Dark

BUD
Anheuser-Busch INBEV SA/NV
stock NYSE ADR

Market Open

May 13, 2025 2:51:28 PM EDT

65.89USD-0.023%(-0.01)1,793,809

65.91Bid 65.93Ask 0.02Spread

Pre-market

May 13, 2025 9:12:30 AM EDT

65.99USD+0.137%(+0.09)10,167

After-hours

May 12, 2025 4:05:30 PM EDT

66.00USD+0.152%(+0.10)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-13	65.650	65.8900	65.6500	65.89	-0.015%	1,793,809	0.000%
2025-05-12	66.280	66.3900	65.7300	65.90	-2.037%	2,071,154	-0.015%
2025-05-09	67.190	67.5400	66.8900	67.27	+0.403%	2,603,753	-2.051%
2025-05-08	66.870	67.5500	66.5400	67.00	+2.290%	4,072,948	-1.657%
2025-05-07	65.360	65.6996	65.0400	65.50	-0.983%	2,385,168	+0.595%
2025-05-06	66.850	66.9500	66.0400	66.15	+0.258%	1,869,213	-0.393%
2025-05-05	66.160	66.3100	65.7400	65.98	-0.045%	1,278,735	-0.136%
2025-05-02	66.260	66.3900	66.0100	66.01	+1.523%	1,745,364	-0.182%
2025-05-01	65.250	65.4400	64.8900	65.02	-1.200%	1,050,519	+1.338%
2025-04-30	65.190	65.9000	64.6750	65.81	+1.308%	2,248,389	+0.122%
2025-04-29	64.800	65.0200	64.5100	64.96	-0.246%	2,632,421	+1.432%
2025-04-28	65.380	65.4100	65.0050	65.12	+0.169%	1,503,278	+1.182%
2025-04-25	65.600	65.6900	64.8650	65.01	-1.246%	2,080,289	+1.354%
2025-04-24	66.350	66.3800	65.6650	65.83	-0.589%	1,450,187	+0.091%
2025-04-23	65.730	66.3600	65.7200	66.22	-1.016%	1,519,038	-0.498%
2025-04-22	66.500	67.1800	66.4000	66.90	+1.966%	1,400,085	-1.510%
2025-04-21	65.560	65.6450	65.1350	65.61	-0.030%	1,389,118	+0.427%
2025-04-17	65.360	65.8950	65.1900	65.63	+1.532%	3,321,712	+0.396%
2025-04-16	64.790	65.3650	64.4850	64.64	+2.149%	3,516,915	+1.934%
2025-04-15	62.990	63.4100	62.8500	63.28	-0.142%	1,863,319	+4.125%
2025-04-14	62.350	63.4650	62.1200	63.37	+1.360%	2,402,327	+3.977%
2025-04-11	62.190	62.6600	61.4600	62.52	+2.981%	3,444,206	+5.390%
2025-04-10	60.540	61.1100	59.8100	60.71	-0.784%	4,329,367	+8.532%
2025-04-09	59.360	61.6600	58.4250	61.19	+4.563%	5,020,883	+7.681%
2025-04-08	60.340	60.4900	57.9700	58.52	-1.265%	3,382,985	+12.594%
2025-04-07	58.650	61.0600	58.4900	59.27	-2.708%	6,269,193	+11.169%
2025-04-04	62.570	62.6700	60.6100	60.92	-3.148%	4,303,165	+8.158%
2025-04-03	63.070	63.8200	62.7950	62.90	+1.288%	4,272,173	+4.754%
2025-04-02	62.340	62.4300	61.6850	62.10	+0.812%	2,298,570	+6.103%
2025-04-01	61.600	61.9300	61.1300	61.60	+0.065%	1,782,940	+6.964%
2025-03-31	61.430	61.7800	61.3650	61.56	-0.774%	2,383,509	+7.034%
2025-03-28	62.520	62.7500	61.8800	62.04	-0.161%	2,859,440	+6.206%
2025-03-27	61.520	62.1750	61.5200	62.14	+0.436%	2,362,549	+6.035%
2025-03-26	61.340	61.9300	61.3400	61.87	+0.276%	2,052,615	+6.497%
2025-03-25	62.070	62.1000	61.5600	61.70	+0.276%	1,493,545	+6.791%
2025-03-24	61.670	61.8425	61.3050	61.53	-1.991%	2,063,935	+7.086%
2025-03-21	63.070	63.4000	62.7400	62.78	-0.412%	2,126,583	+4.954%
2025-03-20	62.420	63.0850	62.3900	63.04	-0.063%	1,829,129	+4.521%
2025-03-19	63.375	63.3750	62.7700	63.08	-0.708%	1,394,071	+4.455%
2025-03-18	63.270	63.5950	62.9500	63.53	+0.316%	2,338,756	+3.715%
2025-03-17	63.040	63.5200	62.9700	63.33	+1.588%	2,063,976	+4.042%
2025-03-14	61.960	62.4250	61.7700	62.34	+1.547%	2,682,641	+5.695%
