Dark

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

At Close

Feb 6, 2026 3:59:32 PM EST

38.07USD+2.809%(+1.04)1,114,024

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 6, 2026 9:09:30 AM EST

37.16USD+0.351%(+0.13)708

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-06	37.2600	38.080000	37.2600	38.0400	+2.728%	1,114,024	0.000%
2026-02-05	36.7700	37.215000	36.3400	37.0300	+0.707%	932,924	+2.728%
2026-02-04	36.3600	37.100000	36.3600	36.7700	+0.191%	676,414	+3.454%
2026-02-03	36.7000	36.925000	36.4400	36.7000	+0.218%	566,271	+3.651%
2026-02-02	35.9750	36.770000	35.8600	36.6200	+1.300%	809,878	+3.878%
2026-01-30	36.4100	36.810000	36.0000	36.1500	-0.550%	471,589	+5.228%
2026-01-29	35.5300	36.520000	35.0400	36.3500	+2.916%	1,339,279	+4.649%
2026-01-28	35.3000	35.765000	35.0500	35.3200	-0.170%	703,759	+7.701%
2026-01-27	35.3700	35.600000	35.0900	35.3800	+0.683%	437,406	+7.518%
2026-01-26	34.7600	35.350000	34.7600	35.1400	-0.312%	385,313	+8.253%
2026-01-23	34.7000	35.300000	34.5000	35.2500	+1.614%	442,296	+7.915%
2026-01-22	34.7200	35.080000	34.5600	34.6900	+0.376%	374,421	+9.657%
2026-01-21	34.5700	34.825000	34.2000	34.5600	+0.787%	401,324	+10.069%
2026-01-20	34.8000	34.940000	34.0400	34.2900	-2.447%	713,149	+10.936%
2026-01-16	34.9800	35.325000	34.6400	35.1500	+0.919%	777,718	+8.222%
2026-01-15	34.9900	35.335000	34.6500	34.8300	+0.057%	503,609	+9.216%
2026-01-14	34.5000	34.920000	34.4400	34.8100	+0.782%	723,143	+9.279%
2026-01-13	34.1900	34.610000	34.1900	34.5400	+0.994%	346,672	+10.133%
2026-01-12	33.4500	34.390000	33.4500	34.2000	+1.665%	329,199	+11.228%
2026-01-09	33.8200	33.950000	33.4100	33.6400	0.000%	403,039	+13.080%
2026-01-08	33.4100	33.995000	33.2100	33.6400	+0.688%	572,542	+13.080%
2026-01-07	34.5300	34.530000	33.3000	33.4100	-2.963%	419,611	+13.858%
2026-01-06	34.2100	34.760000	33.9300	34.4300	-0.290%	558,055	+10.485%
2026-01-05	34.3000	34.740000	33.9300	34.5300	+0.671%	729,378	+10.165%
2026-01-02	34.9900	34.990000	34.1100	34.3000	-1.267%	504,727	+10.904%
2025-12-31	34.9700	35.000000	34.6100	34.7400	-0.287%	297,176	+9.499%
2025-12-30	34.7100	35.150000	34.7100	34.8400	+0.144%	401,288	+9.185%
2025-12-29	34.8700	35.180000	34.7800	34.7900	-1.024%	258,226	+9.342%
2025-12-26	35.0300	35.170000	34.8300	35.1500	+0.285%	137,414	+8.222%
2025-12-24	34.9600	35.210000	34.8700	35.0500	+0.344%	215,739	+8.531%
2025-12-23	35.0000	35.120000	34.8100	34.9300	-0.086%	321,348	+8.904%
2025-12-22	35.0000	35.280000	34.5700	34.9600	+0.258%	416,636	+8.810%
2025-12-19	34.7200	35.240000	34.5400	34.8700	+0.926%	935,461	+9.091%
2025-12-18	34.4100	35.230000	34.2707	34.5500	+1.320%	989,601	+10.101%
2025-12-17	34.1700	34.190000	33.7300	34.1000	+0.768%	695,355	+11.554%
2025-12-16	34.1300	34.150000	33.4600	33.8400	-0.733%	862,716	+12.411%
2025-12-15	34.9000	34.955000	34.0500	34.0900	-1.899%	1,133,597	+11.587%
2025-12-12	35.1000	35.299900	34.6300	34.7500	-0.997%	828,742	+9.468%
2025-12-11	35.5000	35.690000	34.9350	35.1000	-0.538%	1,167,363	+8.376%
2025-12-10	34.9300	35.625000	34.7800	35.2900	+1.031%	1,105,458	+7.793%
2025-12-09	35.1700	35.570000	34.9050	34.9300	-0.795%	845,116	+8.904%
2025-12-08	35.4700	35.640000	35.0200	35.2100	-1.096%	1,327,491	+8.037%
2025-12-05	35.8500	36.090000	35.5800	35.6000	-0.642%	612,288	+6.854%
