.2308	17.3500	0.000%	1,938	+0.865%
2026-02-04	17.2700	17.3500	17.2500	17.3500	+0.580%	4,181	+0.865%
2026-02-03	17.1100	17.2700	17.1100	17.2500	0.000%	6,550	+1.449%
2026-02-02	17.3100	17.3100	17.2500	17.2500	+0.877%	3,594	+1.449%
2026-01-30	17.1400	17.2900	17.1000	17.1000	+0.588%	4,879	+2.339%
2026-01-29	17.2250	17.2250	17.0000	17.0000	-1.163%	4,635	+2.941%
2026-01-28	17.1500	17.2000	17.0730	17.2000	+1.176%	4,099	+1.744%
2026-01-27	17.3600	17.3600	17.0000	17.0000	-2.016%	9,328	+2.941%
2026-01-26	17.3600	17.3600	17.3200	17.3497	+0.171%	2,206	+0.866%
2026-01-23	17.2500	17.5500	17.1500	17.3200	-0.460%	12,749	+1.039%
2026-01-22	17.3200	17.5000	17.3200	17.4000	+0.058%	6,751	+0.575%
2026-01-21	17.3700	17.4000	17.3700	17.3899	+0.172%	12,088	+0.633%
2026-01-20	17.3400	17.3600	17.1000	17.3600	+0.638%	10,900	+0.806%
2026-01-16	17.2500	17.3200	17.2000	17.2500	-0.289%	2,013	+1.449%
2026-01-15	17.3100	17.3500	17.2500	17.3000	+0.406%	2,828	+1.156%
2026-01-14	17.1500	17.3100	17.1500	17.2300	+0.584%	3,194	+1.567%
2026-01-13	17.0500	17.3000	17.0500	17.1300	+0.469%	5,933	+2.160%
2026-01-12	17.0600	17.1900	16.9500	17.0500	+0.649%	4,057	+2.639%
2026-01-09	17.0800	17.1899	16.9300	16.9400	-0.412%	7,973	+3.306%
2026-01-08	17.0000	17.0500	16.9401	17.0100	-0.117%	7,315	+2.881%
2026-01-07	17.1000	17.1799	17.0250	17.0300	+0.294%	7,695	+2.760%
2026-01-06	16.9700	17.1700	16.9480	16.9800	+0.177%	7,304	+3.062%
2026-01-05	17.1700	17.1700	16.9500	16.9500	-1.166%	4,021	+3.245%
2026-01-02	16.9900	17.1500	16.7555	17.1500	+2.388%	13,036	+2.041%
2025-12-31	16.9100	16.9100	16.7500	16.7500	-0.829%	19,032	+4.478%
2025-12-30	16.9800	16.9800	16.8900	16.8900	-0.177%	7,380	+3.612%
2025-12-29	17.0270	17.0661	16.9000	16.9200	-0.762%	7,361	+3.428%
2025-12-26	17.0771	17.0771	17.0000	17.0500	-0.409%	9,011	+2.639%
2025-12-24	16.9900	17.1200	16.9900	17.1200	+1.242%	6,872	+2.220%
2025-12-23	17.0000	17.1499	16.9000	16.9100	-0.383%	10,747	+3.489%
2025-12-22	17.0800	17.0902	16.9600	16.9750	-0.557%	10,318	+3.093%
2025-12-19	17.1930	17.2000	17.0500	17.0700	-0.756%	7,545	+2.519%
2025-12-18	17.3200	17.3200	17.1000	17.2000	-0.692%	10,848	+1.744%
2025-12-17	17.4500	17.4500	17.1200	17.3199	-0.346%	6,081	+1.040%
2025-12-16	17.2500	17.3800	17.1000	17.3800	+1.342%	22,410	+0.690%
2025-12-15	17.1800	17.1800	17.1000	17.1499	-0.001%	5,647	+2.041%
2025-12-12	17.1000	17.1650	17.0000	17.1501	+0.705%	8,173	+2.040%
2025-12-11	16.9800	17.1184	16.9110	17.0301	+0.770%	5,968	+2.759%
2025-12-10	17.1100	17.1101	16.9000	16.9000	-0.880%	3,348	+3.550%
2025-12-09	17.0100	17.1000	17.0100	17.0500	+0.531%	3,179	+2.639%
2025-12-08	17.1100	17.2499	16.9000	16.9600	-0.353%	11,484	+3.184%
2025-12-05	17.0200	17.2300	17.0200	17.0200	+0.118%	5,603	+2.820%
