Dark

BIP/PB
Brookfield Infrastructure Partners L.P. 5.000% Class A Preferred Limited Partnership Units, Series 14
stock NYSE Preferred Stock

At Close

Oct 2, 2026

15.83USD-0.063%(-0.01)8,873

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.84)0

After-hours

Oct 2, 2026 4:10:30 PM EDT

15.83USD+0.063%(+0.01)4

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	15.8600	15.9250	15.8200	15.8300	-0.063%	8,873	0.000%
2026-10-01	15.8400	15.8400	15.8399	15.8399	-0.001%	493	-0.063%
2026-09-30	15.7700	15.8600	15.7300	15.8400	+0.126%	21,949	-0.063%
2026-09-29	15.8500	15.9400	15.8000	15.8200	-1.372%	22,407	+0.063%
2026-09-28	16.1500	16.3200	16.0400	16.0400	-1.049%	8,082	-1.309%
2026-09-25	16.3600	16.3750	16.1300	16.2100	-0.735%	5,605	-2.344%
2026-09-24	16.4700	16.4700	16.2505	16.3300	-0.062%	10,989	-3.062%
2026-09-23	16.2900	16.3700	16.1800	16.3401	+0.409%	17,882	-3.122%
2026-09-22	16.3750	16.3750	16.2500	16.2735	+0.330%	3,558	-2.725%
2026-09-21	16.4500	16.4500	16.1700	16.2200	-0.795%	5,685	-2.404%
2026-09-18	16.2500	16.4490	16.2500	16.3500	-0.122%	2,392	-3.180%
2026-09-17	16.2100	16.4315	16.2100	16.3700	+0.368%	2,980	-3.299%
2026-09-16	16.3500	16.3500	16.2100	16.3100	+0.866%	8,236	-2.943%
2026-09-15	16.1700	16.2100	16.1400	16.1700	+0.186%	7,814	-2.103%
2026-09-14	16.2600	16.2600	16.1400	16.1400	-0.555%	4,733	-1.921%
2026-09-11	16.3100	16.4703	16.1300	16.2300	-1.157%	7,276	-2.465%
2026-09-10	16.3500	16.5200	16.2700	16.4200	+0.306%	7,640	-3.593%
2026-09-09	16.3900	16.5501	16.3200	16.3699	-0.547%	12,308	-3.298%
2026-09-08	16.5000	16.6700	16.3200	16.4600	-0.242%	11,540	-3.827%
2026-09-04	16.4700	16.5400	16.4700	16.5000	+0.182%	5,548	-4.061%
2026-09-03	16.5000	16.5300	16.4700	16.4700	-0.182%	12,908	-3.886%
2026-09-02	16.5200	16.5500	16.5000	16.5000	-0.288%	14,601	-4.061%
2026-09-01	16.6400	16.6500	16.5000	16.5477	-0.614%	18,239	-4.337%
2026-08-31	16.6500	16.6500	16.6000	16.6500	-1.701%	14,110	-4.925%
2026-08-28	16.8800	16.9382	16.8800	16.9382	+0.345%	1,780	-6.543%
2026-08-27	16.9500	16.9500	16.8800	16.8800	+0.001%	8,382	-6.220%
2026-08-26	16.8400	16.8999	16.8400	16.8798	-0.149%	2,446	-6.219%
2026-08-25	16.7500	16.9729	16.7500	16.9050	+0.386%	10,004	-6.359%
2026-08-24	16.7900	16.8695	16.5200	16.8400	-0.267%	14,936	-5.998%
2026-08-21	16.8300	17.0087	16.8300	16.8850	+0.327%	9,556	-6.248%
2026-08-20	16.7300	16.8700	16.7300	16.8300	+0.059%	3,876	-5.942%
2026-08-19	16.7800	16.9100	16.7501	16.8200	+0.418%	11,541	-5.886%
2026-08-18	16.8719	16.9500	16.6954	16.7500	-0.475%	18,141	-5.493%
2026-08-17	16.9400	16.9500	16.7500	16.8300	-0.708%	16,412	-5.942%
2026-08-14	16.9600	16.9900	16.8976	16.9500	-0.177%	11,753	-6.608%
2026-08-13	16.9100	17.0001	16.9100	16.9800	+0.413%	9,599	-6.773%
2026-08-12	17.2100	17.2100	16.9032	16.9101	-0.470%	9,345	-6.387%
2026-08-11	16.9801	16.9900	16.9801	16.9900	+0.118%	1,455	-6.828%
2026-08-10	16.9300	16.9806	16.9202	16.9700	+0.059%	5,062	-6.718%
2026-08-07	16.9600	17.0100	16.9400	16.9600	+0.177%	2,718	-6.663%
2026-08-06	16.9700	17.0400	16.9300	16.9300	-0.059%	5,223	-6.497%