2025-12-04	36.1700	36.281800	35.7800	35.8300	-1.593%	578,616	+6.168%
2025-12-03	36.3000	36.580000	36.0500	36.4100	+1.083%	593,944	+4.477%
2025-12-02	35.7000	36.180000	35.3200	36.0200	+1.180%	571,485	+5.608%
2025-12-01	35.7000	35.830000	35.4450	35.6000	-1.358%	448,141	+6.854%
2025-11-28	35.9000	36.273300	35.6523	36.0900	0.000%	194,754	+5.403%
2025-11-26	35.9500	36.180000	35.7186	36.0900	+0.810%	380,055	+5.403%
2025-11-25	35.2500	35.950000	35.2400	35.8000	+1.445%	811,997	+6.257%
2025-11-24	35.2400	35.540000	34.9400	35.2900	+0.227%	543,012	+7.793%
2025-11-21	35.0000	35.600000	34.9500	35.2100	+0.485%	720,068	+8.037%
2025-11-20	35.2300	35.635000	34.7165	35.0400	+0.286%	996,136	+8.562%
2025-11-19	35.0800	35.150000	34.6300	34.9400	-0.086%	536,329	+8.872%
2025-11-18	35.0700	35.250000	34.7890	34.9700	-0.822%	848,725	+8.779%
2025-11-17	35.5200	35.640000	35.0400	35.2600	-0.395%	469,508	+7.884%
2025-11-14	35.4600	35.490000	35.0400	35.4000	-0.618%	266,923	+7.458%
2025-11-13	35.6700	35.780000	35.3400	35.6200	-0.419%	358,974	+6.794%
2025-11-12	35.6700	35.980000	35.6550	35.7700	+0.028%	648,957	+6.346%
2025-11-11	35.7500	35.928900	35.6200	35.7600	-0.056%	392,322	+6.376%
2025-11-10	35.1100	36.100000	35.1100	35.7800	+1.590%	522,252	+6.316%
2025-11-07	35.0000	35.280000	34.2900	35.2200	+2.563%	586,854	+8.007%
2025-11-06	34.6200	34.625000	34.0800	34.3400	-0.809%	552,813	+10.775%
2025-11-05	33.9300	34.720000	33.8700	34.6200	+1.555%	478,537	+9.879%
2025-11-04	34.1800	34.230000	33.7400	34.0900	-0.467%	319,468	+11.587%
2025-11-03	34.1300	34.480000	33.9300	34.2500	+0.234%	526,671	+11.066%
2025-10-31	33.8500	34.450000	33.6100	34.1700	+0.441%	472,652	+11.326%
2025-10-30	34.1800	34.355000	33.8150	34.0200	-0.845%	287,573	+11.817%
2025-10-29	34.2300	34.492300	33.9300	34.3100	-0.981%	582,391	+10.871%
2025-10-28	34.3200	35.010000	34.2500	34.6500	+1.197%	445,823	+9.784%
2025-10-27	34.1500	34.520000	33.9400	34.2400	+0.264%	382,980	+11.098%
2025-10-24	34.3800	34.475000	34.1100	34.1500	-0.582%	291,745	+11.391%
2025-10-23	34.2600	34.480000	33.9800	34.3500	+0.263%	381,717	+10.742%
2025-10-22	34.7400	34.760000	34.2400	34.2600	-1.183%	461,256	+11.033%
2025-10-21	34.5700	34.879900	34.4800	34.6700	-0.459%	312,889	+9.720%
2025-10-20	34.5000	34.945000	34.3900	34.8300	+1.545%	419,505	+9.216%
2025-10-17	34.0000	34.460000	33.8600	34.3000	+0.971%	717,281	+10.904%
2025-10-16	34.7100	34.780000	33.8400	33.9700	-1.679%	665,280	+11.981%
2025-10-15	35.0000	35.310000	34.4800	34.5500	-0.889%	651,144	+10.101%
2025-10-14	34.2500	35.010000	34.0423	34.8600	+0.490%	604,667	+9.122%
2025-10-13	35.2100	35.210000	34.4100	34.6900	+0.902%	486,659	+9.657%
2025-10-10	33.7700	34.740000	33.7300	34.3800	+1.118%	717,629	+10.646%
2025-10-09	34.0500	34.600000	33.9000	34.0000	-1.706%	603,875	+11.882%
2025-10-08	34.6000	34.710000	34.4425	34.5900	-0.087%	327,983	+9.974%
2025-10-07	34.2100	34.770000	34.0600	34.6200	+0.786%	503,687	+9.879%
2025-10-06	34.2600	34.600000	34.0000	34.3500	+0.527%	500,236	+10.742%
2025-10-03	33.4000	34.320000	33.4000	34.1700	+2.275%	502,097	+11.326%
2025-10-02	33.3700	33.540000	32.8150	33.4100	+0.663%	339,256	+13.858%
2025-10-01	32.9500	33.460000	32.8300	33.1900	+0.912%	522,785	+14.613%
2025-09-30	33.2600	33.440000	32.7350	32.8900	-0.664%	442,731	+15.658%
