Dark

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

At Close

May 8, 2026 3:59:54 PM EDT

36.78USD-0.527%(-0.19)783,726

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 4, 2026 9:19:30 AM EDT

36.18USD-2.137%(-0.79)0

After-hours

May 4, 2026 4:22:30 PM EDT

35.40USD-0.868%(-0.31)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-08	36.9600	37.070000	36.3300	36.7700	-0.541%	783,726	0.000%
2026-05-07	37.0100	37.550000	36.6300	36.9700	-0.431%	1,191,845	-0.541%
2026-05-06	36.7450	37.300000	36.5100	37.1300	+2.343%	1,356,035	-0.970%
2026-05-05	35.6100	36.535000	35.6100	36.2800	+1.539%	587,444	+1.351%
2026-05-04	36.2700	36.270000	35.1350	35.7300	-1.244%	990,218	+2.911%
2026-05-01	36.0200	36.390000	35.3400	36.1800	+0.921%	612,178	+1.631%
2026-04-30	35.0600	36.220000	34.9700	35.8500	+2.958%	877,241	+2.566%
2026-04-29	36.0000	36.390000	33.4800	34.8200	-1.527%	4,884,267	+5.600%
2026-04-28	35.9400	36.110000	35.3201	35.3600	-2.023%	504,392	+3.988%
2026-04-27	36.5000	36.700000	35.8900	36.0900	-0.359%	526,353	+1.884%
2026-04-24	35.7500	36.349500	35.6000	36.2200	+0.976%	441,133	+1.518%
2026-04-23	36.1800	36.272800	35.7700	35.8700	-0.389%	495,654	+2.509%
2026-04-22	36.5000	36.595000	35.9000	36.0100	-0.305%	537,821	+2.111%
2026-04-21	36.6900	36.860200	36.0100	36.1200	-1.634%	762,130	+1.800%
2026-04-20	36.3900	37.190000	36.3900	36.7200	+0.438%	930,773	+0.136%
2026-04-17	36.5000	36.840000	36.2600	36.5600	+0.855%	683,478	+0.574%
2026-04-16	37.0400	37.200000	36.2500	36.2500	-2.080%	564,528	+1.434%
2026-04-15	37.0000	37.290000	36.8901	37.0200	-0.564%	831,917	-0.675%
2026-04-14	36.8200	37.270000	36.7100	37.2300	+1.444%	938,880	-1.236%
2026-04-13	36.3000	36.870000	36.2500	36.7000	+0.383%	1,110,957	+0.191%
2026-04-10	36.6300	37.150000	36.5100	36.5600	-0.354%	527,000	+0.574%
2026-04-09	36.5000	36.810000	35.9200	36.6900	-0.054%	1,074,126	+0.218%
2026-04-08	36.4700	36.850000	36.3400	36.7100	+2.714%	974,317	+0.163%
2026-04-07	36.0000	36.180000	35.6800	35.7400	-1.325%	1,028,201	+2.882%
2026-04-06	37.0000	37.000000	36.0800	36.2200	-0.794%	884,929	+1.518%
2026-04-02	35.6600	36.520000	35.5300	36.5100	+0.440%	766,498	+0.712%
2026-04-01	36.4400	36.525000	36.0500	36.3500	+0.637%	1,266,359	+1.155%
2026-03-31	35.3800	36.260000	35.3400	36.1200	+2.584%	1,167,343	+1.800%
2026-03-30	35.1900	35.610000	34.8400	35.2100	+1.004%	670,790	+4.431%
2026-03-27	35.6400	35.700000	34.7400	34.8600	-2.271%	1,043,365	+5.479%
2026-03-26	35.3500	35.915000	35.2450	35.6700	+0.281%	516,285	+3.084%
2026-03-25	35.9200	36.105400	35.0200	35.5700	+0.141%	920,181	+3.374%
2026-03-24	35.5000	35.650000	34.8801	35.5200	-0.112%	1,714,993	+3.519%
2026-03-23	36.9400	37.110000	35.5100	35.5600	-2.495%	1,677,132	+3.403%
2026-03-20	36.7900	36.970000	36.0600	36.4700	+0.165%	1,704,278	+0.823%
2026-03-19	35.5100	36.640000	35.0300	36.4100	+1.818%	1,477,408	+0.989%
2026-03-18	36.5600	36.560000	35.6400	35.7600	-2.402%	1,134,065	+2.824%
2026-03-17	38.2000	38.260000	36.5600	36.6400	-3.376%	1,100,978	+0.355%
2026-03-16	38.1000	38.770000	37.7800	37.9200	+0.450%	858,333	-3.033%
2026-03-13	38.0500	38.360000	37.5301	37.7500	-0.317%	825,762	-2.596%
2026-03-12	38.0900	38.530000	37.7400	37.8700	-2.623%	1,578,728	-2.905%
2026-03-11	37.8500	39.100000	37.8500	38.8900	+2.369%	1,207,159	-5.451%