2025-12-04	17.2000	17.2000	16.9000	17.0000	-0.701%	12,824	+2.941%
2025-12-03	17.2900	17.2900	17.1200	17.1200	-0.696%	3,996	+2.220%
2025-12-02	17.1300	17.3900	17.1200	17.2400	+0.701%	5,642	+1.508%
2025-12-01	16.9500	17.4000	16.9500	17.1200	+0.824%	15,757	+2.220%
2025-11-28	17.2677	17.4000	16.9800	16.9800	-3.796%	17,094	+3.062%
2025-11-26	17.6100	17.6500	17.4775	17.6500	+1.496%	17,984	-0.850%
2025-11-25	17.2900	17.4000	17.2885	17.3899	+1.104%	2,993	+0.633%
2025-11-24	17.2640	17.2800	17.1850	17.2000	+0.880%	2,461	+1.744%
2025-11-21	17.2400	17.2400	17.0000	17.0500	-0.292%	8,534	+2.639%
2025-11-20	17.1659	17.3000	17.0700	17.1000	-1.157%	13,029	+2.339%
2025-11-18	17.2700	17.3001	17.2700	17.3001	+0.553%	1,468	+1.155%
2025-11-17	17.3700	17.3800	17.2050	17.2050	+1.146%	2,653	+1.715%
2025-11-14	17.1600	17.2000	17.0100	17.0100	-0.351%	6,677	+2.881%
2025-11-13	17.2699	17.2699	17.0600	17.0700	-0.351%	7,263	+2.519%
2025-11-12	17.1100	17.1500	17.1000	17.1301	-0.116%	4,008	+2.159%
2025-11-11	17.1300	17.1600	17.1300	17.1500	+0.349%	9,016	+2.041%
2025-11-10	17.5500	17.5500	17.0900	17.0904	+0.061%	10,438	+2.397%
2025-11-07	17.1500	17.1500	17.0446	17.0800	-0.408%	4,829	+2.459%
2025-11-06	17.1000	17.3900	17.0850	17.1499	+0.117%	6,660	+2.041%
2025-11-05	17.1900	17.1900	17.1150	17.1298	+0.350%	5,653	+2.161%
2025-11-04	17.2600	17.2600	17.0000	17.0700	-1.557%	6,357	+2.519%
2025-11-03	17.3300	17.3400	17.1300	17.3400	+0.600%	1,227	+0.923%
2025-10-31	17.5200	17.5200	17.1200	17.2365	-0.940%	9,618	+1.529%
2025-10-30	17.3750	17.5000	17.3600	17.4000	-0.859%	2,064	+0.575%
2025-10-29	17.7500	17.7500	17.5000	17.5508	-1.011%	6,164	-0.289%
2025-10-28	17.5500	17.7500	17.2909	17.7300	+2.663%	2,764	-1.297%
2025-10-27	17.7900	17.7900	17.2701	17.2701	-2.922%	1,247	+1.331%
2025-10-24	17.3300	17.7900	17.3300	17.7900	+1.773%	1,299	-1.630%
2025-10-23	17.5300	17.5300	17.4479	17.4800	-0.057%	7,441	+0.114%
2025-10-22	17.5704	17.5788	17.4900	17.4900	-0.285%	2,764	+0.057%
2025-10-21	17.4600	17.6000	17.2400	17.5400	+1.095%	1,624	-0.228%
2025-10-20	17.2800	17.3800	17.2100	17.3500	+1.048%	1,168	+0.865%
2025-10-17	17.1600	17.2050	17.1600	17.1700	-0.923%	8,703	+1.922%
2025-10-16	17.3200	17.3300	17.3000	17.3300	+0.058%	2,976	+0.981%
2025-10-15	17.3218	17.3299	17.2700	17.3200	+0.874%	4,418	+1.039%
2025-10-14	17.2700	17.2850	17.1700	17.1700	0.000%	917	+1.922%
2025-10-13	17.2600	17.2800	17.1001	17.1700	+0.234%	3,222	+1.922%
2025-10-10	17.5900	17.5900	17.0501	17.1300	-2.946%	2,413	+2.160%
2025-10-09	17.4000	17.6500	17.4000	17.6500	+2.023%	1,988	-0.850%
2025-10-08	17.6170	17.6170	17.2100	17.3000	-1.086%	4,496	+1.156%
2025-10-07	17.5900	17.6000	17.4800	17.4900	-0.851%	2,698	+0.057%