2025-03-13	61.630	61.9300	61.2850	61.39	-1.823%	1,945,144	+7.330%
2025-03-12	62.950	62.9600	62.0150	62.53	+0.032%	2,802,462	+5.373%
2025-03-11	62.740	62.8400	61.9850	62.51	+0.080%	2,927,700	+5.407%
2025-03-10	63.110	63.7150	61.9750	62.46	-0.951%	2,365,494	+5.492%
2025-03-07	62.530	63.4100	62.3900	63.06	+0.993%	1,993,056	+4.488%
2025-03-06	61.780	62.6150	61.7500	62.44	+0.337%	1,790,469	+5.525%
2025-03-05	62.030	62.4250	61.8400	62.23	+1.883%	3,206,460	+5.881%
2025-03-04	61.460	61.7400	61.0000	61.08	+0.560%	3,555,992	+7.875%
2025-03-03	60.930	61.3800	60.3801	60.74	+1.504%	2,387,543	+8.479%
2025-02-28	59.915	60.2700	59.4800	59.84	+0.555%	2,472,173	+10.110%
2025-02-27	59.180	60.3300	58.8800	59.51	+1.345%	3,916,948	+10.721%
2025-02-26	59.190	59.8000	58.7200	58.72	+7.212%	4,837,972	+12.210%
2025-02-25	54.950	55.2500	54.5600	54.77	+0.477%	2,513,836	+20.303%
2025-02-24	54.130	54.6850	54.0900	54.51	+0.926%	2,643,195	+20.877%
2025-02-21	53.590	54.2900	53.5200	54.01	+1.618%	1,732,112	+21.996%
2025-02-20	52.830	53.2550	52.7400	53.15	+0.625%	930,341	+23.970%
2025-02-19	52.700	52.8950	52.4650	52.82	-0.340%	1,257,399	+24.744%
2025-02-18	52.750	53.2400	52.6600	53.00	-0.226%	1,463,961	+24.321%
2025-02-14	53.380	53.6900	53.0900	53.12	0.000%	1,850,979	+24.040%
2025-02-13	53.090	53.2300	52.8050	53.12	+1.607%	2,795,294	+24.040%
2025-02-12	52.245	52.3700	51.6500	52.28	+2.369%	2,656,778	+26.033%
2025-02-11	50.500	51.0700	50.4000	51.07	+1.470%	1,721,198	+29.019%
2025-02-10	50.360	50.4450	50.1150	50.33	+0.060%	1,525,514	+30.916%
2025-02-07	50.870	50.9000	50.2900	50.30	-0.278%	2,424,685	+30.994%
2025-02-06	50.440	50.5300	50.0500	50.44	+2.708%	3,023,324	+30.630%
2025-02-05	49.000	49.1500	48.5850	49.11	+0.842%	1,633,737	+34.168%
2025-02-04	48.880	48.9680	48.6500	48.70	+0.021%	1,256,055	+35.298%
2025-02-03	48.270	49.0600	47.8900	48.69	-0.996%	2,419,057	+35.326%
2025-01-31	49.460	49.7900	49.0700	49.18	-1.285%	3,571,045	+33.977%
2025-01-30	49.860	50.0700	49.5700	49.82	+1.322%	2,327,022	+32.256%
2025-01-29	49.030	49.2550	48.9997	49.17	-0.081%	1,998,012	+34.004%
2025-01-28	49.790	49.8900	49.0850	49.21	-1.560%	1,737,341	+33.896%
2025-01-27	49.170	50.0700	49.1700	49.99	+2.292%	2,277,101	+31.806%
2025-01-24	48.610	48.9800	48.5000	48.87	+1.369%	1,421,160	+34.827%
2025-01-23	48.100	48.2800	47.6400	48.21	+1.282%	1,739,783	+36.673%
2025-01-22	48.030	48.0600	47.6000	47.60	-1.490%	2,277,859	+38.424%
2025-01-21	48.350	48.4550	48.1450	48.32	+0.667%	2,438,545	+36.362%
2025-01-17	47.900	48.1000	47.7099	48.00	+1.868%	2,457,061	+37.271%
2025-01-16	46.560	47.2550	46.3400	47.12	+1.421%	2,147,469	+39.834%
2025-01-15	46.960	47.0318	46.3200	46.46	-0.065%	2,636,034	+41.821%
2025-01-14	46.580	46.7350	46.3000	46.49	+0.172%	1,642,709	+41.729%
2025-01-13	46.150	46.6400	45.9400	46.41	+0.563%	3,416,972	+41.974%
2025-01-10	48.310	48.3800	46.0950	46.15	-5.874%	5,500,696	+42.774%
2025-01-08	48.910	49.0320	48.6200	49.03	-0.386%	1,660,245	+34.387%
2025-01-07	49.910	50.0200	49.1200	49.22	+0.163%	1,883,051	+33.868%
2025-01-06	48.770	49.5100	48.6600	49.14	+0.594%	2,035,881	+34.086%
