Dark

BIP
Brookfield Infrastructure Partners L.P. Limited Partnership Units
stock NYSE

At Close

Jun 30, 2025 3:59:32 PM EDT

33.49USD-0.223%(-0.08)588,240

33.47Bid 33.50Ask 0.03Spread

Pre-market

Jun 27, 2025 8:52:30 AM EDT

34.00USD+1.281%(+0.43)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-30	33.60	33.790000	33.4700	33.49	-0.238%	588,240	0.000%
2025-06-27	33.95	34.320000	33.4600	33.57	-0.856%	464,519	-0.238%
2025-06-26	33.10	33.930000	33.1000	33.86	+2.358%	443,949	-1.093%
2025-06-25	33.00	33.190000	32.6800	33.08	-0.211%	395,302	+1.239%
2025-06-24	33.00	33.600000	32.9100	33.15	+1.469%	385,362	+1.026%
2025-06-23	32.36	33.020000	32.3300	32.67	+0.430%	398,256	+2.510%
2025-06-20	33.11	33.250000	32.0700	32.53	-0.123%	706,184	+2.951%
2025-06-18	33.12	33.120000	32.4800	32.57	-1.631%	481,861	+2.825%
2025-06-17	33.22	33.250000	32.7400	33.11	-0.151%	445,095	+1.148%
2025-06-16	33.14	33.750000	33.1250	33.16	+0.607%	441,923	+0.995%
2025-06-13	33.79	34.100000	32.9150	32.96	-2.600%	653,412	+1.608%
2025-06-12	33.94	34.080000	33.5500	33.84	+0.595%	365,660	-1.034%
2025-06-11	33.45	33.880000	33.0200	33.64	+0.960%	523,531	-0.446%
2025-06-10	33.17	33.550000	33.1600	33.32	-0.389%	438,718	+0.510%
2025-06-09	33.72	33.720000	33.2800	33.45	-0.179%	347,099	+0.120%
2025-06-06	33.53	33.640000	33.4050	33.51	+0.359%	184,743	-0.060%
2025-06-05	33.38	33.770000	33.3200	33.39	-0.358%	265,438	+0.299%
2025-06-04	33.45	33.720000	33.2300	33.51	+0.510%	268,605	-0.060%
2025-06-03	33.25	33.570000	33.1111	33.34	+0.604%	313,194	+0.450%
2025-06-02	33.10	33.270000	32.7600	33.14	+0.091%	424,935	+1.056%
2025-05-30	32.69	33.360000	32.6400	33.11	+0.060%	294,992	+1.148%
2025-05-29	33.50	33.590000	32.9900	33.09	-0.601%	305,602	+1.209%
2025-05-28	33.19	33.370000	32.8300	33.29	+0.090%	466,030	+0.601%
2025-05-27	32.90	33.330000	32.6900	33.26	+2.119%	567,940	+0.692%
2025-05-23	32.16	32.715000	32.1600	32.57	+0.649%	475,811	+2.825%
2025-05-22	32.02	32.380000	31.6100	32.36	+0.186%	276,783	+3.492%
2025-05-21	32.91	33.100000	32.2500	32.30	-1.704%	353,235	+3.684%
2025-05-20	33.00	33.490000	32.7700	32.86	-0.394%	433,779	+1.917%
2025-05-19	32.52	33.030000	32.5100	32.99	+0.304%	162,141	+1.516%
2025-05-16	32.48	32.920000	32.3200	32.89	+1.231%	333,560	+1.824%
2025-05-15	31.68	32.609900	31.6800	32.49	+1.246%	342,244	+3.078%
2025-05-14	32.34	32.500000	31.8300	32.09	-0.773%	356,886	+4.363%
2025-05-13	32.36	32.500000	31.7400	32.34	+1.157%	1,108,705	+3.556%
2025-05-12	32.50	32.740000	31.5642	31.97	+0.345%	536,639	+4.754%
2025-05-09	32.08	32.220000	31.6450	31.86	-0.219%	589,714	+5.116%
2025-05-08	32.24	32.240000	31.6500	31.93	+0.917%	399,263	+4.886%
2025-05-07	31.25	31.840000	31.1700	31.64	+1.540%	285,389	+5.847%
2025-05-06	30.92	31.340000	30.8100	31.16	+1.070%	271,894	+7.478%
2025-05-05	30.92	31.030000	30.5450	30.83	-0.452%	385,614	+8.628%
2025-05-02	30.50	31.060000	30.2150	30.97	+2.856%	554,511	+8.137%
2025-05-01	30.01	30.470000	29.1900	30.11	+0.333%	424,681	+11.226%
2025-04-30	29.45	30.470000	29.0000	30.01	+1.902%	383,410	+11.596%
2025-04-29	29.23	29.500000	28.9100	29.45	+0.960%	455,172	+13.718%