2025-10-06	17.7200	17.8200	17.6401	17.6401	-0.898%	892	-0.794%
2025-10-03	17.7800	17.8700	17.7400	17.8000	-0.392%	6,980	-1.685%
2025-10-02	17.7500	17.8700	17.7500	17.8700	+1.707%	4,958	-2.071%
2025-10-01	17.5500	17.8250	17.3488	17.5700	-0.397%	5,231	-0.398%
2025-09-30	17.6000	17.6400	17.0000	17.6400	+0.570%	43,579	-0.794%
2025-09-29	17.3700	17.6000	17.3700	17.5400	+1.095%	16,935	-0.228%
2025-09-26	17.3800	17.3802	17.3000	17.3500	-0.086%	3,963	+0.865%
2025-09-25	17.4929	17.5000	17.3650	17.3650	-0.544%	11,190	+0.777%
2025-09-24	17.3600	17.4600	17.3500	17.4600	+0.843%	4,717	+0.229%
2025-09-23	17.4800	17.4800	17.3000	17.3140	-0.320%	11,272	+1.074%
2025-09-22	17.2800	17.3696	17.0900	17.3696	+0.927%	25,166	+0.751%
2025-09-19	17.8600	17.8600	17.2100	17.2100	-3.477%	15,509	+1.685%
2025-09-18	18.0000	18.0100	17.8000	17.8300	-0.280%	1,492	-1.851%
2025-09-17	18.0250	18.1400	17.8800	17.8800	-0.687%	34,428	-2.125%
2025-09-16	17.9900	18.0400	17.9900	18.0037	+0.411%	2,454	-2.798%
2025-09-15	17.8900	18.0000	17.7500	17.9300	+0.840%	2,778	-2.398%
2025-09-12	17.7700	17.7807	17.7400	17.7807	+0.060%	16,630	-1.579%
2025-09-11	17.9772	17.9800	17.7700	17.7700	+0.041%	8,044	-1.519%
2025-09-10	17.7739	17.7739	17.7600	17.7627	+0.072%	1,444	-1.479%
2025-09-09	17.6800	17.7858	17.6492	17.7500	+0.282%	5,265	-1.408%
2025-09-08	17.5666	17.7001	17.5666	17.7001	+0.740%	2,682	-1.131%
2025-09-05	17.5500	17.5700	17.4000	17.5700	+1.561%	5,223	-0.398%
2025-09-04	17.2200	17.3000	17.1200	17.3000	+0.465%	8,994	+1.156%
2025-09-03	17.1700	17.2900	17.1700	17.2200	+0.058%	6,133	+1.626%
2025-09-02	17.4100	17.4100	17.1603	17.2100	-0.405%	6,441	+1.685%
2025-08-29	17.5500	17.5500	17.1101	17.2800	-2.092%	2,717	+1.273%
2025-08-28	17.4000	17.7200	17.4000	17.6492	+1.200%	8,303	-0.845%
2025-08-27	17.4800	17.4800	17.3767	17.4400	+0.230%	6,645	+0.344%
2025-08-26	17.3591	17.4799	17.3591	17.4000	-0.429%	2,740	+0.575%
2025-08-25	17.4000	17.4750	17.3600	17.4750	+0.093%	3,591	+0.143%
2025-08-22	17.3200	17.4800	17.2000	17.4587	+1.504%	6,620	+0.237%
2025-08-21	17.3300	17.3300	17.2000	17.2000	-1.149%	10,490	+1.744%
2025-08-20	17.2800	17.4100	17.2800	17.4000	+0.694%	4,037	+0.575%
2025-08-19	17.3350	17.4652	17.2800	17.2800	+0.465%	7,178	+1.273%
2025-08-18	17.3950	17.4202	17.1000	17.2000	-1.546%	3,685	+1.744%
2025-08-15	17.3400	17.5000	17.3400	17.4700	+0.518%	6,700	+0.172%
2025-08-14	17.3500	17.5000	17.3000	17.3800	-0.686%	6,174	+0.690%
2025-08-13	17.0900	17.5000	17.0900	17.5000	+1.039%	2,322	0.000%
2025-08-12	17.2000	17.3500	17.0100	17.3200	+0.639%	8,157	+1.039%
2025-08-11	17.3100	17.3501	17.0700	17.2100	+0.643%	5,754	+1.685%
2025-08-08	17.1000	17.1000	17.1000	17.1000	+0.176%	470	+2.339%
2025-08-07	17.2502	17.2600	16.9600	17.0700	-2.290%	16,638	+2.519%