2026-08-05	16.8100	17.0400	16.6733	16.9400	-0.118%	14,809	-6.553%
2026-08-04	16.8400	17.0890	16.7600	16.9600	-0.469%	19,413	-6.663%
2026-08-03	16.8700	17.0900	16.8300	17.0400	+1.008%	11,416	-7.101%
2026-07-31	16.6600	16.8700	16.6600	16.8700	+0.119%	23,735	-6.165%
2026-07-30	16.5050	16.9000	16.5050	16.8500	+1.967%	14,582	-6.053%
2026-07-29	16.4696	16.5250	16.4100	16.5250	+0.639%	23,681	-4.206%
2026-07-28	16.3599	16.6000	16.2800	16.4200	+0.551%	20,288	-3.593%
2026-07-27	16.2400	16.3450	16.2200	16.3300	-0.031%	19,486	-3.062%
2026-07-24	16.3000	16.3399	16.2500	16.3350	+0.771%	10,680	-3.092%
2026-07-23	16.3800	16.3800	16.2000	16.2100	+0.558%	13,336	-2.344%
2026-07-22	16.3300	16.4200	16.1100	16.1200	-1.647%	26,547	-1.799%
2026-07-21	16.4101	16.4677	16.3900	16.3900	+0.061%	10,030	-3.417%
2026-07-20	16.3500	16.4300	16.3200	16.3800	+0.398%	7,140	-3.358%
2026-07-17	16.3000	16.3286	16.2950	16.3150	+0.031%	8,370	-2.973%
2026-07-16	16.1650	16.3600	16.1550	16.3100	+0.617%	32,018	-2.943%
2026-07-15	16.1000	16.2100	16.0800	16.2100	+0.808%	32,007	-2.344%
2026-07-14	16.0699	16.1000	16.0600	16.0800	+0.062%	29,809	-1.555%
2026-07-13	16.0500	16.1000	16.0500	16.0700	-0.062%	19,884	-1.493%
2026-07-10	16.1000	16.1000	16.0750	16.0800	+0.031%	3,343	-1.555%
2026-07-09	16.1000	16.1000	16.0550	16.0750	-0.403%	21,795	-1.524%
2026-07-08	16.1800	16.2100	16.1400	16.1400	-0.309%	10,114	-1.921%
2026-07-07	16.1000	16.2300	16.1000	16.1900	+0.072%	11,155	-2.224%
2026-07-06	16.0100	16.1800	16.0000	16.1783	+0.486%	47,247	-2.153%
2026-07-02	16.1700	16.1700	16.0500	16.1000	-0.355%	7,324	-1.677%
2026-07-01	15.8100	16.1574	15.8100	16.1574	+2.522%	25,128	-2.026%
2026-06-30	16.2300	16.2450	15.7600	15.7600	-3.075%	60,957	+0.444%
2026-06-29	16.1600	16.2600	16.1600	16.2600	+0.308%	13,244	-2.645%
2026-06-26	16.2500	16.2500	16.1610	16.2100	-0.246%	38,791	-2.344%
2026-06-25	16.2500	16.2500	16.2000	16.2500	+0.309%	13,730	-2.585%
2026-06-24	16.1999	16.2150	16.1500	16.2000	-0.185%	16,172	-2.284%
2026-06-23	16.1700	16.2300	16.1250	16.2300	+0.870%	11,202	-2.465%
2026-06-22	15.9700	16.2331	15.9700	16.0900	-0.310%	31,546	-1.616%
2026-06-18	16.0500	16.1400	15.9600	16.1400	+0.498%	14,943	-1.921%
2026-06-17	16.1800	16.2300	15.8800	16.0600	-0.526%	22,130	-1.432%
2026-06-16	16.2000	16.2050	16.1450	16.1450	+0.223%	5,007	-1.951%
2026-06-15	16.1700	16.1700	16.0878	16.1090	-0.254%	15,592	-1.732%
2026-06-12	16.1400	16.2150	16.1100	16.1500	+0.186%	13,848	-1.981%
2026-06-11	16.1500	16.2499	16.1100	16.1200	-0.248%	17,124	-1.799%
2026-06-10	16.2300	16.3950	16.1600	16.1600	-0.431%	10,983	-2.042%
2026-06-09	16.1900	16.4000	16.1200	16.2300	+0.062%	8,457	-2.465%
2026-06-08	16.2000	16.3900	16.1601	16.2200	-0.862%	9,518	-2.404%
2026-06-05	16.3900	16.4588	16.2500	16.3611	-0.268%	5,076	-3.246%
2026-06-04	16.3600	16.4100	16.3000	16.4050	+0.768%	5,489	-3.505%
2026-06-03	16.2300	16.4100	16.1900	16.2800	+0.021%	13,007	-2.764%
2026-06-02	16.2500	16.4652	16.2500	16.2766	+0.349%	6,094	-2.744%
2026-06-01	16.5200	16.5200	16.1100	16.2200	-1.816%	24,783	-2.404%
2026-05-29	16.5400	16.5800	16.5200	16.5200	-1.767%	5,495	-4.177%