2025-01-03	49.400	49.4350	48.5500	48.85	-2.163%	3,312,861	+34.882%
2025-01-02	50.150	50.4880	49.7650	49.93	-0.280%	1,693,230	+31.965%
2024-12-31	49.840	50.2550	49.8050	50.07	+0.583%	2,327,112	+31.596%
2024-12-30	50.100	50.1000	49.6700	49.78	-1.171%	2,234,377	+32.362%
2024-12-27	50.110	50.7350	50.1000	50.37	0.000%	1,845,283	+30.812%
2024-12-26	50.310	50.5150	50.2300	50.37	-0.040%	1,812,288	+30.812%
2024-12-24	50.340	50.4050	50.1350	50.39	-0.297%	734,749	+30.760%
2024-12-23	50.130	50.6500	49.8700	50.54	+0.657%	2,111,267	+30.372%
2024-12-20	49.690	50.4300	49.6600	50.21	+0.220%	2,026,461	+31.229%
2024-12-19	50.090	50.3800	49.8300	50.10	-0.020%	2,307,286	+31.517%
2024-12-18	51.450	51.6986	50.0800	50.11	-3.206%	2,964,179	+31.491%
2024-12-17	52.210	52.3400	51.7350	51.77	-1.447%	2,219,962	+27.274%
2024-12-16	52.900	53.1500	52.5300	52.53	-1.684%	3,096,372	+25.433%
2024-12-13	53.900	53.9900	53.3850	53.43	-0.131%	2,262,339	+23.320%
2024-12-12	53.570	53.5901	53.2000	53.50	+2.138%	2,850,206	+23.159%
2024-12-11	53.070	53.0800	52.3000	52.38	-1.095%	3,092,354	+25.792%
2024-12-10	53.450	53.4500	52.9400	52.96	-0.188%	2,643,374	+24.415%
2024-12-09	53.120	53.6398	53.0100	53.06	+0.284%	4,262,347	+24.180%
2024-12-06	53.620	53.7100	52.8850	52.91	-0.414%	3,078,270	+24.532%
2024-12-05	53.490	53.5050	53.0900	53.13	-0.075%	4,850,323	+24.017%
2024-12-04	53.340	53.3900	53.0050	53.17	-1.299%	2,501,502	+23.923%
2024-12-03	54.120	54.2700	53.7700	53.87	-0.499%	2,355,663	+22.313%
2024-12-02	53.960	54.2350	53.3000	54.14	+0.632%	2,885,056	+21.703%
2024-11-29	53.160	53.9050	53.1600	53.80	-0.518%	1,282,238	+22.472%
2024-11-27	54.400	54.5700	54.0450	54.08	+0.278%	1,518,252	+21.838%
2024-11-26	54.500	54.5200	53.6700	53.93	-2.017%	2,476,616	+22.177%
2024-11-25	55.490	55.6400	55.0250	55.04	+0.566%	2,020,962	+19.713%
2024-11-22	54.670	54.8400	54.6200	54.73	+0.073%	1,915,729	+20.391%
2024-11-21	54.740	55.1100	54.5100	54.69	-0.924%	2,529,230	+20.479%
2024-11-20	55.100	55.3100	54.7800	55.20	-1.534%	2,416,042	+19.366%
2024-11-19	55.930	56.2250	55.7500	56.06	-0.779%	2,943,637	+17.535%
2024-11-18	56.240	56.5850	56.1400	56.50	+0.444%	1,228,843	+16.619%
2024-11-15	56.530	56.5500	56.0900	56.25	-0.177%	2,171,689	+17.138%
2024-11-14	56.930	57.0300	56.3100	56.35	+0.986%	2,682,687	+16.930%
2024-11-13	55.740	55.8700	55.4300	55.80	-0.357%	2,532,585	+18.082%
2024-11-12	56.290	56.3200	55.6800	56.00	-1.875%	4,347,786	+17.661%
2024-11-11	57.040	57.2300	56.9200	57.07	-0.367%	3,984,036	+15.455%
2024-11-08	57.360	57.5300	57.0200	57.28	-0.934%	1,647,657	+15.031%
2024-11-07	57.960	58.3315	57.7200	57.82	+0.960%	1,632,279	+13.957%
2024-11-06	57.090	57.2800	56.4300	57.27	-2.652%	3,442,750	+15.052%
2024-11-05	58.910	59.0750	58.7100	58.83	+0.478%	1,139,424	+12.001%
2024-11-04	59.300	59.4200	58.3850	58.55	-1.265%	1,580,488	+12.536%
2024-11-01	60.170	60.2200	59.3000	59.30	-0.118%	1,487,824	+11.113%
2024-10-31	60.230	60.3330	59.1100	59.37	-5.627%	3,619,461	+10.982%
2024-10-30	63.160	63.7000	62.9000	62.91	-1.642%	1,668,484	+4.737%
2024-10-29	64.080	64.4800	63.9550	63.96	-0.668%	1,159,326	+3.018%