2025-08-06	17.2300	17.5000	17.2300	17.4700	+0.287%	794	+0.172%
2025-08-05	17.1700	17.4200	17.1300	17.4200	+1.456%	11,545	+0.459%
2025-08-04	17.1200	17.2000	17.0500	17.1700	+0.822%	16,373	+1.922%
2025-08-01	16.9400	17.0300	16.9400	17.0300	+0.769%	1,509	+2.760%
2025-07-31	17.0300	17.1000	16.8900	16.9000	-1.170%	5,685	+3.550%
2025-07-30	17.0922	17.1000	17.0922	17.1000	+0.352%	6,772	+2.339%
2025-07-29	17.0700	17.2800	16.9110	17.0401	-0.117%	30,398	+2.699%
2025-07-28	17.2500	17.2500	17.0600	17.0600	-1.101%	5,455	+2.579%
2025-07-25	17.0000	17.2500	16.9569	17.2500	+0.583%	2,988	+1.449%
2025-07-24	17.0300	17.1500	17.0300	17.1500	+0.705%	3,305	+2.041%
2025-07-23	17.0300	17.0300	17.0300	17.0300	0.000%	469	+2.760%
2025-07-22	16.9900	17.0300	16.9900	17.0300	+0.235%	5,589	+2.760%
2025-07-21	16.9600	17.1900	16.9000	16.9900	+1.070%	2,481	+3.002%
2025-07-18	16.9600	17.0500	16.8100	16.8101	-1.349%	747	+4.104%
2025-07-17	16.9500	17.1500	16.9274	17.0400	+0.948%	4,596	+2.700%
2025-07-16	17.0700	17.0700	16.6600	16.8800	-0.647%	3,131	+3.673%
2025-07-15	17.2200	17.2200	16.9500	16.9900	-0.176%	1,972	+3.002%
2025-07-14	17.1102	17.1878	16.8600	17.0200	-0.497%	4,530	+2.820%
2025-07-11	17.1600	17.1600	16.8801	17.1050	-0.350%	1,742	+2.309%
2025-07-10	17.0200	17.2200	17.0200	17.1650	+0.380%	2,966	+1.952%
2025-07-09	17.2000	17.2000	17.1000	17.1000	+0.117%	2,455	+2.339%
2025-07-08	17.0300	17.2600	16.9200	17.0800	+0.530%	8,036	+2.459%
2025-07-07	17.4800	17.4800	16.9700	16.9900	-2.636%	9,776	+3.002%
2025-07-03	17.4500	17.5000	17.2591	17.4500	+0.867%	5,549	+0.287%
2025-07-02	17.0000	17.4500	17.0000	17.3000	+2.035%	8,916	+1.156%
2025-07-01	16.8100	17.1400	16.7300	16.9550	+1.345%	21,573	+3.214%
2025-06-30	17.7100	17.7500	16.7300	16.7300	-4.835%	37,015	+4.603%
2025-06-27	16.9535	17.5800	16.9535	17.5800	+2.269%	52,121	-0.455%
2025-06-26	16.9822	17.2500	16.9822	17.1900	+0.762%	4,374	+1.803%
2025-06-25	17.1400	17.2869	17.0100	17.0600	-0.409%	6,163	+2.579%
2025-06-24	17.2424	17.2999	17.0715	17.1300	+0.029%	7,501	+2.160%
2025-06-23	17.3000	17.3000	17.1250	17.1250	-0.667%	1,145	+2.190%
2025-06-20	17.1550	17.2400	17.1550	17.2400	-0.057%	13,949	+1.508%
2025-06-18	17.2499	17.2499	17.2499	17.2499	+0.115%	475	+1.450%
2025-06-17	17.0000	17.2300	16.8870	17.2300	+1.412%	2,963	+1.567%
2025-06-16	17.1900	17.2987	16.9901	16.9901	-0.234%	6,865	+3.001%
2025-06-13	16.9000	17.2000	16.8300	17.0300	+0.472%	5,555	+2.760%
2025-06-12	17.2400	17.2600	16.9500	16.9500	-1.853%	2,962	+3.245%
2025-06-11	17.4200	17.5396	17.2500	17.2700	-0.173%	9,102	+1.332%
2025-06-10	16.8700	17.4000	16.8700	17.3000	+3.522%	15,011	+1.156%
2025-06-09	16.6500	16.7115	16.6500	16.7115	+0.369%	1,929	+4.718%