2026-03-10	37.1200	38.230000	36.8000	37.9900	+2.982%	1,022,637	-3.211%
2026-03-09	37.1600	37.200000	36.7800	36.8900	-1.888%	1,004,445	-0.325%
2026-03-06	37.5100	37.870000	37.0800	37.6000	-1.079%	876,317	-2.207%
2026-03-05	38.6900	38.820000	37.7800	38.0100	-2.388%	1,408,177	-3.262%
2026-03-04	39.5500	39.658900	38.8000	38.9400	-0.941%	1,317,180	-5.573%
2026-03-03	38.9800	39.430000	38.3300	39.3100	-0.932%	1,230,962	-6.461%
2026-03-02	38.5900	40.320000	38.3600	39.6800	+1.639%	1,388,465	-7.334%
2026-02-27	39.1400	39.670000	38.7650	39.0400	-2.595%	944,743	-5.815%
2026-02-26	39.3700	40.180000	39.3250	40.0800	+1.623%	556,477	-8.258%
2026-02-25	39.0600	39.660000	39.0500	39.4400	+0.741%	590,678	-6.770%
2026-02-24	38.8600	39.480000	38.8000	39.1500	+1.163%	920,271	-6.079%
2026-02-23	38.5000	39.180000	38.4500	38.7000	+0.441%	823,582	-4.987%
2026-02-20	38.1500	38.785000	37.9200	38.5300	+1.129%	651,383	-4.568%
2026-02-19	38.1000	38.180000	37.6400	38.1000	-0.444%	634,536	-3.491%
2026-02-18	38.7400	38.808800	38.0600	38.2700	-1.086%	776,808	-3.920%
2026-02-17	38.4100	39.120000	38.2600	38.6900	-0.155%	732,744	-4.963%
2026-02-13	38.6000	38.895000	38.4705	38.7500	+0.389%	551,353	-5.110%
2026-02-12	39.4100	39.850000	38.5000	38.6000	-1.480%	725,497	-4.741%
2026-02-11	39.4000	39.710000	38.7000	39.1800	+0.462%	1,018,478	-6.151%
2026-02-10	38.5700	39.070000	38.3900	39.0000	+1.615%	1,053,395	-5.718%
2026-02-09	37.4300	38.610000	37.4300	38.3800	+0.894%	1,194,073	-4.195%
2026-02-06	37.2600	38.080000	37.2600	38.0400	+2.728%	1,114,024	-3.339%
2026-02-05	36.7700	37.215000	36.3400	37.0300	+0.707%	932,924	-0.702%
2026-02-04	36.3600	37.100000	36.3600	36.7700	+0.191%	676,414	0.000%
2026-02-03	36.7000	36.925000	36.4400	36.7000	+0.218%	566,271	+0.191%
2026-02-02	35.9750	36.770000	35.8600	36.6200	+1.300%	809,878	+0.410%
2026-01-30	36.4100	36.810000	36.0000	36.1500	-0.550%	471,589	+1.715%
2026-01-29	35.5300	36.520000	35.0400	36.3500	+2.916%	1,339,279	+1.155%
2026-01-28	35.3000	35.765000	35.0500	35.3200	-0.170%	703,759	+4.105%
2026-01-27	35.3700	35.600000	35.0900	35.3800	+0.683%	437,406	+3.929%
2026-01-26	34.7600	35.350000	34.7600	35.1400	-0.312%	385,313	+4.639%
2026-01-23	34.7000	35.300000	34.5000	35.2500	+1.614%	442,296	+4.312%
2026-01-22	34.7200	35.080000	34.5600	34.6900	+0.376%	374,421	+5.996%
2026-01-21	34.5700	34.825000	34.2000	34.5600	+0.787%	401,324	+6.395%
2026-01-20	34.8000	34.940000	34.0400	34.2900	-2.447%	713,149	+7.232%
2026-01-16	34.9800	35.325000	34.6400	35.1500	+0.919%	777,718	+4.609%
2026-01-15	34.9900	35.335000	34.6500	34.8300	+0.057%	503,609	+5.570%
2026-01-14	34.5000	34.920000	34.4400	34.8100	+0.782%	723,143	+5.631%
2026-01-13	34.1900	34.610000	34.1900	34.5400	+0.994%	346,672	+6.456%
2026-01-12	33.4500	34.390000	33.4500	34.2000	+1.665%	329,199	+7.515%
2026-01-09	33.8200	33.950000	33.4100	33.6400	0.000%	403,039	+9.304%
2026-01-08	33.4100	33.995000	33.2100	33.6400	+0.688%	572,542	+9.304%
2026-01-07	34.5300	34.530000	33.3000	33.4100	-2.963%	419,611	+10.057%
2026-01-06	34.2100	34.760000	33.9300	34.4300	-0.290%	558,055	+6.796%
2026-01-05	34.3000	34.740000	33.9300	34.5300	+0.671%	729,378	+6.487%
2026-01-02	34.9900	34.990000	34.1100	34.3000	-1.267%	504,727	+7.201%
2025-12-31	34.9700	35.000000	34.6100	34.7400	-0.287%	297,176	+5.843%