2025-04-28	29.00	29.203800	28.8950	29.17	+0.934%	387,397	+14.810%
2025-04-25	28.90	29.053000	28.7600	28.90	-0.104%	489,843	+15.882%
2025-04-24	28.73	29.190000	28.6800	28.93	+0.417%	1,290,903	+15.762%
2025-04-23	29.40	29.890000	28.8000	28.81	0.000%	484,189	+16.244%
2025-04-22	28.24	29.030000	28.1200	28.81	+2.746%	308,825	+16.244%
2025-04-21	27.90	28.100000	27.3600	28.04	+0.502%	868,133	+19.437%
2025-04-17	28.51	29.000000	27.8900	27.90	-2.208%	2,578,970	+20.036%
2025-04-16	28.89	28.940000	28.0400	28.53	-0.175%	459,546	+17.385%
2025-04-15	28.71	29.010000	28.5100	28.58	-1.550%	557,367	+17.180%
2025-04-14	28.70	29.250000	28.2500	29.03	+2.725%	442,589	+15.363%
2025-04-11	27.49	28.500000	27.0900	28.26	+2.838%	570,259	+18.507%
2025-04-10	29.36	29.500000	26.5500	27.48	-6.403%	1,220,129	+21.870%
2025-04-09	26.99	29.680000	26.8600	29.36	+8.781%	1,403,176	+14.067%
2025-04-08	27.50	28.620000	26.4150	26.99	-0.259%	1,324,776	+24.083%
2025-04-07	26.61	27.810000	25.7200	27.06	-2.063%	1,559,398	+23.762%
2025-04-04	28.65	28.960000	27.4500	27.63	-6.781%	1,042,173	+21.209%
2025-04-03	29.09	29.980000	29.0500	29.64	-2.146%	745,505	+12.989%
2025-04-02	30.04	30.310000	29.7800	30.29	-0.231%	392,912	+10.565%
2025-04-01	29.70	30.420000	29.3600	30.36	+1.913%	440,210	+10.310%
2025-03-31	29.55	29.870000	29.2501	29.79	+0.269%	474,694	+12.420%
2025-03-28	30.36	30.570000	29.5300	29.71	-2.141%	534,650	+12.723%
2025-03-27	30.04	30.450000	29.9520	30.36	+0.697%	454,089	+10.310%
2025-03-26	30.47	30.570000	30.0300	30.15	+0.033%	483,472	+11.078%
2025-03-25	30.00	30.250000	29.4900	30.14	+0.500%	504,194	+11.115%
2025-03-24	29.14	29.990000	29.1300	29.99	+4.422%	535,324	+11.671%
2025-03-21	28.86	28.900000	28.2800	28.72	-0.104%	613,352	+16.609%
2025-03-20	29.20	29.300000	28.5200	28.75	-2.443%	628,135	+16.487%
2025-03-19	28.59	29.680000	28.3600	29.47	+2.755%	768,980	+13.641%
2025-03-18	28.88	28.880000	28.2450	28.68	-0.727%	481,386	+16.771%
2025-03-17	28.00	29.010000	27.9752	28.89	+3.179%	616,289	+15.922%
2025-03-14	27.67	28.030000	27.5500	28.00	+1.744%	560,167	+19.607%
2025-03-13	28.59	28.590000	27.4500	27.52	-3.064%	587,488	+21.693%
2025-03-12	28.50	28.670000	27.9800	28.39	+0.567%	535,787	+17.964%
2025-03-11	28.18	28.715000	27.9800	28.23	+0.213%	524,997	+18.633%
2025-03-10	28.32	28.680000	28.1000	28.17	-1.710%	809,317	+18.885%
2025-03-07	29.19	29.210000	28.0300	28.66	-0.693%	885,132	+16.853%
2025-03-06	29.76	30.110000	28.7500	28.86	-4.469%	1,107,061	+16.043%
2025-03-05	29.90	30.580000	29.9000	30.21	+0.834%	831,527	+10.857%
2025-03-04	30.63	30.640000	29.2700	29.96	-3.386%	875,872	+11.782%
2025-03-03	31.80	31.950000	30.6701	31.01	-2.238%	586,223	+7.997%
2025-02-28	31.67	31.760000	31.3000	31.72	-0.220%	370,073	+5.580%
2025-02-27	32.22	32.220000	31.6100	31.79	-0.966%	448,721	+5.348%
2025-02-26	32.40	32.540000	31.5600	32.10	-0.926%	805,780	+4.330%
2025-02-25	32.80	33.075000	31.9000	32.40	-1.220%	606,310	+3.364%
2025-02-24	33.02	33.120000	32.5100	32.80	-0.576%	735,020	+2.104%
2025-02-21	33.40	33.505000	32.8382	32.99	-1.287%	350,541	+1.516%