2024-10-28	64.430	64.7200	64.3300	64.39	+0.767%	1,189,900	+2.330%
2024-10-25	64.590	64.6893	63.8900	63.90	-1.099%	758,054	+3.114%
2024-10-24	64.810	64.9525	64.5200	64.61	+0.062%	928,149	+1.981%
2024-10-23	64.550	64.7000	64.3400	64.57	-0.124%	805,148	+2.044%
2024-10-22	64.460	64.7200	64.4150	64.65	-0.630%	564,851	+1.918%
2024-10-21	65.690	65.8000	64.9800	65.06	-1.484%	673,833	+1.276%
2024-10-18	65.530	66.1700	65.4400	66.04	+0.871%	616,093	-0.227%
2024-10-17	65.480	65.6100	65.1300	65.47	+0.260%	794,861	+0.642%
2024-10-16	65.390	65.7350	65.1000	65.30	-0.199%	497,729	+0.904%
2024-10-15	65.930	66.4200	65.4050	65.43	+0.015%	1,235,139	+0.703%
2024-10-14	64.480	65.4300	64.4500	65.42	+0.879%	1,452,230	+0.718%
2024-10-11	64.760	64.9700	64.4600	64.85	+1.217%	1,985,703	+1.604%
2024-10-10	64.500	64.5300	63.9200	64.07	-0.311%	786,461	+2.841%
2024-10-09	64.330	64.5300	64.1400	64.27	+0.062%	729,169	+2.521%
2024-10-08	64.300	64.3600	63.9152	64.23	-1.215%	856,447	+2.584%
2024-10-07	65.860	65.9900	64.7100	65.02	-2.078%	1,142,265	+1.338%
2024-10-04	65.250	66.4000	65.1800	66.40	+0.196%	877,140	-0.768%
2024-10-03	66.400	66.5000	66.0700	66.27	-0.015%	1,422,433	-0.573%
2024-10-02	66.300	66.3800	65.9100	66.28	-0.406%	835,099	-0.588%
2024-10-01	67.380	67.4000	66.4950	66.55	+0.392%	1,215,369	-0.992%
2024-09-30	66.480	66.5600	65.9650	66.29	+0.455%	986,940	-0.603%
2024-09-27	66.430	66.6500	65.9600	65.99	+0.717%	1,270,412	-0.152%
2024-09-26	65.000	65.6600	64.7500	65.52	+3.753%	1,379,845	+0.565%
2024-09-25	63.500	63.5800	63.0850	63.15	-1.590%	834,721	+4.339%
2024-09-24	63.910	64.4400	63.7100	64.17	+1.825%	1,172,738	+2.680%
2024-09-23	63.010	63.3650	62.9850	63.02	-0.174%	738,426	+4.554%
2024-09-20	63.330	63.3800	62.9550	63.13	-1.050%	1,082,672	+4.372%
2024-09-19	63.900	63.9900	63.5650	63.80	+0.615%	1,177,289	+3.276%
2024-09-18	64.080	64.1400	63.3900	63.41	-1.307%	1,764,913	+3.911%
2024-09-17	64.590	64.6300	64.1100	64.25	-0.772%	724,662	+2.553%
2024-09-16	64.750	64.9600	64.5600	64.75	-0.231%	642,627	+1.761%
2024-09-13	65.000	65.2000	64.6300	64.90	+0.077%	772,333	+1.525%
2024-09-12	64.330	64.8900	64.3200	64.85	+0.777%	1,052,788	+1.604%
2024-09-11	64.640	64.6800	64.0100	64.35	+0.281%	912,718	+2.393%
2024-09-10	64.320	64.4200	63.9500	64.17	+0.801%	875,686	+2.680%
2024-09-09	63.070	63.9100	62.9700	63.66	+1.305%	936,460	+3.503%
2024-09-06	62.910	63.1200	62.6400	62.84	-0.946%	799,565	+4.854%
2024-09-05	63.480	63.7900	63.2500	63.44	+1.358%	1,215,878	+3.862%
2024-09-04	62.100	62.7900	62.0400	62.59	+1.805%	962,784	+5.272%
2024-09-03	61.030	61.8350	61.0300	61.48	+0.065%	969,003	+7.173%
2024-08-30	61.340	61.4500	60.9500	61.44	-0.130%	684,902	+7.243%
2024-08-29	61.660	61.7450	61.2000	61.52	+0.114%	670,000	+7.103%
2024-08-28	61.450	61.5401	61.2200	61.45	-0.679%	544,156	+7.225%
2024-08-27	61.850	61.9750	61.7250	61.87	+0.930%	861,531	+6.497%
2024-08-26	61.290	61.5700	61.2500	61.30	-0.632%	787,197	+7.488%
2024-08-23	61.240	61.7400	61.1300	61.69	+1.181%	729,233	+6.808%
2024-08-22	61.200	61.2714	60.8350	60.97	+0.066%	775,572	+8.070%
2024-08-21	60.820	60.9700	60.6500	60.93	+0.628%	867,390	+8.140%
