Dark

BUD
Anheuser-Busch INBEV SA/NV
stock NYSE ADR

At Close

Jul 24, 2026 3:59:53 PM EDT

81.67USD+1.479%(+1.19)1,230,503

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 9:27:30 AM EDT

81.00USD+0.646%(+0.52)3,624

After-hours

Jul 24, 2026 4:10:30 PM EDT

81.66USD-0.012%(-0.01)67,254

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-24	81.0100	81.7700	80.6500	81.6600	+1.466%	1,230,503	0.000%
2026-07-23	80.8200	81.0900	79.8300	80.4800	-3.130%	1,421,203	+1.466%
2026-07-22	83.4300	83.9900	82.7500	83.0800	+1.876%	1,751,376	-1.709%
2026-07-21	82.1000	82.4400	81.4400	81.5500	+0.891%	899,196	+0.135%
2026-07-20	80.9100	81.5200	80.7450	80.8300	+0.323%	891,204	+1.027%
2026-07-17	81.6000	82.0100	79.8900	80.5700	-1.093%	1,790,918	+1.353%
2026-07-16	79.4900	81.5200	79.4900	81.4600	+1.940%	1,550,538	+0.246%
2026-07-15	78.9800	80.1100	78.9400	79.9100	+0.680%	1,326,645	+2.190%
2026-07-14	79.8800	80.2800	79.3500	79.3700	+0.050%	1,161,689	+2.885%
2026-07-13	79.8600	80.7400	79.0200	79.3300	-0.352%	1,338,688	+2.937%
2026-07-10	79.0700	79.8850	79.0350	79.6100	+0.340%	1,265,506	+2.575%
2026-07-09	78.6500	79.3700	78.4400	79.3400	+0.265%	1,441,320	+2.924%
2026-07-08	79.6900	80.1400	79.0500	79.1300	-0.765%	1,781,614	+3.197%
2026-07-07	81.5200	82.0000	79.6950	79.7400	+0.454%	1,700,760	+2.408%
2026-07-06	80.5800	80.7600	78.8900	79.3800	-2.398%	3,286,317	+2.872%
2026-07-02	81.5400	82.2700	80.7500	81.3300	+1.346%	3,167,444	+0.406%
2026-07-01	81.5100	81.6200	79.8350	80.2500	-2.609%	3,615,585	+1.757%
2026-06-30	83.7950	83.8900	82.1800	82.4000	-1.718%	2,472,839	-0.898%
2026-06-29	85.0500	85.1100	83.4100	83.8400	-1.469%	2,385,235	-2.600%
2026-06-26	84.8400	85.5600	84.6400	85.0900	+1.201%	5,403,151	-4.031%
2026-06-25	83.3200	84.3000	83.2700	84.0800	-0.415%	3,421,434	-2.878%
2026-06-24	83.0600	84.8600	82.8600	84.4300	+1.735%	3,679,672	-3.281%
2026-06-23	82.2200	83.1550	81.8700	82.9900	+2.672%	1,958,411	-1.603%
2026-06-22	80.4000	81.6200	80.3000	80.8300	+0.111%	1,951,670	+1.027%
2026-06-18	80.6500	81.4200	80.5100	80.7400	+0.074%	1,074,241	+1.139%
2026-06-17	82.8700	83.1490	80.2950	80.6800	-2.028%	1,332,000	+1.215%
2026-06-16	82.0700	82.8950	81.6850	82.3500	+1.068%	2,272,321	-0.838%
2026-06-15	82.8300	82.9200	81.4700	81.4800	-1.725%	1,376,621	+0.221%
2026-06-12	82.5500	82.9150	82.0100	82.9100	+0.778%	1,226,609	-1.508%
2026-06-11	82.5000	82.8900	81.6800	82.2700	+1.243%	2,228,691	-0.741%
2026-06-10	81.1400	81.7650	81.0850	81.2600	+0.296%	3,151,783	+0.492%
2026-06-09	80.3800	81.1500	80.2750	81.0200	+3.000%	1,779,927	+0.790%
2026-06-08	77.9100	78.8700	77.7000	78.6600	+0.204%	1,842,430	+3.814%
2026-06-05	78.5800	78.6900	77.5750	78.5000	+0.744%	2,200,434	+4.025%
2026-06-04	79.6300	79.8100	77.9100	77.9200	-1.417%	2,387,902	+4.800%
2026-06-03	79.9300	79.9400	79.0400	79.0400	-1.911%	1,883,825	+3.315%
2026-06-02	80.8200	81.2800	80.5500	80.5800	+0.700%	1,721,485	+1.340%
2026-06-01	80.4700	80.9450	80.0100	80.0200	+0.038%	1,312,671	+2.049%
2026-05-29	80.6500	80.9300	79.7100	79.9900	-2.427%	2,015,267	+2.088%
2026-05-28	82.8500	83.0499	81.9150	81.9800	-2.358%	1,837,465	-0.390%
2026-05-27	83.7600	84.4600	83.5400	83.9600	+1.819%	2,008,278	-2.739%
2026-05-26	83.3400	83.5500	82.1000	82.4600	-1.186%	1,979,903	-0.970%
