Dark

ALNY
Alnylam Pharmaceuticals, Inc.
stock NASDAQ

At Close

Mar 13, 2026 3:59:59 PM EDT

313.46USD-1.188%(-3.77)824,637

313.21Bid 313.56Ask 0.35Spread

Pre-market

Mar 13, 2026 9:23:30 AM EDT

317.29USD+0.019%(+0.06)2,260

After-hours

Mar 13, 2026 4:01:30 PM EDT

314.41USD+0.303%(+0.95)4,580

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-13	313.8900	319.0200	310.0100	313.4600	-1.188%	824,637	0.000%
2026-03-12	320.5300	321.0000	309.6050	317.2300	-0.999%	1,247,316	-1.188%
2026-03-11	322.0000	323.7100	317.7500	320.4300	-0.605%	906,627	-2.175%
2026-03-10	325.6000	326.1800	317.0300	322.3800	-0.374%	1,169,418	-2.767%
2026-03-09	317.2500	323.6800	313.1200	323.5900	+0.914%	1,081,128	-3.131%
2026-03-06	317.7300	321.1700	312.0900	320.6600	+0.047%	996,497	-2.245%
2026-03-05	323.6900	328.2820	319.5110	320.5100	-2.075%	1,215,173	-2.200%
2026-03-04	319.2000	328.0000	317.2500	327.3000	+2.715%	931,152	-4.229%
2026-03-03	321.3700	324.0550	315.2000	318.6500	-1.975%	947,625	-1.629%
2026-03-02	329.4100	334.4200	323.1600	325.0700	-2.358%	1,302,322	-3.572%
2026-02-27	331.2400	334.8039	328.3881	332.9200	+0.507%	1,605,949	-5.845%
2026-02-26	328.6700	333.4700	322.0000	331.2400	+1.185%	880,313	-5.368%
2026-02-25	332.7600	334.4200	325.2356	327.3600	-1.649%	749,423	-4.246%
2026-02-24	328.2200	333.0650	324.4800	332.8500	+1.063%	791,575	-5.825%
2026-02-23	335.7300	341.3850	326.7600	329.3500	-2.035%	792,034	-4.825%
2026-02-20	336.5800	345.8950	335.8300	336.1900	-0.937%	1,375,285	-6.761%
2026-02-19	332.2400	339.6100	326.3300	339.3700	+2.011%	1,152,889	-7.635%
2026-02-18	328.8600	335.8000	324.5300	332.6800	+0.021%	1,151,141	-5.777%
2026-02-17	316.8000	336.2100	315.6250	332.6100	+5.792%	1,516,357	-5.757%
2026-02-13	302.5500	318.4400	302.5500	314.4000	+1.919%	1,476,324	-0.299%
2026-02-12	314.4200	315.5100	298.0000	308.4800	-4.282%	2,909,817	+1.614%
2026-02-11	322.1400	325.0350	317.8000	322.2800	-0.217%	1,582,164	-2.737%
2026-02-10	322.6800	325.9800	317.8900	322.9800	+0.931%	1,865,621	-2.948%
2026-02-09	325.4900	329.9230	319.2600	320.0000	-2.487%	1,392,018	-2.044%
2026-02-06	331.6100	340.0700	326.5100	328.1600	-0.930%	1,476,915	-4.480%
2026-02-05	350.4950	350.4950	327.2700	331.2400	-5.887%	2,620,769	-5.368%
2026-02-04	354.0000	355.4900	347.0800	351.9600	+0.045%	1,779,412	-10.939%
2026-02-03	338.4900	352.8200	337.5900	351.8000	+3.742%	2,152,733	-10.898%
2026-02-02	337.4200	342.3300	333.0000	339.1100	+0.311%	1,911,150	-7.564%
2026-01-30	343.1000	346.5000	336.3900	338.0600	-2.517%	1,648,569	-7.277%
2026-01-29	349.3700	350.3400	345.0100	346.7900	-0.798%	1,682,026	-9.611%
2026-01-28	353.6600	356.8400	348.0000	349.5800	-1.457%	1,099,191	-10.332%
2026-01-27	361.5500	368.0700	354.6900	354.7500	-1.826%	988,089	-11.639%
2026-01-26	357.9800	364.0700	352.5000	361.3500	+0.941%	936,371	-13.253%
2026-01-23	368.2000	371.3300	356.7200	357.9800	-3.249%	1,636,802	-12.436%
2026-01-22	365.5000	376.8700	363.3600	370.0000	+1.242%	1,875,364	-15.281%
2026-01-21	353.0100	366.0000	351.5500	365.4600	+2.793%	1,522,058	-14.229%
2026-01-20	350.7000	355.7400	347.7650	355.5300	-1.041%	1,722,641	-11.833%
2026-01-16	362.2900	367.2000	355.4600	359.2700	+0.003%	1,527,371	-12.751%
2026-01-15	368.5400	372.8200	356.8300	359.2600	-2.072%	911,175	-12.748%
2026-01-14	369.9500	371.7100	359.9500	366.8600	-0.838%	1,250,045	-14.556%
2026-01-13	369.1000	376.8800	366.9200	369.9600	-0.256%	1,624,948	-15.272%
