Dark

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

At Close

Aug 25, 2026 3:59:55 PM EDT

38.96USD+1.037%(+0.40)733,762

33.57Bid 44.35Ask 10.78Spread

Pre-market

Aug 21, 2026 8:36:30 AM EDT

39.07USD+1.323%(+0.51)0

After-hours

Aug 20, 2026 4:10:30 PM EDT

38.94USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	38.4800	39.3900	38.3300	38.9600	+1.037%	733,762	0.000%
2026-08-24	38.7000	39.1538	38.3650	38.5600	-1.001%	654,018	+1.037%
2026-08-21	39.0000	39.3794	38.7200	38.9500	+0.026%	755,247	+0.026%
2026-08-20	39.4400	39.6900	38.7500	38.9400	-1.218%	750,076	+0.051%
2026-08-19	38.6600	39.5000	38.6100	39.4200	+2.871%	585,812	-1.167%
2026-08-18	39.2600	39.2600	38.3200	38.3200	-1.516%	892,749	+1.670%
2026-08-17	39.5300	39.6400	38.8500	38.9100	-2.089%	416,866	+0.129%
2026-08-14	39.9900	40.5100	39.4600	39.7400	-0.675%	296,979	-1.963%
2026-08-13	39.5300	40.1100	39.3900	40.0100	+1.420%	578,902	-2.624%
2026-08-12	39.3500	40.1500	39.3500	39.4500	+0.178%	587,185	-1.242%
2026-08-11	38.2200	39.7800	38.1000	39.3800	+3.686%	826,497	-1.067%
2026-08-10	38.7550	39.2000	37.9600	37.9800	-2.715%	1,065,168	+2.580%
2026-08-07	39.2800	39.6300	38.6800	39.0400	+0.257%	554,511	-0.205%
2026-08-06	39.4100	39.9181	38.9200	38.9400	-1.791%	1,095,111	+0.051%
2026-08-05	40.3000	40.4000	39.0400	39.6500	-0.651%	1,310,164	-1.740%
2026-08-04	40.7500	40.7500	39.2650	39.9100	-0.424%	1,469,627	-2.380%
2026-08-03	41.9900	41.9900	39.9400	40.0800	-4.023%	701,490	-2.794%
2026-07-31	41.7300	42.2800	41.3000	41.7600	-1.486%	1,218,712	-6.705%
2026-07-30	42.5000	44.0350	41.8800	42.3900	-0.540%	1,181,167	-8.092%
2026-07-29	41.6500	42.9000	41.5850	42.6200	+1.646%	1,803,435	-8.588%
2026-07-28	40.7600	42.0000	40.5400	41.9300	+3.761%	1,545,457	-7.083%
2026-07-27	41.0000	41.1486	40.0600	40.4100	-1.150%	1,894,737	-3.588%
2026-07-24	41.1900	41.6500	40.7500	40.8800	-0.390%	1,218,684	-4.697%
2026-07-23	40.0000	41.1250	39.7000	41.0400	+1.963%	1,680,771	-5.068%
2026-07-22	39.7000	40.6700	39.7000	40.2500	+1.718%	3,191,839	-3.205%
2026-07-21	38.7400	39.7000	38.7400	39.5700	+0.995%	757,105	-1.542%
2026-07-20	39.2600	39.5600	38.7200	39.1800	-0.204%	442,525	-0.562%
2026-07-17	39.4300	39.6200	38.9700	39.2600	+0.255%	1,055,514	-0.764%
2026-07-16	38.2800	39.2550	38.2800	39.1600	+1.110%	505,528	-0.511%
2026-07-15	38.0450	39.0400	38.0450	38.7300	+1.520%	518,439	+0.594%
2026-07-14	37.6800	38.2700	37.6800	38.1500	+1.436%	711,736	+2.123%
2026-07-13	37.3100	38.0300	37.1600	37.6100	-0.106%	571,643	+3.589%
2026-07-10	36.6800	37.9400	36.6800	37.6500	+0.965%	645,292	+3.479%
2026-07-09	37.4200	37.6600	37.1600	37.2900	-0.187%	664,260	+4.478%
2026-07-08	36.8500	37.4200	36.4100	37.3600	+1.356%	734,221	+4.283%
2026-07-07	37.2000	37.6600	36.8500	36.8600	-1.206%	988,539	+5.697%
2026-07-06	36.6900	37.5200	36.6900	37.3100	+0.811%	1,393,660	+4.422%
2026-07-02	36.2200	37.0100	35.8400	37.0100	+2.806%	783,225	+5.269%
2026-07-01	36.8000	36.8500	35.9100	36.0000	-1.343%	436,884	+8.222%
2026-06-30	36.2200	36.5500	36.0800	36.4900	+0.110%	604,456	+6.769%
2026-06-29	36.4100	36.6750	35.8800	36.4500	-0.410%	698,117	+6.886%
2026-06-26	36.7600	37.1850	36.4000	36.6000	+0.577%	749,479	+6.448%