2025-09-29	33.0700	33.380000	32.8000	33.1100	-0.030%	593,793	+14.890%
2025-09-26	31.9700	33.130000	31.8650	33.1200	+5.043%	1,249,811	+14.855%
2025-09-25	31.2200	31.750000	30.9800	31.5300	+1.090%	1,075,071	+20.647%
2025-09-24	31.5700	31.670000	31.1900	31.1900	-1.078%	500,895	+21.962%
2025-09-23	31.2200	31.647300	31.1650	31.5300	+0.993%	360,433	+20.647%
2025-09-22	30.9300	31.370000	30.7200	31.2200	+1.003%	1,246,968	+21.845%
2025-09-19	31.3000	31.300000	30.8490	30.9100	-0.515%	865,800	+23.067%
2025-09-18	30.8800	31.200000	30.7500	31.0700	+1.106%	435,189	+22.433%
2025-09-17	31.2400	31.372800	30.6900	30.7300	-1.253%	573,386	+23.788%
2025-09-16	30.7500	31.200000	30.6000	31.1200	+0.941%	457,068	+22.237%
2025-09-15	30.6600	30.940000	30.5300	30.8300	+0.554%	553,495	+23.386%
2025-09-12	30.9600	30.980000	30.5700	30.6600	-1.097%	409,431	+24.070%
2025-09-11	30.6300	31.070000	30.5100	31.0000	+1.340%	590,575	+22.710%
2025-09-10	30.5700	30.844800	30.5200	30.5900	+0.065%	465,859	+24.354%
2025-09-09	30.9700	31.200000	30.5200	30.5700	-1.641%	757,169	+24.436%
2025-09-08	30.6200	31.110000	30.4600	31.0800	+1.868%	530,966	+22.394%
2025-09-05	30.6100	30.850000	30.2900	30.5100	+0.164%	345,076	+24.680%
2025-09-04	30.6300	30.755000	30.0900	30.4600	-0.587%	425,309	+24.885%
2025-09-03	31.4300	31.560000	30.5600	30.6400	-2.545%	843,417	+24.151%
2025-09-02	31.0900	31.440000	30.7500	31.4400	-0.032%	564,113	+20.992%
2025-08-29	31.2000	31.730000	31.2000	31.4500	-1.132%	529,459	+20.954%
2025-08-28	31.3700	32.030000	31.2200	31.8100	+1.241%	501,692	+19.585%
2025-08-27	31.1800	31.630000	31.0100	31.4200	+0.802%	511,904	+21.069%
2025-08-26	30.9600	31.230000	30.7350	31.1700	+1.267%	358,471	+22.040%
2025-08-25	30.6400	30.890000	30.3268	30.7800	+0.359%	545,008	+23.587%
2025-08-22	30.0700	30.800000	30.0400	30.6700	+2.131%	973,385	+24.030%
2025-08-21	30.1300	30.249900	29.9400	30.0300	-0.431%	560,315	+26.673%
2025-08-20	30.1000	30.300000	29.8700	30.1600	+0.299%	757,257	+26.127%
2025-08-19	30.0000	30.345500	29.9600	30.0700	+0.703%	343,474	+26.505%
2025-08-18	29.8500	29.940000	29.7450	29.8600	+0.168%	309,818	+27.395%
2025-08-15	29.7800	30.000000	29.6300	29.8100	-0.167%	450,624	+27.608%
2025-08-14	30.4200	30.425000	29.7900	29.8600	-2.002%	681,876	+27.395%
2025-08-13	30.4000	30.620000	30.2400	30.4700	+0.462%	423,589	+24.844%
2025-08-12	30.1700	30.600000	30.0700	30.3300	+0.564%	453,070	+25.420%
2025-08-11	30.0700	30.280000	30.0300	30.1600	+0.199%	552,120	+26.127%
2025-08-08	30.3000	30.375000	29.9000	30.1000	-0.562%	770,464	+26.379%
2025-08-07	31.0100	31.100000	30.0600	30.2700	-2.071%	579,758	+25.669%
2025-08-06	31.2900	31.790000	30.9000	30.9100	-1.278%	581,703	+23.067%
2025-08-05	31.5000	31.640000	31.2600	31.3100	-0.824%	494,670	+21.495%
2025-08-04	31.5000	31.683800	31.2800	31.5700	+1.381%	321,384	+20.494%
2025-08-01	31.3200	32.590000	30.5200	31.1400	-0.192%	803,954	+22.158%
2025-07-31	30.8100	31.400000	30.1500	31.2000	+0.257%	504,138	+21.923%
2025-07-30	31.6500	31.650000	30.8500	31.1200	-0.955%	421,369	+22.237%
2025-07-29	31.5600	31.680000	31.3300	31.4200	-0.570%	392,082	+21.069%
2025-07-28	31.9100	31.927600	31.4400	31.6000	-1.126%	418,278	+20.380%
2025-07-25	32.4000	32.400000	31.9081	31.9600	-1.083%	318,046	+19.024%
2025-07-24	32.5000	32.500000	32.1500	32.3100	-0.493%	392,643	+17.734%