2026-01-12	377.8200	378.6050	353.5200	370.9100	-6.874%	3,808,068	-15.489%
2026-01-09	399.4000	409.5750	392.5600	398.2900	-0.278%	1,424,332	-21.299%
2026-01-08	420.1800	425.1900	393.4800	399.4000	-5.467%	1,400,659	-21.517%
2026-01-07	405.5100	427.0500	405.5100	422.5000	+3.962%	1,426,279	-25.808%
2026-01-06	396.2300	409.1800	384.4200	406.4000	+2.154%	1,612,995	-22.869%
2026-01-05	397.5700	400.0000	383.8400	397.8300	-0.585%	1,093,966	-21.208%
2026-01-02	399.3400	407.2200	396.0800	400.1700	+0.634%	730,422	-21.668%
2025-12-31	397.2500	402.4375	397.2500	397.6500	+0.101%	768,665	-21.172%
2025-12-30	394.8100	398.4000	393.6400	397.2500	-0.394%	504,790	-21.093%
2025-12-29	400.1000	402.7200	397.0500	398.8200	-0.442%	638,376	-21.403%
2025-12-26	404.5800	404.5800	397.3100	400.5900	-0.025%	401,456	-21.750%
2025-12-24	395.9900	401.4700	395.0500	400.6900	+0.499%	408,233	-21.770%
2025-12-23	404.7200	407.4250	395.9900	398.7000	-2.215%	792,295	-21.379%
2025-12-22	409.6000	413.5900	403.2000	407.7300	+1.874%	1,052,983	-23.121%
2025-12-19	399.1100	408.1500	395.9700	400.2300	+1.058%	12,576,505	-21.680%
2025-12-18	394.4900	404.1900	391.5100	396.0400	+1.005%	1,714,954	-20.851%
2025-12-17	394.1800	400.2400	389.0000	392.1000	+0.238%	1,041,476	-20.056%
2025-12-16	390.6500	399.6400	388.5400	391.1700	-0.084%	1,345,516	-19.866%
2025-12-15	394.2200	402.3300	390.0000	391.5000	-1.522%	1,483,326	-19.934%
2025-12-12	408.8600	410.0400	387.0300	397.5500	-3.655%	1,659,227	-21.152%
2025-12-11	403.3600	414.2200	402.2200	412.6300	+2.020%	1,284,748	-24.034%
2025-12-10	416.5400	417.0000	403.8000	404.4600	-2.589%	1,188,960	-22.499%
2025-12-09	430.4500	433.3050	412.3100	415.2100	-3.444%	1,610,475	-24.506%
2025-12-08	447.0000	449.7800	423.4500	430.0200	-6.134%	2,411,635	-27.106%
2025-12-05	468.2900	473.5000	455.3200	458.1200	-1.552%	627,353	-31.577%
2025-12-04	472.6700	477.0600	463.0300	465.3400	-1.680%	983,982	-32.639%
2025-12-03	466.4850	479.7900	460.4100	473.2900	+1.798%	1,092,993	-33.770%
2025-12-02	453.9000	472.4800	453.0050	464.9300	+2.281%	1,204,115	-32.579%
2025-12-01	450.0000	462.9300	448.2650	454.5600	+0.738%	1,070,657	-31.041%
2025-11-28	448.1800	455.7550	444.4300	451.2300	+1.373%	563,871	-30.532%
2025-11-26	432.8700	447.6900	430.2700	445.1200	+3.564%	908,163	-29.579%
2025-11-25	436.8400	441.8200	428.5700	429.8000	-1.020%	1,009,228	-27.068%
2025-11-24	439.4600	444.6700	420.3000	434.2300	-0.493%	1,750,352	-27.812%
2025-11-21	448.2300	449.5300	433.5000	436.3800	-2.111%	1,298,052	-28.168%
2025-11-20	463.3200	467.7300	445.3400	445.7900	-3.249%	787,662	-29.684%
2025-11-19	462.2700	465.3200	456.9000	460.7600	-0.333%	893,894	-31.969%
2025-11-18	458.1500	469.1100	456.2700	462.3000	+0.382%	668,666	-32.196%
2025-11-17	449.0000	463.9200	449.0000	460.5400	+2.534%	962,080	-31.936%
2025-11-14	453.8700	461.9600	448.2800	449.1600	-1.060%	968,547	-30.212%
2025-11-13	450.6700	456.1400	447.1200	453.9700	+0.272%	798,910	-30.951%
2025-11-12	450.6300	459.2699	446.7100	452.7400	+0.175%	937,690	-30.764%
2025-11-11	443.5300	455.2000	441.2100	451.9500	+2.321%	981,717	-30.643%
2025-11-10	445.0000	449.6800	440.9300	441.7000	-0.226%	739,044	-29.033%
2025-11-07	437.8100	443.6900	430.8350	442.7000	+0.502%	822,669	-29.194%
2025-11-06	431.7800	445.5000	429.0000	440.4900	+1.365%	700,509	-28.838%
2025-11-05	422.1100	438.5300	417.0000	434.5600	+2.619%	974,550	-27.867%