2026-05-22	83.5200	83.7100	83.0100	83.4500	+0.108%	1,225,464	-2.145%
2026-05-21	82.7000	83.6600	82.2480	83.3600	+1.030%	1,355,927	-2.039%
2026-05-20	81.7900	83.0800	81.5800	82.5100	+0.733%	1,589,915	-1.030%
2026-05-19	81.2900	82.0000	81.0100	81.9100	+0.726%	2,073,385	-0.305%
2026-05-18	80.8500	81.4500	80.6700	81.3200	+0.494%	1,050,738	+0.418%
2026-05-15	80.4900	81.2000	80.3300	80.9200	+0.223%	1,346,543	+0.914%
2026-05-14	81.4700	81.5300	80.6800	80.7400	+0.736%	1,204,925	+1.139%
2026-05-13	79.7800	80.2600	79.4900	80.1500	+0.426%	1,250,646	+1.884%
2026-05-12	79.8500	80.2450	79.0150	79.8100	-0.063%	1,249,861	+2.318%
2026-05-11	80.2900	80.4200	79.5100	79.8600	-0.038%	1,415,507	+2.254%
2026-05-08	79.9500	80.1950	79.6350	79.8900	-0.449%	1,288,465	+2.216%
2026-05-07	81.0600	81.2800	80.2100	80.2500	-2.241%	1,954,301	+1.757%
2026-05-06	80.9450	82.9099	80.8700	82.0900	+2.140%	2,957,961	-0.524%
2026-05-05	79.6400	81.6000	79.5800	80.3700	+8.740%	5,897,167	+1.605%
2026-05-04	74.6300	74.7900	73.3350	73.9100	-2.184%	2,524,543	+10.486%
2026-05-01	75.6800	76.5000	75.4800	75.5600	+0.013%	1,192,030	+8.073%
2026-04-30	74.3800	75.8700	74.3600	75.5500	+3.763%	2,366,046	+8.087%
2026-04-29	73.4500	73.5100	72.4800	72.8100	-2.163%	1,993,638	+12.155%
2026-04-28	74.2500	74.8400	73.7900	74.4200	+1.514%	2,690,748	+9.729%
2026-04-27	73.6000	73.8900	73.1300	73.3100	+1.020%	1,335,178	+11.390%
2026-04-24	72.7500	73.0000	72.3500	72.5700	+0.485%	1,186,044	+12.526%
2026-04-23	71.6100	72.5750	71.5700	72.2200	+0.083%	1,735,615	+13.071%
2026-04-22	72.9000	72.9850	72.1600	72.1600	-0.852%	1,387,687	+13.165%
2026-04-21	73.8300	74.0350	72.6950	72.7800	-3.025%	1,630,311	+12.201%
2026-04-20	75.5300	75.6200	74.8700	75.0500	-0.937%	1,187,634	+8.807%
2026-04-17	76.0050	76.7950	75.6500	75.7600	+0.464%	1,245,739	+7.788%
2026-04-16	75.5300	76.2500	75.0800	75.4100	+0.186%	1,831,206	+8.288%
2026-04-15	75.7800	75.9100	75.2700	75.2700	-0.423%	1,635,539	+8.489%
2026-04-14	75.7100	76.2300	75.4950	75.5900	-0.079%	1,253,070	+8.030%
2026-04-13	74.9500	75.6750	74.4500	75.6500	-0.106%	1,952,415	+7.944%
2026-04-10	75.7300	76.0000	75.3900	75.7300	+0.718%	2,082,201	+7.830%
2026-04-09	73.2200	75.4800	73.0400	75.1900	+1.075%	1,874,880	+8.605%
2026-04-08	73.8800	74.8800	73.8500	74.3900	+3.969%	1,911,139	+9.773%
2026-04-07	71.7600	72.0000	71.0950	71.5500	-1.351%	2,302,258	+14.130%
2026-04-06	71.4000	72.6700	71.1300	72.5300	+1.725%	1,475,248	+12.588%
2026-04-02	70.5500	71.4600	70.5500	71.3000	+0.749%	2,186,463	+14.530%
2026-04-01	69.9100	70.8350	69.5000	70.7700	+2.018%	1,903,584	+15.388%
2026-03-31	69.3800	69.5200	68.5000	69.3700	+1.671%	1,929,924	+17.717%
2026-03-30	67.8900	68.5300	67.7120	68.2300	+0.977%	1,424,378	+19.683%
2026-03-27	67.7600	68.4600	67.3850	67.5700	-0.545%	1,746,021	+20.852%
2026-03-26	68.9800	69.1100	67.8800	67.9400	-1.821%	1,760,519	+20.194%
2026-03-25	68.5700	69.4000	68.2200	69.2000	+1.675%	1,621,880	+18.006%
2026-03-24	67.7600	68.4800	67.6400	68.0600	-0.715%	1,840,191	+19.982%
2026-03-23	68.5900	69.4200	68.1750	68.5500	+1.586%	4,041,828	+19.125%
2026-03-20	69.6000	69.7090	67.3500	67.4800	-2.584%	4,437,965	+21.014%
2026-03-19	69.4400	69.8700	68.8250	69.2700	-0.944%	3,758,882	+17.887%
2026-03-18	71.5200	71.5200	69.7900	69.9300	-3.585%	2,821,565	+16.774%
2026-03-17	73.3700	73.4700	72.4800	72.5300	-0.548%	1,529,939	+12.588%
