Dark

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

At Close

Jul 31, 2026 3:59:30 PM EDT

16.83USD-0.119%(-0.02)23,735

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-16.85)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

16.87USD+0.238%(+0.04)8,005

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	16.6600	16.8700	16.6600	16.8700	+0.119%	23,735	0.000%
2026-07-30	16.5050	16.9000	16.5050	16.8500	+1.967%	14,582	+0.119%
2026-07-29	16.4696	16.5250	16.4100	16.5250	+0.639%	23,681	+2.088%
2026-07-28	16.3599	16.6000	16.2800	16.4200	+0.551%	20,288	+2.741%
2026-07-27	16.2400	16.3450	16.2200	16.3300	-0.031%	19,486	+3.307%
2026-07-24	16.3000	16.3399	16.2500	16.3350	+0.771%	10,680	+3.275%
2026-07-23	16.3800	16.3800	16.2000	16.2100	+0.558%	13,336	+4.072%
2026-07-22	16.3300	16.4200	16.1100	16.1200	-1.647%	26,547	+4.653%
2026-07-21	16.4101	16.4677	16.3900	16.3900	+0.061%	10,030	+2.929%
2026-07-20	16.3500	16.4300	16.3200	16.3800	+0.398%	7,140	+2.991%
2026-07-17	16.3000	16.3286	16.2950	16.3150	+0.031%	8,370	+3.402%
2026-07-16	16.1650	16.3600	16.1550	16.3100	+0.617%	32,018	+3.433%
2026-07-15	16.1000	16.2100	16.0800	16.2100	+0.808%	32,007	+4.072%
2026-07-14	16.0699	16.1000	16.0600	16.0800	+0.062%	29,809	+4.913%
2026-07-13	16.0500	16.1000	16.0500	16.0700	-0.062%	19,884	+4.978%
2026-07-10	16.1000	16.1000	16.0750	16.0800	+0.031%	3,343	+4.913%
2026-07-09	16.1000	16.1000	16.0550	16.0750	-0.403%	21,795	+4.946%
2026-07-08	16.1800	16.2100	16.1400	16.1400	-0.309%	10,114	+4.523%
2026-07-07	16.1000	16.2300	16.1000	16.1900	+0.072%	11,155	+4.200%
2026-07-06	16.0100	16.1800	16.0000	16.1783	+0.486%	47,247	+4.275%
2026-07-02	16.1700	16.1700	16.0500	16.1000	-0.355%	7,324	+4.783%
2026-07-01	15.8100	16.1574	15.8100	16.1574	+2.522%	25,128	+4.410%
2026-06-30	16.2300	16.2450	15.7600	15.7600	-3.075%	60,957	+7.043%
2026-06-29	16.1600	16.2600	16.1600	16.2600	+0.308%	13,244	+3.752%
2026-06-26	16.2500	16.2500	16.1610	16.2100	-0.246%	38,791	+4.072%
2026-06-25	16.2500	16.2500	16.2000	16.2500	+0.309%	13,730	+3.815%
2026-06-24	16.1999	16.2150	16.1500	16.2000	-0.185%	16,172	+4.136%
2026-06-23	16.1700	16.2300	16.1250	16.2300	+0.870%	11,202	+3.943%
2026-06-22	15.9700	16.2331	15.9700	16.0900	-0.310%	31,546	+4.848%
2026-06-18	16.0500	16.1400	15.9600	16.1400	+0.498%	14,943	+4.523%
2026-06-17	16.1800	16.2300	15.8800	16.0600	-0.526%	22,130	+5.044%
2026-06-16	16.2000	16.2050	16.1450	16.1450	+0.223%	5,007	+4.491%
2026-06-15	16.1700	16.1700	16.0878	16.1090	-0.254%	15,592	+4.724%
2026-06-12	16.1400	16.2150	16.1100	16.1500	+0.186%	13,848	+4.458%
2026-06-11	16.1500	16.2499	16.1100	16.1200	-0.248%	17,124	+4.653%
2026-06-10	16.2300	16.3950	16.1600	16.1600	-0.431%	10,983	+4.394%
2026-06-09	16.1900	16.4000	16.1200	16.2300	+0.062%	8,457	+3.943%
2026-06-08	16.2000	16.3900	16.1601	16.2200	-0.862%	9,518	+4.007%
2026-06-05	16.3900	16.4588	16.2500	16.3611	-0.268%	5,076	+3.110%
2026-06-04	16.3600	16.4100	16.3000	16.4050	+0.768%	5,489	+2.835%
2026-06-03	16.2300	16.4100	16.1900	16.2800	+0.021%	13,007	+3.624%
2026-06-02	16.2500	16.4652	16.2500	16.2766	+0.349%	6,094	+3.646%