2025-02-20	33.25	33.580000	32.8100	33.42	+0.451%	416,172	+0.209%
2025-02-19	33.25	33.500000	32.7600	33.27	-0.627%	561,623	+0.661%
2025-02-18	33.00	33.610000	32.4200	33.48	+1.949%	468,781	+0.030%
2025-02-14	33.16	33.260000	32.5900	32.84	-1.025%	433,188	+1.979%
2025-02-13	32.75	33.400000	32.6700	33.18	+1.748%	359,465	+0.934%
2025-02-12	32.90	32.950000	32.4300	32.61	-1.510%	412,974	+2.699%
2025-02-11	33.35	33.450000	32.8200	33.11	-0.660%	404,885	+1.148%
2025-02-10	33.35	33.520000	32.8000	33.33	+0.180%	514,913	+0.480%
2025-02-07	33.46	33.460000	32.7600	33.27	+0.544%	461,863	+0.661%
2025-02-06	33.22	33.300000	32.6600	33.09	+0.242%	313,075	+1.209%
2025-02-05	32.80	33.260000	32.7100	33.01	+0.855%	293,229	+1.454%
2025-02-04	32.32	33.100000	32.0400	32.73	+2.185%	699,847	+2.322%
2025-02-03	31.81	32.370000	30.5700	32.03	-2.377%	707,242	+4.558%
2025-01-31	33.51	33.850000	32.4700	32.81	-2.264%	268,725	+2.073%
2025-01-30	32.88	33.855000	32.5700	33.57	+4.482%	392,150	-0.238%
2025-01-29	32.35	32.605000	31.8300	32.13	-1.532%	360,545	+4.233%
2025-01-28	32.56	32.850000	32.2800	32.63	-0.427%	322,680	+2.636%
2025-01-27	33.03	33.380000	32.5100	32.77	-1.769%	486,388	+2.197%
2025-01-24	33.61	33.800000	33.2300	33.36	-0.714%	528,391	+0.390%
2025-01-23	32.22	33.710000	32.2200	33.60	+3.928%	520,962	-0.327%
2025-01-22	32.65	32.660000	31.9700	32.33	-0.308%	363,493	+3.588%
2025-01-21	31.94	32.960200	31.6582	32.43	+3.876%	433,233	+3.269%
2025-01-17	30.93	31.350000	30.8600	31.22	+0.970%	273,010	+7.271%
2025-01-16	31.30	31.300000	30.8300	30.92	-0.897%	335,399	+8.312%
2025-01-15	31.76	32.000000	30.8300	31.20	-0.669%	264,369	+7.340%
2025-01-14	31.45	31.630000	31.2100	31.41	+0.673%	239,702	+6.622%
2025-01-13	31.39	31.490000	30.9204	31.20	-1.047%	230,188	+7.340%
2025-01-10	32.05	32.572700	31.2404	31.53	-3.696%	356,880	+6.216%
2025-01-08	32.72	32.970000	32.4001	32.74	+0.092%	367,589	+2.291%
2025-01-07	32.57	33.035300	32.4600	32.71	+0.430%	179,742	+2.385%
2025-01-06	31.95	32.740000	31.9500	32.57	+1.909%	285,819	+2.825%
2025-01-03	31.75	32.120000	31.5699	31.96	+0.314%	404,936	+4.787%
2025-01-02	32.07	32.149900	31.5400	31.86	+0.220%	509,209	+5.116%
2024-12-31	31.66	32.085000	31.4800	31.79	+0.252%	233,923	+5.348%
2024-12-30	31.54	32.170000	31.1500	31.71	+0.221%	294,322	+5.613%
2024-12-27	31.77	32.180000	31.4000	31.64	-1.032%	183,737	+5.847%
2024-12-26	31.67	32.210000	31.6500	31.97	-0.094%	151,048	+4.754%
2024-12-24	31.87	32.070000	31.7500	32.00	-0.094%	151,286	+4.656%
2024-12-23	31.21	32.070000	30.7901	32.03	+2.136%	402,394	+4.558%
2024-12-20	30.60	31.580000	30.5200	31.36	+1.161%	745,206	+6.792%
2024-12-19	30.56	31.280000	30.5000	31.00	+1.907%	652,020	+8.032%
2024-12-18	32.19	32.430000	30.1000	30.42	-6.371%	540,728	+10.092%
2024-12-17	32.23	32.500000	31.9300	32.49	+0.402%	783,794	+3.078%
2024-12-16	32.60	32.770000	32.2405	32.36	-1.100%	291,309	+3.492%
2024-12-13	33.35	33.640000	32.6600	32.72	-2.007%	671,702	+2.353%
2024-12-12	33.74	33.860000	33.2500	33.39	-1.359%	391,605	+0.299%
2024-12-11	34.96	34.960000	33.6900	33.85	-1.884%	485,560	-1.064%