2024-08-20	60.630	60.6500	60.2350	60.55	-0.542%	1,107,157	+8.819%
2024-08-19	60.690	61.0000	60.6900	60.88	+0.379%	866,684	+8.229%
2024-08-16	60.350	60.7200	60.2750	60.65	+0.049%	968,410	+8.640%
2024-08-15	60.340	60.7800	60.1250	60.62	+0.397%	1,353,397	+8.694%
2024-08-14	60.520	60.6900	60.3700	60.38	-0.083%	1,100,972	+9.126%
2024-08-13	60.050	60.4900	59.8700	60.43	+0.516%	1,269,464	+9.035%
2024-08-12	60.270	60.4850	60.0300	60.12	-0.907%	1,192,343	+9.597%
2024-08-09	60.590	60.9200	60.2300	60.67	-0.427%	937,964	+8.604%
2024-08-08	60.480	61.0150	60.3800	60.93	+0.711%	2,667,137	+8.140%
2024-08-07	60.790	61.1800	60.4600	60.50	0.000%	1,431,686	+8.909%
2024-08-06	59.970	61.1150	59.9600	60.50	-0.559%	1,847,464	+8.909%
2024-08-05	61.030	61.2900	60.5200	60.84	-4.008%	2,330,216	+8.300%
2024-08-02	63.310	63.7000	62.8900	63.38	+3.461%	2,086,791	+3.960%
2024-08-01	61.190	61.8200	60.6000	61.26	+2.958%	3,506,191	+7.558%
2024-07-31	59.470	59.7900	59.3100	59.50	-0.134%	1,727,320	+10.739%
2024-07-30	59.680	59.8200	59.3400	59.58	-0.783%	1,557,309	+10.591%
2024-07-29	59.640	60.0950	59.3500	60.05	-2.167%	2,161,581	+9.725%
2024-07-26	60.920	61.3950	60.8500	61.38	+1.120%	1,075,859	+7.348%
2024-07-25	60.400	60.9000	60.3900	60.70	+0.248%	1,015,369	+8.550%
2024-07-24	60.470	60.8100	60.3600	60.55	-0.247%	1,071,283	+8.819%
2024-07-23	60.750	60.9900	60.4399	60.70	-0.541%	853,597	+8.550%
2024-07-22	61.180	61.3600	60.8000	61.03	+0.959%	878,427	+7.963%
2024-07-19	60.470	60.5900	60.2200	60.45	-0.182%	767,642	+8.999%
2024-07-18	61.770	61.8500	60.5500	60.56	-1.800%	1,170,273	+8.801%
2024-07-17	60.860	61.7500	60.8300	61.67	+2.442%	1,157,296	+6.843%
2024-07-16	59.920	60.2300	59.6101	60.20	+0.050%	1,046,608	+9.452%
2024-07-15	60.860	60.8800	60.1500	60.17	-2.163%	1,272,293	+9.506%
2024-07-12	60.740	61.8450	60.7400	61.50	+0.408%	937,776	+7.138%
2024-07-11	60.990	61.3800	60.8300	61.25	+1.592%	1,036,056	+7.576%
2024-07-10	59.870	60.3250	59.7600	60.29	+2.169%	1,197,323	+9.288%
2024-07-09	59.260	59.4000	59.0100	59.01	-0.556%	840,668	+11.659%
2024-07-08	59.950	59.9800	59.3300	59.34	-0.703%	865,451	+11.038%
2024-07-05	60.230	60.3100	59.5400	59.76	-0.500%	1,040,693	+10.258%
2024-07-03	59.820	60.1800	59.7100	60.06	+2.387%	1,447,626	+9.707%
2024-07-02	58.590	58.7500	58.2300	58.66	+0.531%	1,511,071	+12.325%
2024-07-01	59.080	59.1600	58.1950	58.35	+0.344%	1,734,194	+12.922%
2024-06-28	58.010	58.3300	57.8750	58.15	-1.541%	2,152,414	+13.310%
2024-06-27	59.330	59.5200	58.8250	59.06	-0.706%	1,281,128	+11.565%
2024-06-26	59.170	59.5400	59.0200	59.48	-1.130%	1,823,612	+10.777%
2024-06-25	59.700	60.2650	59.6350	60.16	-1.004%	2,754,734	+9.525%
2024-06-24	60.610	60.9500	60.5400	60.77	+2.895%	1,676,965	+8.425%
2024-06-21	58.870	59.2050	58.5900	59.06	-0.304%	1,451,935	+11.565%
2024-06-20	59.030	59.4600	58.9600	59.24	+0.169%	910,246	+11.226%
2024-06-18	59.310	59.5200	59.1150	59.14	-0.938%	1,043,832	+11.414%
2024-06-17	59.490	59.8550	59.4000	59.70	+0.353%	876,564	+10.369%
2024-06-14	59.300	59.5200	58.9200	59.49	-1.588%	1,582,344	+10.758%
2024-06-13	61.040	61.0400	60.1106	60.45	-1.659%	1,838,163	+8.999%