2026-03-16	73.3000	73.5900	72.8200	72.9300	+0.746%	1,323,172	+11.970%
2026-03-13	72.7400	73.5900	72.2700	72.3900	+0.626%	2,078,702	+12.806%
2026-03-12	72.3600	72.4950	71.6500	71.9400	-0.991%	1,399,899	+13.511%
2026-03-11	72.9900	73.0250	72.4200	72.6600	-0.670%	2,497,258	+12.386%
2026-03-10	72.8900	74.0355	72.7100	73.1500	-0.014%	2,198,473	+11.634%
2026-03-09	72.0600	73.3100	71.6100	73.1600	-0.665%	1,906,700	+11.618%
2026-03-06	72.0750	73.6750	72.0100	73.6500	-0.081%	2,069,989	+10.876%
2026-03-05	74.5500	74.8200	73.3100	73.7100	-2.487%	1,888,032	+10.786%
2026-03-04	76.7400	76.7400	74.6700	75.5900	-1.267%	2,043,123	+8.030%
2026-03-03	76.1800	77.0500	75.8150	76.5600	-2.732%	2,320,162	+6.661%
2026-03-02	78.7800	79.1900	78.2000	78.7100	-2.767%	1,885,354	+3.748%
2026-02-27	80.0600	81.5500	80.0000	80.9500	+1.850%	2,038,150	+0.877%
2026-02-26	79.1700	79.5800	78.7800	79.4800	+1.132%	2,336,983	+2.743%
2026-02-25	79.1300	79.3800	78.3200	78.5900	-2.566%	3,502,804	+3.906%
2026-02-24	80.1500	80.7550	79.7935	80.6600	+0.825%	1,820,896	+1.240%
2026-02-23	78.6700	80.2700	78.6000	80.0000	+1.885%	2,176,019	+2.075%
2026-02-20	78.5400	79.0000	78.2000	78.5200	-0.317%	2,301,835	+3.999%
2026-02-19	78.2800	78.7700	77.8700	78.7700	-0.152%	1,597,294	+3.669%
2026-02-18	78.7800	79.9600	78.3961	78.8900	-0.504%	2,346,077	+3.511%
2026-02-17	79.1800	79.5700	78.5700	79.2900	-1.368%	2,317,857	+2.989%
2026-02-13	80.1200	80.6850	78.9950	80.3900	+0.237%	3,192,291	+1.580%
2026-02-12	80.0600	81.5600	79.6500	80.2000	+3.805%	5,624,482	+1.820%
2026-02-11	76.5900	77.5600	76.0400	77.2600	+2.034%	4,336,380	+5.695%
2026-02-10	75.0900	75.8600	74.8400	75.7200	-0.421%	2,191,879	+7.845%
2026-02-09	75.7300	76.0400	75.4400	76.0400	+0.303%	3,037,905	+7.391%
2026-02-06	75.6200	76.3000	75.2150	75.8100	+1.093%	4,768,762	+7.717%
2026-02-05	74.6400	75.7300	74.3150	74.9900	+0.685%	3,218,686	+8.895%
2026-02-04	74.5100	75.1500	74.4100	74.4800	+1.292%	2,362,431	+9.640%
2026-02-03	72.1800	73.7200	72.0550	73.5300	+1.491%	2,029,983	+11.057%
2026-02-02	72.8800	73.0500	71.8450	72.4500	+1.074%	2,213,615	+12.712%
2026-01-30	71.3000	71.7600	71.0650	71.6800	+0.561%	2,219,623	+13.923%
2026-01-29	71.1400	71.4600	70.5300	71.2800	+2.091%	2,278,024	+14.562%
2026-01-28	70.1000	70.8000	69.3850	69.8200	-0.612%	1,850,853	+16.958%
2026-01-27	69.7600	70.5400	69.6400	70.2500	+1.225%	2,465,449	+16.242%
2026-01-26	70.0500	70.5900	69.3900	69.4000	-0.687%	1,390,798	+17.666%
2026-01-23	69.3300	69.8800	69.0100	69.8800	+0.316%	1,826,775	+16.857%
2026-01-22	69.3500	69.8200	69.3000	69.6600	+0.578%	1,189,267	+17.227%
2026-01-21	69.1800	69.5500	68.6400	69.2600	+0.537%	1,685,509	+17.904%
2026-01-20	68.4000	69.0300	68.0200	68.8900	+0.467%	1,953,033	+18.537%
2026-01-16	68.5900	68.7100	68.3200	68.5700	-0.218%	2,422,106	+19.090%
2026-01-15	69.0500	69.1500	68.4400	68.7200	-0.102%	2,157,527	+18.830%
2026-01-14	68.2400	68.9693	68.1200	68.7900	+1.326%	2,524,347	+18.709%
2026-01-13	66.7500	67.8900	66.5300	67.8900	+1.723%	3,092,838	+20.283%
2026-01-12	65.9300	66.7400	65.9300	66.7400	+1.305%	1,554,486	+22.355%
2026-01-09	65.6500	65.9500	65.4700	65.8800	+1.887%	1,160,463	+23.953%
2026-01-08	64.4500	65.9900	64.3200	64.6600	+2.407%	3,482,428	+26.291%
