Brookfield Infrastructure Partners L.P. (BIP) stock
BIPNYSEWater TransportationFiscal year ends December 31Also trades as BILPF, BIP.PA, BIP.PB, BIPH, BIPI, BIPJ, BRIPF
$37.32−0.02 (-0.05%)
Close on Oct 30, 2026Market cap $7.39BP/E 16.6Yield –
Price history
Brookfield Infrastructure Partners L.P. share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$37.32
-0.05% on the day
52-week range
$33.21 – $44.04
-15.2% from the high
Change over 52 weeks
+9.7%
From $34.02 on Oct 30, 2025
Average volume
855,114
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $36.78 | $37.56 | $36.21 | $37.32 | +0.76% | 4,410,063 |
| Oct 19, 2026 | $37.45 | $37.64 | $36.20 | $37.04 | -1.09% | 2,993,246 |
| Oct 12, 2026 | $37.05 | $37.55 | $35.52 | $37.45 | +0.94% | 3,001,590 |
| Oct 5, 2026 | $36.71 | $37.73 | $35.69 | $37.10 | +1.59% | 3,678,871 |
| Sep 28, 2026 | $34.70 | $36.90 | $34.37 | $36.52 | +5.06% | 5,094,748 |
| Sep 21, 2026 | $35.73 | $36.29 | $34.30 | $34.76 | -3.63% | 4,130,943 |
| Sep 14, 2026 | $36.73 | $36.73 | $35.02 | $36.07 | -2.20% | 4,820,383 |
| Sep 8, 2026 | $36.76 | $37.57 | $36.34 | $36.88 | -0.67% | 2,561,788 |
| Aug 31, 2026 | $37.57 | $37.91 | $35.92 | $37.13 | -2.55% | 4,596,883 |
| Aug 24, 2026 | $38.70 | $39.40 | $38.07 | $38.10 | -2.18% | 2,848,192 |
| Aug 17, 2026 | $39.53 | $39.69 | $38.32 | $38.95 | -1.99% | 3,400,750 |
| Aug 10, 2026 | $38.76 | $40.51 | $37.96 | $39.74 | +1.79% | 3,354,731 |
| Aug 3, 2026 | $41.99 | $41.99 | $38.68 | $39.04 | -6.51% | 5,130,903 |
| Jul 27, 2026 | $41.00 | $44.04 | $40.06 | $41.76 | +2.15% | 7,643,508 |
| Jul 20, 2026 | $39.26 | $41.65 | $38.72 | $40.88 | +4.13% | 7,290,924 |
| Jul 13, 2026 | $37.31 | $39.62 | $37.16 | $39.26 | +4.28% | 3,362,860 |
| Jul 6, 2026 | $36.69 | $37.94 | $36.41 | $37.65 | +1.73% | 4,425,972 |
| Jun 29, 2026 | $36.41 | $37.01 | $35.84 | $37.01 | +1.12% | 2,522,682 |
| Jun 22, 2026 | $37.38 | $37.38 | $35.84 | $36.60 | -2.58% | 3,745,613 |
| Jun 15, 2026 | $38.30 | $38.58 | $37.22 | $37.57 | -1.85% | 2,641,092 |
| Jun 8, 2026 | $38.80 | $39.42 | $38.13 | $38.28 | -1.34% | 3,584,703 |
| Jun 1, 2026 | $38.69 | $39.62 | $38.44 | $38.80 | -0.61% | 3,647,913 |
| May 26, 2026 | $39.76 | $40.10 | $38.20 | $39.04 | -1.51% | 3,454,467 |
| May 18, 2026 | $38.00 | $40.17 | $37.93 | $39.64 | +4.45% | 3,172,171 |
| May 11, 2026 | $37.01 | $38.95 | $36.96 | $37.95 | +3.21% | 3,840,267 |
| May 4, 2026 | $36.27 | $37.55 | $35.14 | $36.77 | +1.63% | 4,909,268 |
| Apr 27, 2026 | $36.50 | $36.70 | $33.48 | $36.18 | -0.11% | 7,404,431 |
| Apr 20, 2026 | $36.39 | $37.19 | $35.60 | $36.22 | -0.93% | 3,167,511 |
| Apr 13, 2026 | $36.30 | $37.29 | $36.25 | $36.56 | 0.00% | 4,129,760 |
| Apr 6, 2026 | $37.00 | $37.15 | $35.68 | $36.56 | +0.14% | 4,488,573 |
| Mar 30, 2026 | $35.19 | $36.53 | $34.84 | $36.51 | +4.73% | 3,870,990 |
| Mar 23, 2026 | $36.94 | $37.11 | $34.74 | $34.86 | -4.41% | 5,871,956 |
| Mar 16, 2026 | $38.10 | $38.77 | $35.03 | $36.47 | -3.39% | 6,275,062 |
| Mar 9, 2026 | $37.16 | $39.10 | $36.78 | $37.75 | +0.40% | 5,638,731 |
| Mar 2, 2026 | $38.59 | $40.32 | $37.08 | $37.60 | -3.69% | 6,221,101 |
| Feb 23, 2026 | $38.50 | $40.18 | $38.45 | $39.04 | +1.32% | 3,836,968 |
| Feb 17, 2026 | $38.41 | $39.12 | $37.64 | $38.53 | -0.57% | 2,795,671 |
| Feb 9, 2026 | $37.43 | $39.85 | $37.43 | $38.75 | +1.87% | 4,543,334 |
| Feb 2, 2026 | $35.98 | $38.08 | $35.86 | $38.04 | +5.23% | 4,099,768 |
| Jan 26, 2026 | $34.76 | $36.81 | $34.76 | $36.15 | +2.55% | 3,339,516 |
| Jan 20, 2026 | $34.80 | $35.30 | $34.04 | $35.25 | +0.28% | 1,938,764 |
| Jan 12, 2026 | $33.45 | $35.34 | $33.45 | $35.15 | +4.49% | 2,701,307 |
| Jan 5, 2026 | $34.30 | $34.76 | $33.21 | $33.64 | -1.92% | 2,716,387 |
| Dec 29, 2025 | $34.87 | $35.18 | $34.11 | $34.30 | -2.42% | 1,473,685 |
| Dec 22, 2025 | $35.00 | $35.28 | $34.57 | $35.15 | +0.80% | 1,092,054 |
| Dec 15, 2025 | $34.90 | $35.24 | $33.46 | $34.87 | +0.35% | 4,616,730 |
| Dec 8, 2025 | $35.47 | $35.69 | $34.63 | $34.75 | -2.39% | 5,274,170 |
| Dec 1, 2025 | $35.70 | $36.58 | $35.32 | $35.60 | -1.36% | 2,804,474 |
| Nov 24, 2025 | $35.24 | $36.27 | $34.94 | $36.09 | +2.50% | 1,929,818 |
| Nov 17, 2025 | $35.52 | $35.64 | $34.63 | $35.21 | -0.54% | 3,570,766 |
| Nov 10, 2025 | $35.11 | $36.10 | $35.04 | $35.40 | +0.51% | 2,189,428 |
| Nov 3, 2025 | $34.13 | $35.28 | $33.74 | $35.22 | +3.07% | 2,464,343 |
| Oct 27, 2025 | $34.15 | $35.01 | $33.61 | $34.17 | +0.06% | 2,171,419 |
| Oct 20, 2025 | $34.50 | $34.95 | $33.98 | $34.15 | -0.44% | 1,867,112 |
| Oct 13, 2025 | $35.21 | $35.31 | $33.84 | $34.30 | -0.23% | 3,125,031 |
| Oct 6, 2025 | $34.26 | $34.77 | $33.73 | $34.38 | +0.61% | 2,653,410 |
| Sep 29, 2025 | $33.07 | $34.32 | $32.74 | $34.17 | +3.17% | 2,400,662 |
| Sep 22, 2025 | $30.93 | $33.13 | $30.72 | $33.12 | +7.15% | 4,433,178 |
| Sep 15, 2025 | $30.66 | $31.37 | $30.53 | $30.91 | +0.82% | 2,884,938 |
| Sep 8, 2025 | $30.62 | $31.20 | $30.46 | $30.66 | +0.49% | 2,754,000 |
| Sep 2, 2025 | $31.09 | $31.56 | $30.09 | $30.51 | -2.99% | 2,177,915 |