2025-12-30	34.7100	35.150000	34.7100	34.8400	+0.144%	401,288	+5.540%
2025-12-29	34.8700	35.180000	34.7800	34.7900	-1.024%	258,226	+5.691%
2025-12-26	35.0300	35.170000	34.8300	35.1500	+0.285%	137,414	+4.609%
2025-12-24	34.9600	35.210000	34.8700	35.0500	+0.344%	215,739	+4.907%
2025-12-23	35.0000	35.120000	34.8100	34.9300	-0.086%	321,348	+5.268%
2025-12-22	35.0000	35.280000	34.5700	34.9600	+0.258%	416,636	+5.177%
2025-12-19	34.7200	35.240000	34.5400	34.8700	+0.926%	935,461	+5.449%
2025-12-18	34.4100	35.230000	34.2707	34.5500	+1.320%	989,601	+6.425%
2025-12-17	34.1700	34.190000	33.7300	34.1000	+0.768%	695,355	+7.830%
2025-12-16	34.1300	34.150000	33.4600	33.8400	-0.733%	862,716	+8.658%
2025-12-15	34.9000	34.955000	34.0500	34.0900	-1.899%	1,133,597	+7.862%
2025-12-12	35.1000	35.299900	34.6300	34.7500	-0.997%	828,742	+5.813%
2025-12-11	35.5000	35.690000	34.9350	35.1000	-0.538%	1,167,363	+4.758%
2025-12-10	34.9300	35.625000	34.7800	35.2900	+1.031%	1,105,458	+4.194%
2025-12-09	35.1700	35.570000	34.9050	34.9300	-0.795%	845,116	+5.268%
2025-12-08	35.4700	35.640000	35.0200	35.2100	-1.096%	1,327,491	+4.431%
2025-12-05	35.8500	36.090000	35.5800	35.6000	-0.642%	612,288	+3.287%
2025-12-04	36.1700	36.281800	35.7800	35.8300	-1.593%	578,616	+2.623%
2025-12-03	36.3000	36.580000	36.0500	36.4100	+1.083%	593,944	+0.989%
2025-12-02	35.7000	36.180000	35.3200	36.0200	+1.180%	571,485	+2.082%
2025-12-01	35.7000	35.830000	35.4450	35.6000	-1.358%	448,141	+3.287%
2025-11-28	35.9000	36.273300	35.6523	36.0900	0.000%	194,754	+1.884%
2025-11-26	35.9500	36.180000	35.7186	36.0900	+0.810%	380,055	+1.884%
2025-11-25	35.2500	35.950000	35.2400	35.8000	+1.445%	811,997	+2.709%
2025-11-24	35.2400	35.540000	34.9400	35.2900	+0.227%	543,012	+4.194%
2025-11-21	35.0000	35.600000	34.9500	35.2100	+0.485%	720,068	+4.431%
2025-11-20	35.2300	35.635000	34.7165	35.0400	+0.286%	996,136	+4.937%
2025-11-19	35.0800	35.150000	34.6300	34.9400	-0.086%	536,329	+5.238%
2025-11-18	35.0700	35.250000	34.7890	34.9700	-0.822%	848,725	+5.147%
2025-11-17	35.5200	35.640000	35.0400	35.2600	-0.395%	469,508	+4.282%
2025-11-14	35.4600	35.490000	35.0400	35.4000	-0.618%	266,923	+3.870%
2025-11-13	35.6700	35.780000	35.3400	35.6200	-0.419%	358,974	+3.229%
2025-11-12	35.6700	35.980000	35.6550	35.7700	+0.028%	648,957	+2.796%
2025-11-11	35.7500	35.928900	35.6200	35.7600	-0.056%	392,322	+2.824%
2025-11-10	35.1100	36.100000	35.1100	35.7800	+1.590%	522,252	+2.767%
2025-11-07	35.0000	35.280000	34.2900	35.2200	+2.563%	586,854	+4.401%
2025-11-06	34.6200	34.625000	34.0800	34.3400	-0.809%	552,813	+7.076%
2025-11-05	33.9300	34.720000	33.8700	34.6200	+1.555%	478,537	+6.210%
2025-11-04	34.1800	34.230000	33.7400	34.0900	-0.467%	319,468	+7.862%
2025-11-03	34.1300	34.480000	33.9300	34.2500	+0.234%	526,671	+7.358%
2025-10-31	33.8500	34.450000	33.6100	34.1700	+0.441%	472,652	+7.609%
2025-10-30	34.1800	34.355000	33.8150	34.0200	-0.845%	287,573	+8.083%
2025-10-29	34.2300	34.492300	33.9300	34.3100	-0.981%	582,391	+7.170%
2025-10-28	34.3200	35.010000	34.2500	34.6500	+1.197%	445,823	+6.118%
2025-10-27	34.1500	34.520000	33.9400	34.2400	+0.264%	382,980	+7.389%
2025-10-24	34.3800	34.475000	34.1100	34.1500	-0.582%	291,745	+7.672%
2025-10-23	34.2600	34.480000	33.9800	34.3500	+0.263%	381,717	+7.045%