2026-06-01	16.5200	16.5200	16.1100	16.2200	-1.816%	24,783	+4.007%
2026-05-29	16.5400	16.5800	16.5200	16.5200	-1.767%	5,495	+2.119%
2026-05-28	16.7750	16.8200	16.7750	16.8172	+0.361%	6,802	+0.314%
2026-05-27	16.7700	16.7700	16.7350	16.7567	-0.097%	3,188	+0.676%
2026-05-26	16.7000	16.8600	16.7000	16.7730	+0.137%	21,356	+0.578%
2026-05-22	16.4600	16.7500	16.4600	16.7500	+1.829%	19,026	+0.716%
2026-05-21	16.4900	16.5900	16.4110	16.4492	+0.117%	15,066	+2.558%
2026-05-20	16.3700	16.5600	16.3700	16.4300	+0.305%	7,215	+2.678%
2026-05-19	16.5800	16.5800	16.3300	16.3800	-0.916%	16,472	+2.991%
2026-05-18	16.6000	16.6000	16.5000	16.5314	+0.069%	11,915	+2.048%
2026-05-15	16.5800	16.5800	16.4701	16.5200	-0.392%	4,599	+2.119%
2026-05-14	16.5000	16.6300	16.4500	16.5850	-0.151%	4,706	+1.718%
2026-05-13	16.4000	16.7550	16.4000	16.6100	+0.121%	8,995	+1.565%
2026-05-12	16.4900	16.6200	16.4800	16.5899	+0.362%	7,830	+1.688%
2026-05-11	16.4400	16.5799	16.4400	16.5300	+0.121%	8,062	+2.057%
2026-05-08	16.5300	16.5500	16.4000	16.5100	-0.125%	10,223	+2.180%
2026-05-07	16.6000	16.6000	16.4711	16.5307	+0.065%	12,853	+2.053%
2026-05-06	16.6000	16.6500	16.4200	16.5200	+1.225%	17,916	+2.119%
2026-05-05	16.2300	16.3800	16.2250	16.3200	+0.555%	8,300	+3.370%
2026-05-04	16.4000	16.5000	16.2200	16.2300	-0.946%	16,469	+3.943%
2026-05-01	16.3300	16.3850	16.2400	16.3850	+0.831%	4,017	+2.960%
2026-04-30	16.3100	16.3100	16.0600	16.2500	+0.981%	12,855	+3.815%
2026-04-29	16.1700	16.2600	16.0501	16.0921	-1.336%	15,085	+4.834%
2026-04-28	16.1500	16.3100	16.1500	16.3100	+0.369%	8,025	+3.433%
2026-04-27	16.3000	16.3000	16.1964	16.2500	+0.062%	11,893	+3.815%
2026-04-24	16.3400	16.3600	16.1300	16.2400	-0.429%	28,961	+3.879%
2026-04-23	16.3200	16.4900	16.3000	16.3100	+0.369%	10,595	+3.433%
2026-04-22	16.2100	16.2800	16.2100	16.2500	+0.141%	3,928	+3.815%
2026-04-21	16.3400	16.3400	16.2100	16.2271	-0.386%	6,943	+3.962%
2026-04-20	16.3100	16.3100	16.2450	16.2900	-0.123%	20,475	+3.560%
2026-04-17	16.2600	16.3400	16.2600	16.3100	+0.369%	5,114	+3.433%
2026-04-16	16.3600	16.3600	16.2500	16.2500	-0.672%	8,889	+3.815%
2026-04-15	16.3700	16.3700	16.3000	16.3599	+0.096%	2,571	+3.118%
2026-04-14	16.2000	16.3442	16.2000	16.3442	+0.735%	8,381	+3.217%
2026-04-13	16.2200	16.2700	16.1500	16.2250	+0.031%	6,640	+3.975%
2026-04-10	16.1400	16.3500	16.1400	16.2200	-0.795%	4,144	+4.007%
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	+4.072%
2026-04-07	16.0900	16.0900	15.9522	16.0000	-0.559%	6,273	+5.438%
2026-04-06	16.0600	16.2850	16.0600	16.0900	+0.249%	3,777	+4.848%
2026-04-02	15.9700	16.4054	15.9600	16.0500	+0.501%	4,669	+5.109%
2026-04-01	16.1900	16.1900	15.9700	15.9700	+0.567%	13,438	+5.636%
2026-03-31	16.5500	16.5500	15.8800	15.8800	-3.436%	32,380	+6.234%
2026-03-30	16.4500	16.6050	16.4200	16.4450	+0.091%	10,045	+2.584%
2026-03-27	16.7100	16.7100	16.4300	16.4300	+0.061%	2,676	+2.678%
2026-03-26	16.5300	16.5300	16.4200	16.4200	-0.545%	5,337	+2.741%
2026-03-25	16.5300	16.5300	16.4300	16.5100	+0.548%	2,188	+2.180%