2024-06-12	61.840	62.2000	61.4700	61.47	+0.671%	1,316,571	+7.190%
2024-06-11	60.650	61.0800	60.4500	61.06	-0.877%	849,839	+7.910%
2024-06-10	61.620	61.7200	61.2200	61.60	-0.996%	918,602	+6.964%
2024-06-07	62.620	62.7500	62.1500	62.22	-1.722%	817,692	+5.898%
2024-06-06	62.950	63.5500	62.9100	63.31	+1.998%	931,826	+4.075%
2024-06-05	62.270	62.3900	61.9100	62.07	-0.097%	690,578	+6.154%
2024-06-04	62.250	62.2700	61.8000	62.13	-0.830%	1,261,324	+6.052%
2024-06-03	63.010	63.2000	62.5750	62.65	-0.666%	1,208,654	+5.172%
2024-05-31	62.160	63.0700	62.1100	63.07	+1.187%	952,542	+4.471%
2024-05-30	62.605	62.7100	62.3200	62.33	+0.080%	856,100	+5.712%
2024-05-29	62.230	62.5900	62.1600	62.28	-1.937%	1,361,083	+5.796%
2024-05-28	64.220	64.2400	63.2900	63.51	-2.352%	1,622,229	+3.747%
2024-05-24	65.200	65.3670	64.9600	65.04	+0.650%	1,355,008	+1.307%
2024-05-23	65.190	65.2000	64.5000	64.62	-0.874%	1,574,241	+1.965%
2024-05-22	65.460	65.6900	65.0700	65.19	-1.585%	1,068,107	+1.074%
2024-05-21	66.380	66.4600	66.1400	66.24	-0.151%	1,147,045	-0.528%
2024-05-20	66.650	66.9300	66.1800	66.34	-1.602%	1,503,906	-0.678%
2024-05-17	67.100	67.4900	66.9200	67.42	+1.429%	1,588,362	-2.269%
2024-05-16	66.290	66.7100	66.1800	66.47	+0.666%	1,325,794	-0.873%
2024-05-15	66.000	66.4350	65.9000	66.03	+0.548%	1,939,788	-0.212%
2024-05-14	65.100	65.7000	64.9610	65.67	+1.484%	2,218,410	+0.335%
2024-05-13	64.570	64.8100	64.5500	64.71	+0.779%	1,236,631	+1.824%
2024-05-10	63.770	64.2289	63.7150	64.21	+1.134%	2,427,583	+2.616%
2024-05-09	63.410	63.5350	63.1000	63.49	+0.794%	2,295,921	+3.780%
2024-05-08	63.510	63.6000	62.8400	62.99	+3.995%	3,515,783	+4.604%
2024-05-07	60.590	60.8750	60.4300	60.57	+1.645%	3,139,973	+8.783%
2024-05-06	60.190	60.2200	59.4900	59.59	-0.201%	2,459,824	+10.572%
2024-05-03	59.970	60.2400	59.5300	59.71	-0.301%	1,251,655	+10.350%
2024-05-02	59.850	60.0800	59.6400	59.89	+0.706%	1,646,976	+10.018%
2024-05-01	59.780	60.1100	59.2350	59.47	-0.318%	1,274,245	+10.795%
2024-04-30	60.760	60.7800	59.6400	59.66	-1.061%	2,131,060	+10.443%
2024-04-29	60.430	60.4700	60.2200	60.30	+0.483%	1,506,679	+9.270%
2024-04-26	59.980	60.3600	59.8600	60.01	+0.117%	1,159,488	+9.798%
2024-04-25	59.900	60.2000	59.5550	59.94	-0.531%	1,281,196	+9.927%
2024-04-24	59.910	60.3100	59.5200	60.26	+0.133%	1,149,517	+9.343%
2024-04-23	59.730	60.2650	59.5400	60.18	+1.160%	1,718,531	+9.488%
2024-04-22	59.240	59.7500	59.1200	59.49	+1.277%	2,882,495	+10.758%
2024-04-19	58.565	58.8500	58.3200	58.74	+1.433%	1,422,136	+12.172%
2024-04-18	57.410	57.9400	57.2950	57.91	+0.959%	1,447,464	+13.780%
2024-04-17	57.420	57.7100	57.1950	57.36	+0.385%	1,734,660	+14.871%
2024-04-16	57.530	57.5700	57.0900	57.14	-1.483%	1,891,065	+15.313%
2024-04-15	58.750	59.0100	57.9559	58.00	-1.142%	1,651,666	+13.603%
2024-04-12	59.280	59.4400	58.6150	58.67	-1.775%	1,556,327	+12.306%
2024-04-11	60.290	60.3300	59.4300	59.73	+0.269%	1,478,473	+10.313%
2024-04-10	59.720	59.7500	59.2400	59.57	-1.700%	1,679,090	+10.609%
2024-04-09	60.430	60.6900	60.3300	60.60	+0.664%	1,524,645	+8.729%
2024-04-08	60.110	60.3600	60.0550	60.20	+0.400%	1,390,805	+9.452%