2025-11-04	429.9000	431.5000	421.8300	423.4700	-2.442%	1,170,232	-25.978%
2025-11-03	454.5800	457.2600	429.6000	434.0700	-4.818%	1,556,549	-27.786%
2025-10-31	449.0000	459.7700	441.2200	456.0400	+1.441%	1,817,670	-31.265%
2025-10-30	450.0000	472.3600	436.5119	449.5600	-6.651%	2,313,994	-30.274%
2025-10-29	475.1900	482.7300	467.0905	481.5900	+1.194%	1,360,223	-34.911%
2025-10-28	476.5000	484.6100	473.2901	475.9100	-0.558%	836,305	-34.135%
2025-10-27	465.5600	485.3600	465.5500	478.5800	+3.269%	1,174,680	-34.502%
2025-10-24	468.6800	469.2900	459.3800	463.4300	-0.123%	771,302	-32.361%
2025-10-23	464.7100	468.8600	456.9000	464.0000	-0.194%	683,376	-32.444%
2025-10-22	477.6600	480.5300	461.2100	464.9000	-1.920%	950,023	-32.575%
2025-10-21	488.4200	490.0500	471.4000	474.0000	-3.506%	826,254	-33.869%
2025-10-20	476.8200	495.5500	476.8200	491.2200	+1.983%	950,011	-36.187%
2025-10-17	481.6500	492.6200	476.4400	481.6700	+0.125%	1,029,195	-34.922%
2025-10-16	474.3900	488.3850	470.4600	481.0700	+2.297%	964,728	-34.841%
2025-10-15	469.1900	485.2800	467.5001	470.2700	+0.194%	1,475,359	-33.345%
2025-10-14	462.1300	479.6930	457.7343	469.3600	+0.948%	1,435,825	-33.215%
2025-10-13	456.1300	473.6500	453.8250	464.9500	+0.975%	1,579,240	-32.582%
2025-10-10	460.2800	460.6000	451.0000	460.4600	+0.768%	937,064	-31.925%
2025-10-09	451.0000	459.5700	448.8300	456.9500	+1.391%	1,051,960	-31.402%
2025-10-08	464.4600	464.4600	449.7200	450.6800	-1.937%	929,883	-30.447%
2025-10-07	456.9400	462.6300	448.9500	459.5800	+1.677%	791,895	-31.794%
2025-10-06	458.6900	458.6900	449.9200	452.0000	-0.953%	918,501	-30.650%
2025-10-03	465.0050	465.0050	448.4700	456.3500	-1.007%	969,089	-31.311%
2025-10-02	457.6400	461.5300	446.1791	460.9900	+0.074%	1,269,237	-32.003%
2025-10-01	456.0000	467.4200	453.3100	460.6500	+1.020%	1,370,050	-31.953%
2025-09-30	445.2200	459.3000	445.2200	456.0000	+1.902%	1,379,551	-31.259%
2025-09-29	448.0000	451.6300	446.3000	447.4900	+0.244%	719,079	-29.952%
2025-09-26	453.0450	453.0450	442.5100	446.4000	-0.707%	812,999	-29.780%
2025-09-25	457.0300	459.0000	446.4200	449.5800	-1.918%	685,313	-30.277%
2025-09-24	454.3500	462.6900	450.9700	458.3700	+0.871%	975,991	-31.614%
2025-09-23	452.8300	457.4700	450.5000	454.4100	-0.983%	1,024,608	-31.018%
2025-09-22	453.5600	462.8800	450.2250	458.9200	+1.182%	971,763	-31.696%
2025-09-19	457.6800	457.6800	450.7200	453.5600	+0.307%	1,713,315	-30.889%
2025-09-18	453.9950	456.9400	443.7500	452.1700	+0.099%	1,061,008	-30.677%
2025-09-17	455.7600	463.8800	450.7000	451.7250	-2.063%	1,445,600	-30.608%
2025-09-16	465.1350	467.2800	457.9900	461.2400	+0.022%	773,501	-32.040%
2025-09-15	464.8000	466.2411	454.5100	461.1400	-1.020%	910,067	-32.025%
2025-09-12	468.2900	475.6899	465.4800	465.8900	-0.574%	630,781	-32.718%
2025-09-11	474.3400	474.3400	465.1600	468.5800	-0.156%	1,005,306	-33.104%
2025-09-10	478.5000	480.0450	461.4700	469.3100	-2.659%	1,817,375	-33.208%
2025-09-09	461.1150	484.2100	455.3000	482.1300	+5.956%	3,217,762	-34.984%
2025-09-08	457.3100	463.0000	452.8450	455.0300	+0.670%	925,993	-31.112%
2025-09-05	453.4500	455.2800	444.6550	452.0000	-0.340%	751,500	-30.650%
2025-09-04	449.4300	458.3000	447.1100	453.5400	+1.366%	714,264	-30.886%
2025-09-03	444.7700	456.1804	442.7300	447.4300	+0.096%	1,301,079	-29.942%
2025-09-02	445.8400	454.4999	441.5000	447.0000	+0.110%	1,072,194	-29.875%
2025-08-29	452.2200	453.9600	444.7900	446.5100	-1.287%	827,614	-29.798%