2026-01-07	63.9100	64.1400	63.1400	63.1400	-0.957%	1,755,252	+29.332%
2026-01-06	63.2600	64.3900	63.1600	63.7500	+0.759%	1,743,239	+28.094%
2026-01-05	63.0000	63.3650	62.4250	63.2700	-0.691%	1,303,973	+29.066%
2026-01-02	63.8000	63.9600	63.1000	63.7100	-0.515%	1,592,654	+28.175%
2025-12-31	64.5000	64.5000	63.9700	64.0400	-0.882%	696,960	+27.514%
2025-12-30	64.3000	64.6600	64.3000	64.6100	+0.466%	780,618	+26.389%
2025-12-29	64.4300	64.9400	64.2900	64.3100	+0.109%	1,064,197	+26.979%
2025-12-26	63.9400	64.2400	63.7200	64.2400	+0.642%	1,175,829	+27.117%
2025-12-24	63.9300	64.1800	63.6700	63.8300	-0.188%	1,275,868	+27.934%
2025-12-23	64.0500	64.0900	63.6800	63.9500	+0.883%	1,600,583	+27.694%
2025-12-22	63.1700	63.7900	63.0800	63.3900	-1.706%	2,737,741	+28.822%
2025-12-19	65.0800	65.3425	64.4600	64.4900	-0.093%	1,585,253	+26.624%
2025-12-18	64.3000	65.1200	64.2600	64.5500	-1.118%	1,625,276	+26.507%
2025-12-17	64.8900	65.5700	64.8300	65.2800	+1.131%	1,449,544	+25.092%
2025-12-16	64.4200	64.9000	64.3500	64.5500	-0.662%	5,054,317	+26.507%
2025-12-15	64.7400	65.4400	64.6100	64.9800	+1.945%	3,189,843	+25.669%
2025-12-12	63.0600	63.9500	63.0400	63.7400	+0.568%	2,067,385	+28.114%
2025-12-11	62.4400	63.6200	62.3900	63.3800	+1.815%	2,961,193	+28.842%
2025-12-10	60.9900	62.2500	60.9900	62.2500	+2.995%	1,814,279	+31.181%
2025-12-09	60.5100	60.8250	60.1400	60.4400	-0.116%	2,628,353	+35.109%
2025-12-08	60.3900	60.7200	59.9000	60.5100	-1.063%	2,409,393	+34.953%
2025-12-05	61.1900	61.6300	61.0200	61.1600	+0.312%	1,493,617	+33.519%
2025-12-04	61.6900	61.9450	60.9600	60.9700	-1.007%	1,132,672	+33.935%
2025-12-03	61.9000	62.9200	61.5400	61.5900	-0.081%	1,380,859	+32.586%
2025-12-02	61.9200	61.9200	61.3153	61.6400	-0.677%	1,235,806	+32.479%
2025-12-01	61.7400	62.4150	61.7300	62.0600	+0.861%	1,524,065	+31.582%
2025-11-28	61.4900	61.8203	61.3900	61.5300	-0.517%	1,299,193	+32.716%
2025-11-26	61.9550	62.2100	61.7500	61.8500	-1.119%	2,086,101	+32.029%
2025-11-25	62.7700	63.2800	62.5500	62.5500	+0.240%	1,530,507	+30.552%
2025-11-24	62.4200	62.5350	61.8950	62.4000	-0.112%	2,365,075	+30.865%
2025-11-21	61.7700	62.8300	61.6600	62.4700	+2.814%	2,495,068	+30.719%
2025-11-20	60.7400	61.0100	60.5800	60.7600	+0.115%	1,323,934	+34.398%
2025-11-19	61.2400	61.5850	60.6800	60.6900	-0.768%	1,505,510	+34.553%
2025-11-18	61.3000	61.8900	60.9700	61.1600	-1.545%	2,914,403	+33.519%
2025-11-17	62.6000	62.9700	61.9800	62.1200	-2.679%	2,142,297	+31.455%
2025-11-14	64.0800	64.4800	63.3500	63.8300	-1.161%	1,543,328	+27.934%
2025-11-13	64.3400	65.0400	64.2300	64.5800	+0.046%	1,140,140	+26.448%
2025-11-12	64.6000	65.1450	64.4700	64.5500	-0.324%	1,731,222	+26.507%
2025-11-11	64.3000	65.2200	64.2300	64.7600	+2.226%	2,331,577	+26.096%
2025-11-10	62.9900	63.4200	62.6250	63.3500	+0.111%	1,941,514	+28.903%
2025-11-07	62.8200	63.4400	62.6900	63.2800	+0.636%	2,991,028	+29.046%
2025-11-06	62.6700	63.0600	62.5300	62.8800	+0.032%	2,141,381	+29.866%
2025-11-05	62.3100	63.0000	62.2600	62.8600	+1.551%	2,898,179	+29.908%
2025-11-04	61.3700	62.2500	61.3300	61.9000	+1.226%	2,615,729	+31.922%
2025-11-03	60.9400	61.5700	60.7100	61.1500	+0.411%	2,655,100	+33.540%
2025-10-31	60.5800	61.3600	60.1000	60.9000	+1.483%	2,428,552	+34.089%
2025-10-30	60.8500	61.5100	59.6400	60.0100	-2.327%	5,525,720	+36.077%