2026-05-28	16.7750	16.8200	16.7750	16.8172	+0.361%	6,802	-5.870%
2026-05-27	16.7700	16.7700	16.7350	16.7567	-0.097%	3,188	-5.530%
2026-05-26	16.7000	16.8600	16.7000	16.7730	+0.137%	21,356	-5.622%
2026-05-22	16.4600	16.7500	16.4600	16.7500	+1.829%	19,026	-5.493%
2026-05-21	16.4900	16.5900	16.4110	16.4492	+0.117%	15,066	-3.764%
2026-05-20	16.3700	16.5600	16.3700	16.4300	+0.305%	7,215	-3.652%
2026-05-19	16.5800	16.5800	16.3300	16.3800	-0.916%	16,472	-3.358%
2026-05-18	16.6000	16.6000	16.5000	16.5314	+0.069%	11,915	-4.243%
2026-05-15	16.5800	16.5800	16.4701	16.5200	-0.392%	4,599	-4.177%
2026-05-14	16.5000	16.6300	16.4500	16.5850	-0.151%	4,706	-4.552%
2026-05-13	16.4000	16.7550	16.4000	16.6100	+0.121%	8,995	-4.696%
2026-05-12	16.4900	16.6200	16.4800	16.5899	+0.362%	7,830	-4.580%
2026-05-11	16.4400	16.5799	16.4400	16.5300	+0.121%	8,062	-4.235%
2026-05-08	16.5300	16.5500	16.4000	16.5100	-0.125%	10,223	-4.119%
2026-05-07	16.6000	16.6000	16.4711	16.5307	+0.065%	12,853	-4.239%
2026-05-06	16.6000	16.6500	16.4200	16.5200	+1.225%	17,916	-4.177%
2026-05-05	16.2300	16.3800	16.2250	16.3200	+0.555%	8,300	-3.002%
2026-05-04	16.4000	16.5000	16.2200	16.2300	-0.946%	16,469	-2.465%
2026-05-01	16.3300	16.3850	16.2400	16.3850	+0.831%	4,017	-3.387%
2026-04-30	16.3100	16.3100	16.0600	16.2500	+0.981%	12,855	-2.585%
2026-04-29	16.1700	16.2600	16.0501	16.0921	-1.336%	15,085	-1.629%
2026-04-28	16.1500	16.3100	16.1500	16.3100	+0.369%	8,025	-2.943%
2026-04-27	16.3000	16.3000	16.1964	16.2500	+0.062%	11,893	-2.585%
2026-04-24	16.3400	16.3600	16.1300	16.2400	-0.429%	28,961	-2.525%
2026-04-23	16.3200	16.4900	16.3000	16.3100	+0.369%	10,595	-2.943%
2026-04-22	16.2100	16.2800	16.2100	16.2500	+0.141%	3,928	-2.585%
2026-04-21	16.3400	16.3400	16.2100	16.2271	-0.386%	6,943	-2.447%
2026-04-20	16.3100	16.3100	16.2450	16.2900	-0.123%	20,475	-2.824%
2026-04-17	16.2600	16.3400	16.2600	16.3100	+0.369%	5,114	-2.943%
2026-04-16	16.3600	16.3600	16.2500	16.2500	-0.672%	8,889	-2.585%
2026-04-15	16.3700	16.3700	16.3000	16.3599	+0.096%	2,571	-3.239%
2026-04-14	16.2000	16.3442	16.2000	16.3442	+0.735%	8,381	-3.146%
2026-04-13	16.2200	16.2700	16.1500	16.2250	+0.031%	6,640	-2.435%
2026-04-10	16.1400	16.3500	16.1400	16.2200	-0.795%	4,144	-2.404%
2026-04-09	16.1200	16.3900	16.1101	16.3500	+0.864%	6,881	-3.180%
2026-04-08	16.1300	16.3400	16.0301	16.2099	+1.312%	10,992	-2.344%
2026-04-07	16.0900	16.0900	15.9522	16.0000	-0.559%	6,273	-1.063%
2026-04-06	16.0600	16.2850	16.0600	16.0900	+0.249%	3,777	-1.616%
2026-04-02	15.9700	16.4054	15.9600	16.0500	+0.501%	4,669	-1.371%
2026-04-01	16.1900	16.1900	15.9700	15.9700	+0.567%	13,438	-0.877%
2026-03-31	16.5500	16.5500	15.8800	15.8800	-3.436%	32,380	-0.315%
2026-03-30	16.4500	16.6050	16.4200	16.4450	+0.091%	10,045	-3.740%
2026-03-27	16.7100	16.7100	16.4300	16.4300	+0.061%	2,676	-3.652%
2026-03-26	16.5300	16.5300	16.4200	16.4200	-0.545%	5,337	-3.593%
2026-03-25	16.5300	16.5300	16.4300	16.5100	+0.548%	2,188	-4.119%
2026-03-24	16.5500	16.5500	16.4200	16.4200	-0.424%	11,257	-3.593%
2026-03-23	16.3900	16.5500	16.2000	16.4900	+1.042%	21,161	-4.002%