2025-08-28	452.0100	457.2900	451.1200	452.3300	-0.407%	641,007	-30.701%
2025-08-27	449.0500	455.4475	447.6300	454.1800	+0.660%	906,745	-30.983%
2025-08-26	451.4968	451.4968	444.2500	451.2000	+1.704%	1,183,717	-30.527%
2025-08-25	453.3700	458.7500	442.3750	443.6400	-2.364%	1,200,028	-29.344%
2025-08-22	469.1700	469.8100	454.2000	454.3800	-2.817%	1,075,672	-31.014%
2025-08-21	459.6200	467.7100	454.6800	467.5500	+2.016%	760,122	-32.957%
2025-08-20	459.3400	466.3100	456.0550	458.3100	+0.007%	1,223,522	-31.605%
2025-08-19	457.0000	462.8800	450.8800	458.2800	+0.309%	1,322,098	-31.601%
2025-08-18	450.0000	457.9150	447.1000	456.8700	+1.773%	1,608,844	-31.390%
2025-08-15	440.6600	449.5200	438.2150	448.9100	+1.396%	713,356	-30.173%
2025-08-14	433.5900	443.9800	428.9900	442.7300	+2.361%	1,263,485	-29.198%
2025-08-13	428.4300	438.2300	421.8110	432.5200	+0.602%	2,094,449	-27.527%
2025-08-12	434.5800	436.9950	428.3000	429.9300	-1.166%	1,508,236	-27.090%
2025-08-11	433.6500	445.2000	426.1900	435.0000	-0.895%	988,644	-27.940%
2025-08-08	435.1000	439.3600	427.6600	438.9300	+0.880%	901,275	-28.585%
2025-08-07	429.3300	436.7700	425.8050	435.1000	+1.626%	1,152,674	-27.957%
2025-08-06	418.7600	428.6900	415.0000	428.1400	+2.203%	1,181,810	-26.786%
2025-08-05	416.6400	426.7600	410.4900	418.9100	-0.154%	1,807,615	-25.172%
2025-08-04	406.6500	422.6400	398.9100	419.5550	+4.419%	1,455,503	-25.288%
2025-08-01	388.6800	401.8000	382.1900	401.8000	+2.437%	1,781,357	-21.986%
2025-07-31	350.0000	402.4313	350.0000	392.2400	+15.433%	3,353,586	-20.085%
2025-07-30	335.0000	345.9800	333.0300	339.8000	+2.798%	2,058,263	-7.752%
2025-07-29	328.9200	331.0600	323.7400	330.5500	+1.773%	862,482	-5.170%
2025-07-28	329.0000	331.4300	324.7800	324.7900	-1.223%	1,032,041	-3.488%
2025-07-25	331.5000	331.5000	324.5500	328.8100	+0.247%	666,676	-4.668%
2025-07-24	326.3500	332.1850	324.3000	328.0000	+0.725%	677,122	-4.433%
2025-07-23	325.2800	329.3350	322.3000	325.6400	+0.111%	912,188	-3.740%
2025-07-22	321.5700	326.2950	320.1800	325.2800	+1.485%	1,273,708	-3.634%
2025-07-21	324.9800	328.6950	320.2600	320.5200	-0.003%	744,530	-2.203%
2025-07-18	325.6200	325.6200	317.8800	320.5300	-1.281%	581,322	-2.206%
2025-07-17	321.2000	329.8700	321.0600	324.6900	+0.582%	744,566	-3.459%
2025-07-16	314.5200	323.4100	311.2550	322.8100	+3.757%	1,234,188	-2.896%
2025-07-15	316.9000	316.9000	309.5700	311.1200	-1.466%	927,335	+0.752%
2025-07-14	314.9400	319.1800	313.7600	315.7500	+0.257%	629,609	-0.725%
2025-07-11	321.1200	321.1200	312.9600	314.9400	-2.387%	1,081,910	-0.470%
2025-07-10	322.4700	324.8200	319.1500	322.6400	+0.552%	489,398	-2.845%
2025-07-09	316.8700	322.6800	313.7400	320.8700	+1.061%	1,039,484	-2.309%
2025-07-08	324.1300	328.9900	315.8100	317.5000	-2.045%	972,969	-1.272%
2025-07-07	328.2400	328.2400	314.1000	324.1300	-2.344%	1,294,593	-3.292%
2025-07-03	330.0000	333.7000	327.8800	331.9100	+0.649%	431,157	-5.559%
2025-07-02	319.6200	330.0000	319.4000	329.7700	+2.394%	967,743	-4.946%
2025-07-01	324.7700	326.6400	315.0300	322.0600	-1.236%	1,240,081	-2.670%
2025-06-30	324.7700	327.2100	320.5700	326.0900	+1.010%	943,623	-3.873%
2025-06-27	317.3300	323.2000	315.1400	322.8300	+1.439%	2,052,212	-2.902%
2025-06-26	324.9300	324.9999	315.0000	318.2500	-1.146%	663,904	-1.505%
2025-06-25	323.5100	324.3200	320.7100	321.9400	-0.942%	632,571	-2.634%
2025-06-24	316.5100	326.0300	309.9600	325.0000	+3.791%	1,000,030	-3.551%