2026-03-24	16.5500	16.5500	16.4200	16.4200	-0.424%	11,257	+2.741%
2026-03-23	16.3900	16.5500	16.2000	16.4900	+1.042%	21,161	+2.304%
2026-03-20	16.3400	16.3400	16.1800	16.3199	+0.122%	15,313	+3.371%
2026-03-19	16.5000	16.5700	16.3000	16.3000	-1.272%	9,512	+3.497%
2026-03-18	16.7200	16.7200	16.5100	16.5100	-0.182%	1,790	+2.180%
2026-03-17	16.7500	16.7500	16.5001	16.5401	-0.957%	22,139	+1.995%
2026-03-16	16.8000	16.8900	16.6600	16.7000	-0.743%	7,955	+1.018%
2026-03-13	16.9500	16.9500	16.7500	16.8250	+0.448%	2,594	+0.267%
2026-03-12	16.7000	16.7500	16.6800	16.7500	+0.299%	6,426	+0.716%
2026-03-11	16.8000	16.8000	16.7000	16.7000	-0.562%	6,179	+1.018%
2026-03-10	16.7600	16.8000	16.7600	16.7944	+0.445%	3,702	+0.450%
2026-03-09	16.8400	16.8400	16.6400	16.7200	-0.298%	11,858	+0.897%
2026-03-06	16.7300	16.8500	16.7300	16.7700	+0.239%	1,612	+0.596%
2026-03-05	16.8100	16.9000	16.7300	16.7300	0.000%	3,369	+0.837%
2026-03-04	16.6154	16.7700	16.6154	16.7300	+0.380%	9,046	+0.837%
2026-03-03	16.7700	16.8900	16.6001	16.6667	-0.616%	21,664	+1.220%
2026-03-02	16.7700	16.9400	16.7200	16.7700	+2.007%	6,655	+0.596%
2026-02-27	17.1000	17.1000	16.4400	16.4400	-5.080%	26,545	+2.616%
2026-02-26	17.3050	17.3500	17.3050	17.3199	+0.289%	8,982	-2.598%
2026-02-25	17.3800	17.4000	17.2401	17.2700	-0.975%	20,314	-2.316%
2026-02-24	17.2500	17.4400	17.2500	17.4400	+0.868%	5,595	-3.268%
2026-02-23	17.4000	17.4000	17.2500	17.2900	-0.058%	9,205	-2.429%
2026-02-20	17.3900	17.4000	17.2845	17.3000	+0.058%	3,175	-2.486%
2026-02-19	17.3800	17.3800	17.2101	17.2900	-0.316%	3,655	-2.429%
2026-02-18	17.2100	17.3500	17.2000	17.3448	+0.028%	5,264	-2.737%
2026-02-17	17.3100	17.3500	17.1700	17.3400	+1.108%	10,874	-2.710%
2026-02-13	17.1200	17.1900	17.0600	17.1500	+0.175%	8,794	-1.633%
2026-02-12	17.0800	17.1200	17.0494	17.1200	+0.117%	5,551	-1.460%
2026-02-11	17.0100	17.1100	17.0100	17.1000	+0.588%	3,626	-1.345%
2026-02-10	16.9900	17.0800	16.8900	17.0000	+0.118%	6,885	-0.765%
2026-02-09	16.9250	16.9800	16.8999	16.9799	+0.088%	7,805	-0.647%
2026-02-06	17.1000	17.1400	16.4700	16.9650	-0.089%	33,862	-0.560%
2026-02-05	17.0400	17.1100	16.9700	16.9801	+0.060%	11,896	-0.648%
2026-02-04	16.8000	16.9700	16.7500	16.9700	+0.533%	16,439	-0.589%
2026-02-03	16.8841	16.9200	16.8700	16.8800	+0.479%	3,034	-0.059%
2026-02-02	16.9400	16.9400	16.7792	16.7995	+0.475%	3,458	+0.420%
2026-01-30	16.8500	16.9399	16.7200	16.7200	-0.654%	11,187	+0.897%
2026-01-29	16.8300	17.1000	16.8300	16.8300	0.000%	2,407	+0.238%
2026-01-28	16.8800	16.8801	16.7501	16.8300	-0.296%	5,166	+0.238%
2026-01-27	17.0600	17.0600	16.8000	16.8800	-1.402%	13,449	-0.059%
2026-01-26	17.1800	17.2500	17.1000	17.1200	+0.002%	8,123	-1.460%
2026-01-23	17.1600	17.2200	17.0101	17.1197	-0.583%	12,517	-1.459%
2026-01-22	17.2400	17.3805	17.1100	17.2201	-0.231%	5,783	-2.033%
2026-01-21	16.8300	17.2850	16.8300	17.2600	+1.889%	20,656	-2.260%
2026-01-20	16.9300	16.9400	16.7500	16.9400	+0.059%	6,785	-0.413%
2026-01-16	16.8500	16.9300	16.7800	16.9300	+0.834%	6,723	-0.354%
2026-01-15	16.7700	16.8500	16.7700	16.7900	+0.185%	3,993	+0.476%