2025-06-06	16.8000	16.8000	16.6400	16.6500	-0.775%	2,439	+5.105%
2025-06-05	17.2800	17.2800	16.7800	16.7800	-2.180%	6,126	+4.291%
2025-06-04	17.0500	17.1540	17.0500	17.1540	+1.443%	2,434	+2.017%
2025-06-03	17.2700	17.2700	16.8536	16.9100	-1.572%	4,045	+3.489%
2025-06-02	17.1900	17.1900	16.8440	17.1800	-0.058%	10,636	+1.863%
2025-05-30	16.7000	17.1900	16.7000	17.1900	+1.706%	7,464	+1.803%
2025-05-29	17.0000	17.0000	16.9017	16.9017	-0.285%	783	+3.540%
2025-05-28	16.9500	16.9695	16.8430	16.9500	+0.593%	6,933	+3.245%
2025-05-27	16.7100	16.8500	16.7000	16.8500	+1.690%	3,345	+3.858%
2025-05-23	16.6000	16.7000	16.5616	16.5700	+0.037%	1,684	+5.613%
2025-05-22	16.6000	16.6700	16.4600	16.5638	+0.265%	4,382	+5.652%
2025-05-21	16.6900	16.7800	16.5200	16.5200	-1.366%	3,311	+5.932%
2025-05-20	16.6800	16.9500	16.6800	16.7488	+0.896%	3,548	+4.485%
2025-05-19	16.6900	16.6900	16.5000	16.6000	+0.363%	963	+5.422%
2025-05-16	16.3500	16.5400	16.3500	16.5400	+1.785%	1,016	+5.804%
2025-05-15	16.2100	16.4450	16.2000	16.2500	+1.057%	3,702	+7.692%
2025-05-14	16.7000	16.7200	16.0800	16.0800	-3.640%	10,459	+8.831%
2025-05-13	16.5200	16.7000	16.5200	16.6875	+1.815%	2,055	+4.869%
2025-05-12	16.7256	16.7400	16.3798	16.3900	-0.967%	2,585	+6.772%
2025-05-09	16.3000	16.7304	16.3000	16.5500	+2.287%	3,913	+5.740%
2025-05-08	16.5300	16.6000	16.0600	16.1800	-1.761%	20,072	+8.158%
2025-05-07	16.8900	16.9500	16.4700	16.4700	-1.789%	11,297	+6.254%
2025-05-06	16.6900	16.8100	16.6900	16.7700	+0.119%	5,651	+4.353%
2025-05-05	16.8800	16.9400	16.7500	16.7500	+0.601%	3,445	+4.478%
2025-05-01	16.4400	16.6500	16.4400	16.6500	+1.277%	1,635	+5.105%
2025-04-30	16.9969	16.9969	16.4400	16.4400	-3.464%	3,113	+6.448%
2025-04-29	17.0100	17.0300	16.9900	17.0300	+0.294%	3,749	+2.760%
2025-04-28	16.9800	16.9900	16.9800	16.9800	0.000%	3,906	+3.062%
2025-04-25	16.8000	17.3000	16.7000	16.9800	+1.488%	2,948	+3.062%
2025-04-24	16.9300	16.9300	16.7310	16.7310	+0.547%	2,521	+4.596%
2025-04-23	16.7945	16.9000	16.4000	16.6400	-0.120%	7,142	+5.168%
2025-04-22	16.4000	16.6800	16.4000	16.6600	+1.647%	4,240	+5.042%
2025-04-21	16.2600	16.3900	16.2300	16.3900	+1.486%	3,116	+6.772%
2025-04-17	16.0700	16.1800	16.0700	16.1500	+0.560%	3,016	+8.359%
2025-04-16	16.2614	16.2614	16.0600	16.0600	-1.406%	1,928	+8.966%
2025-04-15	16.1900	16.4000	16.1900	16.2890	+0.240%	5,473	+7.434%
2025-04-14	16.2900	16.3100	16.2100	16.2500	+0.123%	1,447	+7.692%
2025-04-11	16.3300	16.3400	16.0602	16.2300	-0.429%	8,367	+7.825%
2025-04-10	16.2400	16.3000	16.1501	16.3000	+0.308%	1,871	+7.362%
2025-04-09	15.8600	16.5000	15.7700	16.2500	+2.394%	2,775	+7.692%
2025-04-08	16.1050	16.1050	15.8500	15.8700	+1.083%	9,273	+10.271%
2025-04-07	15.7100	16.1250	15.6800	15.7000	-1.936%	6,621	+11.465%