2024-12-10	33.85	34.710000	33.3700	34.50	+1.920%	475,437	-2.928%
2024-12-09	34.40	34.739500	33.7800	33.85	-1.627%	220,424	-1.064%
2024-12-06	35.25	35.250000	34.2300	34.41	-1.460%	371,979	-2.674%
2024-12-05	34.56	35.170000	34.5000	34.92	+0.808%	241,722	-4.095%
2024-12-04	34.90	34.970000	34.4600	34.64	-0.773%	353,601	-3.320%
2024-12-03	35.00	35.500000	34.7609	34.91	-0.655%	253,725	-4.068%
2024-12-02	35.00	35.350000	34.6400	35.14	+0.486%	383,209	-4.696%
2024-11-29	35.47	35.470000	34.7600	34.97	-1.075%	328,030	-4.232%
2024-11-27	35.01	35.570000	34.8301	35.35	+1.493%	261,639	-5.262%
2024-11-26	34.97	35.250000	34.3000	34.83	-1.248%	411,236	-3.847%
2024-11-25	35.00	35.640000	34.8100	35.27	+1.526%	287,822	-5.047%
2024-11-22	34.80	35.020000	34.5100	34.74	-0.344%	237,556	-3.598%
2024-11-21	33.94	35.100000	33.8600	34.86	+1.960%	323,835	-3.930%
2024-11-20	34.14	34.300000	33.6380	34.19	-0.350%	245,251	-2.047%
2024-11-19	34.05	34.450000	33.4300	34.31	-0.116%	387,578	-2.390%
2024-11-18	34.12	34.820000	34.1200	34.35	+0.439%	240,052	-2.504%
2024-11-15	34.22	34.409900	33.8200	34.20	+0.441%	362,559	-2.076%
2024-11-14	34.50	34.880000	33.9200	34.05	-1.190%	360,955	-1.645%
2024-11-13	34.60	34.729900	34.0000	34.46	-0.949%	386,764	-2.815%
2024-11-12	34.55	34.800000	34.2200	34.79	-0.086%	275,815	-3.737%
2024-11-11	34.25	35.205200	34.2500	34.82	+1.546%	462,376	-3.820%
2024-11-08	34.48	34.550000	33.7900	34.29	+0.234%	258,435	-2.333%
2024-11-07	34.93	35.547500	34.1300	34.21	-1.327%	437,773	-2.105%
2024-11-06	34.47	34.934600	34.1100	34.67	+0.580%	422,867	-3.404%
2024-11-05	34.15	34.560000	34.0000	34.47	+1.681%	439,745	-2.843%
2024-11-04	33.94	34.445900	33.5700	33.90	-0.616%	397,948	-1.209%
2024-11-01	34.20	34.770000	33.9500	34.11	-0.380%	341,004	-1.818%
2024-10-31	34.90	35.070000	34.1200	34.24	-2.115%	300,943	-2.190%
2024-10-30	34.48	35.121215	34.4800	34.98	+0.807%	372,474	-4.260%
2024-10-29	35.10	35.390000	34.5000	34.70	-2.143%	311,463	-3.487%
2024-10-28	35.86	36.300000	35.4100	35.46	-0.672%	293,804	-5.556%
2024-10-25	35.57	36.060000	35.2350	35.70	+0.990%	428,781	-6.190%
2024-10-24	35.13	35.450000	35.0000	35.35	+0.655%	254,655	-5.262%
2024-10-23	35.52	35.670000	34.7700	35.12	-1.597%	268,152	-4.641%
2024-10-22	36.00	36.120000	35.4700	35.69	-1.245%	519,053	-6.164%
2024-10-21	36.25	36.370100	36.0550	36.14	-0.386%	229,999	-7.333%
2024-10-18	36.50	36.500000	35.9800	36.28	-0.384%	304,651	-7.690%
2024-10-17	35.58	36.490000	35.5100	36.42	+1.817%	356,078	-8.045%
2024-10-16	34.18	35.890000	34.1800	35.77	+4.744%	384,433	-6.374%
2024-10-15	34.09	34.370000	33.8500	34.15	+0.147%	340,761	-1.933%
2024-10-14	34.06	34.350000	33.9600	34.10	+0.176%	115,273	-1.789%
2024-10-11	33.46	34.200000	33.4600	34.04	+1.612%	167,236	-1.616%
2024-10-10	33.70	33.800000	33.1700	33.50	-1.209%	187,540	-0.030%
2024-10-09	33.77	34.110000	33.5834	33.91	+0.385%	132,994	-1.239%
2024-10-08	34.10	34.309400	33.3300	33.78	-0.880%	171,885	-0.858%
2024-10-07	34.77	34.770000	33.6000	34.08	-1.702%	204,735	-1.731%
2024-10-04	34.15	34.940000	34.1500	34.67	+1.701%	373,644	-3.404%