| Aug 25, 2025 | $30.64 | $32.03 | $30.33 | $31.45 | +2.54% | 2,446,534 |
| Aug 18, 2025 | $29.85 | $30.80 | $29.75 | $30.67 | +2.88% | 2,944,249 |
| Aug 11, 2025 | $30.07 | $30.62 | $29.63 | $29.81 | -0.96% | 2,561,279 |
| Aug 4, 2025 | $31.50 | $31.79 | $29.90 | $30.10 | -3.34% | 2,747,979 |
| Jul 28, 2025 | $31.91 | $32.59 | $30.15 | $31.14 | -2.57% | 2,539,821 |
| Jul 21, 2025 | $32.22 | $32.58 | $31.91 | $31.96 | -1.36% | 2,088,310 |
| Jul 14, 2025 | $32.35 | $32.67 | $32.09 | $32.40 | 0.00% | 2,320,900 |
| Jul 7, 2025 | $33.91 | $34.22 | $32.07 | $32.40 | -4.90% | 2,043,590 |
| Jun 30, 2025 | $33.59 | $34.24 | $33.29 | $34.07 | +1.49% | 1,373,579 |
| Jun 23, 2025 | $32.36 | $34.32 | $32.33 | $33.57 | +3.20% | 2,087,388 |
| Jun 16, 2025 | $33.14 | $33.75 | $32.07 | $32.53 | -1.30% | 2,075,063 |
| Jun 9, 2025 | $33.72 | $34.10 | $32.92 | $32.96 | -1.64% | 2,328,420 |
| Jun 2, 2025 | $33.10 | $33.77 | $32.76 | $33.51 | +1.21% | 1,456,915 |
| May 26, 2025 | $32.26 | $33.59 | $32.16 | $33.11 | +1.66% | 2,110,374 |
| May 19, 2025 | $32.52 | $33.49 | $31.61 | $32.57 | -0.97% | 1,701,749 |
| May 12, 2025 | $32.50 | $32.92 | $31.56 | $32.89 | +3.23% | 2,678,034 |
| May 5, 2025 | $30.92 | $32.24 | $30.55 | $31.86 | +2.87% | 1,931,874 |
| Apr 28, 2025 | $29.00 | $31.06 | $28.90 | $30.97 | +7.16% | 2,205,171 |
| Apr 21, 2025 | $27.90 | $29.89 | $27.36 | $28.90 | +3.58% | 3,441,893 |
| Apr 14, 2025 | $28.70 | $29.25 | $27.89 | $27.90 | -1.27% | 4,038,472 |
| Apr 7, 2025 | $26.61 | $29.68 | $25.72 | $28.26 | +2.28% | 6,077,738 |
| Mar 31, 2025 | $29.55 | $30.42 | $27.45 | $27.63 | -7.00% | 3,095,494 |
| Mar 24, 2025 | $29.14 | $30.57 | $29.13 | $29.71 | +3.45% | 2,511,729 |
| Mar 17, 2025 | $28.00 | $29.68 | $27.98 | $28.72 | +2.57% | 3,108,142 |
| Mar 10, 2025 | $28.32 | $28.72 | $27.45 | $28.00 | -2.30% | 3,018,024 |
| Mar 3, 2025 | $31.80 | $31.95 | $28.03 | $28.66 | -9.65% | 4,285,815 |
| Feb 24, 2025 | $33.02 | $33.12 | $31.30 | $31.72 | -3.85% | 2,965,904 |
| Feb 18, 2025 | $33.00 | $33.61 | $32.42 | $32.99 | +0.46% | 1,797,117 |
| Feb 10, 2025 | $33.35 | $33.52 | $32.43 | $32.84 | -1.29% | 2,125,698 |
| Feb 3, 2025 | $31.81 | $33.46 | $30.57 | $33.27 | +1.40% | 2,475,420 |
| Jan 27, 2025 | $33.03 | $33.86 | $31.83 | $32.81 | -1.65% | 1,830,488 |
| Jan 21, 2025 | $31.94 | $33.80 | $31.66 | $33.36 | +6.85% | 1,846,079 |
| Jan 13, 2025 | $31.39 | $32.00 | $30.83 | $31.22 | -0.98% | 1,342,668 |
| Jan 6, 2025 | $31.95 | $33.04 | $31.24 | $31.53 | -1.35% | 1,190,030 |
| Dec 30, 2024 | $31.54 | $32.17 | $31.15 | $31.96 | +1.01% | 1,447,467 |
| Dec 23, 2024 | $31.21 | $32.21 | $30.79 | $31.64 | +0.89% | 888,465 |
| Dec 16, 2024 | $32.60 | $32.77 | $30.10 | $31.36 | -4.16% | 3,013,057 |
| Dec 9, 2024 | $34.40 | $34.96 | $32.66 | $32.72 | -4.91% | 2,246,411 |
| Dec 2, 2024 | $35.00 | $35.50 | $34.23 | $34.41 | -1.60% | 1,604,336 |
| Nov 25, 2024 | $35.00 | $35.64 | $34.30 | $34.97 | +0.66% | 1,288,827 |
| Nov 18, 2024 | $34.12 | $35.10 | $33.43 | $34.74 | +1.58% | 1,434,290 |
| Nov 11, 2024 | $34.25 | $35.21 | $33.82 | $34.20 | -0.26% | 1,846,469 |
| Nov 4, 2024 | $33.94 | $35.55 | $33.57 | $34.29 | +0.53% | 1,956,768 |
| Oct 28, 2024 | $35.86 | $36.30 | $33.95 | $34.11 | -4.45% | 1,619,688 |
| Oct 21, 2024 | $36.25 | $36.37 | $34.77 | $35.70 | -1.60% | 1,700,736 |
| Oct 14, 2024 | $34.06 | $36.50 | $33.85 | $36.28 | +6.58% | 1,500,900 |
| Oct 7, 2024 | $34.77 | $34.77 | $33.17 | $34.04 | -1.82% | 864,300 |
| Sep 30, 2024 | $35.00 | $35.48 | $33.62 | $34.67 | -1.48% | 1,723,300 |
| Sep 23, 2024 | $33.80 | $35.41 | $33.54 | $35.19 | +4.14% | 1,681,300 |
| Sep 16, 2024 | $33.28 | $33.98 | $32.28 | $33.79 | +1.81% | 1,587,600 |
| Sep 9, 2024 | $31.20 | $33.83 | $31.20 | $33.19 | +6.79% | 1,794,700 |
| Sep 3, 2024 | $32.12 | $32.12 | $30.91 | $31.08 | -3.33% | 1,471,800 |
| Aug 26, 2024 | $32.65 | $33.23 | $31.87 | $32.15 | -1.95% | 2,105,000 |
| Aug 19, 2024 | $31.49 | $33.19 | $31.39 | $32.79 | +4.39% | 1,405,800 |
| Aug 12, 2024 | $30.12 | $31.49 | $29.69 | $31.41 | +4.28% | 1,133,000 |
| Aug 5, 2024 | $28.47 | $30.75 | $28.26 | $30.12 | -0.76% | 2,509,700 |
| Jul 29, 2024 | $30.64 | $32.67 | $29.93 | $30.35 | -3.22% | 1,908,000 |
| Jul 22, 2024 | $30.61 | $31.72 | $30.20 | $31.36 | +2.99% | 1,909,100 |
| Jul 15, 2024 | $30.99 | $31.69 | $30.06 | $30.45 | -1.68% | 2,509,300 |
| Jul 8, 2024 | $28.38 | $31.13 | $27.72 | $30.97 | +9.05% | 2,167,600 |
| Jul 1, 2024 | $27.63 | $29.60 | $27.07 | $28.40 | +3.50% | 1,770,800 |
| Jun 24, 2024 | $27.11 | $28.29 | $27.11 | $27.44 | +1.82% | 1,954,500 |
| Jun 17, 2024 | $27.19 | $27.57 | $26.70 | $26.95 | -2.11% | 2,245,100 |
| Jun 10, 2024 | $28.36 | $29.09 | $27.18 | $27.53 | -3.57% | 2,514,200 |
| Jun 3, 2024 | $29.01 | $29.67 | $28.40 | $28.55 | -1.18% | 1,402,200 |
| May 28, 2024 | $30.45 | $30.47 | $28.02 | $28.89 | -4.02% | 1,771,800 |
| May 20, 2024 | $30.39 | $31.03 | $29.27 | $30.10 | -1.79% | 2,127,400 |
| May 13, 2024 | $30.73 | $30.95 | $29.75 | $30.65 | -0.33% | 1,915,900 |