2025-07-23	32.4900	32.580000	32.2500	32.4700	+0.807%	624,292	+17.154%
2025-07-22	32.4100	32.449500	32.0310	32.2100	-0.248%	418,335	+18.100%
2025-07-21	32.2200	32.530000	32.1000	32.2900	-0.340%	334,994	+17.807%
2025-07-18	32.4600	32.640000	32.2900	32.4000	-0.062%	501,130	+17.407%
2025-07-17	32.3800	32.650000	32.2850	32.4200	-0.092%	396,229	+17.335%
2025-07-16	32.3400	32.530000	32.0900	32.4500	+0.464%	495,310	+17.227%
2025-07-15	32.5000	32.560000	32.1700	32.3000	-0.278%	380,891	+17.771%
2025-07-14	32.3500	32.665000	32.2300	32.3900	-0.031%	547,340	+17.444%
2025-07-11	32.7600	32.855000	32.0700	32.4000	-1.370%	390,467	+17.407%
2025-07-10	32.6800	33.235000	32.6800	32.8500	-0.243%	344,384	+15.799%
2025-07-09	33.2400	33.340000	32.8700	32.9300	-0.753%	293,573	+15.518%
2025-07-08	33.2100	33.380000	32.8623	33.1800	0.000%	416,864	+14.647%
2025-07-07	33.9100	34.218100	32.9350	33.1800	-2.612%	598,302	+14.647%
2025-07-03	34.0100	34.240000	33.7275	34.0700	+0.829%	188,825	+11.652%
2025-07-02	33.5500	34.030000	33.2900	33.7900	+0.715%	315,496	+12.578%
2025-07-01	33.6000	33.690000	33.3801	33.5500	+0.149%	280,913	+13.383%
2025-06-30	33.5900	33.800000	33.4322	33.5000	-0.209%	588,345	+13.552%
2025-06-27	33.9500	34.320000	33.4600	33.5700	-0.856%	464,519	+13.315%
2025-06-26	33.1000	33.930000	33.1000	33.8600	+2.358%	443,949	+12.345%
2025-06-25	33.0000	33.190000	32.6800	33.0800	-0.211%	395,302	+14.994%
2025-06-24	33.0000	33.600000	32.9100	33.1500	+1.469%	385,362	+14.751%
2025-06-23	32.3600	33.020000	32.3300	32.6700	+0.430%	398,256	+16.437%
2025-06-20	33.1100	33.250000	32.0700	32.5300	-0.123%	706,184	+16.938%
2025-06-18	33.1200	33.120000	32.4800	32.5700	-1.631%	481,861	+16.795%
2025-06-17	33.2200	33.250000	32.7400	33.1100	-0.151%	445,095	+14.890%
2025-06-16	33.1400	33.750000	33.1250	33.1600	+0.607%	441,923	+14.717%
2025-06-13	33.7900	34.100000	32.9150	32.9600	-2.600%	653,412	+15.413%
2025-06-12	33.9400	34.080000	33.5500	33.8400	+0.595%	365,660	+12.411%
2025-06-11	33.4500	33.880000	33.0200	33.6400	+0.960%	523,531	+13.080%
2025-06-10	33.1700	33.550000	33.1600	33.3200	-0.389%	438,718	+14.166%
2025-06-09	33.7200	33.720000	33.2800	33.4500	-0.179%	347,099	+13.722%
2025-06-06	33.5300	33.640000	33.4050	33.5100	+0.359%	184,743	+13.518%
2025-06-05	33.3800	33.770000	33.3200	33.3900	-0.358%	265,438	+13.926%
2025-06-04	33.4500	33.720000	33.2300	33.5100	+0.510%	268,605	+13.518%
2025-06-03	33.2500	33.570000	33.1111	33.3400	+0.604%	313,194	+14.097%
2025-06-02	33.1000	33.270000	32.7600	33.1400	+0.091%	424,935	+14.786%
2025-05-30	32.6900	33.360000	32.6400	33.1100	+0.060%	294,992	+14.890%
2025-05-29	33.5000	33.590000	32.9900	33.0900	-0.601%	305,602	+14.959%
2025-05-28	33.1900	33.370000	32.8300	33.2900	+0.090%	466,030	+14.269%
2025-05-27	32.9000	33.330000	32.6900	33.2600	+2.119%	567,940	+14.372%
2025-05-23	32.1600	32.715000	32.1600	32.5700	+0.649%	475,811	+16.795%
2025-05-22	32.0200	32.380000	31.6100	32.3600	+0.186%	276,783	+17.553%
2025-05-21	32.9100	33.100000	32.2500	32.3000	-1.704%	353,235	+17.771%
2025-05-20	33.0000	33.490000	32.7700	32.8600	-0.394%	433,779	+15.764%
2025-05-19	32.5200	33.030000	32.5100	32.9900	+0.304%	162,141	+15.308%
2025-05-16	32.4800	32.920000	32.3200	32.8900	+1.231%	333,560	+15.658%