2025-04-04	16.6500	16.6500	16.0100	16.0100	-3.910%	7,782	+9.307%
2025-04-03	16.5800	16.7900	16.5006	16.6615	-0.290%	11,538	+5.033%
2025-04-02	16.6600	16.8400	16.6100	16.7100	-0.239%	7,669	+4.728%
2025-04-01	16.7400	17.1200	16.7400	16.7500	+0.540%	12,070	+4.478%
2025-03-31	17.4200	17.4200	16.6600	16.6600	-4.527%	28,911	+5.042%
2025-03-28	17.2700	17.7119	17.2600	17.4500	+0.518%	7,575	+0.287%
2025-03-27	17.2800	17.5900	17.2800	17.3600	+0.260%	4,858	+0.806%
2025-03-26	17.6000	17.6882	17.3099	17.3150	-1.619%	8,033	+1.068%
2025-03-25	17.7461	17.7461	17.6000	17.6000	-1.012%	2,094	-0.568%
2025-03-24	17.6300	17.7800	17.4300	17.7800	+0.282%	10,384	-1.575%
2025-03-21	17.4582	17.7300	17.4100	17.7300	-0.393%	9,927	-1.297%
2025-03-20	17.8000	17.8000	17.6484	17.8000	+0.622%	5,327	-1.685%
2025-03-19	17.8000	17.8500	17.6900	17.6900	-1.831%	13,483	-1.074%
2025-03-18	18.0300	18.0300	18.0000	18.0200	+0.334%	879	-2.886%
2025-03-17	18.1036	18.1036	17.9600	17.9600	-1.319%	13,298	-2.561%
2025-03-14	17.9600	18.2000	17.9600	18.2000	+1.031%	1,758	-3.846%
2025-03-13	18.3774	18.3774	17.9800	18.0142	-0.364%	7,284	-2.854%
2025-03-12	18.2300	18.4986	18.0800	18.0800	-0.714%	5,179	-3.208%
2025-03-11	18.3200	18.8000	18.1461	18.2100	-0.546%	2,490	-3.899%
2025-03-10	18.4000	18.7170	18.2300	18.3100	-1.586%	5,297	-4.424%
2025-03-07	18.7662	18.7662	18.6000	18.6050	-2.078%	542	-5.939%
2025-03-06	18.7500	18.9999	18.7500	18.9999	+0.688%	4,552	-7.894%
2025-03-05	18.5000	18.8700	18.5000	18.8700	+2.834%	1,499	-7.260%
2025-03-04	18.1200	18.3500	18.1200	18.3500	-1.582%	1,948	-4.632%
2025-03-03	18.8400	18.8500	18.6450	18.6450	-0.080%	803	-6.141%
2025-02-28	19.1500	19.1500	18.6600	18.6600	-2.610%	3,913	-6.217%
2025-02-27	19.2999	19.3000	19.1600	19.1600	-0.468%	1,010	-8.664%
2025-02-26	19.0900	19.2700	19.0600	19.2500	+1.342%	2,423	-9.091%
2025-02-25	18.8000	19.0900	18.8000	18.9950	+1.361%	3,823	-7.870%
2025-02-24	18.7000	18.7400	18.7000	18.7400	+0.214%	1,686	-6.617%
2025-02-21	18.4300	19.0000	18.4300	18.7000	+1.796%	7,199	-6.417%
2025-02-20	18.3900	18.9400	18.3700	18.3700	-0.434%	11,868	-4.736%
2025-02-19	18.5900	18.7500	18.4200	18.4500	-0.979%	3,249	-5.149%
2025-02-18	18.6300	18.8700	18.2500	18.6324	+0.309%	2,346	-6.078%
2025-02-14	18.6379	18.6600	18.5690	18.5750	-1.765%	2,675	-5.787%
2025-02-13	18.4100	18.9088	18.4100	18.9088	+3.101%	1,091	-7.450%
2025-02-12	18.6000	18.6000	18.2900	18.3400	-2.134%	8,356	-4.580%
2025-02-11	18.6724	18.7800	18.5250	18.7400	+0.131%	6,855	-6.617%
2025-02-10	18.5900	18.8100	18.5900	18.7155	+1.770%	9,471	-6.495%
2025-02-07	18.5000	18.5000	18.3500	18.3900	+0.218%	9,412	-4.840%
2025-02-06	18.1800	18.3800	18.1800	18.3500	+0.273%	5,257	-4.632%