2026-06-25	36.6500	37.2400	36.3700	36.3900	-0.438%	941,739	+7.062%
2026-06-24	36.8300	37.0200	36.3400	36.5500	-0.598%	355,291	+6.594%
2026-06-23	36.1000	36.8300	35.8400	36.7700	+1.434%	952,412	+5.956%
2026-06-22	37.3800	37.3800	36.1900	36.2500	-3.513%	746,692	+7.476%
2026-06-18	37.4200	37.8770	37.3400	37.5700	+0.535%	725,780	+3.700%
2026-06-17	38.0000	38.2550	37.2200	37.3700	-1.890%	773,821	+4.255%
2026-06-16	38.4900	38.5250	37.9800	38.0900	-0.026%	662,186	+2.284%
2026-06-15	38.3000	38.5800	37.9450	38.1000	-0.470%	479,305	+2.257%
2026-06-12	38.4500	38.7700	38.1300	38.2800	-0.235%	333,087	+1.776%
2026-06-11	38.6900	39.4100	38.3600	38.3700	-1.590%	1,107,209	+1.538%
2026-06-10	38.3900	39.3500	38.3900	38.9900	+0.828%	670,673	-0.077%
2026-06-09	38.8300	39.1050	38.5200	38.6700	0.000%	619,904	+0.750%
2026-06-08	38.8000	39.4200	38.4400	38.6700	-0.335%	853,830	+0.750%
2026-06-05	39.2500	39.4900	38.7000	38.8000	-0.589%	583,024	+0.412%
2026-06-04	38.9200	39.4100	38.5800	39.0300	+0.541%	626,860	-0.179%
2026-06-03	38.9800	39.5000	38.4400	38.8200	+0.026%	775,504	+0.361%
2026-06-02	38.6900	39.3300	38.6900	38.8100	-0.180%	616,591	+0.386%
2026-06-01	38.6900	39.6200	38.5400	38.8800	-0.410%	1,045,934	+0.206%
2026-05-29	39.0000	39.2300	38.5850	39.0400	-1.314%	809,087	-0.205%
2026-05-28	38.7800	39.7300	38.4100	39.5600	+2.117%	791,309	-1.517%
2026-05-27	38.7300	39.0000	38.2000	38.7400	-0.180%	700,300	+0.568%
2026-05-26	39.7600	40.1000	38.6850	38.8100	-2.094%	1,153,771	+0.386%
2026-05-22	40.0200	40.1199	39.5800	39.6400	-0.277%	466,235	-1.715%
2026-05-21	39.5000	40.1650	39.1300	39.7500	+1.429%	880,609	-1.987%
2026-05-20	38.5400	39.3600	38.3410	39.1900	+2.004%	630,434	-0.587%
2026-05-19	38.4500	38.7300	38.1700	38.4200	-0.492%	801,829	+1.406%
2026-05-18	38.0000	38.7400	37.9324	38.6100	+1.739%	393,064	+0.907%
2026-05-15	38.1000	38.4200	37.5600	37.9500	-1.069%	681,374	+2.661%
2026-05-14	38.4000	38.9500	38.3600	38.3600	+0.131%	674,146	+1.564%
2026-05-13	38.2200	38.3850	37.8300	38.3100	+0.630%	740,405	+1.697%
2026-05-12	37.4700	38.2000	37.4500	38.0700	+1.683%	809,247	+2.338%
2026-05-11	37.0100	37.5200	36.9600	37.4400	+1.822%	935,095	+4.060%
2026-05-08	36.9600	37.0700	36.3300	36.7700	-0.541%	783,726	+5.956%
2026-05-07	37.0100	37.5500	36.6300	36.9700	-0.431%	1,191,845	+5.383%
2026-05-06	36.7450	37.3000	36.5100	37.1300	+2.343%	1,356,035	+4.929%
2026-05-05	35.6100	36.5350	35.6100	36.2800	+1.539%	587,444	+7.387%
2026-05-04	36.2700	36.2700	35.1350	35.7300	-1.244%	990,218	+9.040%
2026-05-01	36.0200	36.3900	35.3400	36.1800	+0.921%	612,178	+7.684%
2026-04-30	35.0600	36.2200	34.9700	35.8500	+2.958%	877,241	+8.675%
2026-04-29	36.0000	36.3900	33.4800	34.8200	-1.527%	4,884,267	+11.890%
2026-04-28	35.9400	36.1100	35.3201	35.3600	-2.023%	504,392	+10.181%
2026-04-27	36.5000	36.7000	35.8900	36.0900	-0.359%	526,353	+7.952%
2026-04-24	35.7500	36.3495	35.6000	36.2200	+0.976%	441,133	+7.565%
2026-04-23	36.1800	36.2728	35.7700	35.8700	-0.389%	495,654	+8.614%
2026-04-22	36.5000	36.5950	35.9000	36.0100	-0.305%	537,821	+8.192%
2026-04-21	36.6900	36.8602	36.0100	36.1200	-1.634%	762,130	+7.863%
2026-04-20	36.3900	37.1900	36.3900	36.7200	+0.438%	930,773	+6.100%
2026-04-17	36.5000	36.8400	36.2600	36.5600	+0.855%	683,478	+6.565%