2025-05-15	31.6800	32.609900	31.6800	32.4900	+1.246%	342,244	+17.082%
2025-05-14	32.3400	32.500000	31.8300	32.0900	-0.773%	356,886	+18.542%
2025-05-13	32.3600	32.500000	31.7400	32.3400	+1.157%	1,108,705	+17.625%
2025-05-12	32.5000	32.740000	31.5642	31.9700	+0.345%	536,639	+18.987%
2025-05-09	32.0800	32.220000	31.6450	31.8600	-0.219%	589,714	+19.397%
2025-05-08	32.2400	32.240000	31.6500	31.9300	+0.917%	399,263	+19.136%
2025-05-07	31.2500	31.840000	31.1700	31.6400	+1.540%	285,389	+20.228%
2025-05-06	30.9200	31.340000	30.8100	31.1600	+1.070%	271,894	+22.080%
2025-05-05	30.9200	31.030000	30.5450	30.8300	-0.452%	385,614	+23.386%
2025-05-02	30.5000	31.060000	30.2150	30.9700	+2.856%	554,511	+22.829%
2025-05-01	30.0100	30.470000	29.1900	30.1100	+0.333%	424,681	+26.337%
2025-04-30	29.4500	30.470000	29.0000	30.0100	+1.902%	383,410	+26.758%
2025-04-29	29.2300	29.500000	28.9100	29.4500	+0.960%	455,172	+29.168%
2025-04-28	29.0000	29.203800	28.8950	29.1700	+0.934%	387,397	+30.408%
2025-04-25	28.9000	29.053000	28.7600	28.9000	-0.104%	489,843	+31.626%
2025-04-24	28.7300	29.190000	28.6800	28.9300	+0.417%	1,290,903	+31.490%
2025-04-23	29.4000	29.890000	28.8000	28.8100	0.000%	484,189	+32.037%
2025-04-22	28.2400	29.030000	28.1200	28.8100	+2.746%	308,825	+32.037%
2025-04-21	27.9000	28.100000	27.3600	28.0400	+0.502%	868,133	+35.663%
2025-04-17	28.5100	29.000000	27.8900	27.9000	-2.208%	2,578,970	+36.344%
2025-04-16	28.8900	28.940000	28.0400	28.5300	-0.175%	459,546	+33.333%
2025-04-15	28.7100	29.010000	28.5100	28.5800	-1.550%	557,367	+33.100%
2025-04-14	28.7000	29.250000	28.2500	29.0300	+2.725%	442,589	+31.037%
2025-04-11	27.4900	28.500000	27.0900	28.2600	+2.838%	570,259	+34.607%
2025-04-10	29.3600	29.500000	26.5500	27.4800	-6.403%	1,220,129	+38.428%
2025-04-09	26.9900	29.680000	26.8600	29.3600	+8.781%	1,403,176	+29.564%
2025-04-08	27.5000	28.620000	26.4150	26.9900	-0.259%	1,324,776	+40.941%
2025-04-07	26.6100	27.810000	25.7200	27.0600	-2.063%	1,559,398	+40.576%
2025-04-04	28.6500	28.960000	27.4500	27.6300	-6.781%	1,042,173	+37.676%
2025-04-03	29.0900	29.980000	29.0500	29.6400	-2.146%	745,505	+28.340%
2025-04-02	30.0400	30.310000	29.7800	30.2900	-0.231%	392,912	+25.586%
2025-04-01	29.7000	30.420000	29.3600	30.3600	+1.913%	440,210	+25.296%
2025-03-31	29.5500	29.870000	29.2501	29.7900	+0.269%	474,694	+27.694%
2025-03-28	30.3600	30.570000	29.5300	29.7100	-2.141%	534,650	+28.038%
2025-03-27	30.0400	30.450000	29.9520	30.3600	+0.697%	454,089	+25.296%
2025-03-26	30.4700	30.570000	30.0300	30.1500	+0.033%	483,472	+26.169%
2025-03-25	30.0000	30.250000	29.4900	30.1400	+0.500%	504,194	+26.211%
2025-03-24	29.1400	29.990000	29.1300	29.9900	+4.422%	535,324	+26.842%
2025-03-21	28.8600	28.900000	28.2800	28.7200	-0.104%	613,352	+32.451%
2025-03-20	29.2000	29.300000	28.5200	28.7500	-2.443%	628,135	+32.313%
2025-03-19	28.5900	29.680000	28.3600	29.4700	+2.755%	768,980	+29.080%
2025-03-18	28.8800	28.880000	28.2450	28.6800	-0.727%	481,386	+32.636%
2025-03-17	28.0000	29.010000	27.9752	28.8900	+3.179%	616,289	+31.672%
2025-03-14	27.6700	28.030000	27.5500	28.0000	+1.744%	560,167	+35.857%
2025-03-13	28.5900	28.590000	27.4500	27.5200	-3.064%	587,488	+38.227%
2025-03-12	28.5000	28.670000	27.9800	28.3900	+0.567%	535,787	+33.991%
2025-03-11	28.1800	28.715000	27.9800	28.2300	+0.213%	524,997	+34.750%