2025-10-22	34.7400	34.760000	34.2400	34.2600	-1.183%	461,256	+7.326%
2025-10-21	34.5700	34.879900	34.4800	34.6700	-0.459%	312,889	+6.057%
2025-10-20	34.5000	34.945000	34.3900	34.8300	+1.545%	419,505	+5.570%
2025-10-17	34.0000	34.460000	33.8600	34.3000	+0.971%	717,281	+7.201%
2025-10-16	34.7100	34.780000	33.8400	33.9700	-1.679%	665,280	+8.243%
2025-10-15	35.0000	35.310000	34.4800	34.5500	-0.889%	651,144	+6.425%
2025-10-14	34.2500	35.010000	34.0423	34.8600	+0.490%	604,667	+5.479%
2025-10-13	35.2100	35.210000	34.4100	34.6900	+0.902%	486,659	+5.996%
2025-10-10	33.7700	34.740000	33.7300	34.3800	+1.118%	717,629	+6.952%
2025-10-09	34.0500	34.600000	33.9000	34.0000	-1.706%	603,875	+8.147%
2025-10-08	34.6000	34.710000	34.4425	34.5900	-0.087%	327,983	+6.302%
2025-10-07	34.2100	34.770000	34.0600	34.6200	+0.786%	503,687	+6.210%
2025-10-06	34.2600	34.600000	34.0000	34.3500	+0.527%	500,236	+7.045%
2025-10-03	33.4000	34.320000	33.4000	34.1700	+2.275%	502,097	+7.609%
2025-10-02	33.3700	33.540000	32.8150	33.4100	+0.663%	339,256	+10.057%
2025-10-01	32.9500	33.460000	32.8300	33.1900	+0.912%	522,785	+10.786%
2025-09-30	33.2600	33.440000	32.7350	32.8900	-0.664%	442,731	+11.797%
2025-09-29	33.0700	33.380000	32.8000	33.1100	-0.030%	593,793	+11.054%
2025-09-26	31.9700	33.130000	31.8650	33.1200	+5.043%	1,249,811	+11.021%
2025-09-25	31.2200	31.750000	30.9800	31.5300	+1.090%	1,075,071	+16.619%
2025-09-24	31.5700	31.670000	31.1900	31.1900	-1.078%	500,895	+17.890%
2025-09-23	31.2200	31.647300	31.1650	31.5300	+0.993%	360,433	+16.619%
2025-09-22	30.9300	31.370000	30.7200	31.2200	+1.003%	1,246,968	+17.777%
2025-09-19	31.3000	31.300000	30.8490	30.9100	-0.515%	865,800	+18.958%
2025-09-18	30.8800	31.200000	30.7500	31.0700	+1.106%	435,189	+18.346%
2025-09-17	31.2400	31.372800	30.6900	30.7300	-1.253%	573,386	+19.655%
2025-09-16	30.7500	31.200000	30.6000	31.1200	+0.941%	457,068	+18.156%
2025-09-15	30.6600	30.940000	30.5300	30.8300	+0.554%	553,495	+19.267%
2025-09-12	30.9600	30.980000	30.5700	30.6600	-1.097%	409,431	+19.928%
2025-09-11	30.6300	31.070000	30.5100	31.0000	+1.340%	590,575	+18.613%
2025-09-10	30.5700	30.844800	30.5200	30.5900	+0.065%	465,859	+20.203%
2025-09-09	30.9700	31.200000	30.5200	30.5700	-1.641%	757,169	+20.281%
2025-09-08	30.6200	31.110000	30.4600	31.0800	+1.868%	530,966	+18.308%
2025-09-05	30.6100	30.850000	30.2900	30.5100	+0.164%	345,076	+20.518%
2025-09-04	30.6300	30.755000	30.0900	30.4600	-0.587%	425,309	+20.716%
2025-09-03	31.4300	31.560000	30.5600	30.6400	-2.545%	843,417	+20.007%
2025-09-02	31.0900	31.440000	30.7500	31.4400	-0.032%	564,113	+16.953%
2025-08-29	31.2000	31.730000	31.2000	31.4500	-1.132%	529,459	+16.916%
2025-08-28	31.3700	32.030000	31.2200	31.8100	+1.241%	501,692	+15.593%
2025-08-27	31.1800	31.630000	31.0100	31.4200	+0.802%	511,904	+17.027%
2025-08-26	30.9600	31.230000	30.7350	31.1700	+1.267%	358,471	+17.966%
2025-08-25	30.6400	30.890000	30.3268	30.7800	+0.359%	545,008	+19.461%
2025-08-22	30.0700	30.800000	30.0400	30.6700	+2.131%	973,385	+19.889%
2025-08-21	30.1300	30.249900	29.9400	30.0300	-0.431%	560,315	+22.444%
2025-08-20	30.1000	30.300000	29.8700	30.1600	+0.299%	757,257	+21.916%
2025-08-19	30.0000	30.345500	29.9600	30.0700	+0.703%	343,474	+22.281%
2025-08-18	29.8500	29.940000	29.7450	29.8600	+0.168%	309,818	+23.141%