2025-10-29	61.9000	62.1715	61.1100	61.4400	-0.599%	3,387,680	+32.910%
2025-10-28	61.1750	62.1500	60.9200	61.8100	+0.292%	2,619,756	+32.115%
2025-10-27	61.3300	61.6400	61.2650	61.6300	+0.555%	1,450,975	+32.500%
2025-10-24	61.2400	61.4450	61.1400	61.2900	-0.487%	1,199,687	+33.235%
2025-10-23	61.6400	61.6400	61.0600	61.5900	-0.340%	1,345,184	+32.586%
2025-10-22	61.6800	62.1750	61.2500	61.8000	-0.065%	2,081,059	+32.136%
2025-10-21	62.0000	62.0200	61.4450	61.8400	-0.322%	1,872,026	+32.050%
2025-10-20	62.0900	62.4400	61.9300	62.0400	-0.161%	2,175,453	+31.625%
2025-10-17	61.8100	62.3250	61.8000	62.1400	+0.975%	2,995,401	+31.413%
2025-10-16	61.1100	61.9500	61.0700	61.5400	+2.124%	3,070,019	+32.694%
2025-10-15	60.3000	60.7400	60.1400	60.2600	+0.066%	1,117,449	+35.513%
2025-10-14	59.3200	60.2200	59.3100	60.2200	+1.449%	1,154,885	+35.603%
2025-10-13	59.0200	59.5300	58.9600	59.3600	-0.369%	1,120,283	+37.567%
2025-10-10	59.8600	59.9200	59.2226	59.5800	+0.676%	1,118,846	+37.059%
2025-10-09	59.1900	59.2950	58.8200	59.1800	-0.588%	1,518,761	+37.986%
2025-10-08	59.5500	59.7800	59.4412	59.5300	-0.251%	996,658	+37.175%
2025-10-07	59.1900	59.9450	59.1700	59.6800	+2.000%	2,199,408	+36.830%
2025-10-06	58.9100	58.9100	58.4400	58.5100	-1.763%	2,042,345	+39.566%
2025-10-03	59.3200	59.6650	59.1200	59.5600	-0.833%	1,313,845	+37.105%
2025-10-02	60.0200	60.3700	59.8350	60.0600	+0.873%	2,019,376	+35.964%
2025-10-01	59.3300	59.6900	59.0900	59.5400	-0.117%	2,422,015	+37.151%
2025-09-30	59.4500	59.7300	59.1500	59.6100	-0.401%	1,494,456	+36.990%
2025-09-29	59.0400	60.0200	58.8500	59.8500	+1.201%	2,288,072	+36.441%
2025-09-26	59.6600	59.6730	59.1050	59.1400	-0.971%	1,636,603	+38.079%
2025-09-25	59.9500	60.0150	59.3310	59.7200	+0.387%	2,098,817	+36.738%
2025-09-24	58.8300	59.6300	58.7000	59.4900	+0.660%	1,830,944	+37.267%
2025-09-23	58.8400	59.1100	58.6100	59.1000	+0.870%	3,174,304	+38.173%
2025-09-22	59.0000	59.0200	58.3300	58.5900	-1.297%	3,071,352	+39.375%
2025-09-19	59.1500	59.5650	59.1000	59.3600	+1.332%	2,619,504	+37.567%
2025-09-18	58.8000	59.0100	58.5400	58.5800	-0.408%	1,673,235	+39.399%
2025-09-17	58.4700	59.1700	58.4500	58.8200	+1.536%	2,682,223	+38.830%
2025-09-16	58.2900	58.3100	57.7900	57.9300	-1.059%	3,055,759	+40.963%
2025-09-15	59.0300	59.2200	58.4850	58.5500	+0.326%	3,309,065	+39.471%
2025-09-12	58.7800	58.8900	58.2800	58.3600	-1.102%	1,937,304	+39.925%
2025-09-11	58.9300	59.1650	58.9200	59.0100	+0.068%	1,676,809	+38.383%
2025-09-10	59.0200	59.1700	58.7801	58.9700	-0.573%	1,475,959	+38.477%
2025-09-09	59.1500	59.6600	59.1500	59.3100	-0.202%	1,323,232	+37.683%
2025-09-08	59.7200	59.7200	59.1300	59.4300	-1.328%	4,256,304	+37.405%
2025-09-05	59.8300	60.4400	59.7800	60.2300	+1.791%	2,073,789	+35.580%
2025-09-04	59.6000	59.6400	59.1100	59.1700	-0.655%	2,760,774	+38.009%
2025-09-03	60.1300	60.3200	59.4000	59.5600	-2.949%	3,745,904	+37.105%
2025-09-02	61.4700	61.8000	60.9200	61.3700	-2.074%	1,913,050	+33.062%
2025-08-29	62.1200	62.7200	62.0500	62.6700	+0.048%	1,490,590	+30.302%
2025-08-28	63.0900	63.1500	62.5650	62.6400	-0.239%	2,005,464	+30.364%
2025-08-27	62.5000	62.9050	62.4401	62.7900	+0.096%	2,124,527	+30.053%
2025-08-26	62.9800	63.0500	62.3800	62.7300	-0.492%	1,658,967	+30.177%
2025-08-25	63.6000	63.7800	63.0350	63.0400	-1.284%	1,724,291	+29.537%