2025-03-10	28.3200	28.680000	28.1000	28.1700	-1.710%	809,317	+35.037%
2025-03-07	29.1900	29.210000	28.0300	28.6600	-0.693%	885,132	+32.729%
2025-03-06	29.7600	30.110000	28.7500	28.8600	-4.469%	1,107,061	+31.809%
2025-03-05	29.9000	30.580000	29.9000	30.2100	+0.834%	831,527	+25.919%
2025-03-04	30.6300	30.640000	29.2700	29.9600	-3.386%	875,872	+26.969%
2025-03-03	31.8000	31.950000	30.6701	31.0100	-2.238%	586,223	+22.670%
2025-02-28	31.6700	31.760000	31.3000	31.7200	-0.220%	370,073	+19.924%
2025-02-27	32.2200	32.220000	31.6100	31.7900	-0.966%	448,721	+19.660%
2025-02-26	32.4000	32.540000	31.5600	32.1000	-0.926%	805,780	+18.505%
2025-02-25	32.8000	33.075000	31.9000	32.4000	-1.220%	606,310	+17.407%
2025-02-24	33.0200	33.120000	32.5100	32.8000	-0.576%	735,020	+15.976%
2025-02-21	33.4000	33.505000	32.8382	32.9900	-1.287%	350,541	+15.308%
2025-02-20	33.2500	33.580000	32.8100	33.4200	+0.451%	416,172	+13.824%
2025-02-19	33.2500	33.500000	32.7600	33.2700	-0.627%	561,623	+14.337%
2025-02-18	33.0000	33.610000	32.4200	33.4800	+1.949%	468,781	+13.620%
2025-02-14	33.1600	33.260000	32.5900	32.8400	-1.025%	433,188	+15.834%
2025-02-13	32.7500	33.400000	32.6700	33.1800	+1.748%	359,465	+14.647%
2025-02-12	32.9000	32.950000	32.4300	32.6100	-1.510%	412,974	+16.651%
2025-02-11	33.3500	33.450000	32.8200	33.1100	-0.660%	404,885	+14.890%
2025-02-10	33.3500	33.520000	32.8000	33.3300	+0.180%	514,913	+14.131%
2025-02-07	33.4600	33.460000	32.7600	33.2700	+0.544%	461,863	+14.337%
2025-02-06	33.2200	33.300000	32.6600	33.0900	+0.242%	313,075	+14.959%
2025-02-05	32.8000	33.260000	32.7100	33.0100	+0.855%	293,229	+15.238%
2025-02-04	32.3200	33.100000	32.0400	32.7300	+2.185%	699,847	+16.224%
2025-02-03	31.8100	32.370000	30.5700	32.0300	-2.377%	707,242	+18.764%
2025-01-31	33.5100	33.850000	32.4700	32.8100	-2.264%	268,725	+15.940%
2025-01-30	32.8800	33.855000	32.5700	33.5700	+4.482%	392,150	+13.315%
2025-01-29	32.3500	32.605000	31.8300	32.1300	-1.532%	360,545	+18.394%
2025-01-28	32.5600	32.850000	32.2800	32.6300	-0.427%	322,680	+16.580%
2025-01-27	33.0300	33.380000	32.5100	32.7700	-1.769%	486,388	+16.082%
2025-01-24	33.6100	33.800000	33.2300	33.3600	-0.714%	528,391	+14.029%
2025-01-23	32.2200	33.710000	32.2200	33.6000	+3.928%	520,962	+13.214%
2025-01-22	32.6500	32.660000	31.9700	32.3300	-0.308%	363,493	+17.662%
2025-01-21	31.9400	32.960200	31.6582	32.4300	+3.876%	433,233	+17.299%
2025-01-17	30.9300	31.350000	30.8600	31.2200	+0.970%	273,010	+21.845%
2025-01-16	31.3000	31.300000	30.8300	30.9200	-0.897%	335,399	+23.027%
2025-01-15	31.7600	32.000000	30.8300	31.2000	-0.669%	264,369	+21.923%
2025-01-14	31.4500	31.630000	31.2100	31.4100	+0.673%	239,702	+21.108%
2025-01-13	31.3900	31.490000	30.9204	31.2000	-1.047%	230,188	+21.923%
2025-01-10	32.0500	32.572700	31.2404	31.5300	-3.696%	356,880	+20.647%
2025-01-08	32.7200	32.970000	32.4001	32.7400	+0.092%	367,589	+16.188%
2025-01-07	32.5700	33.035300	32.4600	32.7100	+0.430%	179,742	+16.295%
2025-01-06	31.9500	32.740000	31.9500	32.5700	+1.909%	285,819	+16.795%
2025-01-03	31.7500	32.120000	31.5699	31.9600	+0.314%	404,936	+19.024%
2025-01-02	32.0700	32.149900	31.5400	31.8600	+0.220%	509,209	+19.397%
2024-12-31	31.6600	32.085000	31.4800	31.7900	+0.252%	233,923	+19.660%