2025-06-23	310.6000	314.7775	308.4600	313.1300	+1.108%	503,130	+0.105%
2025-06-20	312.9950	314.5000	308.7800	309.7000	-0.839%	1,336,971	+1.214%
2025-06-18	309.1700	317.5400	306.7000	312.3200	+1.169%	981,185	+0.365%
2025-06-17	305.1200	309.0600	303.3100	308.7100	-0.023%	570,558	+1.539%
2025-06-16	306.4500	309.6300	302.3200	308.7800	+0.257%	520,205	+1.516%
2025-06-13	300.9700	308.0200	300.9700	307.9900	+1.090%	571,872	+1.776%
2025-06-12	300.4800	307.4800	295.8200	304.6700	+2.040%	874,902	+2.885%
2025-06-11	303.1800	303.8500	298.2500	298.5800	-1.283%	456,351	+4.984%
2025-06-10	303.8100	308.8900	301.3400	302.4600	-0.507%	515,086	+3.637%
2025-06-09	303.8000	306.1700	297.6700	304.0000	+1.054%	609,653	+3.112%
2025-06-06	309.0000	310.2200	300.2700	300.8300	-2.328%	954,848	+4.198%
2025-06-05	304.5500	308.5300	300.7500	308.0000	+0.881%	762,007	+1.773%
2025-06-04	303.2200	308.9300	302.3350	305.3100	+0.507%	563,089	+2.669%
2025-06-03	306.0000	307.8450	301.5150	303.7700	-0.758%	965,349	+3.190%
2025-06-02	303.0950	307.1900	299.5200	306.0900	+0.502%	1,132,004	+2.408%
2025-05-30	292.4500	306.0000	287.2000	304.5600	+3.981%	3,116,163	+2.922%
2025-05-29	287.6500	293.2200	284.7300	292.9000	+2.570%	965,795	+7.019%
2025-05-28	291.0700	291.5400	285.5500	285.5600	-1.565%	905,329	+9.770%
2025-05-27	295.4400	295.4400	289.2250	290.1000	+0.048%	737,929	+8.052%
2025-05-23	286.3850	291.2200	284.1900	289.9600	+0.332%	757,018	+8.105%
2025-05-22	290.7300	291.5400	284.4250	289.0000	-1.224%	614,991	+8.464%
2025-05-21	291.5000	298.2300	288.7400	292.5800	+0.309%	930,234	+7.137%
2025-05-20	292.2800	292.9900	288.2500	291.6800	-0.062%	627,259	+7.467%
2025-05-19	287.4400	296.8000	285.4100	291.8600	+2.296%	929,467	+7.401%
2025-05-16	281.0200	289.7500	280.5950	285.3100	+0.674%	1,193,506	+9.866%
2025-05-15	269.5300	285.0000	266.1800	283.4000	+5.924%	1,264,454	+10.607%
2025-05-14	267.2700	270.0000	261.8500	267.5500	+0.259%	700,397	+17.159%
2025-05-13	267.4000	268.0700	261.4500	266.8600	-1.232%	723,504	+17.462%
2025-05-12	255.4800	270.2000	252.7875	270.1900	+7.581%	1,252,040	+16.015%
2025-05-09	259.9200	260.0000	250.3500	251.1500	-2.787%	656,363	+24.810%
2025-05-08	267.6300	270.0000	245.9600	258.3500	-6.581%	1,704,382	+21.332%
2025-05-07	270.0000	277.8450	269.7200	276.5500	+2.498%	763,334	+13.347%
2025-05-06	269.8900	276.4700	267.6200	269.8100	-1.367%	1,564,154	+16.178%
2025-05-05	259.0900	273.9700	257.2300	273.5500	+5.459%	1,233,432	+14.590%
2025-05-02	259.5000	265.0000	257.1200	259.3900	+1.670%	729,712	+20.845%
2025-05-01	257.1400	265.9100	247.7050	255.1300	-3.081%	1,519,744	+22.863%
2025-04-30	256.9900	263.6800	253.4700	263.2400	+2.352%	949,410	+19.078%
2025-04-29	256.1400	260.5350	253.8280	257.1900	+0.918%	941,581	+21.879%
2025-04-28	252.8300	256.5650	252.2600	254.8500	+1.308%	510,782	+22.998%
2025-04-25	241.9000	253.2500	240.0000	251.5600	+3.689%	836,371	+24.606%
2025-04-24	241.7400	243.6850	238.6200	242.6100	+0.264%	678,928	+29.203%
2025-04-23	243.9200	248.5900	240.0100	241.9700	+2.205%	752,903	+29.545%
2025-04-22	234.3200	238.6300	231.7553	236.7500	+1.719%	885,957	+32.401%
2025-04-21	230.3600	237.7700	228.2800	232.7500	-0.772%	796,450	+34.677%
2025-04-17	230.4800	235.1200	228.9600	234.5600	+1.761%	601,350	+33.637%
2025-04-16	230.9800	234.5000	225.8448	230.5000	-0.186%	1,010,678	+35.991%
2025-04-15	241.3700	242.1500	228.0550	230.9300	-3.783%	1,025,890	+35.738%