2024-10-03	33.77	34.120000	33.6200	34.09	-0.554%	298,386	-1.760%
2024-10-02	34.50	34.700000	33.8350	34.28	-0.609%	344,929	-2.305%
2024-10-01	35.42	35.420000	34.3900	34.49	-1.570%	377,655	-2.899%
2024-09-30	35.00	35.480000	34.9000	35.04	-0.426%	329,411	-4.424%
2024-09-27	34.90	35.410000	34.9000	35.19	+0.485%	425,968	-4.831%
2024-09-26	34.34	35.290000	34.2200	35.02	+3.091%	513,019	-4.369%
2024-09-25	33.93	34.090000	33.6400	33.97	+0.147%	206,808	-1.413%
2024-09-24	33.77	34.280000	33.7600	33.92	+0.355%	238,331	-1.268%
2024-09-23	33.80	34.000000	33.5400	33.80	+0.030%	297,222	-0.917%
2024-09-20	33.41	33.980000	33.2400	33.79	+0.775%	387,590	-0.888%
2024-09-19	33.32	33.725000	32.7800	33.53	+2.947%	456,886	-0.119%
2024-09-18	32.98	33.115000	32.2800	32.57	-1.183%	212,000	+2.825%
2024-09-17	33.56	33.630000	32.7400	32.96	-1.612%	251,676	+1.608%
2024-09-16	33.28	33.690000	33.0401	33.50	+0.934%	279,374	-0.030%
2024-09-13	33.51	33.830000	33.0900	33.19	+0.272%	450,406	+0.904%
2024-09-12	32.11	33.255000	31.8600	33.10	+3.405%	461,324	+1.178%
2024-09-11	31.31	32.220000	31.2500	32.01	+1.522%	237,290	+4.624%
2024-09-10	31.85	31.850000	31.3306	31.53	-0.943%	329,212	+6.216%
2024-09-09	31.20	32.130000	31.2000	31.83	+2.413%	316,494	+5.215%
2024-09-06	31.30	31.730000	30.9100	31.08	-0.956%	308,067	+7.754%
2024-09-05	31.25	31.710000	31.2200	31.38	-0.254%	504,085	+6.724%
2024-09-04	31.00	31.820000	31.0000	31.46	+0.930%	356,816	+6.453%
2024-09-03	32.12	32.120000	31.0600	31.17	-3.048%	302,763	+7.443%
2024-08-30	32.00	32.490000	31.8700	32.15	-1.077%	508,056	+4.168%
2024-08-29	32.62	32.800000	32.3900	32.50	-0.062%	644,707	+3.046%
2024-08-28	32.76	33.030000	32.3600	32.52	-1.514%	306,756	+2.983%
2024-08-27	32.74	33.190000	32.6821	33.02	+0.243%	312,686	+1.423%
2024-08-26	32.65	33.230000	32.6500	32.94	+0.457%	332,787	+1.670%
2024-08-23	32.30	33.190000	32.2300	32.79	+2.022%	422,698	+2.135%
2024-08-22	31.93	32.260000	31.8800	32.14	+0.658%	203,068	+4.200%
2024-08-21	31.73	32.250000	31.5900	31.93	+0.853%	236,485	+4.886%
2024-08-20	31.95	31.990000	31.3900	31.66	-1.063%	199,914	+5.780%
2024-08-19	31.49	32.130000	31.4900	32.00	+1.878%	343,666	+4.656%
2024-08-16	31.00	31.490000	30.9700	31.41	+1.453%	159,832	+6.622%
2024-08-15	30.61	31.310000	30.6000	30.96	+1.575%	297,004	+8.172%
2024-08-14	30.13	30.580000	30.0000	30.48	+0.994%	249,408	+9.875%
2024-08-13	29.98	30.399900	29.9800	30.18	+0.667%	211,106	+10.968%
2024-08-12	30.12	30.220000	29.6900	29.98	-0.465%	215,695	+11.708%
2024-08-09	30.58	30.580000	29.6300	30.12	+0.133%	397,734	+11.189%
2024-08-08	30.29	30.460000	30.0400	30.08	+0.602%	360,642	+11.336%
2024-08-07	30.54	30.540000	28.9300	29.90	-0.200%	608,991	+12.007%
2024-08-06	30.03	30.310000	29.2900	29.96	-0.696%	436,363	+11.782%
2024-08-05	28.47	30.750000	28.2591	30.17	-0.593%	706,012	+11.004%
2024-08-02	30.70	31.300000	29.9300	30.35	-2.223%	418,492	+10.346%
2024-08-01	32.00	32.670000	30.8477	31.04	-1.710%	396,640	+7.893%
2024-07-31	31.15	32.240000	31.0400	31.58	+0.895%	508,797	+6.048%
2024-07-30	30.81	31.300000	30.6000	31.30	+1.459%	277,036	+6.997%