2024-12-30	31.5400	32.170000	31.1500	31.7100	+0.221%	294,322	+19.962%
2024-12-27	31.7700	32.180000	31.4000	31.6400	-1.032%	183,737	+20.228%
2024-12-26	31.6700	32.210000	31.6500	31.9700	-0.094%	151,048	+18.987%
2024-12-24	31.8700	32.070000	31.7500	32.0000	-0.094%	151,286	+18.875%
2024-12-23	31.2100	32.070000	30.7901	32.0300	+2.136%	402,394	+18.764%
2024-12-20	30.6000	31.580000	30.5200	31.3600	+1.161%	745,206	+21.301%
2024-12-19	30.5600	31.280000	30.5000	31.0000	+1.907%	652,020	+22.710%
2024-12-18	32.1900	32.430000	30.1000	30.4200	-6.371%	540,728	+25.049%
2024-12-17	32.2300	32.500000	31.9300	32.4900	+0.402%	783,794	+17.082%
2024-12-16	32.6000	32.770000	32.2405	32.3600	-1.100%	291,309	+17.553%
2024-12-13	33.3500	33.640000	32.6600	32.7200	-2.007%	671,702	+16.259%
2024-12-12	33.7400	33.860000	33.2500	33.3900	-1.359%	391,605	+13.926%
2024-12-11	34.9600	34.960000	33.6900	33.8500	-1.884%	485,560	+12.378%
2024-12-10	33.8500	34.710000	33.3700	34.5000	+1.920%	475,437	+10.261%
2024-12-09	34.4000	34.739500	33.7800	33.8500	-1.627%	220,424	+12.378%
2024-12-06	35.2500	35.250000	34.2300	34.4100	-1.460%	371,979	+10.549%
2024-12-05	34.5600	35.170000	34.5000	34.9200	+0.808%	241,722	+8.935%
2024-12-04	34.9000	34.970000	34.4600	34.6400	-0.773%	353,601	+9.815%
2024-12-03	35.0000	35.500000	34.7609	34.9100	-0.655%	253,725	+8.966%
2024-12-02	35.0000	35.350000	34.6400	35.1400	+0.486%	383,209	+8.253%
2024-11-29	35.4700	35.470000	34.7600	34.9700	-1.075%	328,030	+8.779%
2024-11-27	35.0100	35.570000	34.8301	35.3500	+1.493%	261,639	+7.610%
2024-11-26	34.9700	35.250000	34.3000	34.8300	-1.248%	411,236	+9.216%
2024-11-25	35.0000	35.640000	34.8100	35.2700	+1.526%	287,822	+7.854%
2024-11-22	34.8000	35.020000	34.5100	34.7400	-0.344%	237,556	+9.499%
2024-11-21	33.9400	35.100000	33.8600	34.8600	+1.960%	323,835	+9.122%
2024-11-20	34.1400	34.300000	33.6380	34.1900	-0.350%	245,251	+11.261%
2024-11-19	34.0500	34.450000	33.4300	34.3100	-0.116%	387,578	+10.871%
2024-11-18	34.1200	34.820000	34.1200	34.3500	+0.439%	240,052	+10.742%
2024-11-15	34.2200	34.409900	33.8200	34.2000	+0.441%	362,559	+11.228%
2024-11-14	34.5000	34.880000	33.9200	34.0500	-1.190%	360,955	+11.718%
2024-11-13	34.6000	34.729900	34.0000	34.4600	-0.949%	386,764	+10.389%
2024-11-12	34.5500	34.800000	34.2200	34.7900	-0.086%	275,815	+9.342%
2024-11-11	34.2500	35.205200	34.2500	34.8200	+1.546%	462,376	+9.248%
2024-11-08	34.4800	34.550000	33.7900	34.2900	+0.234%	258,435	+10.936%
2024-11-07	34.9300	35.547500	34.1300	34.2100	-1.327%	437,773	+11.196%
2024-11-06	34.4700	34.934600	34.1100	34.6700	+0.580%	422,867	+9.720%
2024-11-05	34.1500	34.560000	34.0000	34.4700	+1.681%	439,745	+10.357%
2024-11-04	33.9400	34.445900	33.5700	33.9000	-0.616%	397,948	+12.212%
2024-11-01	34.2000	34.770000	33.9500	34.1100	-0.380%	341,004	+11.522%
2024-10-31	34.9000	35.070000	34.1200	34.2400	-2.115%	300,943	+11.098%
2024-10-30	34.4800	35.121215	34.4800	34.9800	+0.807%	372,474	+8.748%
2024-10-29	35.1000	35.390000	34.5000	34.7000	-2.143%	311,463	+9.625%
2024-10-28	35.8600	36.300000	35.4100	35.4600	-0.672%	293,804	+7.276%
2024-10-25	35.5700	36.060000	35.2350	35.7000	+0.990%	428,781	+6.555%
2024-10-24	35.1300	35.450000	35.0000	35.3500	+0.655%	254,655	+7.610%
2024-10-23	35.5200	35.670000	34.7700	35.1200	-1.597%	268,152	+8.314%