2025-04-14	241.8300	241.8300	234.1821	240.0100	+0.942%	926,566	+30.603%
2025-04-11	223.3100	240.0000	220.5380	237.7700	+5.078%	1,577,348	+31.833%
2025-04-10	235.2200	235.3300	214.7600	226.2800	-6.984%	1,655,877	+38.527%
2025-04-09	220.3300	245.5600	205.8700	243.2700	+8.448%	2,100,112	+28.853%
2025-04-08	246.1500	246.1500	220.4207	224.3200	-3.705%	1,033,546	+39.738%
2025-04-07	226.5000	241.8300	220.0000	232.9500	-1.184%	1,561,129	+34.561%
2025-04-04	257.1400	259.1600	235.5700	235.7400	-10.078%	1,881,632	+32.969%
2025-04-03	263.0000	264.6500	258.6500	262.1600	-1.750%	1,028,436	+19.568%
2025-04-02	252.9000	267.2900	252.0700	266.8300	+4.328%	886,911	+17.476%
2025-04-01	272.5200	273.6050	255.1300	255.7600	-5.281%	868,393	+22.560%
2025-03-31	263.3700	271.8500	258.0000	270.0200	+0.581%	1,068,432	+16.088%
2025-03-28	270.5100	271.3000	264.8800	268.4600	-0.945%	684,839	+16.762%
2025-03-27	270.0000	276.5700	264.1300	271.0200	+0.672%	984,092	+15.659%
2025-03-26	280.0500	281.2050	268.5300	269.2100	-4.182%	1,024,649	+16.437%
2025-03-25	290.0500	292.6213	280.3300	280.9600	-3.351%	1,052,911	+11.567%
2025-03-24	288.5400	300.9000	287.7700	290.7000	+2.598%	1,757,765	+7.829%
2025-03-21	261.8200	289.4400	261.0000	283.3400	+11.751%	3,108,015	+10.630%
2025-03-20	254.0900	261.9000	252.3850	253.5450	+0.041%	799,079	+23.631%
2025-03-19	243.4400	255.3500	243.4400	253.4400	+3.741%	966,710	+23.682%
2025-03-18	254.2100	263.2950	243.8700	244.3000	-3.481%	861,405	+28.309%
2025-03-17	242.6900	253.3000	240.9406	253.1100	+4.695%	590,830	+23.843%
2025-03-14	241.5100	244.0400	239.5300	241.7600	+0.004%	471,688	+29.658%
2025-03-13	240.9600	245.1350	239.0200	241.7500	-0.280%	411,176	+29.663%
2025-03-12	241.5700	246.3700	240.3900	242.4300	+1.546%	572,272	+29.299%
2025-03-11	230.8500	243.4500	230.7900	238.7400	+2.433%	589,354	+31.298%
2025-03-10	241.6200	244.3300	232.8400	233.0700	-4.683%	558,647	+34.492%
2025-03-07	247.1400	251.1200	240.9752	244.5200	-1.455%	457,911	+28.194%
2025-03-06	244.5700	252.8400	244.5700	248.1300	-0.441%	545,209	+26.329%
2025-03-05	243.0200	249.8225	241.5500	249.2300	+2.593%	615,442	+25.771%
2025-03-04	241.0900	244.6650	238.4200	242.9300	-0.246%	535,594	+29.033%
2025-03-03	246.1800	249.9999	241.9100	243.5300	-1.305%	831,932	+28.715%
2025-02-28	236.5000	249.3400	236.5000	246.7500	+4.070%	1,160,220	+27.035%
2025-02-27	244.7300	246.3800	236.5500	237.1000	-2.772%	1,114,062	+32.206%
2025-02-26	246.7200	251.5950	243.4500	243.8600	-0.546%	672,150	+28.541%
2025-02-25	251.5000	251.5600	238.4550	245.2000	-1.502%	1,211,012	+27.838%
2025-02-24	250.7900	256.4700	248.4500	248.9400	-0.658%	662,258	+25.918%
2025-02-21	253.7000	253.7000	246.8535	250.5900	-0.163%	645,375	+25.089%
2025-02-20	249.2100	252.9900	247.0000	251.0000	+0.196%	682,078	+24.884%
2025-02-19	250.1900	254.0100	246.6100	250.5100	+0.204%	737,764	+25.129%
2025-02-18	256.9500	260.0000	249.1600	250.0000	-2.515%	900,047	+25.384%
2025-02-14	264.0200	264.8700	251.8700	256.4500	-3.186%	734,645	+22.230%
2025-02-13	258.5950	268.5150	256.6500	264.8900	-0.402%	740,586	+18.336%
2025-02-12	265.9300	268.2000	261.6925	265.9600	-1.126%	818,401	+17.860%
2025-02-11	272.1900	273.2300	266.9821	268.9900	-1.850%	281,948	+16.532%
2025-02-10	275.4100	276.2299	267.9200	274.0600	-0.771%	688,097	+14.376%
2025-02-07	276.9100	278.0300	272.3500	276.1900	-0.740%	457,138	+13.494%
2025-02-06	276.0900	279.2400	274.0500	278.2500	+0.702%	512,805	+12.654%