| May 6, 2024 | $29.51 | $30.96 | $29.36 | $30.75 | +5.02% | 2,261,000 |
| Apr 29, 2024 | $27.12 | $29.29 | $26.20 | $29.28 | +7.89% | 2,551,000 |
| Apr 22, 2024 | $27.19 | $28.38 | $26.78 | $27.14 | -0.07% | 2,150,100 |
| Apr 15, 2024 | $26.01 | $27.19 | $24.84 | $27.16 | +5.11% | 3,030,000 |
| Apr 8, 2024 | $28.71 | $29.65 | $25.81 | $25.84 | -10.40% | 3,136,300 |
| Apr 1, 2024 | $31.28 | $31.28 | $27.89 | $28.84 | -7.59% | 2,267,600 |
| Mar 25, 2024 | $29.43 | $31.32 | $29.21 | $31.21 | +6.12% | 2,110,500 |
| Mar 18, 2024 | $29.44 | $30.10 | $28.67 | $29.41 | -0.10% | 1,984,800 |
| Mar 11, 2024 | $30.35 | $30.55 | $28.45 | $29.44 | -3.03% | 1,808,500 |
| Mar 4, 2024 | $28.99 | $30.61 | $28.42 | $30.36 | +4.62% | 2,452,600 |
| Feb 26, 2024 | $30.36 | $30.47 | $27.46 | $29.02 | -5.23% | 5,153,100 |
| Feb 20, 2024 | $31.75 | $32.52 | $30.34 | $30.62 | -3.65% | 2,573,400 |
| Feb 12, 2024 | $31.00 | $32.01 | $29.60 | $31.78 | +2.02% | 2,274,800 |
| Feb 5, 2024 | $30.98 | $31.86 | $30.33 | $31.15 | -0.76% | 1,934,000 |
| Jan 29, 2024 | $31.30 | $32.26 | $30.89 | $31.39 | +0.61% | 2,057,800 |
| Jan 22, 2024 | $30.99 | $32.00 | $30.41 | $31.20 | +0.74% | 3,476,200 |
| Jan 16, 2024 | $29.98 | $31.06 | $29.54 | $30.97 | +2.72% | 2,058,100 |
| Jan 8, 2024 | $30.23 | $31.15 | $29.95 | $30.15 | -0.50% | 1,533,500 |
| Jan 2, 2024 | $31.00 | $31.75 | $30.08 | $30.30 | -3.78% | 1,775,200 |
| Dec 26, 2023 | $31.74 | $32.19 | $31.16 | $31.49 | -0.60% | 1,407,300 |
| Dec 18, 2023 | $30.11 | $31.92 | $29.96 | $31.68 | +5.21% | 2,906,300 |
| Dec 11, 2023 | $28.26 | $31.01 | $27.61 | $30.11 | +6.92% | 4,107,200 |
| Dec 4, 2023 | $27.25 | $28.58 | $26.73 | $28.16 | +1.48% | 2,757,100 |
| Nov 27, 2023 | $27.08 | $27.92 | $25.40 | $27.75 | +2.06% | 3,498,500 |
| Nov 20, 2023 | $27.49 | $27.49 | $26.42 | $27.19 | -0.62% | 1,459,400 |
| Nov 13, 2023 | $25.17 | $28.10 | $25.17 | $27.36 | +7.17% | 2,112,600 |
| Nov 6, 2023 | $27.00 | $27.34 | $25.14 | $25.53 | -5.58% | 4,312,100 |
| Oct 30, 2023 | $21.56 | $28.10 | $21.03 | $27.04 | +26.41% | 6,575,600 |
| Oct 23, 2023 | $23.21 | $24.00 | $21.31 | $21.39 | -7.88% | 8,646,600 |
| Oct 16, 2023 | $26.11 | $26.32 | $23.15 | $23.22 | -10.62% | 6,726,900 |
| Oct 9, 2023 | $27.92 | $29.49 | $25.87 | $25.98 | -7.31% | 5,642,300 |
| Oct 2, 2023 | $29.53 | $29.53 | $26.37 | $28.03 | -4.66% | 4,340,500 |
| Sep 25, 2023 | $31.29 | $31.54 | $29.04 | $29.40 | -4.27% | 2,637,400 |
| Sep 18, 2023 | $32.48 | $32.69 | $30.25 | $30.71 | -6.14% | 1,577,700 |
| Sep 11, 2023 | $31.68 | $33.00 | $31.31 | $32.72 | +3.68% | 2,448,200 |
| Sep 5, 2023 | $32.29 | $32.34 | $30.89 | $31.56 | -2.14% | 1,236,700 |
| Aug 28, 2023 | $31.85 | $32.49 | $31.71 | $32.25 | +1.22% | 1,407,700 |
| Aug 21, 2023 | $32.13 | $32.13 | $31.20 | $31.86 | -0.47% | 1,209,500 |
| Aug 14, 2023 | $33.26 | $33.50 | $31.47 | $32.01 | -3.90% | 1,295,800 |
| Aug 7, 2023 | $32.98 | $33.52 | $32.03 | $33.31 | +1.71% | 2,237,500 |
| Jul 31, 2023 | $35.22 | $35.95 | $31.81 | $32.75 | -7.17% | 3,408,800 |
| Jul 24, 2023 | $35.68 | $36.20 | $35.21 | $35.28 | -1.15% | 802,400 |
| Jul 17, 2023 | $36.14 | $36.23 | $35.48 | $35.69 | -1.38% | 787,000 |
| Jul 10, 2023 | $35.50 | $36.58 | $34.63 | $36.19 | +1.51% | 1,284,400 |
| Jul 3, 2023 | $36.35 | $37.15 | $35.18 | $35.65 | -2.33% | 947,800 |
| Jun 26, 2023 | $35.00 | $36.67 | $34.77 | $36.50 | +4.11% | 2,509,700 |
| Jun 20, 2023 | $35.38 | $36.04 | $35.00 | $35.06 | -0.99% | 1,024,200 |
| Jun 12, 2023 | $37.04 | $37.32 | $35.38 | $35.41 | -4.12% | 1,514,400 |
| Jun 5, 2023 | $36.78 | $37.25 | $36.14 | $36.93 | +0.41% | 1,085,600 |
| May 30, 2023 | $36.15 | $37.00 | $35.12 | $36.78 | +1.38% | 1,334,200 |
| May 22, 2023 | $37.17 | $37.22 | $35.37 | $36.28 | -2.13% | 855,000 |
| May 15, 2023 | $35.83 | $37.28 | $35.72 | $37.07 | +3.40% | 1,641,100 |
| May 8, 2023 | $35.74 | $36.27 | $34.97 | $35.85 | +0.87% | 1,381,000 |
| May 1, 2023 | $34.70 | $35.77 | $33.95 | $35.54 | +2.04% | 2,212,900 |
| Apr 24, 2023 | $35.10 | $35.68 | $34.30 | $34.83 | -1.02% | 1,983,500 |
| Apr 17, 2023 | $35.74 | $36.14 | $35.00 | $35.19 | -1.95% | 2,183,200 |
| Apr 10, 2023 | $33.55 | $36.24 | $33.35 | $35.89 | +5.87% | 2,696,400 |
| Apr 3, 2023 | $33.75 | $34.17 | $33.24 | $33.90 | +0.38% | 1,077,200 |
| Mar 27, 2023 | $31.76 | $33.79 | $31.76 | $33.77 | +6.23% | 1,523,600 |
| Mar 20, 2023 | $32.39 | $32.86 | $31.17 | $31.79 | -2.06% | 1,557,000 |
| Mar 13, 2023 | $31.95 | $32.98 | $31.02 | $32.46 | +1.18% | 2,301,900 |
| Mar 6, 2023 | $33.68 | $34.40 | $31.80 | $32.08 | -4.64% | 1,388,600 |
| Feb 27, 2023 | $34.33 | $34.53 | $32.65 | $33.64 | -1.52% | 2,445,500 |
| Feb 21, 2023 | $34.70 | $34.95 | $33.47 | $34.16 | -2.04% | 1,261,900 |
| Feb 13, 2023 | $34.20 | $35.14 | $34.03 | $34.87 | +2.02% | 1,409,300 |
| Feb 6, 2023 | $34.70 | $34.75 | $33.31 | $34.18 | -2.09% | 1,773,600 |
| Jan 30, 2023 | $35.00 | $35.64 | $34.15 | $34.91 | -0.65% | 2,069,200 |
| Jan 23, 2023 | $35.32 | $36.08 | $35.03 | $35.14 | -0.57% | 1,890,400 |