2025-08-22	63.1100	63.8950	63.1100	63.8600	+1.269%	1,736,294	+27.873%
2025-08-21	62.9300	63.1800	62.8570	63.0600	-0.048%	1,243,808	+29.496%
2025-08-20	62.5800	63.2600	62.5500	63.0900	+1.366%	1,998,283	+29.434%
2025-08-19	62.2500	62.5150	62.0850	62.2400	+1.121%	1,528,303	+31.202%
2025-08-18	61.3700	62.3100	61.3000	61.5500	+0.277%	2,828,782	+32.673%
2025-08-15	61.1600	61.5200	61.0500	61.3800	+1.154%	2,181,858	+33.040%
2025-08-14	60.6000	60.8100	60.3400	60.6800	-0.752%	2,455,574	+34.575%
2025-08-13	61.2100	61.6200	61.1150	61.1400	-0.407%	2,457,711	+33.562%
2025-08-12	61.2000	61.6500	61.1600	61.3900	+0.033%	1,691,418	+33.018%
2025-08-11	61.3600	61.6500	61.1200	61.3700	-1.000%	1,572,227	+33.062%
2025-08-08	61.4500	62.0450	61.4000	61.9900	+1.043%	2,112,674	+31.731%
2025-08-07	60.7200	61.4200	60.7100	61.3500	+1.708%	2,077,096	+33.105%
2025-08-06	59.6700	60.5600	59.5600	60.3200	+1.106%	2,454,296	+35.378%
2025-08-05	59.6794	60.0750	59.2875	59.6600	+2.526%	3,940,557	+36.876%
2025-08-04	58.1000	58.3800	57.7700	58.1900	+1.909%	4,207,661	+40.333%
2025-08-01	58.5800	58.6300	56.9700	57.1000	-0.988%	7,417,986	+43.012%
2025-07-31	59.3700	59.5500	57.5550	57.6700	-13.330%	9,153,848	+41.599%
2025-07-30	66.6200	67.1100	66.4100	66.5400	-0.508%	1,918,154	+22.723%
2025-07-29	66.3600	66.8900	66.2110	66.8800	+0.799%	1,774,169	+22.099%
2025-07-28	67.6800	67.7100	66.2100	66.3500	-5.484%	4,341,103	+23.075%
2025-07-25	69.7200	70.2100	69.6700	70.2000	+0.157%	1,452,875	+16.325%
2025-07-24	70.2900	70.7400	70.0900	70.0900	-0.610%	1,582,719	+16.507%
2025-07-23	69.4300	70.6148	69.3900	70.5200	+1.702%	1,944,660	+15.797%
2025-07-22	68.4800	69.4400	68.4800	69.3400	+1.731%	1,505,414	+17.768%
2025-07-21	68.1100	68.8500	68.1010	68.1600	+0.368%	2,263,480	+19.806%
2025-07-18	68.1400	68.2950	67.6900	67.9100	+0.088%	1,563,594	+20.247%
2025-07-17	67.3500	67.8900	67.3050	67.8500	+0.192%	1,093,488	+20.354%
2025-07-16	66.9650	67.7300	66.9000	67.7200	+1.150%	1,354,333	+20.585%
2025-07-15	67.3400	67.4100	66.7100	66.9500	-1.254%	1,742,811	+21.972%
2025-07-14	67.6200	67.9400	67.4300	67.8000	+0.444%	1,541,321	+20.442%
2025-07-11	67.4700	67.6800	67.2900	67.5000	-0.192%	1,844,731	+20.978%
2025-07-10	67.3100	67.7350	67.2400	67.6300	+0.178%	2,381,395	+20.745%
2025-07-09	68.0000	68.0000	67.2000	67.5100	-0.074%	3,384,952	+20.960%
2025-07-08	67.7900	67.8550	67.3317	67.5600	-1.473%	2,776,534	+20.870%
2025-07-07	69.0300	69.1400	68.4450	68.5700	-0.493%	2,292,378	+19.090%
2025-07-03	69.1650	69.1650	68.8519	68.9100	-0.620%	1,144,717	+18.502%
2025-07-02	68.8700	69.4900	68.7012	69.3400	+0.130%	1,894,239	+17.768%
2025-07-01	69.2400	69.7000	68.9466	69.2500	+0.771%	2,152,631	+17.921%
2025-06-30	68.5000	68.7400	67.9700	68.7200	+0.321%	2,323,558	+18.830%
2025-06-27	68.5400	68.8900	68.2650	68.5000	-0.911%	2,123,511	+19.212%
2025-06-26	69.3100	69.4300	68.9500	69.1300	+0.817%	1,883,297	+18.125%
2025-06-25	68.9600	69.0300	68.3600	68.5700	-2.336%	2,244,402	+19.090%
2025-06-24	71.1900	71.3900	70.0800	70.2100	-1.777%	3,393,538	+16.308%
2025-06-23	70.9800	71.4850	70.7700	71.4800	+0.407%	2,976,507	+14.242%
2025-06-20	71.4600	71.7700	71.1500	71.1900	+0.338%	2,767,240	+14.707%
2025-06-18	70.8400	71.3850	70.8150	70.9500	+0.653%	3,978,467	+15.095%
2025-06-17	70.9300	71.1000	70.2803	70.4900	-1.053%	3,069,513	+15.846%