2025-08-15	29.7800	30.000000	29.6300	29.8100	-0.167%	450,624	+23.348%
2025-08-14	30.4200	30.425000	29.7900	29.8600	-2.002%	681,876	+23.141%
2025-08-13	30.4000	30.620000	30.2400	30.4700	+0.462%	423,589	+20.676%
2025-08-12	30.1700	30.600000	30.0700	30.3300	+0.564%	453,070	+21.233%
2025-08-11	30.0700	30.280000	30.0300	30.1600	+0.199%	552,120	+21.916%
2025-08-08	30.3000	30.375000	29.9000	30.1000	-0.562%	770,464	+22.159%
2025-08-07	31.0100	31.100000	30.0600	30.2700	-2.071%	579,758	+21.473%
2025-08-06	31.2900	31.790000	30.9000	30.9100	-1.278%	581,703	+18.958%
2025-08-05	31.5000	31.640000	31.2600	31.3100	-0.824%	494,670	+17.439%
2025-08-04	31.5000	31.683800	31.2800	31.5700	+1.381%	321,384	+16.471%
2025-08-01	31.3200	32.590000	30.5200	31.1400	-0.192%	803,954	+18.080%
2025-07-31	30.8100	31.400000	30.1500	31.2000	+0.257%	504,138	+17.853%
2025-07-30	31.6500	31.650000	30.8500	31.1200	-0.955%	421,369	+18.156%
2025-07-29	31.5600	31.680000	31.3300	31.4200	-0.570%	392,082	+17.027%
2025-07-28	31.9100	31.927600	31.4400	31.6000	-1.126%	418,278	+16.361%
2025-07-25	32.4000	32.400000	31.9081	31.9600	-1.083%	318,046	+15.050%
2025-07-24	32.5000	32.500000	32.1500	32.3100	-0.493%	392,643	+13.804%
2025-07-23	32.4900	32.580000	32.2500	32.4700	+0.807%	624,292	+13.243%
2025-07-22	32.4100	32.449500	32.0310	32.2100	-0.248%	418,335	+14.157%
2025-07-21	32.2200	32.530000	32.1000	32.2900	-0.340%	334,994	+13.874%
2025-07-18	32.4600	32.640000	32.2900	32.4000	-0.062%	501,130	+13.488%
2025-07-17	32.3800	32.650000	32.2850	32.4200	-0.092%	396,229	+13.418%
2025-07-16	32.3400	32.530000	32.0900	32.4500	+0.464%	495,310	+13.313%
2025-07-15	32.5000	32.560000	32.1700	32.3000	-0.278%	380,891	+13.839%
2025-07-14	32.3500	32.665000	32.2300	32.3900	-0.031%	547,340	+13.523%
2025-07-11	32.7600	32.855000	32.0700	32.4000	-1.370%	390,467	+13.488%
2025-07-10	32.6800	33.235000	32.6800	32.8500	-0.243%	344,384	+11.933%
2025-07-09	33.2400	33.340000	32.8700	32.9300	-0.753%	293,573	+11.661%
2025-07-08	33.2100	33.380000	32.8623	33.1800	0.000%	416,864	+10.820%
2025-07-07	33.9100	34.218100	32.9350	33.1800	-2.612%	598,302	+10.820%
2025-07-03	34.0100	34.240000	33.7275	34.0700	+0.829%	188,825	+7.925%
2025-07-02	33.5500	34.030000	33.2900	33.7900	+0.715%	315,496	+8.819%
2025-07-01	33.6000	33.690000	33.3801	33.5500	+0.149%	280,913	+9.598%
2025-06-30	33.5900	33.800000	33.4322	33.5000	-0.209%	588,345	+9.761%
2025-06-27	33.9500	34.320000	33.4600	33.5700	-0.856%	464,519	+9.532%
2025-06-26	33.1000	33.930000	33.1000	33.8600	+2.358%	443,949	+8.594%
2025-06-25	33.0000	33.190000	32.6800	33.0800	-0.211%	395,302	+11.155%
2025-06-24	33.0000	33.600000	32.9100	33.1500	+1.469%	385,362	+10.920%
2025-06-23	32.3600	33.020000	32.3300	32.6700	+0.430%	398,256	+12.550%
2025-06-20	33.1100	33.250000	32.0700	32.5300	-0.123%	706,184	+13.034%
2025-06-18	33.1200	33.120000	32.4800	32.5700	-1.631%	481,861	+12.895%
2025-06-17	33.2200	33.250000	32.7400	33.1100	-0.151%	445,095	+11.054%
2025-06-16	33.1400	33.750000	33.1250	33.1600	+0.607%	441,923	+10.887%
2025-06-13	33.7900	34.100000	32.9150	32.9600	-2.600%	653,412	+11.559%
2025-06-12	33.9400	34.080000	33.5500	33.8400	+0.595%	365,660	+8.658%
2025-06-11	33.4500	33.880000	33.0200	33.6400	+0.960%	523,531	+9.304%
2025-06-10	33.1700	33.550000	33.1600	33.3200	-0.389%	438,718	+10.354%