| Jan 17, 2023 | $34.28 | $35.48 | $34.25 | $35.34 | +2.35% | 1,589,700 |
| Jan 9, 2023 | $33.07 | $34.74 | $32.96 | $34.53 | +4.80% | 1,777,100 |
| Jan 3, 2023 | $31.19 | $33.00 | $31.00 | $32.95 | +6.32% | 2,229,600 |
| Dec 27, 2022 | $31.14 | $31.48 | $30.03 | $30.99 | -1.09% | 3,569,600 |
| Dec 19, 2022 | $31.80 | $31.93 | $30.46 | $31.33 | -2.12% | 4,061,700 |
| Dec 12, 2022 | $34.55 | $35.55 | $31.81 | $32.01 | -7.70% | 4,017,400 |
| Dec 5, 2022 | $35.11 | $35.36 | $33.22 | $34.68 | -1.90% | 4,081,900 |
| Nov 28, 2022 | $37.42 | $37.74 | $35.21 | $35.35 | -6.38% | 2,293,100 |
| Nov 21, 2022 | $37.12 | $38.20 | $36.65 | $37.76 | +1.64% | 1,278,000 |
| Nov 14, 2022 | $37.68 | $38.10 | $36.64 | $37.15 | -2.11% | 1,467,800 |
| Nov 7, 2022 | $36.31 | $37.95 | $35.62 | $37.95 | +4.86% | 1,210,600 |
| Oct 31, 2022 | $36.41 | $36.97 | $34.90 | $36.19 | -0.88% | 1,540,600 |
| Oct 24, 2022 | $33.38 | $36.77 | $33.09 | $36.51 | +8.86% | 1,721,600 |
| Oct 17, 2022 | $33.12 | $35.11 | $33.12 | $33.54 | +2.29% | 1,593,700 |
| Oct 10, 2022 | $34.39 | $34.74 | $32.09 | $32.79 | -4.76% | 2,326,400 |
| Oct 3, 2022 | $36.44 | $37.70 | $34.29 | $34.43 | -4.09% | 2,465,500 |
| Sep 26, 2022 | $39.09 | $39.17 | $35.03 | $35.90 | -9.37% | 5,501,400 |
| Sep 19, 2022 | $40.16 | $41.72 | $39.00 | $39.61 | -2.32% | 2,631,800 |
| Sep 12, 2022 | $42.62 | $42.93 | $40.16 | $40.55 | -4.02% | 1,867,500 |
| Sep 6, 2022 | $41.02 | $42.51 | $40.84 | $42.25 | +2.60% | 1,065,300 |
| Aug 29, 2022 | $43.11 | $43.62 | $40.72 | $41.18 | -4.25% | 1,315,700 |
| Aug 22, 2022 | $42.00 | $43.47 | $41.86 | $43.01 | +1.32% | 1,479,800 |
| Aug 15, 2022 | $41.16 | $42.92 | $40.76 | $42.45 | +2.29% | 1,011,000 |
| Aug 8, 2022 | $41.36 | $41.82 | $40.12 | $41.50 | +1.17% | 1,161,100 |
| Aug 1, 2022 | $39.95 | $41.05 | $39.30 | $41.02 | +2.99% | 1,219,700 |
| Jul 25, 2022 | $39.02 | $40.16 | $38.46 | $39.83 | +2.29% | 1,040,100 |
| Jul 18, 2022 | $37.94 | $39.42 | $37.05 | $38.94 | +3.18% | 1,613,100 |
| Jul 11, 2022 | $38.13 | $38.87 | $37.10 | $37.74 | -1.26% | 966,100 |
| Jul 5, 2022 | $37.49 | $38.34 | $36.90 | $38.22 | -1.82% | 1,124,400 |
| Jun 27, 2022 | $36.90 | $39.07 | $36.69 | $38.93 | +4.96% | 1,818,800 |
| Jun 21, 2022 | $37.38 | $37.66 | $36.00 | $37.09 | -1.51% | 1,505,300 |
| Jun 13, 2022 | $39.42 | $39.95 | $37.19 | $37.66 | -6.32% | 2,178,300 |
| Jun 6, 2022 | $41.85 | $42.30 | $40.15 | $40.20 | -3.70% | 1,377,000 |
| May 31, 2022 | $40.19 | $41.94 | $39.71 | $41.75 | +3.86% | 1,274,700 |
| May 23, 2022 | $41.31 | $41.79 | $40.06 | $40.19 | -1.49% | 1,518,150 |
| May 16, 2022 | $39.91 | $40.95 | $39.57 | $40.80 | +2.72% | 1,584,900 |
| May 9, 2022 | $40.19 | $40.37 | $38.30 | $39.72 | -2.68% | 1,804,800 |
| May 2, 2022 | $41.33 | $41.57 | $39.55 | $40.81 | -1.94% | 2,234,250 |
| Apr 25, 2022 | $42.59 | $43.12 | $40.99 | $41.62 | -2.80% | 2,068,050 |
| Apr 18, 2022 | $44.50 | $45.51 | $42.73 | $42.82 | -3.75% | 1,746,750 |
| Apr 11, 2022 | $44.66 | $45.06 | $43.85 | $44.49 | -0.57% | 942,900 |
| Apr 4, 2022 | $44.73 | $46.01 | $43.74 | $44.74 | -0.22% | 1,651,800 |
| Mar 28, 2022 | $42.75 | $44.89 | $42.37 | $44.84 | +5.00% | 2,305,350 |
| Mar 21, 2022 | $41.97 | $43.16 | $41.66 | $42.71 | +2.14% | 2,424,150 |
| Mar 14, 2022 | $40.59 | $42.08 | $39.76 | $41.81 | +3.26% | 2,455,500 |
| Mar 7, 2022 | $39.63 | $40.83 | $39.45 | $40.49 | +1.78% | 1,776,750 |
| Feb 28, 2022 | $39.04 | $40.63 | $38.69 | $39.79 | +1.24% | 1,983,600 |
| Feb 22, 2022 | $39.65 | $40.02 | $38.45 | $39.30 | -1.36% | 1,792,350 |
| Feb 14, 2022 | $40.87 | $40.98 | $39.55 | $39.84 | -2.59% | 1,331,400 |
| Feb 7, 2022 | $40.11 | $41.29 | $39.63 | $40.90 | +1.96% | 2,049,450 |
| Jan 31, 2022 | $38.86 | $40.38 | $38.73 | $40.11 | +3.30% | 1,814,700 |
| Jan 24, 2022 | $39.75 | $40.33 | $38.49 | $38.83 | -3.62% | 2,480,400 |
| Jan 18, 2022 | $39.43 | $40.96 | $39.35 | $40.29 | +1.46% | 1,360,800 |
| Jan 10, 2022 | $39.07 | $40.29 | $38.80 | $39.71 | +1.15% | 2,057,850 |
| Jan 3, 2022 | $40.63 | $41.65 | $38.58 | $39.26 | -3.16% | 4,825,800 |
| Dec 27, 2021 | $39.15 | $40.85 | $38.95 | $40.54 | +3.51% | 2,124,150 |
| Dec 20, 2021 | $37.81 | $39.47 | $37.79 | $39.17 | +2.16% | 1,274,400 |
| Dec 13, 2021 | $38.26 | $38.91 | $37.53 | $38.34 | +0.12% | 2,240,100 |
| Dec 6, 2021 | $37.60 | $39.03 | $37.60 | $38.29 | +1.90% | 1,619,400 |
| Nov 29, 2021 | $37.57 | $38.76 | $37.04 | $37.58 | +0.02% | 2,862,750 |
| Nov 22, 2021 | $38.45 | $38.45 | $36.93 | $37.57 | -2.05% | 2,141,850 |
| Nov 15, 2021 | $39.29 | $39.33 | $38.23 | $38.36 | -2.13% | 2,303,250 |
| Nov 8, 2021 | $40.35 | $41.13 | $38.63 | $39.19 | -1.44% | 4,299,000 |
| Nov 1, 2021 | $39.27 | $40.01 | $38.95 | $39.77 | +1.39% | 1,815,600 |
| Oct 25, 2021 | $38.57 | $40.51 | $38.45 | $39.22 | +1.76% | 1,868,100 |
| Oct 18, 2021 | $38.32 | $38.96 | $38.01 | $38.54 | +0.61% | 2,006,400 |
| Oct 11, 2021 | $37.52 | $38.48 | $37.20 | $38.31 | +2.11% | 2,022,450 |
| Oct 4, 2021 | $37.77 | $37.99 | $36.90 | $37.51 | -0.78% | 1,871,250 |