2026-04-16	37.0400	37.2000	36.2500	36.2500	-2.080%	564,528	+7.476%
2026-04-15	37.0000	37.2900	36.8901	37.0200	-0.564%	831,917	+5.240%
2026-04-14	36.8200	37.2700	36.7100	37.2300	+1.444%	938,880	+4.647%
2026-04-13	36.3000	36.8700	36.2500	36.7000	+0.383%	1,110,957	+6.158%
2026-04-10	36.6300	37.1500	36.5100	36.5600	-0.354%	527,000	+6.565%
2026-04-09	36.5000	36.8100	35.9200	36.6900	-0.054%	1,074,126	+6.187%
2026-04-08	36.4700	36.8500	36.3400	36.7100	+2.714%	974,317	+6.129%
2026-04-07	36.0000	36.1800	35.6800	35.7400	-1.325%	1,028,201	+9.010%
2026-04-06	37.0000	37.0000	36.0800	36.2200	-0.794%	884,929	+7.565%
2026-04-02	35.6600	36.5200	35.5300	36.5100	+0.440%	766,498	+6.710%
2026-04-01	36.4400	36.5250	36.0500	36.3500	+0.637%	1,266,359	+7.180%
2026-03-31	35.3800	36.2600	35.3400	36.1200	+2.584%	1,167,343	+7.863%
2026-03-30	35.1900	35.6100	34.8400	35.2100	+1.004%	670,790	+10.650%
2026-03-27	35.6400	35.7000	34.7400	34.8600	-2.271%	1,043,365	+11.761%
2026-03-26	35.3500	35.9150	35.2450	35.6700	+0.281%	516,285	+9.223%
2026-03-25	35.9200	36.1054	35.0200	35.5700	+0.141%	920,181	+9.531%
2026-03-24	35.5000	35.6500	34.8801	35.5200	-0.112%	1,714,993	+9.685%
2026-03-23	36.9400	37.1100	35.5100	35.5600	-2.495%	1,677,132	+9.561%
2026-03-20	36.7900	36.9700	36.0600	36.4700	+0.165%	1,704,278	+6.828%
2026-03-19	35.5100	36.6400	35.0300	36.4100	+1.818%	1,477,408	+7.004%
2026-03-18	36.5600	36.5600	35.6400	35.7600	-2.402%	1,134,065	+8.949%
2026-03-17	38.2000	38.2600	36.5600	36.6400	-3.376%	1,100,978	+6.332%
2026-03-16	38.1000	38.7700	37.7800	37.9200	+0.450%	858,333	+2.743%
2026-03-13	38.0500	38.3600	37.5301	37.7500	-0.317%	825,762	+3.205%
2026-03-12	38.0900	38.5300	37.7400	37.8700	-2.623%	1,578,728	+2.878%
2026-03-11	37.8500	39.1000	37.8500	38.8900	+2.369%	1,207,159	+0.180%
2026-03-10	37.1200	38.2300	36.8000	37.9900	+2.982%	1,022,637	+2.553%
2026-03-09	37.1600	37.2000	36.7800	36.8900	-1.888%	1,004,445	+5.611%
2026-03-06	37.5100	37.8700	37.0800	37.6000	-1.079%	876,317	+3.617%
2026-03-05	38.6900	38.8200	37.7800	38.0100	-2.388%	1,408,177	+2.499%
2026-03-04	39.5500	39.6589	38.8000	38.9400	-0.941%	1,317,180	+0.051%
2026-03-03	38.9800	39.4300	38.3300	39.3100	-0.932%	1,230,962	-0.890%
2026-03-02	38.5900	40.3200	38.3600	39.6800	+1.639%	1,388,465	-1.815%
2026-02-27	39.1400	39.6700	38.7650	39.0400	-2.595%	944,743	-0.205%
2026-02-26	39.3700	40.1800	39.3250	40.0800	+1.623%	556,477	-2.794%
2026-02-25	39.0600	39.6600	39.0500	39.4400	+0.741%	590,678	-1.217%
2026-02-24	38.8600	39.4800	38.8000	39.1500	+1.163%	920,271	-0.485%
2026-02-23	38.5000	39.1800	38.4500	38.7000	+0.441%	823,582	+0.672%
2026-02-20	38.1500	38.7850	37.9200	38.5300	+1.129%	651,383	+1.116%
2026-02-19	38.1000	38.1800	37.6400	38.1000	-0.444%	634,536	+2.257%
2026-02-18	38.7400	38.8088	38.0600	38.2700	-1.086%	776,808	+1.803%
2026-02-17	38.4100	39.1200	38.2600	38.6900	-0.155%	732,744	+0.698%
2026-02-13	38.6000	38.8950	38.4705	38.7500	+0.389%	551,353	+0.542%
2026-02-12	39.4100	39.8500	38.5000	38.6000	-1.480%	725,497	+0.933%
2026-02-11	39.4000	39.7100	38.7000	39.1800	+0.462%	1,018,478	-0.562%
2026-02-10	38.5700	39.0700	38.3900	39.0000	+1.615%	1,053,395	-0.103%