2026-03-20	16.3400	16.3400	16.1800	16.3199	+0.122%	15,313	-3.002%
2026-03-19	16.5000	16.5700	16.3000	16.3000	-1.272%	9,512	-2.883%
2026-03-18	16.7200	16.7200	16.5100	16.5100	-0.182%	1,790	-4.119%
2026-03-17	16.7500	16.7500	16.5001	16.5401	-0.957%	22,139	-4.293%
2026-03-16	16.8000	16.8900	16.6600	16.7000	-0.743%	7,955	-5.210%
2026-03-13	16.9500	16.9500	16.7500	16.8250	+0.448%	2,594	-5.914%
2026-03-12	16.7000	16.7500	16.6800	16.7500	+0.299%	6,426	-5.493%
2026-03-11	16.8000	16.8000	16.7000	16.7000	-0.562%	6,179	-5.210%
2026-03-10	16.7600	16.8000	16.7600	16.7944	+0.445%	3,702	-5.742%
2026-03-09	16.8400	16.8400	16.6400	16.7200	-0.298%	11,858	-5.323%
2026-03-06	16.7300	16.8500	16.7300	16.7700	+0.239%	1,612	-5.605%
2026-03-05	16.8100	16.9000	16.7300	16.7300	0.000%	3,369	-5.380%
2026-03-04	16.6154	16.7700	16.6154	16.7300	+0.380%	9,046	-5.380%
2026-03-03	16.7700	16.8900	16.6001	16.6667	-0.616%	21,664	-5.020%
2026-03-02	16.7700	16.9400	16.7200	16.7700	+2.007%	6,655	-5.605%
2026-02-27	17.1000	17.1000	16.4400	16.4400	-5.080%	26,545	-3.710%
2026-02-26	17.3050	17.3500	17.3050	17.3199	+0.289%	8,982	-8.602%
2026-02-25	17.3800	17.4000	17.2401	17.2700	-0.975%	20,314	-8.338%
2026-02-24	17.2500	17.4400	17.2500	17.4400	+0.868%	5,595	-9.232%
2026-02-23	17.4000	17.4000	17.2500	17.2900	-0.058%	9,205	-8.444%
2026-02-20	17.3900	17.4000	17.2845	17.3000	+0.058%	3,175	-8.497%
2026-02-19	17.3800	17.3800	17.2101	17.2900	-0.316%	3,655	-8.444%
2026-02-18	17.2100	17.3500	17.2000	17.3448	+0.028%	5,264	-8.733%
2026-02-17	17.3100	17.3500	17.1700	17.3400	+1.108%	10,874	-8.708%
2026-02-13	17.1200	17.1900	17.0600	17.1500	+0.175%	8,794	-7.697%
2026-02-12	17.0800	17.1200	17.0494	17.1200	+0.117%	5,551	-7.535%
2026-02-11	17.0100	17.1100	17.0100	17.1000	+0.588%	3,626	-7.427%
2026-02-10	16.9900	17.0800	16.8900	17.0000	+0.118%	6,885	-6.882%
2026-02-09	16.9250	16.9800	16.8999	16.9799	+0.088%	7,805	-6.772%
2026-02-06	17.1000	17.1400	16.4700	16.9650	-0.089%	33,862	-6.690%
2026-02-05	17.0400	17.1100	16.9700	16.9801	+0.060%	11,896	-6.773%
2026-02-04	16.8000	16.9700	16.7500	16.9700	+0.533%	16,439	-6.718%
2026-02-03	16.8841	16.9200	16.8700	16.8800	+0.479%	3,034	-6.220%
2026-02-02	16.9400	16.9400	16.7792	16.7995	+0.475%	3,458	-5.771%
2026-01-30	16.8500	16.9399	16.7200	16.7200	-0.654%	11,187	-5.323%
2026-01-29	16.8300	17.1000	16.8300	16.8300	0.000%	2,407	-5.942%
2026-01-28	16.8800	16.8801	16.7501	16.8300	-0.296%	5,166	-5.942%
2026-01-27	17.0600	17.0600	16.8000	16.8800	-1.402%	13,449	-6.220%
2026-01-26	17.1800	17.2500	17.1000	17.1200	+0.002%	8,123	-7.535%
2026-01-23	17.1600	17.2200	17.0101	17.1197	-0.583%	12,517	-7.533%
2026-01-22	17.2400	17.3805	17.1100	17.2201	-0.231%	5,783	-8.073%
2026-01-21	16.8300	17.2850	16.8300	17.2600	+1.889%	20,656	-8.285%
2026-01-20	16.9300	16.9400	16.7500	16.9400	+0.059%	6,785	-6.553%
2026-01-16	16.8500	16.9300	16.7800	16.9300	+0.834%	6,723	-6.497%
2026-01-15	16.7700	16.8500	16.7700	16.7900	+0.185%	3,993	-5.718%
2026-01-14	16.6900	16.9500	16.6900	16.7590	-0.066%	9,579	-5.543%
2026-01-13	16.9600	16.9800	16.7500	16.7700	+0.479%	15,127	-5.605%