| Sep 27, 2021 | $37.34 | $38.20 | $36.57 | $37.81 | +1.49% | 2,645,250 |
| Sep 20, 2021 | $36.19 | $37.85 | $35.81 | $37.25 | +1.18% | 2,546,700 |
| Sep 13, 2021 | $38.86 | $39.05 | $36.36 | $36.82 | -4.73% | 1,649,100 |
| Sep 7, 2021 | $38.24 | $38.94 | $37.97 | $38.65 | +1.06% | 1,170,150 |
| Aug 30, 2021 | $37.66 | $38.39 | $37.32 | $38.24 | +1.43% | 1,015,650 |
| Aug 23, 2021 | $37.31 | $37.85 | $37.00 | $37.70 | +1.62% | 1,354,650 |
| Aug 16, 2021 | $37.75 | $37.99 | $37.01 | $37.10 | -1.61% | 1,082,100 |
| Aug 9, 2021 | $36.99 | $37.73 | $36.30 | $37.71 | +2.13% | 1,322,850 |
| Aug 2, 2021 | $36.10 | $37.18 | $35.89 | $36.92 | +2.40% | 1,251,600 |
| Jul 26, 2021 | $36.41 | $36.57 | $35.75 | $36.05 | -1.46% | 1,475,850 |
| Jul 19, 2021 | $36.19 | $36.77 | $35.28 | $36.59 | +0.16% | 1,670,850 |
| Jul 12, 2021 | $37.11 | $37.55 | $36.12 | $36.53 | -1.81% | 1,889,250 |
| Jul 6, 2021 | $37.32 | $37.65 | $36.71 | $37.20 | -0.52% | 2,106,600 |
| Jun 28, 2021 | $36.19 | $37.89 | $35.87 | $37.39 | +4.06% | 2,378,850 |
| Jun 21, 2021 | $36.28 | $36.68 | $35.75 | $35.93 | -0.43% | 1,425,750 |
| Jun 14, 2021 | $36.19 | $36.66 | $35.51 | $36.09 | -0.28% | 1,534,350 |
| Jun 7, 2021 | $36.94 | $37.51 | $36.07 | $36.19 | -2.27% | 1,500,300 |
| Jun 1, 2021 | $36.47 | $37.29 | $36.05 | $37.03 | +2.43% | 1,502,550 |
| May 24, 2021 | $35.87 | $36.49 | $35.84 | $36.15 | +0.76% | 1,286,250 |
| May 17, 2021 | $35.11 | $36.33 | $34.96 | $35.87 | +2.07% | 2,311,950 |
| May 10, 2021 | $35.73 | $36.19 | $34.96 | $35.15 | -1.49% | 2,164,050 |
| May 3, 2021 | $35.89 | $36.08 | $35.07 | $35.68 | -0.47% | 1,496,850 |
| Apr 26, 2021 | $35.84 | $36.49 | $35.44 | $35.85 | +0.04% | 1,421,250 |
| Apr 19, 2021 | $36.56 | $37.03 | $35.64 | $35.83 | -2.43% | 1,773,150 |
| Apr 12, 2021 | $36.38 | $36.93 | $35.90 | $36.73 | +0.60% | 1,481,250 |
| Apr 5, 2021 | $36.31 | $36.85 | $36.09 | $36.51 | +0.74% | 1,351,800 |
| Mar 29, 2021 | $35.26 | $36.37 | $34.96 | $36.24 | +1.97% | 1,416,450 |
| Mar 22, 2021 | $35.34 | $36.51 | $35.01 | $35.54 | +1.04% | 2,242,650 |
| Mar 15, 2021 | $35.47 | $35.81 | $34.67 | $35.17 | -0.83% | 1,858,800 |
| Mar 8, 2021 | $34.36 | $35.64 | $34.27 | $35.47 | +2.96% | 2,787,600 |
| Mar 1, 2021 | $34.42 | $34.73 | $33.55 | $34.45 | +1.41% | 2,448,000 |
| Feb 22, 2021 | $35.30 | $35.64 | $33.97 | $33.97 | -4.23% | 2,252,550 |
| Feb 16, 2021 | $33.80 | $35.53 | $33.41 | $35.47 | +5.14% | 2,231,250 |
| Feb 8, 2021 | $36.16 | $36.16 | $33.33 | $33.73 | -6.21% | 4,918,050 |
| Feb 1, 2021 | $34.80 | $36.49 | $34.80 | $35.97 | +3.41% | 2,055,450 |
| Jan 25, 2021 | $35.26 | $36.27 | $34.37 | $34.78 | -1.36% | 2,375,850 |
| Jan 19, 2021 | $35.87 | $35.91 | $35.03 | $35.26 | -1.05% | 1,455,000 |
| Jan 11, 2021 | $33.40 | $35.84 | $33.14 | $35.63 | +6.56% | 2,299,350 |
| Jan 4, 2021 | $33.15 | $33.63 | $32.17 | $33.44 | +1.54% | 2,702,100 |
| Dec 28, 2020 | $33.65 | $33.75 | $32.89 | $32.93 | -1.65% | 1,344,450 |
| Dec 21, 2020 | $33.07 | $33.77 | $32.42 | $33.49 | -0.20% | 1,222,200 |
| Dec 14, 2020 | $34.61 | $34.80 | $33.47 | $33.55 | -2.76% | 2,057,250 |
| Dec 7, 2020 | $34.11 | $34.93 | $33.67 | $34.51 | +1.17% | 1,489,800 |
| Nov 30, 2020 | $33.49 | $34.27 | $32.63 | $34.11 | +1.65% | 2,008,350 |
| Nov 23, 2020 | $34.81 | $35.14 | $33.43 | $33.55 | -2.21% | 1,987,050 |
| Nov 16, 2020 | $34.41 | $35.15 | $34.01 | $34.31 | +0.90% | 2,274,600 |
| Nov 9, 2020 | $32.35 | $34.57 | $32.35 | $34.01 | +9.09% | 2,872,650 |
| Nov 2, 2020 | $29.05 | $31.29 | $28.68 | $31.17 | +9.00% | 1,815,300 |
| Oct 26, 2020 | $30.60 | $30.82 | $28.19 | $28.60 | -7.66% | 2,513,250 |
| Oct 19, 2020 | $31.27 | $31.53 | $30.05 | $30.97 | -0.85% | 1,171,350 |
| Oct 12, 2020 | $31.50 | $31.81 | $30.57 | $31.24 | -0.83% | 1,656,600 |
| Oct 5, 2020 | $32.00 | $32.43 | $31.27 | $31.50 | -1.15% | 1,858,950 |
| Sep 28, 2020 | $31.71 | $32.22 | $31.11 | $31.87 | +1.25% | 1,933,950 |
| Sep 21, 2020 | $31.74 | $31.89 | $30.41 | $31.47 | -2.07% | 1,706,250 |
| Sep 14, 2020 | $30.69 | $32.39 | $30.51 | $32.14 | +5.42% | 1,936,650 |
| Sep 8, 2020 | $29.81 | $30.99 | $29.67 | $30.49 | +0.93% | 1,305,600 |
| Aug 31, 2020 | $29.48 | $30.87 | $28.67 | $30.21 | +2.19% | 2,571,300 |
| Aug 24, 2020 | $30.11 | $30.77 | $29.45 | $29.56 | -0.81% | 1,673,550 |
| Aug 17, 2020 | $29.67 | $30.11 | $29.07 | $29.80 | +0.70% | 1,674,600 |
| Aug 10, 2020 | $28.59 | $30.57 | $28.59 | $29.59 | +3.67% | 1,988,550 |
| Aug 3, 2020 | $28.02 | $29.00 | $27.50 | $28.55 | +2.34% | 2,337,300 |
| Jul 27, 2020 | $28.50 | $28.81 | $27.29 | $27.89 | -1.88% | 1,933,050 |
| Jul 20, 2020 | $29.13 | $29.70 | $28.07 | $28.43 | -1.86% | 1,894,050 |
| Jul 13, 2020 | $26.93 | $29.00 | $26.92 | $28.97 | +8.30% | 1,969,200 |
| Jul 6, 2020 | $27.79 | $27.97 | $25.97 | $26.75 | -2.24% | 2,230,200 |
| Jun 29, 2020 | $26.56 | $28.02 | $26.34 | $27.36 | +3.32% | 1,729,050 |
| Jun 22, 2020 | $28.39 | $28.85 | $26.41 | $26.48 | -6.45% | 3,260,400 |
| Jun 15, 2020 | $26.23 | $29.11 | $25.82 | $28.31 | +5.46% | 2,541,750 |