2025-06-16	71.6700	72.1300	71.1500	71.2400	+0.028%	2,815,125	+14.627%
2025-06-13	71.0300	71.6859	70.9200	71.2200	-0.669%	2,566,511	+14.659%
2025-06-12	71.4200	71.8050	71.3400	71.7000	+0.759%	3,876,898	+13.891%
2025-06-11	70.7400	71.2500	70.6000	71.1600	+1.195%	2,654,086	+14.755%
2025-06-10	70.8800	70.8800	70.2750	70.3200	-0.972%	2,520,897	+16.126%
2025-06-09	70.8100	71.2450	70.4850	71.0100	0.000%	1,554,023	+14.998%
2025-06-06	70.7600	71.0900	70.6400	71.0100	+0.099%	1,774,797	+14.998%
2025-06-05	71.5200	71.6300	70.8800	70.9400	-0.825%	1,327,626	+15.111%
2025-06-04	71.6300	71.9400	71.2500	71.5300	+1.231%	1,928,935	+14.162%
2025-06-03	70.6600	70.9100	70.3300	70.6600	-0.856%	1,861,347	+15.568%
2025-06-02	70.7100	71.2850	70.3400	71.2700	+1.107%	2,212,790	+14.578%
2025-05-30	70.3000	70.7450	70.0200	70.4900	-0.057%	1,716,898	+15.846%
2025-05-29	70.2000	70.6600	69.9100	70.5300	+1.089%	2,067,634	+15.781%
2025-05-28	70.0100	70.1600	69.7100	69.7700	-0.570%	1,555,364	+17.042%
2025-05-27	70.5500	70.7200	69.9800	70.1700	+1.285%	1,646,221	+16.375%
2025-05-23	68.3900	69.3600	67.9250	69.2800	+1.361%	1,823,762	+17.870%
2025-05-22	68.5400	68.8100	68.3100	68.3500	-0.654%	2,936,597	+19.473%
2025-05-21	68.8300	69.0500	68.6800	68.8000	+0.350%	1,475,661	+18.692%
2025-05-20	68.5000	68.7200	68.3900	68.5600	-0.131%	950,187	+19.107%
2025-05-19	67.9800	68.6700	67.8800	68.6500	+1.553%	2,445,968	+18.951%
2025-05-16	67.1900	67.6000	66.9700	67.6000	+0.118%	1,196,144	+20.799%
2025-05-15	66.8400	67.5400	66.6600	67.5200	+1.902%	1,580,625	+20.942%
2025-05-14	66.2700	66.4301	65.9800	66.2600	+0.531%	1,981,706	+23.242%
2025-05-13	65.9400	66.0150	65.1500	65.9100	+0.015%	2,158,306	+23.896%
2025-05-12	66.2800	66.3900	65.7300	65.9000	-2.037%	2,071,154	+23.915%
2025-05-09	67.1900	67.5400	66.8900	67.2700	+0.403%	2,603,753	+21.391%
2025-05-08	66.8700	67.5500	66.5400	67.0000	+2.290%	4,072,948	+21.881%
2025-05-07	65.3600	65.6996	65.0400	65.5000	-0.983%	2,385,168	+24.672%
2025-05-06	66.8500	66.9500	66.0400	66.1500	+0.258%	1,869,213	+23.447%
2025-05-05	66.1600	66.3100	65.7400	65.9800	-0.045%	1,278,735	+23.765%
2025-05-02	66.2600	66.3900	66.0100	66.0100	+1.523%	1,745,364	+23.709%
2025-05-01	65.2500	65.4400	64.8900	65.0200	-1.200%	1,050,519	+25.592%
2025-04-30	65.1900	65.9000	64.6750	65.8100	+1.308%	2,248,389	+24.084%
2025-04-29	64.8000	65.0200	64.5100	64.9600	-0.246%	2,632,421	+25.708%
2025-04-28	65.3800	65.4100	65.0050	65.1200	+0.169%	1,503,278	+25.399%
2025-04-25	65.6000	65.6900	64.8650	65.0100	-1.246%	2,080,289	+25.611%
2025-04-24	66.3500	66.3800	65.6650	65.8300	-0.589%	1,450,187	+24.047%
2025-04-23	65.7300	66.3600	65.7200	66.2200	-1.016%	1,519,038	+23.316%
2025-04-22	66.5000	67.1800	66.4000	66.9000	+1.966%	1,400,085	+22.063%
2025-04-21	65.5600	65.6450	65.1350	65.6100	-0.030%	1,389,118	+24.463%
2025-04-17	65.3600	65.8950	65.1900	65.6300	+1.532%	3,321,712	+24.425%
2025-04-16	64.7900	65.3650	64.4850	64.6400	+2.149%	3,516,915	+26.330%
2025-04-15	62.9900	63.4100	62.8500	63.2800	-0.142%	1,863,319	+29.046%
2025-04-14	62.3500	63.4650	62.1200	63.3700	+1.360%	2,402,327	+28.862%
2025-04-11	62.1900	62.6600	61.4600	62.5200	+2.981%	3,444,206	+30.614%
2025-04-10	60.5400	61.1100	59.8100	60.7100	-0.784%	4,329,367	+34.508%