2025-06-09	33.7200	33.720000	33.2800	33.4500	-0.179%	347,099	+9.925%
2025-06-06	33.5300	33.640000	33.4050	33.5100	+0.359%	184,743	+9.728%
2025-06-05	33.3800	33.770000	33.3200	33.3900	-0.358%	265,438	+10.123%
2025-06-04	33.4500	33.720000	33.2300	33.5100	+0.510%	268,605	+9.728%
2025-06-03	33.2500	33.570000	33.1111	33.3400	+0.604%	313,194	+10.288%
2025-06-02	33.1000	33.270000	32.7600	33.1400	+0.091%	424,935	+10.954%
2025-05-30	32.6900	33.360000	32.6400	33.1100	+0.060%	294,992	+11.054%
2025-05-29	33.5000	33.590000	32.9900	33.0900	-0.601%	305,602	+11.121%
2025-05-28	33.1900	33.370000	32.8300	33.2900	+0.090%	466,030	+10.454%
2025-05-27	32.9000	33.330000	32.6900	33.2600	+2.119%	567,940	+10.553%
2025-05-23	32.1600	32.715000	32.1600	32.5700	+0.649%	475,811	+12.895%
2025-05-22	32.0200	32.380000	31.6100	32.3600	+0.186%	276,783	+13.628%
2025-05-21	32.9100	33.100000	32.2500	32.3000	-1.704%	353,235	+13.839%
2025-05-20	33.0000	33.490000	32.7700	32.8600	-0.394%	433,779	+11.899%
2025-05-19	32.5200	33.030000	32.5100	32.9900	+0.304%	162,141	+11.458%
2025-05-16	32.4800	32.920000	32.3200	32.8900	+1.231%	333,560	+11.797%
2025-05-15	31.6800	32.609900	31.6800	32.4900	+1.246%	342,244	+13.173%
2025-05-14	32.3400	32.500000	31.8300	32.0900	-0.773%	356,886	+14.584%
2025-05-13	32.3600	32.500000	31.7400	32.3400	+1.157%	1,108,705	+13.698%
2025-05-12	32.5000	32.740000	31.5642	31.9700	+0.345%	536,639	+15.014%
2025-05-09	32.0800	32.220000	31.6450	31.8600	-0.219%	589,714	+15.411%
2025-05-08	32.2400	32.240000	31.6500	31.9300	+0.917%	399,263	+15.158%
2025-05-07	31.2500	31.840000	31.1700	31.6400	+1.540%	285,389	+16.214%
2025-05-06	30.9200	31.340000	30.8100	31.1600	+1.070%	271,894	+18.004%
2025-05-05	30.9200	31.030000	30.5450	30.8300	-0.452%	385,614	+19.267%
2025-05-02	30.5000	31.060000	30.2150	30.9700	+2.856%	554,511	+18.728%
2025-05-01	30.0100	30.470000	29.1900	30.1100	+0.333%	424,681	+22.119%
2025-04-30	29.4500	30.470000	29.0000	30.0100	+1.902%	383,410	+22.526%
2025-04-29	29.2300	29.500000	28.9100	29.4500	+0.960%	455,172	+24.856%
2025-04-28	29.0000	29.203800	28.8950	29.1700	+0.934%	387,397	+26.054%
2025-04-25	28.9000	29.053000	28.7600	28.9000	-0.104%	489,843	+27.232%
2025-04-24	28.7300	29.190000	28.6800	28.9300	+0.417%	1,290,903	+27.100%
2025-04-23	29.4000	29.890000	28.8000	28.8100	0.000%	484,189	+27.629%
2025-04-22	28.2400	29.030000	28.1200	28.8100	+2.746%	308,825	+27.629%
2025-04-21	27.9000	28.100000	27.3600	28.0400	+0.502%	868,133	+31.134%
2025-04-17	28.5100	29.000000	27.8900	27.9000	-2.208%	2,578,970	+31.792%
2025-04-16	28.8900	28.940000	28.0400	28.5300	-0.175%	459,546	+28.882%
2025-04-15	28.7100	29.010000	28.5100	28.5800	-1.550%	557,367	+28.656%
2025-04-14	28.7000	29.250000	28.2500	29.0300	+2.725%	442,589	+26.662%
2025-04-11	27.4900	28.500000	27.0900	28.2600	+2.838%	570,259	+30.113%
2025-04-10	29.3600	29.500000	26.5500	27.4800	-6.403%	1,220,129	+33.806%
2025-04-09	26.9900	29.680000	26.8600	29.3600	+8.781%	1,403,176	+25.238%
2025-04-08	27.5000	28.620000	26.4150	26.9900	-0.259%	1,324,776	+36.236%
2025-04-07	26.6100	27.810000	25.7200	27.0600	-2.063%	1,559,398	+35.883%
2025-04-04	28.6500	28.960000	27.4500	27.6300	-6.781%	1,042,173	+33.080%
2025-04-03	29.0900	29.980000	29.0500	29.6400	-2.146%	745,505	+24.055%