2026-01-12	16.8500	16.8500	16.6900	16.6900	-0.655%	10,020	-5.153%
2026-01-09	16.9100	16.9100	16.7500	16.8000	+0.179%	3,094	-5.774%
2026-01-08	16.9100	16.9300	16.7700	16.7700	-0.297%	9,188	-5.605%
2026-01-07	16.9400	16.9400	16.8000	16.8200	+0.373%	6,425	-5.886%
2026-01-06	16.6800	16.9048	16.6800	16.7575	+1.010%	19,262	-5.535%
2026-01-05	16.7400	16.7400	16.5450	16.5900	-1.014%	5,640	-4.581%
2026-01-02	16.4200	16.7760	16.4200	16.7600	+2.320%	7,277	-5.549%
2025-12-31	16.5998	16.6328	16.2001	16.3800	-1.325%	33,723	-3.358%
2025-12-30	16.6100	16.6950	16.5100	16.6000	-0.300%	7,341	-4.639%
2025-12-29	16.9300	17.0500	16.5500	16.6500	-1.654%	19,217	-4.925%
2025-12-26	16.9100	16.9500	16.9000	16.9300	+0.267%	2,320	-6.497%
2025-12-24	16.5900	16.9000	16.5800	16.8850	+1.656%	18,085	-6.248%
2025-12-23	16.7700	16.8400	16.6100	16.6100	+0.060%	9,406	-4.696%
2025-12-22	16.8500	16.8500	16.5829	16.6000	-1.190%	6,539	-4.639%
2025-12-19	16.7900	16.8050	16.6000	16.8000	+0.086%	17,490	-5.774%
2025-12-18	16.8700	17.0699	16.7855	16.7855	-0.086%	9,452	-5.692%
2025-12-17	16.9500	17.0730	16.6700	16.8000	-0.768%	18,084	-5.774%
2025-12-16	16.9200	17.0216	16.8500	16.9300	+0.784%	21,221	-6.497%
2025-12-15	16.6500	16.9500	16.6500	16.7983	+0.951%	20,638	-5.764%
2025-12-12	16.5500	16.7000	16.5000	16.6400	+0.544%	12,202	-4.868%
2025-12-11	16.5500	16.7200	16.5300	16.5500	-0.121%	15,243	-4.350%
2025-12-10	16.7900	16.7900	16.5200	16.5700	-0.600%	5,696	-4.466%
2025-12-09	16.7500	16.7903	16.6700	16.6701	+0.121%	2,110	-5.040%
2025-12-08	16.7495	16.7495	16.6002	16.6500	-0.255%	1,680	-4.925%
2025-12-05	16.7066	16.8500	16.6000	16.6926	+0.862%	14,716	-5.168%
2025-12-04	16.7000	16.7000	16.5497	16.5500	-0.898%	9,746	-4.350%
2025-12-03	16.5600	16.7000	16.5600	16.7000	+0.663%	8,072	-5.210%
2025-12-02	16.5500	16.8399	16.5400	16.5900	+0.242%	8,104	-4.581%
2025-12-01	16.5500	16.7200	16.5124	16.5500	-0.060%	7,118	-4.350%
2025-11-28	16.8700	16.8700	16.5600	16.5600	-3.193%	15,531	-4.408%
2025-11-26	16.9200	17.1600	16.9200	17.1062	+0.542%	6,299	-7.460%
2025-11-25	16.9200	17.0501	16.7000	17.0140	+0.675%	16,143	-6.959%
2025-11-24	16.7440	16.9000	16.7440	16.9000	+1.440%	2,551	-6.331%
2025-11-21	16.5500	16.6800	16.5416	16.6601	+0.001%	3,176	-4.983%
2025-11-20	16.5200	16.7470	16.3500	16.6600	+0.909%	14,701	-4.982%
2025-11-19	16.7800	16.7800	16.5000	16.5100	-0.542%	11,900	-4.119%
2025-11-18	16.6300	16.7700	16.5500	16.6000	-0.892%	4,667	-4.639%
2025-11-17	16.7000	16.8050	16.5500	16.7494	-0.123%	6,440	-5.489%
2025-11-14	16.7500	16.8700	16.6500	16.7700	-0.769%	12,114	-5.605%
2025-11-13	16.8200	16.8999	16.7500	16.8999	+0.118%	9,114	-6.331%
2025-11-12	16.8100	16.9000	16.8100	16.8800	-0.412%	3,140	-6.220%
2025-11-11	16.7900	16.9499	16.7200	16.9499	+0.952%	11,414	-6.607%
2025-11-10	16.9000	16.9000	16.6700	16.7900	-0.650%	14,966	-5.718%
2025-11-07	17.0000	17.0000	16.7970	16.8999	+0.895%	5,738	-6.331%
2025-11-06	16.7193	16.7800	16.7193	16.7500	-0.593%	8,484	-5.493%
2025-11-05	16.6473	16.8500	16.6050	16.8500	+1.140%	5,677	-6.053%
2025-11-04	16.8400	16.8400	16.4800	16.6600	-1.069%	35,280	-4.982%