2026-02-09	37.4300	38.6100	37.4300	38.3800	+0.894%	1,194,073	+1.511%
2026-02-06	37.2600	38.0800	37.2600	38.0400	+2.728%	1,114,024	+2.419%
2026-02-05	36.7700	37.2150	36.3400	37.0300	+0.707%	932,924	+5.212%
2026-02-04	36.3600	37.1000	36.3600	36.7700	+0.191%	676,414	+5.956%
2026-02-03	36.7000	36.9250	36.4400	36.7000	+0.218%	566,271	+6.158%
2026-02-02	35.9750	36.7700	35.8600	36.6200	+1.300%	809,878	+6.390%
2026-01-30	36.4100	36.8100	36.0000	36.1500	-0.550%	471,589	+7.773%
2026-01-29	35.5300	36.5200	35.0400	36.3500	+2.916%	1,339,279	+7.180%
2026-01-28	35.3000	35.7650	35.0500	35.3200	-0.170%	703,759	+10.306%
2026-01-27	35.3700	35.6000	35.0900	35.3800	+0.683%	437,406	+10.119%
2026-01-26	34.7600	35.3500	34.7600	35.1400	-0.312%	385,313	+10.871%
2026-01-23	34.7000	35.3000	34.5000	35.2500	+1.614%	442,296	+10.525%
2026-01-22	34.7200	35.0800	34.5600	34.6900	+0.376%	374,421	+12.309%
2026-01-21	34.5700	34.8250	34.2000	34.5600	+0.787%	401,324	+12.731%
2026-01-20	34.8000	34.9400	34.0400	34.2900	-2.447%	713,149	+13.619%
2026-01-16	34.9800	35.3250	34.6400	35.1500	+0.919%	777,718	+10.839%
2026-01-15	34.9900	35.3350	34.6500	34.8300	+0.057%	503,609	+11.858%
2026-01-14	34.5000	34.9200	34.4400	34.8100	+0.782%	723,143	+11.922%
2026-01-13	34.1900	34.6100	34.1900	34.5400	+0.994%	346,672	+12.797%
2026-01-12	33.4500	34.3900	33.4500	34.2000	+1.665%	329,199	+13.918%
2026-01-09	33.8200	33.9500	33.4100	33.6400	0.000%	403,039	+15.815%
2026-01-08	33.4100	33.9950	33.2100	33.6400	+0.688%	572,542	+15.815%
2026-01-07	34.5300	34.5300	33.3000	33.4100	-2.963%	419,611	+16.612%
2026-01-06	34.2100	34.7600	33.9300	34.4300	-0.290%	558,055	+13.157%
2026-01-05	34.3000	34.7400	33.9300	34.5300	+0.671%	729,378	+12.829%
2026-01-02	34.9900	34.9900	34.1100	34.3000	-1.267%	504,727	+13.586%
2025-12-31	34.9700	35.0000	34.6100	34.7400	-0.287%	297,176	+12.147%
2025-12-30	34.7100	35.1500	34.7100	34.8400	+0.144%	401,288	+11.825%
2025-12-29	34.8700	35.1800	34.7800	34.7900	-1.024%	258,226	+11.986%
2025-12-26	35.0300	35.1700	34.8300	35.1500	+0.285%	137,414	+10.839%
2025-12-24	34.9600	35.2100	34.8700	35.0500	+0.344%	215,739	+11.155%
2025-12-23	35.0000	35.1200	34.8100	34.9300	-0.086%	321,348	+11.537%
2025-12-22	35.0000	35.2800	34.5700	34.9600	+0.258%	416,636	+11.442%
2025-12-19	34.7200	35.2400	34.5400	34.8700	+0.926%	935,461	+11.729%
2025-12-18	34.4100	35.2300	34.2707	34.5500	+1.320%	989,601	+12.764%
2025-12-17	34.1700	34.1900	33.7300	34.1000	+0.768%	695,355	+14.252%
2025-12-16	34.1300	34.1500	33.4600	33.8400	-0.733%	862,716	+15.130%
2025-12-15	34.9000	34.9550	34.0500	34.0900	-1.899%	1,133,597	+14.286%
2025-12-12	35.1000	35.2999	34.6300	34.7500	-0.997%	828,742	+12.115%
2025-12-11	35.5000	35.6900	34.9350	35.1000	-0.538%	1,167,363	+10.997%
2025-12-10	34.9300	35.6250	34.7800	35.2900	+1.031%	1,105,458	+10.400%
2025-12-09	35.1700	35.5700	34.9050	34.9300	-0.795%	845,116	+11.537%
2025-12-08	35.4700	35.6400	35.0200	35.2100	-1.096%	1,327,491	+10.650%
2025-12-05	35.8500	36.0900	35.5800	35.6000	-0.642%	612,288	+9.438%
2025-12-04	36.1700	36.2818	35.7800	35.8300	-1.593%	578,616	+8.736%
2025-12-03	36.3000	36.5800	36.0500	36.4100	+1.083%	593,944	+7.004%
2025-12-02	35.7000	36.1800	35.3200	36.0200	+1.180%	571,485	+8.162%