2026-01-14	16.6900	16.9500	16.6900	16.7590	-0.066%	9,579	+0.662%
2026-01-13	16.9600	16.9800	16.7500	16.7700	+0.479%	15,127	+0.596%
2026-01-12	16.8500	16.8500	16.6900	16.6900	-0.655%	10,020	+1.078%
2026-01-09	16.9100	16.9100	16.7500	16.8000	+0.179%	3,094	+0.417%
2026-01-08	16.9100	16.9300	16.7700	16.7700	-0.297%	9,188	+0.596%
2026-01-07	16.9400	16.9400	16.8000	16.8200	+0.373%	6,425	+0.297%
2026-01-06	16.6800	16.9048	16.6800	16.7575	+1.010%	19,262	+0.671%
2026-01-05	16.7400	16.7400	16.5450	16.5900	-1.014%	5,640	+1.688%
2026-01-02	16.4200	16.7760	16.4200	16.7600	+2.320%	7,277	+0.656%
2025-12-31	16.5998	16.6328	16.2001	16.3800	-1.325%	33,723	+2.991%
2025-12-30	16.6100	16.6950	16.5100	16.6000	-0.300%	7,341	+1.627%
2025-12-29	16.9300	17.0500	16.5500	16.6500	-1.654%	19,217	+1.321%
2025-12-26	16.9100	16.9500	16.9000	16.9300	+0.267%	2,320	-0.354%
2025-12-24	16.5900	16.9000	16.5800	16.8850	+1.656%	18,085	-0.089%
2025-12-23	16.7700	16.8400	16.6100	16.6100	+0.060%	9,406	+1.565%
2025-12-22	16.8500	16.8500	16.5829	16.6000	-1.190%	6,539	+1.627%
2025-12-19	16.7900	16.8050	16.6000	16.8000	+0.086%	17,490	+0.417%
2025-12-18	16.8700	17.0699	16.7855	16.7855	-0.086%	9,452	+0.503%
2025-12-17	16.9500	17.0730	16.6700	16.8000	-0.768%	18,084	+0.417%
2025-12-16	16.9200	17.0216	16.8500	16.9300	+0.784%	21,221	-0.354%
2025-12-15	16.6500	16.9500	16.6500	16.7983	+0.951%	20,638	+0.427%
2025-12-12	16.5500	16.7000	16.5000	16.6400	+0.544%	12,202	+1.382%
2025-12-11	16.5500	16.7200	16.5300	16.5500	-0.121%	15,243	+1.934%
2025-12-10	16.7900	16.7900	16.5200	16.5700	-0.600%	5,696	+1.811%
2025-12-09	16.7500	16.7903	16.6700	16.6701	+0.121%	2,110	+1.199%
2025-12-08	16.7495	16.7495	16.6002	16.6500	-0.255%	1,680	+1.321%
2025-12-05	16.7066	16.8500	16.6000	16.6926	+0.862%	14,716	+1.063%
2025-12-04	16.7000	16.7000	16.5497	16.5500	-0.898%	9,746	+1.934%
2025-12-03	16.5600	16.7000	16.5600	16.7000	+0.663%	8,072	+1.018%
2025-12-02	16.5500	16.8399	16.5400	16.5900	+0.242%	8,104	+1.688%
2025-12-01	16.5500	16.7200	16.5124	16.5500	-0.060%	7,118	+1.934%
2025-11-28	16.8700	16.8700	16.5600	16.5600	-3.193%	15,531	+1.872%
2025-11-26	16.9200	17.1600	16.9200	17.1062	+0.542%	6,299	-1.381%
2025-11-25	16.9200	17.0501	16.7000	17.0140	+0.675%	16,143	-0.846%
2025-11-24	16.7440	16.9000	16.7440	16.9000	+1.440%	2,551	-0.178%
2025-11-21	16.5500	16.6800	16.5416	16.6601	+0.001%	3,176	+1.260%
2025-11-20	16.5200	16.7470	16.3500	16.6600	+0.909%	14,701	+1.261%
2025-11-19	16.7800	16.7800	16.5000	16.5100	-0.542%	11,900	+2.180%
2025-11-18	16.6300	16.7700	16.5500	16.6000	-0.892%	4,667	+1.627%
2025-11-17	16.7000	16.8050	16.5500	16.7494	-0.123%	6,440	+0.720%
2025-11-14	16.7500	16.8700	16.6500	16.7700	-0.769%	12,114	+0.596%
2025-11-13	16.8200	16.8999	16.7500	16.8999	+0.118%	9,114	-0.177%
2025-11-12	16.8100	16.9000	16.8100	16.8800	-0.412%	3,140	-0.059%
2025-11-11	16.7900	16.9499	16.7200	16.9499	+0.952%	11,414	-0.471%
2025-11-10	16.9000	16.9000	16.6700	16.7900	-0.650%	14,966	+0.476%
2025-11-07	17.0000	17.0000	16.7970	16.8999	+0.895%	5,738	-0.177%
2025-11-06	16.7193	16.7800	16.7193	16.7500	-0.593%	8,484	+0.716%