2024-07-29	30.64	31.540000	30.5850	30.85	-1.626%	307,101	+8.558%
2024-07-26	31.28	31.580000	31.0100	31.36	+1.423%	320,681	+6.792%
2024-07-25	30.91	31.350000	30.7500	30.92	-0.387%	491,475	+8.312%
2024-07-24	30.84	31.680000	30.8400	31.04	-0.513%	390,982	+7.893%
2024-07-23	30.86	31.720000	30.6701	31.20	+0.775%	295,847	+7.340%
2024-07-22	30.61	31.160000	30.2000	30.96	+1.675%	410,375	+8.172%
2024-07-19	30.29	30.610000	30.0600	30.45	+0.033%	299,294	+9.984%
2024-07-18	31.09	31.230000	30.2800	30.44	-2.342%	669,306	+10.020%
2024-07-17	31.39	31.690000	30.8800	31.17	-1.110%	678,822	+7.443%
2024-07-16	30.95	31.685000	30.6150	31.52	+3.141%	420,017	+6.250%
2024-07-15	30.99	31.270000	30.3600	30.56	-1.324%	442,210	+9.588%
2024-07-12	30.61	31.130000	30.6100	30.97	+1.909%	370,601	+8.137%
2024-07-11	29.47	30.530000	29.3000	30.39	+3.649%	527,454	+10.201%
2024-07-10	28.01	29.440000	27.9850	29.32	+5.203%	743,448	+14.222%
2024-07-09	28.21	28.260000	27.7200	27.87	-1.485%	196,377	+20.165%
2024-07-08	28.38	28.710000	28.1500	28.29	-0.387%	330,022	+18.381%
2024-07-05	29.34	29.598600	28.3900	28.40	-1.149%	666,381	+17.923%
2024-07-03	27.97	28.940000	27.9700	28.73	+2.975%	302,269	+16.568%
2024-07-02	27.21	28.150000	27.1500	27.90	+2.800%	421,659	+20.036%
2024-07-01	27.63	27.895000	27.0704	27.14	-1.093%	380,504	+23.397%
2024-06-28	27.65	27.800000	27.3200	27.44	-0.795%	335,720	+22.048%
2024-06-27	27.31	28.190000	27.3100	27.66	+0.290%	257,379	+21.077%
2024-06-26	28.05	28.090000	27.4450	27.58	-2.233%	408,543	+21.429%
2024-06-25	27.81	28.290000	27.6300	28.21	+0.427%	382,662	+18.717%
2024-06-24	27.11	28.170000	27.1100	28.09	+4.230%	595,444	+19.224%
2024-06-21	26.91	27.490000	26.9100	26.95	-0.443%	435,680	+24.267%
2024-06-20	27.01	27.330000	26.7000	27.07	+0.074%	465,442	+23.716%
2024-06-18	27.00	27.570000	26.8300	27.05	-0.074%	833,006	+23.808%
2024-06-17	27.19	27.410000	26.7200	27.07	-1.671%	514,031	+23.716%
2024-06-14	27.71	27.930000	27.1787	27.53	-1.255%	770,843	+21.649%
2024-06-13	28.38	28.480000	27.8800	27.88	-1.275%	422,149	+20.122%
2024-06-12	28.74	29.090000	28.1800	28.24	+1.255%	555,263	+18.591%
2024-06-11	28.35	28.470000	27.7300	27.89	-2.448%	380,638	+20.079%
2024-06-10	28.36	28.980000	28.1201	28.59	+0.140%	385,373	+17.139%
2024-06-07	29.14	29.340000	28.4500	28.55	-3.417%	308,293	+17.303%
2024-06-06	29.10	29.670000	28.7800	29.56	+1.302%	368,824	+13.295%
2024-06-05	28.96	29.570000	28.8400	29.18	+1.144%	229,759	+14.770%
2024-06-04	29.13	29.130000	28.3965	28.85	-0.961%	201,232	+16.083%
2024-06-03	29.01	29.380000	28.5300	29.13	+0.831%	294,098	+14.967%
2024-05-31	28.38	29.130000	28.3800	28.89	+0.139%	306,941	+15.922%
2024-05-30	28.40	29.040000	28.3000	28.85	+2.706%	486,480	+16.083%
2024-05-29	29.69	29.690000	28.0200	28.09	-5.707%	469,224	+19.224%
2024-05-28	30.45	30.470000	29.4600	29.79	-1.030%	509,236	+12.420%
2024-05-24	29.42	30.150000	29.4200	30.10	+2.242%	339,920	+11.262%
2024-05-23	29.87	30.420000	29.2700	29.44	-1.703%	917,521	+13.757%
2024-05-22	30.00	30.720000	29.8800	29.95	-0.992%	357,876	+11.820%
2024-05-21	30.57	30.640000	29.9900	30.25	-1.273%	293,384	+10.711%