2025-12-01	35.7000	35.8300	35.4450	35.6000	-1.358%	448,141	+9.438%
2025-11-28	35.9000	36.2733	35.6523	36.0900	0.000%	194,754	+7.952%
2025-11-26	35.9500	36.1800	35.7186	36.0900	+0.810%	380,055	+7.952%
2025-11-25	35.2500	35.9500	35.2400	35.8000	+1.445%	811,997	+8.827%
2025-11-24	35.2400	35.5400	34.9400	35.2900	+0.227%	543,012	+10.400%
2025-11-21	35.0000	35.6000	34.9500	35.2100	+0.485%	720,068	+10.650%
2025-11-20	35.2300	35.6350	34.7165	35.0400	+0.286%	996,136	+11.187%
2025-11-19	35.0800	35.1500	34.6300	34.9400	-0.086%	536,329	+11.505%
2025-11-18	35.0700	35.2500	34.7890	34.9700	-0.822%	848,725	+11.410%
2025-11-17	35.5200	35.6400	35.0400	35.2600	-0.395%	469,508	+10.493%
2025-11-14	35.4600	35.4900	35.0400	35.4000	-0.618%	266,923	+10.056%
2025-11-13	35.6700	35.7800	35.3400	35.6200	-0.419%	358,974	+9.377%
2025-11-12	35.6700	35.9800	35.6550	35.7700	+0.028%	648,957	+8.918%
2025-11-11	35.7500	35.9289	35.6200	35.7600	-0.056%	392,322	+8.949%
2025-11-10	35.1100	36.1000	35.1100	35.7800	+1.590%	522,252	+8.888%
2025-11-07	35.0000	35.2800	34.2900	35.2200	+2.563%	586,854	+10.619%
2025-11-06	34.6200	34.6250	34.0800	34.3400	-0.809%	552,813	+13.454%
2025-11-05	33.9300	34.7200	33.8700	34.6200	+1.555%	478,537	+12.536%
2025-11-04	34.1800	34.2300	33.7400	34.0900	-0.467%	319,468	+14.286%
2025-11-03	34.1300	34.4800	33.9300	34.2500	+0.234%	526,671	+13.752%
2025-10-31	33.8500	34.4500	33.6100	34.1700	+0.441%	472,652	+14.018%
2025-10-30	34.1800	34.3550	33.8150	34.0200	-0.845%	287,573	+14.521%
2025-10-29	34.2300	34.4923	33.9300	34.3100	-0.981%	582,391	+13.553%
2025-10-28	34.3200	35.0100	34.2500	34.6500	+1.197%	445,823	+12.439%
2025-10-27	34.1500	34.5200	33.9400	34.2400	+0.264%	382,980	+13.785%
2025-10-24	34.3800	34.4750	34.1100	34.1500	-0.582%	291,745	+14.085%
2025-10-23	34.2600	34.4800	33.9800	34.3500	+0.263%	381,717	+13.421%
2025-10-22	34.7400	34.7600	34.2400	34.2600	-1.183%	461,256	+13.719%
2025-10-21	34.5700	34.8799	34.4800	34.6700	-0.459%	312,889	+12.374%
2025-10-20	34.5000	34.9450	34.3900	34.8300	+1.545%	419,505	+11.858%
2025-10-17	34.0000	34.4600	33.8600	34.3000	+0.971%	717,281	+13.586%
2025-10-16	34.7100	34.7800	33.8400	33.9700	-1.679%	665,280	+14.689%
2025-10-15	35.0000	35.3100	34.4800	34.5500	-0.889%	651,144	+12.764%
2025-10-14	34.2500	35.0100	34.0423	34.8600	+0.490%	604,667	+11.761%
2025-10-13	35.2100	35.2100	34.4100	34.6900	+0.902%	486,659	+12.309%
2025-10-10	33.7700	34.7400	33.7300	34.3800	+1.118%	717,629	+13.322%
2025-10-09	34.0500	34.6000	33.9000	34.0000	-1.706%	603,875	+14.588%
2025-10-08	34.6000	34.7100	34.4425	34.5900	-0.087%	327,983	+12.634%
2025-10-07	34.2100	34.7700	34.0600	34.6200	+0.786%	503,687	+12.536%
2025-10-06	34.2600	34.6000	34.0000	34.3500	+0.527%	500,236	+13.421%
2025-10-03	33.4000	34.3200	33.4000	34.1700	+2.275%	502,097	+14.018%
2025-10-02	33.3700	33.5400	32.8150	33.4100	+0.663%	339,256	+16.612%
2025-10-01	32.9500	33.4600	32.8300	33.1900	+0.912%	522,785	+17.385%
2025-09-30	33.2600	33.4400	32.7350	32.8900	-0.664%	442,731	+18.455%
2025-09-29	33.0700	33.3800	32.8000	33.1100	-0.030%	593,793	+17.668%
2025-09-26	31.9700	33.1300	31.8650	33.1200	+5.043%	1,249,811	+17.633%
2025-09-25	31.2200	31.7500	30.9800	31.5300	+1.090%	1,075,071	+23.565%