2025-11-05	16.6473	16.8500	16.6050	16.8500	+1.140%	5,677	+0.119%
2025-11-04	16.8400	16.8400	16.4800	16.6600	-1.069%	35,280	+1.261%
2025-11-03	16.5500	17.0000	16.5500	16.8400	+0.477%	8,331	+0.178%
2025-10-31	16.8300	16.8500	16.2400	16.7600	-1.179%	36,155	+0.656%
2025-10-30	17.0000	17.0000	16.9600	16.9600	+0.059%	1,427	-0.531%
2025-10-29	17.0000	17.1000	16.9500	16.9500	-0.587%	11,862	-0.472%
2025-10-28	17.0700	17.1000	17.0400	17.0500	-0.292%	5,360	-1.056%
2025-10-27	17.1900	17.1900	17.1000	17.1000	+0.411%	2,525	-1.345%
2025-10-24	17.0300	17.0500	17.0300	17.0300	+0.235%	1,106	-0.940%
2025-10-23	16.9231	16.9900	16.8665	16.9900	+0.711%	3,486	-0.706%
2025-10-22	17.1000	17.1000	16.7500	16.8700	-1.338%	10,824	0.000%
2025-10-21	16.9800	17.0987	16.9563	17.0987	+1.296%	10,616	-1.338%
2025-10-20	16.8600	17.0649	16.7500	16.8800	-0.059%	5,686	-0.059%
2025-10-17	16.9600	16.9600	16.7700	16.8899	+0.835%	3,664	-0.118%
2025-10-16	16.9500	16.9950	16.7100	16.7500	-0.298%	5,934	+0.716%
2025-10-15	16.9000	16.9000	16.8000	16.8000	+0.840%	4,453	+0.417%
2025-10-14	16.7000	16.7440	16.6600	16.6600	-0.656%	6,377	+1.261%
2025-10-13	16.6800	17.0167	16.6800	16.7700	+0.660%	1,753	+0.596%
2025-10-10	16.9000	17.0950	16.6600	16.6600	-1.537%	14,346	+1.261%
2025-10-09	16.8900	17.0000	16.8000	16.9200	-0.471%	5,157	-0.296%
2025-10-08	17.1700	17.2350	16.7000	17.0000	-0.991%	80,322	-0.765%
2025-10-07	17.3100	17.3122	17.0000	17.1701	-0.865%	10,746	-1.748%
2025-10-06	17.4000	17.4000	17.1500	17.3200	-1.018%	5,093	-2.598%
2025-10-03	17.4900	17.5050	17.4500	17.4982	+0.161%	2,332	-3.590%
2025-10-02	17.6500	17.6500	17.4700	17.4700	-0.626%	2,321	-3.434%
2025-10-01	17.4100	17.5800	17.2000	17.5800	+1.034%	9,855	-4.039%
2025-09-30	17.3256	17.4050	17.2100	17.4000	+0.577%	24,004	-3.046%
2025-09-29	17.0600	17.4500	17.0600	17.3001	+1.052%	32,995	-2.486%
2025-09-26	16.9000	17.1200	16.9000	17.1200	+0.588%	3,549	-1.460%
2025-09-25	16.9500	17.1000	16.8500	17.0200	-0.468%	6,705	-0.881%
2025-09-24	16.9000	17.1000	16.9000	17.1000	+1.183%	3,697	-1.345%
2025-09-23	16.8400	16.9100	16.8300	16.9000	-0.530%	6,170	-0.178%
2025-09-22	17.3400	17.3400	16.6600	16.9900	-1.221%	12,973	-0.706%
2025-09-19	17.4600	17.6499	17.2000	17.2000	-1.826%	6,097	-1.919%
2025-09-18	17.6400	17.6400	17.4300	17.5200	+0.114%	12,612	-3.710%
2025-09-17	17.5000	17.7100	17.5000	17.5000	+0.286%	7,670	-3.600%
2025-09-16	17.5000	17.5000	17.4500	17.4501	+0.058%	2,380	-3.324%
2025-09-15	17.4000	17.4994	17.4000	17.4400	+0.172%	4,092	-3.268%
2025-09-12	17.3500	17.4999	17.3001	17.4100	+0.928%	35,953	-3.102%
2025-09-11	17.3600	17.5000	17.2100	17.2500	-0.276%	12,192	-2.203%
2025-09-10	17.3420	17.3420	17.2978	17.2978	+0.045%	428	-2.473%
2025-09-09	17.2700	17.3300	17.2050	17.2900	-0.058%	3,673	-2.429%
2025-09-08	17.0500	17.3495	17.0500	17.3000	+0.816%	5,610	-2.486%
2025-09-05	17.1400	17.1600	17.0800	17.1600	+0.704%	4,277	-1.690%
2025-09-04	16.7200	17.0700	16.7200	17.0400	+1.257%	5,897	-0.998%
2025-09-03	16.8400	16.8800	16.8000	16.8285	-0.068%	4,064	+0.247%
2025-09-02	16.8000	16.8400	16.7800	16.8400	+0.477%	2,640	+0.178%