2024-05-20	30.39	31.030000	30.3900	30.64	-0.033%	218,702	+9.302%
2024-05-17	30.38	30.770000	30.1500	30.65	+0.558%	309,342	+9.266%
2024-05-16	30.44	30.570000	30.2200	30.48	+0.131%	362,432	+9.875%
2024-05-15	30.19	30.505000	29.9100	30.44	+1.636%	547,033	+10.020%
2024-05-14	30.57	30.805000	29.7500	29.95	-1.868%	420,001	+11.820%
2024-05-13	30.73	30.950000	30.2215	30.52	-0.748%	277,205	+9.731%
2024-05-10	30.70	30.960000	30.2800	30.75	+0.228%	496,691	+8.911%
2024-05-09	30.25	30.840000	30.1300	30.68	+1.021%	383,180	+9.159%
2024-05-08	29.80	30.460000	29.6200	30.37	+1.402%	358,573	+10.273%
2024-05-07	30.21	30.340000	29.6900	29.95	-0.861%	462,585	+11.820%
2024-05-06	29.51	30.240000	29.3600	30.21	+3.176%	560,029	+10.857%
2024-05-03	28.80	29.290000	28.6900	29.28	+2.954%	472,990	+14.378%
2024-05-02	28.07	28.520000	27.6100	28.44	+3.305%	476,407	+17.757%
2024-05-01	26.90	28.035000	26.2000	27.53	+2.456%	917,255	+21.649%
2024-04-30	26.80	27.060000	26.6050	26.87	-0.775%	315,921	+24.637%
2024-04-29	27.12	27.450800	26.8600	27.08	-0.221%	369,981	+23.671%
2024-04-26	27.42	27.620000	27.1300	27.14	-0.804%	240,627	+23.397%
2024-04-25	27.29	27.650000	27.0100	27.36	-1.334%	518,829	+22.405%
2024-04-24	27.53	28.089900	27.3800	27.73	-0.467%	516,300	+20.772%
2024-04-23	27.90	28.380000	27.5550	27.86	+0.360%	399,386	+20.208%
2024-04-22	27.19	27.850000	26.7800	27.76	+2.209%	474,999	+20.641%
2024-04-19	26.39	27.190000	26.3900	27.16	+3.349%	486,941	+23.306%
2024-04-18	25.68	26.350000	25.4500	26.28	+2.817%	456,442	+27.435%
2024-04-17	25.25	25.810000	24.9000	25.56	+2.036%	548,798	+31.025%
2024-04-16	25.24	25.450000	24.8401	25.05	-1.339%	714,688	+33.693%
2024-04-15	26.01	26.422500	25.2300	25.39	-1.741%	823,308	+31.902%
2024-04-12	27.16	27.270000	25.8100	25.84	-5.174%	992,889	+29.605%
2024-04-11	27.82	28.139900	27.1900	27.25	-1.553%	645,882	+22.899%
2024-04-10	28.50	28.580000	27.4900	27.68	-5.303%	578,523	+20.990%
2024-04-09	29.52	29.650000	29.0100	29.23	-0.103%	519,299	+14.574%
2024-04-08	28.71	29.370000	28.7000	29.26	+1.456%	399,675	+14.457%
2024-04-05	28.35	29.130000	27.8850	28.84	+1.371%	440,979	+16.123%
2024-04-04	29.45	29.565000	28.2868	28.45	-1.964%	363,833	+17.715%
2024-04-03	29.31	29.840000	28.9800	29.02	-1.727%	627,510	+15.403%
2024-04-02	29.80	30.230000	29.5200	29.53	-2.862%	386,087	+13.410%
2024-04-01	31.28	31.280000	30.3700	30.40	-2.595%	449,264	+10.164%
2024-03-28	29.86	31.320000	29.8400	31.21	+4.103%	1,054,919	+7.305%
2024-03-27	29.67	30.160000	29.4000	29.98	+1.181%	296,367	+11.708%
2024-03-26	29.29	30.100000	29.2900	29.63	+1.230%	276,438	+13.027%
2024-03-25	29.43	29.619000	29.2100	29.27	-0.476%	482,844	+14.417%
2024-03-22	29.75	29.780000	29.0900	29.41	-1.242%	324,419	+13.873%
2024-03-21	29.74	30.100000	29.4100	29.78	+0.744%	390,520	+12.458%
2024-03-20	29.00	29.980000	28.9450	29.56	+1.476%	359,435	+13.295%
2024-03-19	29.00	29.600000	28.6700	29.13	0.000%	384,416	+14.967%
2024-03-18	29.44	29.495000	28.9100	29.13	-1.053%	526,130	+14.967%
2024-03-15	28.71	29.760000	28.7100	29.44	+1.974%	483,919	+13.757%