2024-04-05	59.820	60.1850	59.6900	59.96	+0.705%	2,004,501	+9.890%
2024-04-04	60.240	60.4850	59.4590	59.54	-1.162%	2,572,197	+10.665%
2024-04-03	60.620	60.6400	60.1250	60.24	-0.774%	1,764,398	+9.379%
2024-04-02	60.800	60.8000	60.3900	60.71	-0.638%	2,152,496	+8.532%
2024-04-01	60.690	61.1800	60.5400	61.10	+0.526%	2,289,874	+7.840%
2024-03-28	60.650	60.9900	60.6300	60.78	-0.099%	2,172,586	+8.407%
2024-03-27	60.870	61.0000	60.6050	60.84	+0.812%	1,719,225	+8.300%
2024-03-26	60.440	60.5200	60.1600	60.35	+0.953%	1,634,263	+9.180%
2024-03-25	60.000	60.3100	59.7800	59.78	+0.471%	1,809,287	+10.221%
2024-03-22	59.390	59.8800	59.2800	59.50	+0.354%	2,951,511	+10.739%
2024-03-21	59.850	60.0650	59.2400	59.29	-1.298%	4,367,649	+11.132%
2024-03-20	59.850	60.2700	59.4400	60.07	+0.133%	2,315,938	+9.689%
2024-03-19	59.710	60.0850	59.6100	59.99	-0.117%	3,211,527	+9.835%
2024-03-18	60.260	60.4500	59.8700	60.06	-1.217%	4,783,247	+9.707%
2024-03-15	60.980	61.3300	60.2850	60.80	-0.344%	4,706,068	+8.372%
2024-03-14	61.420	61.6600	60.7100	61.01	-5.484%	11,903,034	+7.999%
2024-03-13	63.740	64.6300	63.6850	64.55	+1.991%	1,362,156	+2.076%
2024-03-12	62.980	63.3674	62.7300	63.29	+0.317%	774,311	+4.108%
2024-03-11	62.850	63.2400	62.5600	63.09	+1.627%	2,525,492	+4.438%
2024-03-08	61.860	62.2400	61.8200	62.08	+0.747%	1,390,662	+6.137%
2024-03-07	60.870	61.6750	60.8700	61.62	+1.666%	2,152,295	+6.930%
2024-03-06	60.780	61.2000	60.4700	60.61	+0.782%	1,182,353	+8.711%
2024-03-05	60.260	60.6200	60.0250	60.14	+0.067%	1,440,713	+9.561%
2024-03-04	60.000	60.4300	59.8750	60.10	-0.116%	1,341,303	+9.634%
2024-03-01	60.560	60.5600	59.9600	60.17	-0.331%	1,579,571	+9.506%
2024-02-29	61.290	61.2900	59.7900	60.37	-3.331%	3,026,046	+9.144%
2024-02-28	62.260	62.5700	61.9900	62.45	-0.967%	2,055,405	+5.508%
2024-02-27	62.800	63.0800	62.5800	63.06	-0.063%	1,365,343	+4.488%
2024-02-26	63.300	63.3400	62.9100	63.10	-0.426%	1,739,640	+4.422%
2024-02-23	63.430	63.5100	63.1400	63.37	-0.047%	2,196,144	+3.977%
2024-02-22	63.700	63.7100	62.8600	63.40	-0.346%	2,893,231	+3.927%
2024-02-21	63.080	63.6700	63.0300	63.62	+1.225%	1,434,847	+3.568%
2024-02-20	62.660	63.0650	62.6000	62.85	+0.980%	2,820,040	+4.837%
2024-02-16	62.320	62.5400	62.0000	62.24	-0.923%	1,425,060	+5.864%
2024-02-15	62.600	63.1350	62.5900	62.82	+0.754%	1,406,851	+4.887%
2024-02-14	62.120	62.4800	61.6850	62.35	-2.089%	2,218,943	+5.678%
2024-02-13	64.060	64.1000	63.3900	63.68	-1.698%	2,247,694	+3.470%
2024-02-12	64.420	64.7900	64.0950	64.78	+0.419%	2,046,539	+1.713%
2024-02-09	64.930	65.0400	64.3800	64.51	-1.677%	2,115,489	+2.139%
2024-02-08	65.440	65.6700	65.2700	65.61	+0.122%	2,315,652	+0.427%
2024-02-07	64.870	65.9650	64.5000	65.53	+2.824%	6,652,262	+0.549%
2024-02-06	61.770	63.9300	61.5900	63.73	+2.940%	4,263,648	+3.389%
2024-02-05	62.130	62.1500	61.7700	61.91	-0.322%	809,305	+6.429%
2024-02-02	62.490	62.5100	61.6700	62.11	-0.862%	1,185,709	+6.086%
2024-02-01	61.880	62.7700	61.6800	62.65	+1.474%	1,621,986	+5.172%
2024-01-31	62.750	62.8200	61.7150	61.74	-1.121%	1,361,010	+6.722%
2024-01-30	62.550	62.6600	62.2850	62.44	+0.080%	974,552	+5.525%