2025-08-29	16.7999	16.7999	16.7000	16.7600	-2.159%	5,476	+0.656%
2025-08-28	17.0600	17.1600	17.0500	17.1299	+0.646%	3,826	-1.517%
2025-08-27	17.1000	17.1000	17.0200	17.0200	-0.322%	5,959	-0.881%
2025-08-26	17.0600	17.1643	17.0100	17.0750	+0.323%	2,260	-1.201%
2025-08-25	17.1100	17.1200	16.9500	17.0200	-0.234%	4,803	-0.881%
2025-08-22	16.9900	17.0600	16.9900	17.0600	+1.912%	1,344	-1.114%
2025-08-21	16.8250	16.8500	16.7100	16.7400	-0.829%	4,003	+0.777%
2025-08-20	16.9700	16.9700	16.7700	16.8800	-0.354%	5,290	-0.059%
2025-08-19	16.8776	16.9500	16.8731	16.9400	+1.437%	3,398	-0.413%
2025-08-18	16.7000	16.9000	16.5500	16.7000	-0.417%	15,015	+1.018%
2025-08-15	16.7100	16.8726	16.7100	16.7700	-0.357%	5,693	+0.596%
2025-08-14	16.7300	16.8749	16.6500	16.8300	0.000%	15,437	+0.238%
2025-08-13	16.7300	16.8800	16.7000	16.8300	+1.264%	13,689	+0.238%
2025-08-12	16.6200	16.7999	16.5200	16.6200	0.000%	13,934	+1.504%
2025-08-11	16.8500	17.2400	16.4300	16.6200	-1.365%	16,569	+1.504%
2025-08-08	16.8592	16.8592	16.8296	16.8500	+0.178%	2,303	+0.119%
2025-08-07	16.9500	17.2100	16.8168	16.8200	-0.942%	8,878	+0.297%
2025-08-06	16.8300	17.1300	16.7880	16.9800	+0.295%	24,091	-0.648%
2025-08-05	16.7400	16.9500	16.7400	16.9300	+0.475%	10,782	-0.354%
2025-08-04	16.6600	16.8900	16.6525	16.8500	+1.063%	9,897	+0.119%
2025-08-01	16.6600	16.6900	16.6099	16.6728	+0.318%	4,431	+1.183%
2025-07-31	16.6200	16.7750	16.6183	16.6200	-0.478%	11,046	+1.504%
2025-07-30	16.6500	16.7100	16.6446	16.6999	+0.160%	9,473	+1.019%
2025-07-29	16.7600	16.8000	16.6135	16.6732	-0.518%	8,820	+1.180%
2025-07-28	16.7600	16.9976	16.7600	16.7600	-0.711%	4,700	+0.656%
2025-07-25	16.7300	16.9400	16.7000	16.8800	+0.996%	13,520	-0.059%
2025-07-24	16.5700	16.7301	16.5700	16.7135	+0.081%	3,497	+0.936%
2025-07-23	16.5100	16.8844	16.5100	16.7000	+0.120%	4,059	+1.018%
2025-07-22	16.7000	16.7001	16.6000	16.6800	-0.120%	3,327	+1.139%
2025-07-21	16.9000	16.9500	16.6200	16.7000	-0.713%	10,952	+1.018%
2025-07-18	16.6100	16.9654	16.5506	16.8200	+1.203%	17,719	+0.297%
2025-07-17	16.1300	16.6500	16.1300	16.6200	+2.974%	25,979	+1.504%
2025-07-16	16.2300	16.2947	16.1400	16.1400	-0.555%	8,380	+4.523%
2025-07-15	16.2700	16.3419	16.2000	16.2300	-0.916%	12,616	+3.943%
2025-07-14	16.4400	16.4400	16.3600	16.3800	-0.787%	2,508	+2.991%
2025-07-11	16.3600	16.8000	16.3600	16.5100	+0.917%	15,074	+2.180%
2025-07-10	16.4300	16.4300	16.3600	16.3600	-0.608%	1,369	+3.117%
2025-07-09	16.3900	16.4600	16.3731	16.4600	+1.106%	4,751	+2.491%
2025-07-08	16.3000	16.3000	16.1950	16.2800	-0.375%	16,924	+3.624%
2025-07-07	16.3600	16.4800	16.3000	16.3412	-0.115%	10,345	+3.236%
2025-07-03	16.2600	16.4800	16.2600	16.3600	+0.553%	4,704	+3.117%
2025-07-02	16.0800	16.2700	16.0500	16.2700	+1.371%	13,037	+3.688%
2025-07-01	16.0000	16.1787	15.9200	16.0500	+1.840%	20,847	+5.109%
2025-06-30	16.8000	17.0200	15.7600	15.7600	-5.967%	36,450	+7.043%
2025-06-27	16.5700	16.7662	16.5700	16.7600	+0.964%	1,778	+0.656%
2025-06-26	16.5850	16.6770	16.5421	16.6000	+0.606%	7,663	+1.627%