2025-02-05	272.1500	278.4350	272.1500	276.3100	+1.959%	743,600	+13.445%
2025-02-04	273.1500	277.9750	269.0500	271.0000	-1.293%	735,269	+15.668%
2025-02-03	270.7800	278.5100	266.2100	274.5500	+1.194%	764,010	+14.172%
2025-01-31	276.8600	279.3400	270.2600	271.3100	-2.111%	641,838	+15.536%
2025-01-30	274.8600	279.3600	269.0000	277.1600	+1.157%	549,587	+13.097%
2025-01-29	279.3800	279.7000	273.4500	273.9900	-1.863%	372,168	+14.406%
2025-01-28	276.9700	283.5550	273.3273	279.1900	+0.889%	593,024	+12.275%
2025-01-27	277.0100	287.2200	274.2400	276.7300	-0.728%	768,685	+13.273%
2025-01-24	273.4300	279.6700	271.5200	278.7600	+1.169%	913,468	+12.448%
2025-01-23	266.8500	277.2200	263.0100	275.5400	+3.377%	681,995	+13.762%
2025-01-22	265.7100	269.1400	262.1700	266.5400	+0.585%	734,567	+17.603%
2025-01-21	251.3700	265.0200	251.2300	264.9900	+7.601%	923,274	+18.291%
2025-01-17	251.2800	253.5000	245.6900	246.2700	-1.160%	544,624	+27.283%
2025-01-16	252.5400	256.9300	247.9000	249.1600	-0.737%	621,170	+25.807%
2025-01-15	244.0000	255.2950	244.0000	251.0100	+4.366%	867,124	+24.879%
2025-01-14	258.7400	259.6000	240.0200	240.5100	-6.877%	779,740	+30.331%
2025-01-13	240.0000	261.8600	236.8700	258.2700	+8.526%	1,214,466	+21.369%
2025-01-10	237.1700	240.1650	232.8200	237.9800	-1.068%	636,236	+31.717%
2025-01-08	236.3400	240.6500	234.1060	240.5500	+1.950%	580,192	+30.310%
2025-01-07	234.0000	239.2300	232.9800	235.9500	+1.201%	584,571	+32.850%
2025-01-06	234.0900	237.4900	231.0000	233.1500	-0.482%	547,644	+34.446%
2025-01-03	232.5900	235.5250	232.3450	234.2800	+0.283%	404,645	+33.797%
2025-01-02	237.9200	239.9900	232.2500	233.6200	-0.718%	386,405	+34.175%
2024-12-31	237.2600	238.4400	235.1600	235.3100	-0.297%	355,201	+33.212%
2024-12-30	235.7300	236.9500	233.0000	236.0100	-0.824%	366,641	+32.816%
2024-12-27	241.8100	243.6100	237.1500	237.9700	-1.868%	336,769	+31.722%
2024-12-26	241.7800	244.8200	240.4300	242.5000	-0.308%	348,195	+29.262%
2024-12-24	241.7000	243.8950	236.7000	243.2500	+0.409%	252,214	+28.863%
2024-12-23	244.6300	244.6400	237.1200	242.2600	-1.296%	675,453	+29.390%
2024-12-20	239.4500	247.2100	235.9300	245.4400	+2.750%	1,184,689	+27.713%
2024-12-19	238.1100	242.8700	233.4100	238.8700	+0.399%	878,764	+31.226%
2024-12-18	245.6700	247.0500	237.2500	237.9200	-3.512%	521,361	+31.750%
2024-12-17	242.7000	249.5800	240.4186	246.5800	+1.062%	602,379	+27.123%
2024-12-16	246.4400	247.9275	242.1300	243.9900	-0.591%	593,629	+28.472%
2024-12-13	246.0100	249.5100	241.8900	245.4400	+0.073%	574,989	+27.713%
2024-12-12	255.0200	255.4700	244.8400	245.2600	-3.498%	688,732	+27.807%
2024-12-11	254.5000	255.9200	250.2100	254.1500	+0.095%	444,716	+23.337%
2024-12-10	257.7200	257.9900	250.3300	253.9100	-0.774%	448,065	+23.453%
2024-12-09	255.3900	258.1200	252.2000	255.8900	-0.144%	542,341	+22.498%
2024-12-06	251.6000	257.8100	250.6500	256.2600	+1.767%	522,819	+22.321%
2024-12-05	252.9900	255.2900	250.2100	251.8100	-1.142%	447,636	+24.483%
2024-12-04	250.3900	256.6800	250.3525	254.7200	+1.144%	416,788	+23.061%
2024-12-03	250.5900	253.2100	247.3800	251.8400	-0.462%	401,671	+24.468%
2024-12-02	252.3700	255.2900	252.0000	253.0100	-0.024%	500,980	+23.892%
2024-11-29	250.5900	254.1800	250.0100	253.0700	-0.264%	304,807	+23.863%
2024-11-27	253.9800	256.0200	250.2700	253.7400	+0.154%	710,707	+23.536%
2024-11-26	249.3700	253.7400	247.7550	253.3500	+0.944%	968,354	+23.726%