2025-09-24	31.5700	31.6700	31.1900	31.1900	-1.078%	500,895	+24.912%
2025-09-23	31.2200	31.6473	31.1650	31.5300	+0.993%	360,433	+23.565%
2025-09-22	30.9300	31.3700	30.7200	31.2200	+1.003%	1,246,968	+24.792%
2025-09-19	31.3000	31.3000	30.8490	30.9100	-0.515%	865,800	+26.043%
2025-09-18	30.8800	31.2000	30.7500	31.0700	+1.106%	435,189	+25.394%
2025-09-17	31.2400	31.3728	30.6900	30.7300	-1.253%	573,386	+26.782%
2025-09-16	30.7500	31.2000	30.6000	31.1200	+0.941%	457,068	+25.193%
2025-09-15	30.6600	30.9400	30.5300	30.8300	+0.554%	553,495	+26.370%
2025-09-12	30.9600	30.9800	30.5700	30.6600	-1.097%	409,431	+27.071%
2025-09-11	30.6300	31.0700	30.5100	31.0000	+1.340%	590,575	+25.677%
2025-09-10	30.5700	30.8448	30.5200	30.5900	+0.065%	465,859	+27.362%
2025-09-09	30.9700	31.2000	30.5200	30.5700	-1.641%	757,169	+27.445%
2025-09-08	30.6200	31.1100	30.4600	31.0800	+1.868%	530,966	+25.354%
2025-09-05	30.6100	30.8500	30.2900	30.5100	+0.164%	345,076	+27.696%
2025-09-04	30.6300	30.7550	30.0900	30.4600	-0.587%	425,309	+27.905%
2025-09-03	31.4300	31.5600	30.5600	30.6400	-2.545%	843,417	+27.154%
2025-09-02	31.0900	31.4400	30.7500	31.4400	-0.032%	564,113	+23.919%
2025-08-29	31.2000	31.7300	31.2000	31.4500	-1.132%	529,459	+23.879%
2025-08-28	31.3700	32.0300	31.2200	31.8100	+1.241%	501,692	+22.477%
2025-08-27	31.1800	31.6300	31.0100	31.4200	+0.802%	511,904	+23.997%
2025-08-26	30.9600	31.2300	30.7350	31.1700	+1.267%	358,471	+24.992%
2025-08-25	30.6400	30.8900	30.3268	30.7800	+0.359%	545,008	+26.576%
2025-08-22	30.0700	30.8000	30.0400	30.6700	+2.131%	973,385	+27.030%
2025-08-21	30.1300	30.2499	29.9400	30.0300	-0.431%	560,315	+29.737%
2025-08-20	30.1000	30.3000	29.8700	30.1600	+0.299%	757,257	+29.178%
2025-08-19	30.0000	30.3455	29.9600	30.0700	+0.703%	343,474	+29.564%
2025-08-18	29.8500	29.9400	29.7450	29.8600	+0.168%	309,818	+30.476%
2025-08-15	29.7800	30.0000	29.6300	29.8100	-0.167%	450,624	+30.694%
2025-08-14	30.4200	30.4250	29.7900	29.8600	-2.002%	681,876	+30.476%
2025-08-13	30.4000	30.6200	30.2400	30.4700	+0.462%	423,589	+27.863%
2025-08-12	30.1700	30.6000	30.0700	30.3300	+0.564%	453,070	+28.454%
2025-08-11	30.0700	30.2800	30.0300	30.1600	+0.199%	552,120	+29.178%
2025-08-08	30.3000	30.3750	29.9000	30.1000	-0.562%	770,464	+29.435%
2025-08-07	31.0100	31.1000	30.0600	30.2700	-2.071%	579,758	+28.708%
2025-08-06	31.2900	31.7900	30.9000	30.9100	-1.278%	581,703	+26.043%
2025-08-05	31.5000	31.6400	31.2600	31.3100	-0.824%	494,670	+24.433%
2025-08-04	31.5000	31.6838	31.2800	31.5700	+1.381%	321,384	+23.408%
2025-08-01	31.3200	32.5900	30.5200	31.1400	-0.192%	803,954	+25.112%
2025-07-31	30.8100	31.4000	30.1500	31.2000	+0.257%	504,138	+24.872%
2025-07-30	31.6500	31.6500	30.8500	31.1200	-0.955%	421,369	+25.193%
2025-07-29	31.5600	31.6800	31.3300	31.4200	-0.570%	392,082	+23.997%
2025-07-28	31.9100	31.9276	31.4400	31.6000	-1.126%	418,278	+23.291%
2025-07-25	32.4000	32.4000	31.9081	31.9600	-1.083%	318,046	+21.902%
2025-07-24	32.5000	32.5000	32.1500	32.3100	-0.493%	392,643	+20.582%
2025-07-23	32.4900	32.5800	32.2500	32.4700	+0.807%	624,292	+19.988%
2025-07-22	32.4100	32.4495	32.0310	32.2100	-0.248%	418,335	+20.956%
2025-07-21	32.2200	32.5300	32.1000	32.2900	-0.340%	334,994	+20.657%