2024-01-29	61.950	62.3900	61.9300	62.39	+0.483%	1,089,399	+5.610%
2024-01-26	61.830	62.3000	61.8220	62.09	-0.080%	979,783	+6.120%
2024-01-25	62.290	62.4700	61.9250	62.14	-0.353%	2,084,132	+6.035%
2024-01-24	63.340	63.3700	62.3550	62.36	-0.984%	1,050,965	+5.661%
2024-01-23	62.400	63.1050	61.8800	62.98	+0.032%	2,282,793	+4.621%
2024-01-22	62.920	63.1650	62.7600	62.96	-0.079%	1,512,817	+4.654%
2024-01-19	62.870	63.1900	62.4500	63.01	+0.494%	874,350	+4.571%
2024-01-18	62.200	62.7900	62.1100	62.70	-0.032%	1,192,208	+5.088%
2024-01-17	62.570	62.7650	62.3650	62.72	-1.399%	1,279,925	+5.054%
2024-01-16	64.210	64.3390	63.3450	63.61	-2.244%	1,776,437	+3.584%
2024-01-12	65.090	65.4250	64.9850	65.07	-0.107%	1,231,302	+1.260%
2024-01-11	64.990	65.1600	64.5000	65.14	-1.527%	2,690,877	+1.151%
2024-01-10	65.720	66.2412	65.6440	66.15	+1.722%	2,206,435	-0.393%
2024-01-09	64.850	65.2150	64.8000	65.03	-0.672%	1,930,779	+1.322%
2024-01-08	64.990	65.4700	64.9400	65.47	+1.899%	1,467,378	+0.642%
2024-01-05	64.040	64.6800	63.9350	64.25	-0.124%	1,229,022	+2.553%
2024-01-04	64.140	64.5700	63.9500	64.33	+0.926%	820,896	+2.425%
2024-01-03	64.050	64.1300	63.5400	63.74	-0.794%	1,401,061	+3.373%
2024-01-02	64.060	64.5900	64.0600	64.25	-0.573%	935,052	+2.553%
2023-12-29	64.750	64.8497	64.4600	64.62	-0.108%	966,316	+1.965%
2023-12-28	64.810	65.0100	64.5900	64.69	-0.277%	1,077,942	+1.855%
2023-12-27	64.550	64.8900	64.4600	64.87	+0.387%	844,742	+1.572%
2023-12-26	64.250	64.8950	64.2500	64.62	+0.186%	1,059,443	+1.965%
2023-12-22	64.050	64.5200	64.0371	64.50	+1.367%	1,633,891	+2.155%
2023-12-21	63.380	63.6300	63.0600	63.63	+1.193%	1,230,947	+3.552%
2023-12-20	63.700	63.8700	62.8600	62.88	-1.535%	1,525,213	+4.787%
2023-12-19	63.280	63.8600	63.1300	63.86	+1.607%	1,604,370	+3.179%
2023-12-18	62.420	62.9450	62.1700	62.85	+0.544%	1,215,727	+4.837%
2023-12-15	62.680	62.8250	62.4400	62.51	-0.446%	1,555,059	+5.407%
2023-12-14	62.640	63.4900	62.5200	62.79	-0.790%	2,215,989	+4.937%
2023-12-13	62.210	63.3950	61.8300	63.29	-0.016%	2,289,468	+4.108%
2023-12-12	63.320	63.4000	63.1200	63.30	+0.381%	1,117,947	+4.092%
2023-12-11	62.780	63.1050	62.7800	63.06	+0.063%	803,434	+4.488%
2023-12-08	62.980	63.2850	62.9250	63.02	+0.223%	899,142	+4.554%
2023-12-07	62.640	62.9000	62.5650	62.88	+0.608%	983,527	+4.787%
2023-12-06	63.320	63.3900	62.4850	62.50	-1.061%	1,283,538	+5.424%
2023-12-05	63.000	63.4100	62.8600	63.17	+0.032%	2,342,594	+4.306%
2023-12-04	62.860	63.4300	62.8600	63.15	-0.379%	1,134,068	+4.339%
2023-12-01	62.940	63.5150	62.8300	63.39	+0.731%	1,331,745	+3.944%
2023-11-30	62.770	62.9400	62.4000	62.93	+0.511%	1,215,220	+4.704%
2023-11-29	62.940	62.9900	62.5100	62.61	-0.287%	1,158,340	+5.239%
2023-11-28	62.610	62.9100	62.4950	62.79	+0.304%	986,320	+4.937%
2023-11-27	62.820	62.8700	62.4000	62.60	-0.808%	1,222,901	+5.256%
2023-11-24	62.810	63.2250	62.7900	63.11	+0.654%	821,590	+4.405%
2023-11-22	62.500	62.7100	62.2500	62.70	+1.080%	1,186,257	+5.088%
2023-11-21	62.040	62.1900	61.9100	62.03	+0.323%	1,087,683	+6.223%
2023-11-20	61.530	62.0150	61.4550	61.83	+0.815%	1,399,353	+6.566%