2024-11-25	247.3600	255.4600	247.3600	250.9800	+2.487%	1,124,302	+24.894%
2024-11-22	248.9000	248.9000	243.3500	244.8900	-0.774%	519,479	+28.000%
2024-11-21	247.4600	250.7100	245.3200	246.8000	-0.800%	634,752	+27.010%
2024-11-20	235.7800	249.1000	234.4300	248.7900	+6.198%	1,053,328	+25.994%
2024-11-19	232.1900	235.9400	231.2300	234.2700	+0.861%	820,318	+33.803%
2024-11-18	235.8000	242.4900	229.8550	232.2700	-1.397%	1,560,425	+34.955%
2024-11-15	253.1100	254.1700	234.8800	235.5600	-8.666%	1,747,076	+33.070%
2024-11-14	262.1800	262.8250	256.7500	257.9100	-2.528%	639,773	+21.539%
2024-11-13	269.2000	271.0800	264.3100	264.6000	-1.617%	649,386	+18.466%
2024-11-12	268.2200	270.7700	264.1100	268.9500	-3.885%	1,060,869	+16.550%
2024-11-11	276.1000	286.5800	276.1000	279.8200	+0.861%	880,330	+12.022%
2024-11-08	271.6300	279.5050	270.9800	277.4300	+1.914%	838,658	+12.987%
2024-11-07	273.0100	275.0700	270.0400	272.2200	-0.289%	590,386	+15.150%
2024-11-06	266.2100	278.2100	265.5200	273.0100	+2.910%	1,324,834	+14.816%
2024-11-05	268.4700	268.8900	264.2300	265.2900	-1.726%	966,975	+18.157%
2024-11-04	268.8200	272.9200	263.6709	269.9500	-1.446%	772,101	+16.118%
2024-11-01	267.0500	274.0300	264.0000	273.9100	+2.746%	855,730	+14.439%
2024-10-31	275.4100	276.0000	263.6500	266.5900	-5.293%	1,552,110	+17.581%
2024-10-30	284.1000	287.8700	281.3900	281.4900	-1.124%	952,821	+11.357%
2024-10-29	285.9300	287.0200	282.2159	284.6900	-0.774%	686,493	+10.106%
2024-10-28	288.3500	290.9425	285.8450	286.9100	+0.720%	514,486	+9.254%
2024-10-25	293.6900	293.7400	283.7800	284.8600	-3.007%	1,166,927	+10.040%
2024-10-24	293.9200	301.0450	293.4500	293.6900	-0.400%	624,297	+6.732%
2024-10-23	296.4800	299.1700	292.2000	294.8700	-0.543%	569,402	+6.304%
2024-10-22	292.1000	297.5050	291.9000	296.4800	+1.531%	412,253	+5.727%
2024-10-21	294.3300	295.3850	288.3400	292.0100	-1.325%	1,358,143	+7.346%
2024-10-18	296.0100	298.9400	295.5100	295.9300	-0.276%	961,854	+5.924%
2024-10-17	299.1500	304.3900	296.5900	296.7500	-1.264%	1,194,898	+5.631%
2024-10-16	286.3900	301.8700	286.3900	300.5500	+4.590%	1,253,249	+4.295%
2024-10-15	284.8500	289.6700	283.7534	287.3600	+1.426%	800,845	+9.083%
2024-10-14	284.0900	285.7200	280.8247	283.3200	-0.352%	855,801	+10.638%
2024-10-11	278.8000	286.0200	278.2600	284.3200	+2.046%	615,380	+10.249%
2024-10-10	270.5000	282.4500	269.0000	278.6200	+2.850%	727,655	+12.504%
2024-10-09	272.0000	273.2250	269.0000	270.9000	-0.107%	424,818	+15.711%
2024-10-08	266.0000	274.6000	264.7200	271.1900	+1.657%	614,930	+15.587%
2024-10-07	268.5500	268.5500	264.1500	266.7700	-0.455%	599,119	+17.502%
2024-10-04	269.0100	270.9400	264.5600	267.9900	-0.571%	407,704	+16.967%
2024-10-03	271.5500	272.4900	268.3500	269.5300	-0.744%	616,402	+16.299%
2024-10-02	275.6200	276.5000	264.8400	271.5500	-1.634%	545,535	+15.434%
2024-10-01	274.8800	277.9400	268.1300	276.0600	+0.375%	597,871	+13.548%
2024-09-30	275.5000	277.8400	272.5500	275.0300	+0.044%	824,406	+13.973%
2024-09-27	275.5000	276.0700	271.4800	274.9100	+0.124%	458,180	+14.023%
2024-09-26	271.8400	278.2400	270.8350	274.5700	+0.675%	538,940	+14.164%
2024-09-25	271.6100	275.1099	268.3375	272.7300	+0.638%	651,360	+14.934%
2024-09-24	271.5600	271.6594	267.1300	271.0000	-0.305%	464,673	+15.668%
2024-09-23	275.2200	275.7400	270.9700	271.8300	-0.749%	568,570	+15.315%
2024-09-20	275.3900	275.3900	270.1700	273.8800	-0.887%	880,904	+14.452%