| Jun 8, 2020 | $30.00 | $30.19 | $26.46 | $26.84 | -9.28% | 3,854,400 |
| Jun 1, 2020 | $26.95 | $30.00 | $26.91 | $29.59 | +9.15% | 3,817,500 |
| May 26, 2020 | $27.14 | $27.71 | $26.73 | $27.11 | +3.70% | 2,479,650 |
| May 18, 2020 | $26.49 | $27.09 | $25.72 | $26.14 | +2.00% | 3,228,300 |
| May 11, 2020 | $26.83 | $28.45 | $24.94 | $25.63 | -4.99% | 3,405,600 |
| May 4, 2020 | $25.16 | $27.47 | $25.07 | $26.97 | +5.28% | 3,026,550 |
| Apr 27, 2020 | $24.88 | $27.33 | $24.81 | $25.62 | +2.97% | 3,939,750 |
| Apr 20, 2020 | $26.03 | $26.28 | $24.69 | $24.88 | -6.84% | 3,499,800 |
| Apr 13, 2020 | $27.28 | $27.28 | $24.67 | $26.71 | -1.93% | 5,062,950 |
| Apr 6, 2020 | $25.04 | $27.65 | $24.08 | $27.23 | +15.40% | 6,150,300 |
| Mar 30, 2020 | $24.17 | $26.88 | $22.57 | $23.60 | -3.15% | 7,813,350 |
| Mar 23, 2020 | $21.35 | $27.77 | $17.18 | $24.37 | +11.77% | 8,133,900 |
| Mar 16, 2020 | $23.34 | $26.05 | $20.04 | $21.80 | -20.48% | 8,316,150 |
| Mar 9, 2020 | $33.01 | $34.07 | $23.33 | $27.41 | -22.05% | 9,623,100 |
| Mar 2, 2020 | $33.70 | $35.98 | $33.55 | $35.17 | +4.37% | 2,841,150 |
| Feb 24, 2020 | $36.08 | $36.57 | $33.02 | $33.69 | -8.85% | 4,374,000 |
| Feb 18, 2020 | $36.83 | $37.54 | $36.77 | $36.97 | 0.00% | 1,380,450 |
| Feb 10, 2020 | $36.21 | $37.13 | $36.11 | $36.97 | +2.10% | 1,595,100 |
| Feb 3, 2020 | $36.27 | $36.73 | $35.95 | $36.21 | -0.17% | 1,510,050 |
| Jan 27, 2020 | $35.78 | $36.54 | $35.70 | $36.27 | +0.13% | 1,852,350 |
| Jan 21, 2020 | $35.57 | $36.53 | $35.57 | $36.22 | +1.80% | 1,487,250 |
| Jan 13, 2020 | $33.55 | $35.79 | $33.44 | $35.58 | +6.40% | 1,897,500 |
| Jan 6, 2020 | $33.50 | $33.86 | $33.03 | $33.44 | -0.18% | 1,934,100 |
| Dec 30, 2019 | $33.44 | $33.66 | $32.95 | $33.50 | +0.22% | 1,630,200 |
| Dec 23, 2019 | $32.35 | $33.49 | $32.31 | $33.43 | +3.68% | 1,309,950 |
| Dec 16, 2019 | $34.37 | $34.41 | $32.23 | $32.24 | -5.23% | 2,565,000 |
| Dec 9, 2019 | $34.73 | $34.94 | $33.61 | $34.02 | -2.19% | 2,213,700 |
| Dec 2, 2019 | $34.90 | $35.11 | $34.35 | $34.78 | +0.13% | 1,795,950 |
| Nov 25, 2019 | $34.93 | $35.14 | $34.67 | $34.73 | -0.65% | 1,241,700 |
| Nov 18, 2019 | $34.45 | $35.22 | $34.40 | $34.96 | +1.31% | 1,793,850 |
| Nov 11, 2019 | $34.10 | $34.57 | $34.00 | $34.51 | +1.21% | 1,858,500 |
| Nov 4, 2019 | $33.61 | $34.13 | $32.94 | $34.09 | +1.59% | 1,979,100 |
| Oct 28, 2019 | $33.20 | $33.74 | $33.10 | $33.56 | +0.98% | 1,940,550 |
| Oct 21, 2019 | $32.51 | $33.27 | $32.27 | $33.23 | +2.24% | 1,882,650 |
| Oct 14, 2019 | $32.32 | $32.53 | $31.73 | $32.51 | +0.70% | 1,624,800 |
| Oct 7, 2019 | $32.45 | $32.75 | $32.05 | $32.28 | -0.04% | 1,713,000 |
| Sep 30, 2019 | $32.77 | $33.26 | $31.97 | $32.29 | -1.24% | 2,652,000 |
| Sep 23, 2019 | $31.93 | $33.33 | $31.71 | $32.70 | +2.79% | 2,343,900 |
| Sep 16, 2019 | $31.62 | $31.89 | $31.38 | $31.81 | +0.59% | 1,755,000 |
| Sep 9, 2019 | $32.24 | $32.53 | $31.37 | $31.63 | -1.84% | 2,379,750 |
| Sep 3, 2019 | $31.26 | $32.38 | $30.88 | $32.22 | +2.83% | 1,856,550 |
| Aug 26, 2019 | $30.57 | $31.71 | $30.43 | $31.33 | +2.69% | 2,531,100 |
| Aug 19, 2019 | $30.15 | $31.15 | $29.37 | $30.51 | +2.12% | 1,778,250 |
| Aug 12, 2019 | $29.46 | $30.03 | $29.17 | $29.88 | +1.36% | 2,625,000 |
| Aug 5, 2019 | $29.40 | $29.63 | $28.99 | $29.48 | -0.45% | 3,233,400 |
| Jul 29, 2019 | $29.47 | $29.75 | $29.26 | $29.61 | +0.50% | 1,739,100 |
| Jul 22, 2019 | $29.16 | $29.52 | $29.08 | $29.47 | +1.28% | 1,791,450 |
| Jul 15, 2019 | $28.80 | $29.44 | $28.65 | $29.09 | +1.07% | 3,398,700 |
| Jul 8, 2019 | $29.13 | $29.83 | $28.26 | $28.79 | -1.51% | 6,645,300 |
| Jul 1, 2019 | $28.74 | $29.33 | $28.63 | $29.23 | +2.10% | 1,331,700 |
| Jun 24, 2019 | $28.34 | $28.73 | $27.99 | $28.63 | +1.30% | 1,555,350 |
| Jun 17, 2019 | $28.33 | $28.59 | $28.09 | $28.26 | -0.38% | 2,677,950 |
| Jun 10, 2019 | $28.77 | $28.77 | $28.12 | $28.37 | -0.79% | 2,182,950 |
| Jun 3, 2019 | $27.66 | $28.85 | $27.46 | $28.59 | +3.85% | 1,850,100 |
| May 28, 2019 | $28.41 | $28.67 | $27.42 | $27.53 | -1.67% | 1,497,150 |
| May 20, 2019 | $27.95 | $28.32 | $27.57 | $28.00 | +0.19% | 1,250,400 |
| May 13, 2019 | $27.43 | $28.40 | $27.31 | $27.95 | +1.13% | 1,987,500 |
| May 6, 2019 | $27.69 | $27.77 | $27.21 | $27.63 | -0.60% | 2,161,800 |
| Apr 29, 2019 | $27.72 | $27.89 | $27.27 | $27.80 | +0.65% | 1,181,250 |
| Apr 22, 2019 | $27.57 | $27.91 | $27.36 | $27.62 | +0.19% | 1,881,000 |
| Apr 15, 2019 | $27.71 | $27.98 | $27.46 | $27.57 | -0.22% | 1,610,550 |
| Apr 8, 2019 | $27.75 | $27.89 | $27.37 | $27.63 | -0.46% | 1,245,300 |
| Apr 1, 2019 | $28.05 | $28.05 | $27.41 | $27.75 | -0.57% | 1,871,550 |
| Mar 25, 2019 | $26.87 | $27.94 | $26.82 | $27.91 | +3.82% | 1,594,350 |
| Mar 18, 2019 | $27.33 | $27.79 | $26.68 | $26.89 | +0.05% | 2,060,100 |
| Mar 11, 2019 | $27.49 | $28.36 | $26.83 | $26.87 | -0.15% | 3,685,500 |
| Mar 4, 2019 | $26.73 | $26.97 | $26.34 | $26.91 | +0.90% | 2,019,600 |
| Feb 25, 2019 | $27.25 | $27.37 | $26.49 | $26.67 | -2.06% | 2,387,400 |