2025-11-03	16.5500	17.0000	16.5500	16.8400	+0.477%	8,331	-5.998%
2025-10-31	16.8300	16.8500	16.2400	16.7600	-1.179%	36,155	-5.549%
2025-10-30	17.0000	17.0000	16.9600	16.9600	+0.059%	1,427	-6.663%
2025-10-29	17.0000	17.1000	16.9500	16.9500	-0.587%	11,862	-6.608%
2025-10-28	17.0700	17.1000	17.0400	17.0500	-0.292%	5,360	-7.155%
2025-10-27	17.1900	17.1900	17.1000	17.1000	+0.411%	2,525	-7.427%
2025-10-24	17.0300	17.0500	17.0300	17.0300	+0.235%	1,106	-7.046%
2025-10-23	16.9231	16.9900	16.8665	16.9900	+0.711%	3,486	-6.828%
2025-10-22	17.1000	17.1000	16.7500	16.8700	-1.338%	10,824	-6.165%
2025-10-21	16.9800	17.0987	16.9563	17.0987	+1.296%	10,616	-7.420%
2025-10-20	16.8600	17.0649	16.7500	16.8800	-0.059%	5,686	-6.220%
2025-10-17	16.9600	16.9600	16.7700	16.8899	+0.835%	3,664	-6.275%
2025-10-16	16.9500	16.9950	16.7100	16.7500	-0.298%	5,934	-5.493%
2025-10-15	16.9000	16.9000	16.8000	16.8000	+0.840%	4,453	-5.774%
2025-10-14	16.7000	16.7440	16.6600	16.6600	-0.656%	6,377	-4.982%
2025-10-13	16.6800	17.0167	16.6800	16.7700	+0.660%	1,753	-5.605%
2025-10-10	16.9000	17.0950	16.6600	16.6600	-1.537%	14,346	-4.982%
2025-10-09	16.8900	17.0000	16.8000	16.9200	-0.471%	5,157	-6.442%
2025-10-08	17.1700	17.2350	16.7000	17.0000	-0.991%	80,322	-6.882%
2025-10-07	17.3100	17.3122	17.0000	17.1701	-0.865%	10,746	-7.805%
2025-10-06	17.4000	17.4000	17.1500	17.3200	-1.018%	5,093	-8.603%
2025-10-03	17.4900	17.5050	17.4500	17.4982	+0.161%	2,332	-9.534%
2025-10-02	17.6500	17.6500	17.4700	17.4700	-0.626%	2,321	-9.388%
2025-10-01	17.4100	17.5800	17.2000	17.5800	+1.034%	9,855	-9.954%
2025-09-30	17.3256	17.4050	17.2100	17.4000	+0.577%	24,004	-9.023%
2025-09-29	17.0600	17.4500	17.0600	17.3001	+1.052%	32,995	-8.498%
2025-09-26	16.9000	17.1200	16.9000	17.1200	+0.588%	3,549	-7.535%
2025-09-25	16.9500	17.1000	16.8500	17.0200	-0.468%	6,705	-6.992%
2025-09-24	16.9000	17.1000	16.9000	17.1000	+1.183%	3,697	-7.427%
2025-09-23	16.8400	16.9100	16.8300	16.9000	-0.530%	6,170	-6.331%
2025-09-22	17.3400	17.3400	16.6600	16.9900	-1.221%	12,973	-6.828%
2025-09-19	17.4600	17.6499	17.2000	17.2000	-1.826%	6,097	-7.965%
2025-09-18	17.6400	17.6400	17.4300	17.5200	+0.114%	12,612	-9.646%
2025-09-17	17.5000	17.7100	17.5000	17.5000	+0.286%	7,670	-9.543%
2025-09-16	17.5000	17.5000	17.4500	17.4501	+0.058%	2,380	-9.284%
2025-09-15	17.4000	17.4994	17.4000	17.4400	+0.172%	4,092	-9.232%
2025-09-12	17.3500	17.4999	17.3001	17.4100	+0.928%	35,953	-9.075%
2025-09-11	17.3600	17.5000	17.2100	17.2500	-0.276%	12,192	-8.232%
2025-09-10	17.3420	17.3420	17.2978	17.2978	+0.045%	428	-8.485%
2025-09-09	17.2700	17.3300	17.2050	17.2900	-0.058%	3,673	-8.444%
2025-09-08	17.0500	17.3495	17.0500	17.3000	+0.816%	5,610	-8.497%
2025-09-05	17.1400	17.1600	17.0800	17.1600	+0.704%	4,277	-7.751%
2025-09-04	16.7200	17.0700	16.7200	17.0400	+1.257%	5,897	-7.101%
2025-09-03	16.8400	16.8800	16.8000	16.8285	-0.068%	4,064	-5.933%
2025-09-02	16.8000	16.8400	16.7800	16.8400	+0.477%	2,640	-5.998%
2025-08-29	16.7999	16.7999	16.7000	16.7600	-2.159%	5,476	-5.549%
2025-08-28	17.0600	17.1600	17.0500	17.1299	+0.646%	3,826	-7.588%