2024-03-14	29.50	29.670000	28.4500	28.87	-2.631%	286,965	+16.003%
2024-03-13	29.67	30.180000	29.5700	29.65	-0.437%	277,091	+12.951%
2024-03-12	30.00	30.410000	29.6900	29.78	-0.997%	367,082	+12.458%
2024-03-11	30.35	30.550000	29.7900	30.08	-0.922%	393,358	+11.336%
2024-03-08	30.40	30.610000	29.7141	30.36	+0.763%	333,689	+10.310%
2024-03-07	29.01	30.300000	29.0100	30.13	+4.618%	646,774	+11.152%
2024-03-06	28.89	29.178700	28.4900	28.80	+0.594%	511,698	+16.285%
2024-03-05	28.63	29.100000	28.4500	28.63	-0.140%	500,416	+16.975%
2024-03-04	28.99	29.050000	28.4237	28.67	-1.206%	460,003	+16.812%
2024-03-01	28.38	29.290000	28.0129	29.02	+1.896%	592,557	+15.403%
2024-02-29	27.88	28.830000	27.6300	28.48	+3.039%	703,285	+17.591%
2024-02-28	27.86	28.060000	27.4550	27.64	-3.018%	1,154,423	+21.165%
2024-02-27	29.40	29.614000	28.1700	28.50	-2.263%	1,351,010	+17.509%
2024-02-26	30.36	30.470000	28.9700	29.16	-4.768%	1,352,018	+14.849%
2024-02-23	30.83	31.080000	30.3400	30.62	-0.520%	842,566	+9.373%
2024-02-22	31.90	32.260000	30.6600	30.78	-3.299%	449,230	+8.804%
2024-02-21	32.32	32.520000	31.7500	31.83	-0.063%	852,707	+5.215%
2024-02-20	31.75	32.110000	31.6000	31.85	+0.220%	429,062	+5.149%
2024-02-16	31.60	32.010000	31.4300	31.78	-0.188%	328,611	+5.381%
2024-02-15	30.95	31.910000	30.8200	31.84	+3.849%	512,073	+5.182%
2024-02-14	30.12	30.690000	29.8800	30.66	+3.232%	489,885	+9.230%
2024-02-13	30.90	30.980000	29.5950	29.70	-6.013%	671,883	+12.761%
2024-02-12	31.00	31.780000	31.0000	31.60	+1.445%	272,371	+5.981%
2024-02-09	30.55	31.320000	30.5500	31.15	+1.301%	408,516	+7.512%
2024-02-08	30.81	31.020000	30.3300	30.75	-0.774%	281,494	+8.911%
2024-02-07	31.53	31.855000	30.9300	30.99	-1.463%	313,792	+8.067%
2024-02-06	31.10	31.508700	30.9900	31.45	+1.125%	340,787	+6.486%
2024-02-05	30.98	31.460000	30.5500	31.10	-0.924%	589,368	+7.685%
2024-02-02	31.75	31.750000	30.8900	31.39	-1.413%	571,521	+6.690%
2024-02-01	32.25	32.260000	31.0757	31.84	+1.434%	487,943	+5.182%
2024-01-31	31.98	32.185000	31.1700	31.39	-1.753%	380,368	+6.690%
2024-01-30	31.46	32.020000	31.2200	31.95	+0.567%	249,454	+4.820%
2024-01-29	31.30	31.970000	30.9510	31.77	+1.827%	368,481	+5.414%
2024-01-26	31.73	31.910000	31.0400	31.20	-1.266%	467,514	+7.340%
2024-01-25	30.87	31.710000	30.6500	31.60	+3.100%	720,089	+5.981%
2024-01-24	31.24	32.000000	30.5200	30.65	-0.873%	683,867	+9.266%
2024-01-23	30.78	31.350000	30.4100	30.92	+0.947%	871,906	+8.312%
2024-01-22	30.99	31.499900	30.4850	30.63	-1.098%	732,753	+9.337%
2024-01-19	30.32	31.060000	29.9000	30.97	+2.110%	478,898	+8.137%
2024-01-18	30.15	30.600000	29.7600	30.33	+1.066%	512,303	+10.419%
2024-01-17	29.94	30.240000	29.5600	30.01	-1.574%	617,956	+11.596%
2024-01-16	29.98	30.550000	29.5426	30.49	+1.128%	449,087	+9.839%
2024-01-12	30.36	31.150000	30.1000	30.15	-0.232%	250,059	+11.078%
2024-01-11	31.10	31.100000	29.9600	30.22	-1.883%	352,272	+10.821%
2024-01-10	30.33	31.120000	30.3010	30.80	+1.449%	259,179	+8.734%
2024-01-09	30.80	30.800000	30.1000	30.36	-1.748%	226,002	+10.310%
2024-01-08	30.23	31.020000	29.9500	30.90	+1.980%	445,868	+8.382%