2025-07-18	32.4600	32.6400	32.2900	32.4000	-0.062%	501,130	+20.247%
2025-07-17	32.3800	32.6500	32.2850	32.4200	-0.092%	396,229	+20.173%
2025-07-16	32.3400	32.5300	32.0900	32.4500	+0.464%	495,310	+20.062%
2025-07-15	32.5000	32.5600	32.1700	32.3000	-0.278%	380,891	+20.619%
2025-07-14	32.3500	32.6650	32.2300	32.3900	-0.031%	547,340	+20.284%
2025-07-11	32.7600	32.8550	32.0700	32.4000	-1.370%	390,467	+20.247%
2025-07-10	32.6800	33.2350	32.6800	32.8500	-0.243%	344,384	+18.600%
2025-07-09	33.2400	33.3400	32.8700	32.9300	-0.753%	293,573	+18.312%
2025-07-08	33.2100	33.3800	32.8623	33.1800	0.000%	416,864	+17.420%
2025-07-07	33.9100	34.2181	32.9350	33.1800	-2.612%	598,302	+17.420%
2025-07-03	34.0100	34.2400	33.7275	34.0700	+0.829%	188,825	+14.353%
2025-07-02	33.5500	34.0300	33.2900	33.7900	+0.715%	315,496	+15.300%
2025-07-01	33.6000	33.6900	33.3801	33.5500	+0.149%	280,913	+16.125%
2025-06-30	33.5900	33.8000	33.4322	33.5000	-0.209%	588,345	+16.299%
2025-06-27	33.9500	34.3200	33.4600	33.5700	-0.856%	464,519	+16.056%
2025-06-26	33.1000	33.9300	33.1000	33.8600	+2.358%	443,949	+15.062%
2025-06-25	33.0000	33.1900	32.6800	33.0800	-0.211%	395,302	+17.775%
2025-06-24	33.0000	33.6000	32.9100	33.1500	+1.469%	385,362	+17.526%
2025-06-23	32.3600	33.0200	32.3300	32.6700	+0.430%	398,256	+19.253%
2025-06-20	33.1100	33.2500	32.0700	32.5300	-0.123%	706,184	+19.766%
2025-06-18	33.1200	33.1200	32.4800	32.5700	-1.631%	481,861	+19.619%
2025-06-17	33.2200	33.2500	32.7400	33.1100	-0.151%	445,095	+17.668%
2025-06-16	33.1400	33.7500	33.1250	33.1600	+0.607%	441,923	+17.491%
2025-06-13	33.7900	34.1000	32.9150	32.9600	-2.600%	653,412	+18.204%
2025-06-12	33.9400	34.0800	33.5500	33.8400	+0.595%	365,660	+15.130%
2025-06-11	33.4500	33.8800	33.0200	33.6400	+0.960%	523,531	+15.815%
2025-06-10	33.1700	33.5500	33.1600	33.3200	-0.389%	438,718	+16.927%
2025-06-09	33.7200	33.7200	33.2800	33.4500	-0.179%	347,099	+16.472%
2025-06-06	33.5300	33.6400	33.4050	33.5100	+0.359%	184,743	+16.264%
2025-06-05	33.3800	33.7700	33.3200	33.3900	-0.358%	265,438	+16.682%
2025-06-04	33.4500	33.7200	33.2300	33.5100	+0.510%	268,605	+16.264%
2025-06-03	33.2500	33.5700	33.1111	33.3400	+0.604%	313,194	+16.857%
2025-06-02	33.1000	33.2700	32.7600	33.1400	+0.091%	424,935	+17.562%
2025-05-30	32.6900	33.3600	32.6400	33.1100	+0.060%	294,992	+17.668%
2025-05-29	33.5000	33.5900	32.9900	33.0900	-0.601%	305,602	+17.739%
2025-05-28	33.1900	33.3700	32.8300	33.2900	+0.090%	466,030	+17.032%
2025-05-27	32.9000	33.3300	32.6900	33.2600	+2.119%	567,940	+17.138%
2025-05-23	32.1600	32.7150	32.1600	32.5700	+0.649%	475,811	+19.619%
2025-05-22	32.0200	32.3800	31.6100	32.3600	+0.186%	276,783	+20.396%
2025-05-21	32.9100	33.1000	32.2500	32.3000	-1.704%	353,235	+20.619%
2025-05-20	33.0000	33.4900	32.7700	32.8600	-0.394%	433,779	+18.564%
2025-05-19	32.5200	33.0300	32.5100	32.9900	+0.304%	162,141	+18.096%
2025-05-16	32.4800	32.9200	32.3200	32.8900	+1.231%	333,560	+18.455%
2025-05-15	31.6800	32.6099	31.6800	32.4900	+1.246%	342,244	+19.914%
2025-05-14	32.3400	32.5000	31.8300	32.0900	-0.773%	356,886	+21.409%
2025-05-13	32.3600	32.5000	31.7400	32.3400	+1.157%	1,108,705	+20.470%