2025-04-09	59.3600	61.6600	58.4250	61.1900	+4.563%	5,020,883	+33.453%
2025-04-08	60.3400	60.4900	57.9700	58.5200	-1.265%	3,382,985	+39.542%
2025-04-07	58.6500	61.0600	58.4900	59.2700	-2.708%	6,269,193	+37.776%
2025-04-04	62.5700	62.6700	60.6100	60.9200	-3.148%	4,303,165	+34.045%
2025-04-03	63.0700	63.8200	62.7950	62.9000	+1.288%	4,272,173	+29.825%
2025-04-02	62.3400	62.4300	61.6850	62.1000	+0.812%	2,298,570	+31.498%
2025-04-01	61.6000	61.9300	61.1300	61.6000	+0.065%	1,782,940	+32.565%
2025-03-31	61.4300	61.7800	61.3650	61.5600	-0.774%	2,383,509	+32.651%
2025-03-28	62.5200	62.7500	61.8800	62.0400	-0.161%	2,859,440	+31.625%
2025-03-27	61.5200	62.1750	61.5200	62.1400	+0.436%	2,362,549	+31.413%
2025-03-26	61.3400	61.9300	61.3400	61.8700	+0.276%	2,052,615	+31.986%
2025-03-25	62.0700	62.1000	61.5600	61.7000	+0.276%	1,493,545	+32.350%
2025-03-24	61.6700	61.8425	61.3050	61.5300	-1.991%	2,063,935	+32.716%
2025-03-21	63.0700	63.4000	62.7400	62.7800	-0.412%	2,126,583	+30.073%
2025-03-20	62.4200	63.0850	62.3900	63.0400	-0.063%	1,829,129	+29.537%
2025-03-19	63.3750	63.3750	62.7700	63.0800	-0.708%	1,394,071	+29.455%
2025-03-18	63.2700	63.5950	62.9500	63.5300	+0.316%	2,338,756	+28.538%
2025-03-17	63.0400	63.5200	62.9700	63.3300	+1.588%	2,063,976	+28.944%
2025-03-14	61.9600	62.4250	61.7700	62.3400	+1.547%	2,682,641	+30.991%
2025-03-13	61.6300	61.9300	61.2850	61.3900	-1.823%	1,945,144	+33.018%
2025-03-12	62.9500	62.9600	62.0150	62.5300	+0.032%	2,802,462	+30.593%
2025-03-11	62.7400	62.8400	61.9850	62.5100	+0.080%	2,927,700	+30.635%
2025-03-10	63.1100	63.7150	61.9750	62.4600	-0.951%	2,365,494	+30.740%
2025-03-07	62.5300	63.4100	62.3900	63.0600	+0.993%	1,993,056	+29.496%
2025-03-06	61.7800	62.6150	61.7500	62.4400	+0.337%	1,790,469	+30.782%
2025-03-05	62.0300	62.4250	61.8400	62.2300	+1.883%	3,206,460	+31.223%
2025-03-04	61.4600	61.7400	61.0000	61.0800	+0.560%	3,555,992	+33.694%
2025-03-03	60.9300	61.3800	60.3801	60.7400	+1.504%	2,387,543	+34.442%
2025-02-28	59.9150	60.2700	59.4800	59.8400	+0.555%	2,472,173	+36.464%
2025-02-27	59.1800	60.3300	58.8800	59.5100	+1.345%	3,916,948	+37.221%
2025-02-26	59.1900	59.8000	58.7200	58.7200	+7.212%	4,837,972	+39.067%
2025-02-25	54.9500	55.2500	54.5600	54.7700	+0.477%	2,513,836	+49.096%
2025-02-24	54.1300	54.6850	54.0900	54.5100	+0.926%	2,643,195	+49.807%
2025-02-21	53.5900	54.2900	53.5200	54.0100	+1.618%	1,732,112	+51.194%
2025-02-20	52.8300	53.2550	52.7400	53.1500	+0.625%	930,341	+53.641%
2025-02-19	52.7000	52.8950	52.4650	52.8200	-0.340%	1,257,399	+54.601%
2025-02-18	52.7500	53.2400	52.6600	53.0000	-0.226%	1,463,961	+54.075%
2025-02-14	53.3800	53.6900	53.0900	53.1200	0.000%	1,850,979	+53.727%
2025-02-13	53.0900	53.2300	52.8050	53.1200	+1.607%	2,795,294	+53.727%
2025-02-12	52.2450	52.3700	51.6500	52.2800	+2.369%	2,656,778	+56.197%
2025-02-11	50.5000	51.0700	50.4000	51.0700	+1.470%	1,721,198	+59.898%
2025-02-10	50.3600	50.4450	50.1150	50.3300	+0.060%	1,525,514	+62.249%
2025-02-07	50.8700	50.9000	50.2900	50.3000	-0.278%	2,424,685	+62.346%
2025-02-06	50.4400	50.5300	50.0500	50.4400	+2.708%	3,023,324	+61.895%
2025-02-05	49.0000	49.1500	48.5850	49.1100	+0.842%	1,633,737	+66.280%
2025-02-04	48.8800	48.9680	48.6500	48.7000	+0.021%	1,256,055	+67.680%
2025-02-03	48.2700	49.0600	47.8900	48.6900	-0.996%	2,419,057	+67.714%