2025-04-02	30.0400	30.310000	29.7800	30.2900	-0.231%	392,912	+21.393%
2025-04-01	29.7000	30.420000	29.3600	30.3600	+1.913%	440,210	+21.113%
2025-03-31	29.5500	29.870000	29.2501	29.7900	+0.269%	474,694	+23.431%
2025-03-28	30.3600	30.570000	29.5300	29.7100	-2.141%	534,650	+23.763%
2025-03-27	30.0400	30.450000	29.9520	30.3600	+0.697%	454,089	+21.113%
2025-03-26	30.4700	30.570000	30.0300	30.1500	+0.033%	483,472	+21.957%
2025-03-25	30.0000	30.250000	29.4900	30.1400	+0.500%	504,194	+21.997%
2025-03-24	29.1400	29.990000	29.1300	29.9900	+4.422%	535,324	+22.608%
2025-03-21	28.8600	28.900000	28.2800	28.7200	-0.104%	613,352	+28.029%
2025-03-20	29.2000	29.300000	28.5200	28.7500	-2.443%	628,135	+27.896%
2025-03-19	28.5900	29.680000	28.3600	29.4700	+2.755%	768,980	+24.771%
2025-03-18	28.8800	28.880000	28.2450	28.6800	-0.727%	481,386	+28.208%
2025-03-17	28.0000	29.010000	27.9752	28.8900	+3.179%	616,289	+27.276%
2025-03-14	27.6700	28.030000	27.5500	28.0000	+1.744%	560,167	+31.321%
2025-03-13	28.5900	28.590000	27.4500	27.5200	-3.064%	587,488	+33.612%
2025-03-12	28.5000	28.670000	27.9800	28.3900	+0.567%	535,787	+29.517%
2025-03-11	28.1800	28.715000	27.9800	28.2300	+0.213%	524,997	+30.252%
2025-03-10	28.3200	28.680000	28.1000	28.1700	-1.710%	809,317	+30.529%
2025-03-07	29.1900	29.210000	28.0300	28.6600	-0.693%	885,132	+28.297%
2025-03-06	29.7600	30.110000	28.7500	28.8600	-4.469%	1,107,061	+27.408%
2025-03-05	29.9000	30.580000	29.9000	30.2100	+0.834%	831,527	+21.715%
2025-03-04	30.6300	30.640000	29.2700	29.9600	-3.386%	875,872	+22.730%
2025-03-03	31.8000	31.950000	30.6701	31.0100	-2.238%	586,223	+18.575%
2025-02-28	31.6700	31.760000	31.3000	31.7200	-0.220%	370,073	+15.921%
2025-02-27	32.2200	32.220000	31.6100	31.7900	-0.966%	448,721	+15.665%
2025-02-26	32.4000	32.540000	31.5600	32.1000	-0.926%	805,780	+14.548%
2025-02-25	32.8000	33.075000	31.9000	32.4000	-1.220%	606,310	+13.488%
2025-02-24	33.0200	33.120000	32.5100	32.8000	-0.576%	735,020	+12.104%
2025-02-21	33.4000	33.505000	32.8382	32.9900	-1.287%	350,541	+11.458%
2025-02-20	33.2500	33.580000	32.8100	33.4200	+0.451%	416,172	+10.024%
2025-02-19	33.2500	33.500000	32.7600	33.2700	-0.627%	561,623	+10.520%
2025-02-18	33.0000	33.610000	32.4200	33.4800	+1.949%	468,781	+9.827%
2025-02-14	33.1600	33.260000	32.5900	32.8400	-1.025%	433,188	+11.967%
2025-02-13	32.7500	33.400000	32.6700	33.1800	+1.748%	359,465	+10.820%
2025-02-12	32.9000	32.950000	32.4300	32.6100	-1.510%	412,974	+12.757%
2025-02-11	33.3500	33.450000	32.8200	33.1100	-0.660%	404,885	+11.054%
2025-02-10	33.3500	33.520000	32.8000	33.3300	+0.180%	514,913	+10.321%
2025-02-07	33.4600	33.460000	32.7600	33.2700	+0.544%	461,863	+10.520%
2025-02-06	33.2200	33.300000	32.6600	33.0900	+0.242%	313,075	+11.121%
2025-02-05	32.8000	33.260000	32.7100	33.0100	+0.855%	293,229	+11.390%
2025-02-04	32.3200	33.100000	32.0400	32.7300	+2.185%	699,847	+12.343%
2025-02-03	31.8100	32.370000	30.5700	32.0300	-2.377%	707,242	+14.799%
2025-01-31	33.5100	33.850000	32.4700	32.8100	-2.264%	268,725	+12.069%
2025-01-30	32.8800	33.855000	32.5700	33.5700	+4.482%	392,150	+9.532%
2025-01-29	32.3500	32.605000	31.8300	32.1300	-1.532%	360,545	+14.441%
2025-01-28	32.5600	32.850000	32.2800	32.6300	-0.427%	322,680	+12.688%
2025-01-27	33.0300	33.380000	32.5100	32.7700	-1.769%	486,388	+12.206%