2025-08-27	17.1000	17.1000	17.0200	17.0200	-0.322%	5,959	-6.992%
2025-08-26	17.0600	17.1643	17.0100	17.0750	+0.323%	2,260	-7.291%
2025-08-25	17.1100	17.1200	16.9500	17.0200	-0.234%	4,803	-6.992%
2025-08-22	16.9900	17.0600	16.9900	17.0600	+1.912%	1,344	-7.210%
2025-08-21	16.8250	16.8500	16.7100	16.7400	-0.829%	4,003	-5.436%
2025-08-20	16.9700	16.9700	16.7700	16.8800	-0.354%	5,290	-6.220%
2025-08-19	16.8776	16.9500	16.8731	16.9400	+1.437%	3,398	-6.553%
2025-08-18	16.7000	16.9000	16.5500	16.7000	-0.417%	15,015	-5.210%
2025-08-15	16.7100	16.8726	16.7100	16.7700	-0.357%	5,693	-5.605%
2025-08-14	16.7300	16.8749	16.6500	16.8300	0.000%	15,437	-5.942%
2025-08-13	16.7300	16.8800	16.7000	16.8300	+1.264%	13,689	-5.942%
2025-08-12	16.6200	16.7999	16.5200	16.6200	0.000%	13,934	-4.753%
2025-08-11	16.8500	17.2400	16.4300	16.6200	-1.365%	16,569	-4.753%
2025-08-08	16.8592	16.8592	16.8296	16.8500	+0.178%	2,303	-6.053%
2025-08-07	16.9500	17.2100	16.8168	16.8200	-0.942%	8,878	-5.886%
2025-08-06	16.8300	17.1300	16.7880	16.9800	+0.295%	24,091	-6.773%
2025-08-05	16.7400	16.9500	16.7400	16.9300	+0.475%	10,782	-6.497%
2025-08-04	16.6600	16.8900	16.6525	16.8500	+1.063%	9,897	-6.053%
2025-08-01	16.6600	16.6900	16.6099	16.6728	+0.318%	4,431	-5.055%
2025-07-31	16.6200	16.7750	16.6183	16.6200	-0.478%	11,046	-4.753%
2025-07-30	16.6500	16.7100	16.6446	16.6999	+0.160%	9,473	-5.209%
2025-07-29	16.7600	16.8000	16.6135	16.6732	-0.518%	8,820	-5.057%
2025-07-28	16.7600	16.9976	16.7600	16.7600	-0.711%	4,700	-5.549%
2025-07-25	16.7300	16.9400	16.7000	16.8800	+0.996%	13,520	-6.220%
2025-07-24	16.5700	16.7301	16.5700	16.7135	+0.081%	3,497	-5.286%
2025-07-23	16.5100	16.8844	16.5100	16.7000	+0.120%	4,059	-5.210%
2025-07-22	16.7000	16.7001	16.6000	16.6800	-0.120%	3,327	-5.096%
2025-07-21	16.9000	16.9500	16.6200	16.7000	-0.713%	10,952	-5.210%
2025-07-18	16.6100	16.9654	16.5506	16.8200	+1.203%	17,719	-5.886%
2025-07-17	16.1300	16.6500	16.1300	16.6200	+2.974%	25,979	-4.753%
2025-07-16	16.2300	16.2947	16.1400	16.1400	-0.555%	8,380	-1.921%
2025-07-15	16.2700	16.3419	16.2000	16.2300	-0.916%	12,616	-2.465%
2025-07-14	16.4400	16.4400	16.3600	16.3800	-0.787%	2,508	-3.358%
2025-07-11	16.3600	16.8000	16.3600	16.5100	+0.917%	15,074	-4.119%
2025-07-10	16.4300	16.4300	16.3600	16.3600	-0.608%	1,369	-3.240%
2025-07-09	16.3900	16.4600	16.3731	16.4600	+1.106%	4,751	-3.827%
2025-07-08	16.3000	16.3000	16.1950	16.2800	-0.375%	16,924	-2.764%
2025-07-07	16.3600	16.4800	16.3000	16.3412	-0.115%	10,345	-3.128%
2025-07-03	16.2600	16.4800	16.2600	16.3600	+0.553%	4,704	-3.240%
2025-07-02	16.0800	16.2700	16.0500	16.2700	+1.371%	13,037	-2.704%
2025-07-01	16.0000	16.1787	15.9200	16.0500	+1.840%	20,847	-1.371%
2025-06-30	16.8000	17.0200	15.7600	15.7600	-5.967%	36,450	+0.444%
2025-06-27	16.5700	16.7662	16.5700	16.7600	+0.964%	1,778	-5.549%
2025-06-26	16.5850	16.6770	16.5421	16.6000	+0.606%	7,663	-4.639%
2025-06-25	16.5000	16.6200	16.4000	16.5000	+0.365%	11,773	-4.061%
2025-06-24	16.5000	16.5059	16.3000	16.4400	+1.045%	7,164	-3.710%
2025-06-23	16.3400	16.3436	16.2000	16.2700	-0.812%	5,337	-2.704%