2025-06-25	16.5000	16.6200	16.4000	16.5000	+0.365%	11,773	+2.242%
2025-06-24	16.5000	16.5059	16.3000	16.4400	+1.045%	7,164	+2.616%
2025-06-23	16.3400	16.3436	16.2000	16.2700	-0.812%	5,337	+3.688%
2025-06-20	16.0900	16.4032	16.0700	16.4032	+2.073%	2,948	+2.846%
2025-06-18	16.1975	16.2005	16.0700	16.0701	-0.334%	7,813	+4.978%
2025-06-17	16.2500	16.2500	16.0216	16.1240	-0.775%	3,692	+4.627%
2025-06-16	16.1288	16.3700	16.1288	16.2500	-0.307%	11,878	+3.815%
2025-06-13	16.0100	16.3300	16.0100	16.3000	+0.866%	4,869	+3.497%
2025-06-12	16.2800	16.4277	16.0437	16.1600	-1.643%	7,199	+4.394%
2025-06-11	16.4727	16.4727	16.2750	16.4300	+0.723%	3,587	+2.678%
2025-06-10	16.0000	16.3300	16.0000	16.3120	+1.759%	10,245	+3.421%
2025-06-09	16.0300	16.1112	16.0000	16.0300	-0.743%	6,551	+5.240%
2025-06-06	16.2693	16.2693	16.1500	16.1500	-1.314%	1,548	+4.458%
2025-06-05	16.3500	16.3651	16.2200	16.3651	+0.708%	5,880	+3.085%
2025-06-04	16.2800	16.4000	16.2400	16.2500	-1.096%	8,657	+3.815%
2025-06-03	16.5000	16.5500	16.3300	16.4300	-0.545%	6,722	+2.678%
2025-06-02	16.4800	16.5500	16.2400	16.5200	-0.060%	12,280	+2.119%
2025-05-30	15.7500	16.5900	15.7200	16.5300	+2.991%	29,281	+2.057%
2025-05-29	16.1300	16.2250	16.0000	16.0500	-0.987%	5,475	+5.109%
2025-05-28	16.2487	16.4300	16.1550	16.2100	+0.621%	10,072	+4.072%
2025-05-27	16.1100	16.2562	16.0500	16.1100	+0.625%	8,594	+4.718%
2025-05-23	15.8100	16.1800	15.8000	16.0100	+0.882%	12,663	+5.372%
2025-05-22	16.0100	16.1599	15.8300	15.8700	-1.211%	14,498	+6.301%
2025-05-21	16.1850	16.2589	16.0119	16.0646	-0.127%	10,757	+5.014%
2025-05-20	16.1500	16.2700	16.0500	16.0850	+0.468%	25,455	+4.880%
2025-05-19	15.9800	16.2445	15.8800	16.0100	-0.435%	6,345	+5.372%
2025-05-16	15.9000	16.1200	15.7500	16.0800	+1.323%	10,309	+4.913%
2025-05-15	15.8500	16.0850	15.8500	15.8700	+0.126%	12,036	+6.301%
2025-05-14	16.0000	16.1100	15.8500	15.8500	-0.938%	9,749	+6.435%
2025-05-13	16.0300	16.1200	16.0000	16.0000	-0.312%	12,560	+5.438%
2025-05-12	16.5100	16.6312	16.0500	16.0500	-2.727%	8,085	+5.109%
2025-05-09	16.4600	16.5000	16.4500	16.5000	+0.487%	1,790	+2.242%
2025-05-08	16.4000	16.4600	16.2805	16.4200	+0.305%	6,922	+2.741%
2025-05-07	16.2500	16.4300	16.2500	16.3700	+0.568%	5,179	+3.054%
2025-05-06	16.0700	16.3800	16.0700	16.2776	+1.342%	11,545	+3.639%
2025-05-05	16.1000	16.4599	16.0621	16.0621	-0.111%	4,414	+5.030%
2025-05-02	16.1700	16.4700	16.0800	16.0800	-0.863%	7,811	+4.913%
2025-05-01	16.1500	16.2200	16.0000	16.2200	-0.185%	12,806	+4.007%
2025-04-30	16.3000	16.4000	16.2500	16.2500	-1.035%	4,026	+3.815%
2025-04-29	16.2700	16.4200	16.2299	16.4200	+0.551%	1,624	+2.741%
2025-04-28	16.3400	16.4650	16.2900	16.3300	+0.184%	5,780	+3.307%
2025-04-25	16.3800	16.3989	16.0758	16.3000	-0.610%	6,245	+3.497%
2025-04-24	16.2500	16.4000	16.0400	16.4000	+1.587%	4,913	+2.866%
2025-04-23	16.3600	16.3600	16.1200	16.1438	-0.470%	9,892	+4.498%
2025-04-22	15.9800	16.2500	15.9800	16.2200	+1.565%	5,285	+4.007%
2025-04-21	15.9200	16.0497	15.9200	15.9700	+0.757%	4,338	+5.636%
2025-04-17	15.6000	15.9866	15.6000	15.8500	+0.574%	4,746	+6.435%