| Feb 19, 2019 | $26.97 | $27.66 | $26.83 | $27.23 | +1.24% | 1,701,600 |
| Feb 11, 2019 | $26.35 | $27.09 | $26.34 | $26.90 | +2.39% | 2,739,150 |
| Feb 4, 2019 | $25.99 | $26.50 | $25.37 | $26.27 | +0.79% | 2,416,650 |
| Jan 28, 2019 | $25.91 | $26.61 | $25.45 | $26.07 | +0.28% | 2,169,150 |
| Jan 22, 2019 | $26.14 | $26.18 | $25.37 | $25.99 | -0.46% | 1,711,050 |
| Jan 14, 2019 | $24.70 | $26.19 | $24.56 | $26.11 | +5.18% | 2,631,900 |
| Jan 7, 2019 | $24.28 | $25.00 | $24.11 | $24.83 | +3.22% | 2,312,250 |
| Dec 31, 2018 | $22.59 | $24.25 | $22.53 | $24.05 | +6.75% | 2,939,100 |
| Dec 24, 2018 | $22.03 | $22.83 | $21.51 | $22.53 | +2.08% | 2,873,100 |
| Dec 17, 2018 | $24.90 | $24.91 | $22.00 | $22.07 | -11.71% | 5,543,700 |
| Dec 10, 2018 | $25.18 | $25.78 | $24.37 | $25.00 | -0.98% | 2,424,750 |
| Dec 3, 2018 | $25.81 | $26.29 | $25.22 | $25.25 | -0.79% | 2,072,400 |
| Nov 26, 2018 | $26.84 | $26.89 | $25.36 | $25.45 | -4.31% | 1,894,500 |
| Nov 19, 2018 | $26.95 | $39.55 | $25.71 | $26.59 | -0.92% | 1,140,750 |
| Nov 12, 2018 | $26.83 | $27.07 | $26.47 | $26.84 | -0.15% | 1,423,200 |
| Nov 5, 2018 | $26.07 | $26.92 | $25.92 | $26.88 | +3.84% | 1,614,600 |
| Oct 29, 2018 | $25.13 | $26.02 | $24.56 | $25.89 | +3.35% | 2,320,800 |
| Oct 22, 2018 | $26.37 | $26.42 | $24.62 | $25.05 | -4.98% | 2,519,400 |
| Oct 15, 2018 | $26.64 | $26.90 | $26.28 | $26.36 | -0.70% | 1,501,350 |
| Oct 8, 2018 | $26.24 | $26.85 | $25.71 | $26.55 | +0.61% | 1,800,300 |
| Oct 1, 2018 | $26.97 | $26.97 | $26.25 | $26.39 | -0.75% | 1,556,100 |
| Sep 24, 2018 | $25.98 | $26.79 | $25.61 | $26.59 | +2.44% | 1,990,350 |
| Sep 17, 2018 | $26.57 | $26.63 | $25.87 | $25.95 | -1.89% | 2,344,050 |
| Sep 10, 2018 | $25.82 | $26.55 | $25.42 | $26.45 | +2.48% | 2,679,750 |
| Sep 4, 2018 | $25.87 | $25.95 | $25.47 | $25.81 | -0.72% | 2,029,650 |
| Aug 27, 2018 | $27.00 | $27.31 | $25.95 | $26.00 | -3.47% | 1,919,850 |
| Aug 20, 2018 | $26.71 | $27.12 | $26.57 | $26.93 | +0.82% | 1,139,250 |
| Aug 13, 2018 | $27.21 | $27.21 | $26.63 | $26.71 | -1.55% | 1,405,350 |
| Aug 6, 2018 | $27.53 | $27.75 | $27.03 | $27.13 | -1.45% | 1,378,050 |
| Jul 30, 2018 | $27.37 | $28.21 | $26.97 | $27.53 | +0.83% | 1,713,300 |
| Jul 23, 2018 | $26.67 | $27.49 | $26.23 | $27.31 | +2.81% | 1,562,250 |
| Jul 16, 2018 | $27.14 | $27.17 | $26.17 | $26.56 | -1.04% | 1,802,700 |
| Jul 9, 2018 | $27.30 | $27.30 | $26.43 | $26.84 | -1.08% | 1,769,550 |
| Jul 2, 2018 | $25.65 | $27.50 | $25.51 | $27.13 | +5.99% | 2,076,300 |
| Jun 25, 2018 | $25.70 | $25.79 | $25.18 | $25.60 | -0.85% | 1,818,000 |
| Jun 18, 2018 | $25.83 | $26.67 | $25.67 | $25.82 | -0.03% | 1,803,750 |
| Jun 11, 2018 | $25.12 | $26.23 | $25.09 | $25.83 | +2.43% | 2,005,050 |
| Jun 4, 2018 | $25.28 | $25.47 | $24.94 | $25.21 | -0.34% | 2,318,700 |
| May 29, 2018 | $25.27 | $25.51 | $24.85 | $25.30 | -0.47% | 3,576,600 |
| May 21, 2018 | $25.73 | $25.87 | $25.37 | $25.42 | -0.70% | 1,440,900 |
| May 14, 2018 | $26.05 | $26.13 | $25.32 | $25.60 | -1.74% | 3,095,700 |
| May 7, 2018 | $26.36 | $26.50 | $25.79 | $26.05 | -1.24% | 2,023,800 |
| Apr 30, 2018 | $27.23 | $27.40 | $26.29 | $26.38 | -3.30% | 2,131,950 |
| Apr 23, 2018 | $27.51 | $27.59 | $27.03 | $27.28 | -0.82% | 1,381,500 |
| Apr 16, 2018 | $27.45 | $27.73 | $27.23 | $27.51 | +0.15% | 1,236,300 |
| Apr 9, 2018 | $27.57 | $27.94 | $27.44 | $27.47 | -0.96% | 1,411,950 |
| Apr 2, 2018 | $27.86 | $28.09 | $27.41 | $27.73 | -0.10% | 1,697,400 |
| Mar 26, 2018 | $27.60 | $28.05 | $26.95 | $27.76 | +0.85% | 1,363,350 |
| Mar 19, 2018 | $27.13 | $28.04 | $26.79 | $27.53 | +0.71% | 1,896,900 |
| Mar 12, 2018 | $27.53 | $27.61 | $26.83 | $27.33 | -0.65% | 3,594,000 |
| Mar 5, 2018 | $27.00 | $27.63 | $26.83 | $27.51 | +1.63% | 2,321,700 |
| Feb 26, 2018 | $26.85 | $27.24 | $26.51 | $27.07 | +1.25% | 2,519,100 |
| Feb 20, 2018 | $27.93 | $28.16 | $26.71 | $26.74 | -4.27% | 1,794,750 |
| Feb 12, 2018 | $27.30 | $28.09 | $26.95 | $27.93 | +3.43% | 2,166,300 |
| Feb 5, 2018 | $27.07 | $27.75 | $25.03 | $27.01 | -1.89% | 5,009,850 |
| Jan 29, 2018 | $28.91 | $28.91 | $27.21 | $27.53 | -4.80% | 3,275,100 |
| Jan 22, 2018 | $28.55 | $28.94 | $28.21 | $28.91 | +0.98% | 1,858,800 |
| Jan 16, 2018 | $29.19 | $29.45 | $28.49 | $28.63 | -1.65% | 1,853,550 |
| Jan 8, 2018 | $29.26 | $29.33 | $28.11 | $29.11 | -0.32% | 2,623,800 |
| Jan 2, 2018 | $29.87 | $29.93 | $28.55 | $29.21 | -2.23% | 2,629,950 |
| Dec 26, 2017 | $29.40 | $31.25 | $29.29 | $29.87 | +2.07% | 2,348,850 |
| Dec 18, 2017 | $29.47 | $29.76 | $28.76 | $29.27 | -1.08% | 1,997,550 |
| Dec 11, 2017 | $29.22 | $30.15 | $28.97 | $29.59 | +0.93% | 2,988,900 |
| Dec 4, 2017 | $28.91 | $29.49 | $28.76 | $29.31 | +0.94% | 1,718,100 |
| Nov 27, 2017 | $29.00 | $29.69 | $28.22 | $29.04 | +0.58% | 2,996,400 |
| Nov 20, 2017 | $29.26 | $29.41 | $28.67 | $28.87 | -1.43% | 1,242,600 |
| Nov 13, 2017 | $28.95 | $29.67 | $28.81 | $29.29 | +1.08% | 1,915,200 |
| Nov 6, 2017 | $28.20 | $29.12 | $28.17 | $28.98 | +2.77% | 1,421,250 |