2025-06-20	16.0900	16.4032	16.0700	16.4032	+2.073%	2,948	-3.494%
2025-06-18	16.1975	16.2005	16.0700	16.0701	-0.334%	7,813	-1.494%
2025-06-17	16.2500	16.2500	16.0216	16.1240	-0.775%	3,692	-1.823%
2025-06-16	16.1288	16.3700	16.1288	16.2500	-0.307%	11,878	-2.585%
2025-06-13	16.0100	16.3300	16.0100	16.3000	+0.866%	4,869	-2.883%
2025-06-12	16.2800	16.4277	16.0437	16.1600	-1.643%	7,199	-2.042%
2025-06-11	16.4727	16.4727	16.2750	16.4300	+0.723%	3,587	-3.652%
2025-06-10	16.0000	16.3300	16.0000	16.3120	+1.759%	10,245	-2.955%
2025-06-09	16.0300	16.1112	16.0000	16.0300	-0.743%	6,551	-1.248%
2025-06-06	16.2693	16.2693	16.1500	16.1500	-1.314%	1,548	-1.981%
2025-06-05	16.3500	16.3651	16.2200	16.3651	+0.708%	5,880	-3.270%
2025-06-04	16.2800	16.4000	16.2400	16.2500	-1.096%	8,657	-2.585%
2025-06-03	16.5000	16.5500	16.3300	16.4300	-0.545%	6,722	-3.652%
2025-06-02	16.4800	16.5500	16.2400	16.5200	-0.060%	12,280	-4.177%
2025-05-30	15.7500	16.5900	15.7200	16.5300	+2.991%	29,281	-4.235%
2025-05-29	16.1300	16.2250	16.0000	16.0500	-0.987%	5,475	-1.371%
2025-05-28	16.2487	16.4300	16.1550	16.2100	+0.621%	10,072	-2.344%
2025-05-27	16.1100	16.2562	16.0500	16.1100	+0.625%	8,594	-1.738%
2025-05-23	15.8100	16.1800	15.8000	16.0100	+0.882%	12,663	-1.124%
2025-05-22	16.0100	16.1599	15.8300	15.8700	-1.211%	14,498	-0.252%
2025-05-21	16.1850	16.2589	16.0119	16.0646	-0.127%	10,757	-1.460%
2025-05-20	16.1500	16.2700	16.0500	16.0850	+0.468%	25,455	-1.585%
2025-05-19	15.9800	16.2445	15.8800	16.0100	-0.435%	6,345	-1.124%
2025-05-16	15.9000	16.1200	15.7500	16.0800	+1.323%	10,309	-1.555%
2025-05-15	15.8500	16.0850	15.8500	15.8700	+0.126%	12,036	-0.252%
2025-05-14	16.0000	16.1100	15.8500	15.8500	-0.938%	9,749	-0.126%
2025-05-13	16.0300	16.1200	16.0000	16.0000	-0.312%	12,560	-1.063%
2025-05-12	16.5100	16.6312	16.0500	16.0500	-2.727%	8,085	-1.371%
2025-05-09	16.4600	16.5000	16.4500	16.5000	+0.487%	1,790	-4.061%
2025-05-08	16.4000	16.4600	16.2805	16.4200	+0.305%	6,922	-3.593%
2025-05-07	16.2500	16.4300	16.2500	16.3700	+0.568%	5,179	-3.299%
2025-05-06	16.0700	16.3800	16.0700	16.2776	+1.342%	11,545	-2.750%
2025-05-05	16.1000	16.4599	16.0621	16.0621	-0.111%	4,414	-1.445%
2025-05-02	16.1700	16.4700	16.0800	16.0800	-0.863%	7,811	-1.555%
2025-05-01	16.1500	16.2200	16.0000	16.2200	-0.185%	12,806	-2.404%
2025-04-30	16.3000	16.4000	16.2500	16.2500	-1.035%	4,026	-2.585%
2025-04-29	16.2700	16.4200	16.2299	16.4200	+0.551%	1,624	-3.593%
2025-04-28	16.3400	16.4650	16.2900	16.3300	+0.184%	5,780	-3.062%
2025-04-25	16.3800	16.3989	16.0758	16.3000	-0.610%	6,245	-2.883%
2025-04-24	16.2500	16.4000	16.0400	16.4000	+1.587%	4,913	-3.476%
2025-04-23	16.3600	16.3600	16.1200	16.1438	-0.470%	9,892	-1.944%
2025-04-22	15.9800	16.2500	15.9800	16.2200	+1.565%	5,285	-2.404%
2025-04-21	15.9200	16.0497	15.9200	15.9700	+0.757%	4,338	-0.877%
2025-04-17	15.6000	15.9866	15.6000	15.8500	+0.574%	4,746	-0.126%
2025-04-16	15.7000	15.8100	15.6200	15.7595	-0.382%	5,032	+0.447%
2025-04-15	15.7800	16.1100	15.7800	15.8200	+0.508%	6,075	+0.063%
2025-04-14	16.0500	16.2650	15.7300	15.7400	-1.686%	8,415	+0.572%