2024-10-22	36.0000	36.120000	35.4700	35.6900	-1.245%	519,053	+6.584%
2024-10-21	36.2500	36.370100	36.0550	36.1400	-0.386%	229,999	+5.257%
2024-10-18	36.5000	36.500000	35.9800	36.2800	-0.384%	304,651	+4.851%
2024-10-17	35.5800	36.490000	35.5100	36.4200	+1.817%	356,078	+4.448%
2024-10-16	34.1800	35.890000	34.1800	35.7700	+4.744%	384,433	+6.346%
2024-10-15	34.0900	34.370000	33.8500	34.1500	+0.147%	340,761	+11.391%
2024-10-14	34.0600	34.350000	33.9600	34.1000	+0.176%	115,273	+11.554%
2024-10-11	33.4600	34.200000	33.4600	34.0400	+1.612%	167,236	+11.751%
2024-10-10	33.7000	33.800000	33.1700	33.5000	-1.209%	187,540	+13.552%
2024-10-09	33.7700	34.110000	33.5834	33.9100	+0.385%	132,994	+12.179%
2024-10-08	34.1000	34.309400	33.3300	33.7800	-0.880%	171,885	+12.611%
2024-10-07	34.7700	34.770000	33.6000	34.0800	-1.702%	204,735	+11.620%
2024-10-04	34.1500	34.940000	34.1500	34.6700	+1.701%	373,644	+9.720%
2024-10-03	33.7700	34.120000	33.6200	34.0900	-0.554%	298,386	+11.587%
2024-10-02	34.5000	34.700000	33.8350	34.2800	-0.609%	344,929	+10.968%
2024-10-01	35.4200	35.420000	34.3900	34.4900	-1.570%	377,655	+10.293%
2024-09-30	35.0000	35.480000	34.9000	35.0400	-0.426%	329,411	+8.562%
2024-09-27	34.9000	35.410000	34.9000	35.1900	+0.485%	425,968	+8.099%
2024-09-26	34.3400	35.290000	34.2200	35.0200	+3.091%	513,019	+8.624%
2024-09-25	33.9300	34.090000	33.6400	33.9700	+0.147%	206,808	+11.981%
2024-09-24	33.7700	34.280000	33.7600	33.9200	+0.355%	238,331	+12.146%
2024-09-23	33.8000	34.000000	33.5400	33.8000	+0.030%	297,222	+12.544%
2024-09-20	33.4100	33.980000	33.2400	33.7900	+0.775%	387,590	+12.578%
2024-09-19	33.3200	33.725000	32.7800	33.5300	+2.947%	456,886	+13.451%
2024-09-18	32.9800	33.115000	32.2800	32.5700	-1.183%	212,000	+16.795%
2024-09-17	33.5600	33.630000	32.7400	32.9600	-1.612%	251,676	+15.413%
2024-09-16	33.2800	33.690000	33.0401	33.5000	+0.934%	279,374	+13.552%
2024-09-13	33.5100	33.830000	33.0900	33.1900	+0.272%	450,406	+14.613%
2024-09-12	32.1100	33.255000	31.8600	33.1000	+3.405%	461,324	+14.924%
2024-09-11	31.3100	32.220000	31.2500	32.0100	+1.522%	237,290	+18.838%
2024-09-10	31.8500	31.850000	31.3306	31.5300	-0.943%	329,212	+20.647%
2024-09-09	31.2000	32.130000	31.2000	31.8300	+2.413%	316,494	+19.510%
2024-09-06	31.3000	31.730000	30.9100	31.0800	-0.956%	308,067	+22.394%
2024-09-05	31.2500	31.710000	31.2200	31.3800	-0.254%	504,085	+21.224%
2024-09-04	31.0000	31.820000	31.0000	31.4600	+0.930%	356,816	+20.915%
2024-09-03	32.1200	32.120000	31.0600	31.1700	-3.048%	302,763	+22.040%
2024-08-30	32.0000	32.490000	31.8700	32.1500	-1.077%	508,056	+18.320%
2024-08-29	32.6200	32.800000	32.3900	32.5000	-0.062%	644,707	+17.046%
2024-08-28	32.7600	33.030000	32.3600	32.5200	-1.514%	306,756	+16.974%
2024-08-27	32.7400	33.190000	32.6821	33.0200	+0.243%	312,686	+15.203%
2024-08-26	32.6500	33.230000	32.6500	32.9400	+0.457%	332,787	+15.483%
2024-08-23	32.3000	33.190000	32.2300	32.7900	+2.022%	422,698	+16.011%
2024-08-22	31.9300	32.260000	31.8800	32.1400	+0.658%	203,068	+18.357%
2024-08-21	31.7300	32.250000	31.5900	31.9300	+0.853%	236,485	+19.136%
2024-08-20	31.9500	31.990000	31.3900	31.6600	-1.063%	199,914	+20.152%
2024-08-19	31.4900	32.130000	31.4900	32.0000	+1.878%	343,666	+18.875%
2024-08-16	31.0000	31.490000	30.9700	31.4100	+1.453%	159,832	+21.108%