| Oct 30, 2017 | $28.33 | $28.53 | $27.99 | $28.20 | -0.47% | 2,027,550 |
| Oct 23, 2017 | $28.97 | $29.07 | $28.19 | $28.33 | -2.34% | 2,338,650 |
| Oct 16, 2017 | $28.77 | $29.60 | $28.75 | $29.01 | +0.81% | 1,825,350 |
| Oct 9, 2017 | $28.66 | $28.96 | $28.51 | $28.78 | +0.19% | 1,468,950 |
| Oct 2, 2017 | $28.81 | $29.00 | $28.17 | $28.73 | -0.12% | 2,459,100 |
| Sep 25, 2017 | $28.40 | $29.03 | $28.40 | $28.76 | +1.27% | 2,869,500 |
| Sep 18, 2017 | $28.71 | $29.30 | $28.25 | $28.40 | +1.12% | 7,927,950 |
| Sep 11, 2017 | $29.39 | $29.92 | $27.56 | $28.09 | -2.81% | 21,932,700 |
| Sep 5, 2017 | $29.05 | $29.25 | $28.07 | $28.90 | -0.12% | 2,982,900 |
| Aug 28, 2017 | $29.21 | $29.60 | $28.82 | $28.93 | -0.89% | 2,505,750 |
| Aug 21, 2017 | $29.40 | $29.94 | $29.14 | $29.19 | -0.93% | 2,489,400 |
| Aug 14, 2017 | $28.53 | $29.83 | $28.37 | $29.47 | +3.98% | 2,854,650 |
| Aug 7, 2017 | $27.53 | $28.99 | $27.50 | $28.34 | +5.62% | 3,719,700 |
| Jul 31, 2017 | $26.77 | $27.47 | $26.53 | $26.83 | -0.05% | 1,634,400 |
| Jul 24, 2017 | $26.95 | $27.23 | $26.75 | $26.85 | -0.42% | 1,331,400 |
| Jul 17, 2017 | $26.97 | $27.02 | $26.44 | $26.96 | +0.15% | 1,467,000 |
| Jul 10, 2017 | $26.91 | $27.20 | $26.67 | $26.92 | 0.00% | 1,227,450 |
| Jul 3, 2017 | $27.33 | $27.69 | $26.83 | $26.92 | -1.30% | 1,049,100 |
| Jun 26, 2017 | $27.39 | $27.70 | $27.02 | $27.27 | 0.00% | 1,304,700 |
| Jun 19, 2017 | $26.78 | $27.36 | $26.59 | $27.27 | +1.66% | 1,671,150 |
| Jun 12, 2017 | $26.75 | $26.96 | $26.02 | $26.83 | +0.22% | 2,585,100 |
| Jun 5, 2017 | $27.23 | $27.26 | $26.61 | $26.77 | -1.59% | 2,262,600 |
| May 30, 2017 | $26.83 | $27.55 | $26.64 | $27.20 | +1.75% | 2,153,850 |
| May 22, 2017 | $26.41 | $27.23 | $26.41 | $26.73 | +1.24% | 1,863,750 |
| May 15, 2017 | $26.71 | $27.33 | $25.86 | $26.41 | -0.65% | 3,285,150 |
| May 8, 2017 | $26.90 | $26.94 | $26.19 | $26.58 | -0.52% | 2,225,550 |
| May 1, 2017 | $26.41 | $26.79 | $25.87 | $26.72 | +1.80% | 2,119,050 |
| Apr 24, 2017 | $26.53 | $26.87 | $25.91 | $26.25 | +2.07% | 2,629,350 |
| Apr 17, 2017 | $26.11 | $26.47 | $25.52 | $25.71 | -1.33% | 1,871,700 |
| Apr 10, 2017 | $25.24 | $26.15 | $25.24 | $26.06 | +2.90% | 2,087,250 |
| Apr 3, 2017 | $25.71 | $25.78 | $25.25 | $25.33 | -1.76% | 3,176,700 |
| Mar 27, 2017 | $25.49 | $26.17 | $25.43 | $25.78 | +0.99% | 3,165,600 |
| Mar 20, 2017 | $24.50 | $25.58 | $24.39 | $25.53 | +4.19% | 2,257,050 |
| Mar 13, 2017 | $23.99 | $24.55 | $23.89 | $24.50 | +2.40% | 2,137,350 |
| Mar 6, 2017 | $23.95 | $24.05 | $23.53 | $23.93 | +0.20% | 1,620,600 |
| Feb 27, 2017 | $24.35 | $24.48 | $23.60 | $23.88 | -1.81% | 2,890,050 |
| Feb 21, 2017 | $24.52 | $24.70 | $24.20 | $24.32 | +0.58% | 2,316,150 |
| Feb 13, 2017 | $24.09 | $24.59 | $23.97 | $24.18 | +0.58% | 2,556,300 |
| Feb 6, 2017 | $23.76 | $24.92 | $23.16 | $24.04 | +2.12% | 3,205,050 |
| Jan 30, 2017 | $23.59 | $23.81 | $22.87 | $23.54 | -0.76% | 3,332,850 |
| Jan 23, 2017 | $23.85 | $24.05 | $23.27 | $23.72 | +0.20% | 1,677,900 |
| Jan 17, 2017 | $23.53 | $24.18 | $23.53 | $23.67 | +2.57% | 1,824,300 |
| Jan 9, 2017 | $23.13 | $23.15 | $22.64 | $23.08 | +0.03% | 1,557,000 |
| Jan 3, 2017 | $22.47 | $23.10 | $22.13 | $23.07 | +3.41% | 1,878,900 |
| Dec 27, 2016 | $22.53 | $22.59 | $22.06 | $22.31 | -0.33% | 847,050 |
| Dec 19, 2016 | $22.17 | $22.66 | $22.01 | $22.39 | +1.18% | 2,155,800 |
| Dec 12, 2016 | $21.84 | $22.14 | $21.36 | $22.13 | +1.41% | 3,333,900 |
| Dec 5, 2016 | $21.33 | $21.99 | $21.06 | $21.82 | +2.28% | 3,915,300 |
| Nov 28, 2016 | $22.02 | $22.04 | $20.69 | $21.33 | -3.15% | 10,059,150 |
| Nov 21, 2016 | $21.55 | $22.44 | $21.49 | $22.03 | +2.55% | 2,101,500 |
| Nov 14, 2016 | $21.69 | $21.69 | $20.51 | $21.48 | – | 1,991,250 |
Seasonality
BIP return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | -0.9% | 0.9% | -0.8% | 3.8% | -0.3% | 3.2% | 1.8% | -0.0% | -2.7% | 6.2% | -1.4% |
| Months up | 7 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 8 of 9 | 3 of 9 |
| 2026 | 4.1% | 9.2% | -7.5% | -0.7% | 10.2% | -6.5% | 14.4% | -8.4% | -6.0% | 5.0% | ||
| 2025 | 3.2% | -2.0% | -6.1% | 0.7% | 11.8% | 1.2% | -6.9% | 2.2% | 4.6% | 3.9% | 5.6% | -3.7% |
| 2024 | -0.3% | -8.0% | 9.6% | -13.9% | 9.0% | -5.0% | 15.1% | 3.1% | 9.0% | -2.3% | 3.3% | -9.1% |
| 2023 | 14.0% | -5.5% | 2.3% | 3.1% | 4.1% | 1.7% | -2.2% | -9.5% | -7.9% | -23.0% | 17.4% | 20.2% |
| 2022 | -2.9% | 1.4% | 11.7% | -5.7% | -3.6% | -3.9% | 4.2% | 6.3% | -14.5% | 1.3% | 4.1% | -17.4% |
| 2021 | 5.6% | -1.4% | 4.5% | 1.0% | 1.8% | 2.5% | -2.6% | 5.4% | -0.6% | 4.8% | -2.5% | 7.0% |
| 2020 | 8.8% | -6.2% | -20.3% | 9.0% | 5.0% | 1.1% | 1.8% | 5.2% | 9.3% | -9.9% | 17.2% | -0.8% |
| 2019 | 13.4% | 3.5% | 4.6% | -1.2% | 1.0% | 4.0% | 3.1% | 7.3% | 5.6% | 1.1% | 4.8% | -4.0% |
| 2018 | -4.2% | -4.9% | 3.2% | -1.9% | -5.6% | 0.8% | 6.6% | -3.6% | 2.3% | -6.4% | 3.5% | -9.5% |
| 2017 | 4.4% | 4.5% | 7.2% | 1.8% | 4.0% | 1.0% | -1.1% | 10.2% | -2.2% | -1.8% | 2.1% | 4.6% |