2025-05-12	32.5000	32.7400	31.5642	31.9700	+0.345%	536,639	+21.864%
2025-05-09	32.0800	32.2200	31.6450	31.8600	-0.219%	589,714	+22.285%
2025-05-08	32.2400	32.2400	31.6500	31.9300	+0.917%	399,263	+22.017%
2025-05-07	31.2500	31.8400	31.1700	31.6400	+1.540%	285,389	+23.135%
2025-05-06	30.9200	31.3400	30.8100	31.1600	+1.070%	271,894	+25.032%
2025-05-05	30.9200	31.0300	30.5450	30.8300	-0.452%	385,614	+26.370%
2025-05-02	30.5000	31.0600	30.2150	30.9700	+2.856%	554,511	+25.799%
2025-05-01	30.0100	30.4700	29.1900	30.1100	+0.333%	424,681	+29.392%
2025-04-30	29.4500	30.4700	29.0000	30.0100	+1.902%	383,410	+29.823%
2025-04-29	29.2300	29.5000	28.9100	29.4500	+0.960%	455,172	+32.292%
2025-04-28	29.0000	29.2038	28.8950	29.1700	+0.934%	387,397	+33.562%
2025-04-25	28.9000	29.0530	28.7600	28.9000	-0.104%	489,843	+34.810%
2025-04-24	28.7300	29.1900	28.6800	28.9300	+0.417%	1,290,903	+34.670%
2025-04-23	29.4000	29.8900	28.8000	28.8100	0.000%	484,189	+35.231%
2025-04-22	28.2400	29.0300	28.1200	28.8100	+2.746%	308,825	+35.231%
2025-04-21	27.9000	28.1000	27.3600	28.0400	+0.502%	868,133	+38.944%
2025-04-17	28.5100	29.0000	27.8900	27.9000	-2.208%	2,578,970	+39.642%
2025-04-16	28.8900	28.9400	28.0400	28.5300	-0.175%	459,546	+36.558%
2025-04-15	28.7100	29.0100	28.5100	28.5800	-1.550%	557,367	+36.319%
2025-04-14	28.7000	29.2500	28.2500	29.0300	+2.725%	442,589	+34.206%
2025-04-11	27.4900	28.5000	27.0900	28.2600	+2.838%	570,259	+37.863%
2025-04-10	29.3600	29.5000	26.5500	27.4800	-6.403%	1,220,129	+41.776%
2025-04-09	26.9900	29.6800	26.8600	29.3600	+8.781%	1,403,176	+32.698%
2025-04-08	27.5000	28.6200	26.4150	26.9900	-0.259%	1,324,776	+44.350%
2025-04-07	26.6100	27.8100	25.7200	27.0600	-2.063%	1,559,398	+43.976%
2025-04-04	28.6500	28.9600	27.4500	27.6300	-6.781%	1,042,173	+41.006%
2025-04-03	29.0900	29.9800	29.0500	29.6400	-2.146%	745,505	+31.444%
2025-04-02	30.0400	30.3100	29.7800	30.2900	-0.231%	392,912	+28.623%
2025-04-01	29.7000	30.4200	29.3600	30.3600	+1.913%	440,210	+28.327%
2025-03-31	29.5500	29.8700	29.2501	29.7900	+0.269%	474,694	+30.782%
2025-03-28	30.3600	30.5700	29.5300	29.7100	-2.141%	534,650	+31.134%
2025-03-27	30.0400	30.4500	29.9520	30.3600	+0.697%	454,089	+28.327%
2025-03-26	30.4700	30.5700	30.0300	30.1500	+0.033%	483,472	+29.221%
2025-03-25	30.0000	30.2500	29.4900	30.1400	+0.500%	504,194	+29.263%
2025-03-24	29.1400	29.9900	29.1300	29.9900	+4.422%	535,324	+29.910%
2025-03-21	28.8600	28.9000	28.2800	28.7200	-0.104%	613,352	+35.655%
2025-03-20	29.2000	29.3000	28.5200	28.7500	-2.443%	628,135	+35.513%
2025-03-19	28.5900	29.6800	28.3600	29.4700	+2.755%	768,980	+32.202%
2025-03-18	28.8800	28.8800	28.2450	28.6800	-0.727%	481,386	+35.844%
2025-03-17	28.0000	29.0100	27.9752	28.8900	+3.179%	616,289	+34.856%
2025-03-14	27.6700	28.0300	27.5500	28.0000	+1.744%	560,167	+39.143%
2025-03-13	28.5900	28.5900	27.4500	27.5200	-3.064%	587,488	+41.570%
2025-03-12	28.5000	28.6700	27.9800	28.3900	+0.567%	535,787	+37.231%
2025-03-11	28.1800	28.7150	27.9800	28.2300	+0.213%	524,997	+38.009%
2025-03-10	28.3200	28.6800	28.1000	28.1700	-1.710%	809,317	+38.303%
2025-03-07	29.1900	29.2100	28.0300	28.6600	-0.693%	885,132	+35.939%
2025-03-06	29.7600	30.1100	28.7500	28.8600	-4.469%	1,107,061	+34.997%