2025-01-24	33.6100	33.800000	33.2300	33.3600	-0.714%	528,391	+10.222%
2025-01-23	32.2200	33.710000	32.2200	33.6000	+3.928%	520,962	+9.435%
2025-01-22	32.6500	32.660000	31.9700	32.3300	-0.308%	363,493	+13.733%
2025-01-21	31.9400	32.960200	31.6582	32.4300	+3.876%	433,233	+13.383%
2025-01-17	30.9300	31.350000	30.8600	31.2200	+0.970%	273,010	+17.777%
2025-01-16	31.3000	31.300000	30.8300	30.9200	-0.897%	335,399	+18.920%
2025-01-15	31.7600	32.000000	30.8300	31.2000	-0.669%	264,369	+17.853%
2025-01-14	31.4500	31.630000	31.2100	31.4100	+0.673%	239,702	+17.065%
2025-01-13	31.3900	31.490000	30.9204	31.2000	-1.047%	230,188	+17.853%
2025-01-10	32.0500	32.572700	31.2404	31.5300	-3.696%	356,880	+16.619%
2025-01-08	32.7200	32.970000	32.4001	32.7400	+0.092%	367,589	+12.309%
2025-01-07	32.5700	33.035300	32.4600	32.7100	+0.430%	179,742	+12.412%
2025-01-06	31.9500	32.740000	31.9500	32.5700	+1.909%	285,819	+12.895%
2025-01-03	31.7500	32.120000	31.5699	31.9600	+0.314%	404,936	+15.050%
2025-01-02	32.0700	32.149900	31.5400	31.8600	+0.220%	509,209	+15.411%
2024-12-31	31.6600	32.085000	31.4800	31.7900	+0.252%	233,923	+15.665%
2024-12-30	31.5400	32.170000	31.1500	31.7100	+0.221%	294,322	+15.957%
2024-12-27	31.7700	32.180000	31.4000	31.6400	-1.032%	183,737	+16.214%
2024-12-26	31.6700	32.210000	31.6500	31.9700	-0.094%	151,048	+15.014%
2024-12-24	31.8700	32.070000	31.7500	32.0000	-0.094%	151,286	+14.906%
2024-12-23	31.2100	32.070000	30.7901	32.0300	+2.136%	402,394	+14.799%
2024-12-20	30.6000	31.580000	30.5200	31.3600	+1.161%	745,206	+17.251%
2024-12-19	30.5600	31.280000	30.5000	31.0000	+1.907%	652,020	+18.613%
2024-12-18	32.1900	32.430000	30.1000	30.4200	-6.371%	540,728	+20.874%
2024-12-17	32.2300	32.500000	31.9300	32.4900	+0.402%	783,794	+13.173%
2024-12-16	32.6000	32.770000	32.2405	32.3600	-1.100%	291,309	+13.628%
2024-12-13	33.3500	33.640000	32.6600	32.7200	-2.007%	671,702	+12.378%
2024-12-12	33.7400	33.860000	33.2500	33.3900	-1.359%	391,605	+10.123%
2024-12-11	34.9600	34.960000	33.6900	33.8500	-1.884%	485,560	+8.626%
2024-12-10	33.8500	34.710000	33.3700	34.5000	+1.920%	475,437	+6.580%
2024-12-09	34.4000	34.739500	33.7800	33.8500	-1.627%	220,424	+8.626%
2024-12-06	35.2500	35.250000	34.2300	34.4100	-1.460%	371,979	+6.858%
2024-12-05	34.5600	35.170000	34.5000	34.9200	+0.808%	241,722	+5.298%
2024-12-04	34.9000	34.970000	34.4600	34.6400	-0.773%	353,601	+6.149%
2024-12-03	35.0000	35.500000	34.7609	34.9100	-0.655%	253,725	+5.328%
2024-12-02	35.0000	35.350000	34.6400	35.1400	+0.486%	383,209	+4.639%
2024-11-29	35.4700	35.470000	34.7600	34.9700	-1.075%	328,030	+5.147%
2024-11-27	35.0100	35.570000	34.8301	35.3500	+1.493%	261,639	+4.017%
2024-11-26	34.9700	35.250000	34.3000	34.8300	-1.248%	411,236	+5.570%
2024-11-25	35.0000	35.640000	34.8100	35.2700	+1.526%	287,822	+4.253%
2024-11-22	34.8000	35.020000	34.5100	34.7400	-0.344%	237,556	+5.843%
2024-11-21	33.9400	35.100000	33.8600	34.8600	+1.960%	323,835	+5.479%
2024-11-20	34.1400	34.300000	33.6380	34.1900	-0.350%	245,251	+7.546%
2024-11-19	34.0500	34.450000	33.4300	34.3100	-0.116%	387,578	+7.170%
2024-11-18	34.1200	34.820000	34.1200	34.3500	+0.439%	240,052	+7.045%
2024-11-15	34.2200	34.409900	33.8200	34.2000	+0.441%	362,559	+7.515%
2024-11-14	34.5000	34.880000	33.9200	34.0500	-1.190%	360,955	+7.988%