2025-04-16	15.7000	15.8100	15.6200	15.7595	-0.382%	5,032	+7.047%
2025-04-15	15.7800	16.1100	15.7800	15.8200	+0.508%	6,075	+6.637%
2025-04-14	16.0500	16.2650	15.7300	15.7400	-1.686%	8,415	+7.179%
2025-04-11	16.0300	16.2450	15.8000	16.0100	+0.063%	8,605	+5.372%
2025-04-10	15.7700	16.0700	15.7700	16.0000	+0.200%	11,874	+5.438%
2025-04-09	15.6700	16.2167	15.6700	15.9680	+2.032%	19,728	+5.649%
2025-04-08	15.6000	15.7800	15.6000	15.6500	+1.229%	22,218	+7.796%
2025-04-07	15.1000	15.5891	15.1000	15.4600	-2.276%	22,330	+9.120%
2025-04-04	16.4999	16.4999	15.6060	15.8200	-4.237%	18,264	+6.637%
2025-04-03	16.4000	16.5650	16.2501	16.5200	+0.978%	15,199	+2.119%
2025-04-02	16.4200	16.5900	16.2600	16.3600	-0.456%	17,709	+3.117%
2025-04-01	16.4100	16.6000	16.3300	16.4350	+0.952%	12,419	+2.647%
2025-03-31	17.0000	17.1500	16.2800	16.2800	-4.292%	29,531	+3.624%
2025-03-28	16.9400	17.1600	16.9400	17.0100	-0.584%	3,830	-0.823%
2025-03-27	16.8900	17.1999	16.7855	17.1100	+0.234%	7,200	-1.403%
2025-03-26	17.0800	17.2700	17.0600	17.0700	-1.101%	6,136	-1.172%
2025-03-25	17.2000	17.3850	17.1832	17.2600	+0.595%	8,956	-2.260%
2025-03-24	17.2300	17.3275	17.1050	17.1579	-0.418%	13,759	-1.678%
2025-03-21	17.0600	17.2900	16.8300	17.2300	+0.379%	10,010	-2.089%
2025-03-20	17.2200	17.4914	17.1300	17.1649	-0.320%	3,943	-1.718%
2025-03-19	17.5900	17.5900	17.1700	17.2200	-2.159%	16,960	-2.033%
2025-03-18	17.5900	17.6000	17.3214	17.6000	+0.057%	7,049	-4.148%
2025-03-17	17.6500	17.6500	17.4939	17.5900	-0.218%	5,559	-4.093%
2025-03-14	17.4200	17.6350	17.3900	17.6284	+0.218%	2,617	-4.302%
2025-03-13	17.7200	17.8700	17.2766	17.5901	-0.056%	13,670	-4.094%
2025-03-12	17.5400	17.7500	17.4800	17.6000	+0.457%	2,981	-4.148%
2025-03-11	17.4800	17.6550	17.4800	17.5200	+0.007%	5,594	-3.710%
2025-03-10	17.7200	17.8800	17.4800	17.5188	-1.135%	6,013	-3.703%
2025-03-07	17.7100	18.0000	17.5248	17.7200	+0.057%	9,769	-4.797%
2025-03-06	17.6099	17.7099	17.5101	17.7099	+0.596%	7,416	-4.743%
2025-03-05	17.5100	17.6500	17.5100	17.6050	+0.313%	7,347	-4.175%
2025-03-04	17.8000	17.8000	17.4800	17.5500	-1.444%	6,740	-3.875%
2025-03-03	17.6000	17.9900	17.6000	17.8072	+0.891%	16,982	-5.263%
2025-02-28	17.5700	17.7000	17.5700	17.6500	-1.808%	6,865	-4.419%
2025-02-27	17.9187	18.0900	17.9187	17.9750	-0.636%	9,156	-6.147%
2025-02-26	17.9900	18.1471	17.9600	18.0900	+0.333%	5,066	-6.744%
2025-02-25	17.9000	18.0300	17.8333	18.0300	+1.065%	6,441	-6.434%
2025-02-24	17.6000	17.8400	17.6000	17.8400	+1.364%	8,151	-5.437%
2025-02-21	17.7200	17.8706	17.5600	17.6000	-0.396%	6,097	-4.148%
2025-02-20	17.4200	17.8800	17.4200	17.6700	+1.610%	6,347	-4.527%
2025-02-19	17.4100	17.8395	17.2800	17.3900	-0.458%	11,039	-2.990%
2025-02-18	17.6500	17.8880	17.3000	17.4700	-1.411%	13,425	-3.434%
2025-02-14	17.8100	17.9100	17.6600	17.7200	-0.700%	8,989	-4.797%
2025-02-13	17.6800	17.9900	17.6000	17.8450	+0.460%	9,135	-5.464%
2025-02-12	17.6700	18.1236	17.6700	17.7633	+0.358%	3,840	-5.029%
2025-02-11	17.9500	18.3100	17.6000	17.7000	-1.667%	12,331	-4.689%
2025-02-10	17.9600	18.2500	17.9400	18.0000	+0.056%	6,724	-6.278%