Dark

ALNY
Alnylam Pharmaceuticals, Inc.
stock NASDAQ

At Close

Jun 2, 2025 3:59:59 PM EDT

306.18USD+0.532%(+1.62)1,132,004

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-304.56)0

After-hours

Jun 2, 2025 4:48:30 PM EDT

304.00USD-0.712%(-2.18)106,060

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-02	303.095	307.1900	299.5200	306.090	+0.502%	1,132,004	0.000%
2025-05-30	292.450	306.0000	287.2000	304.560	+3.981%	3,116,163	+0.502%
2025-05-29	287.650	293.2200	284.7300	292.900	+2.570%	965,795	+4.503%
2025-05-28	291.070	291.5400	285.5500	285.560	-1.565%	905,329	+7.189%
2025-05-27	295.440	295.4400	289.2250	290.100	+0.048%	737,929	+5.512%
2025-05-23	286.385	291.2200	284.1900	289.960	+0.332%	757,018	+5.563%
2025-05-22	290.730	291.5400	284.4250	289.000	-1.224%	614,991	+5.913%
2025-05-21	291.500	298.2300	288.7400	292.580	+0.309%	930,234	+4.618%
2025-05-20	292.280	292.9900	288.2500	291.680	-0.062%	627,259	+4.940%
2025-05-19	287.440	296.8000	285.4100	291.860	+2.296%	929,467	+4.876%
2025-05-16	281.020	289.7500	280.5950	285.310	+0.674%	1,193,506	+7.283%
2025-05-15	269.530	285.0000	266.1800	283.400	+5.924%	1,264,454	+8.006%
2025-05-14	267.270	270.0000	261.8500	267.550	+0.259%	700,397	+14.405%
2025-05-13	267.400	268.0700	261.4500	266.860	-1.232%	723,504	+14.701%
2025-05-12	255.480	270.2000	252.7875	270.190	+7.581%	1,252,040	+13.287%
2025-05-09	259.920	260.0000	250.3500	251.150	-2.787%	656,363	+21.875%
2025-05-08	267.630	270.0000	245.9600	258.350	-6.581%	1,704,382	+18.479%
2025-05-07	270.000	277.8450	269.7200	276.550	+2.498%	763,334	+10.682%
2025-05-06	269.890	276.4700	267.6200	269.810	-1.367%	1,564,154	+13.446%
2025-05-05	259.090	273.9700	257.2300	273.550	+5.459%	1,233,432	+11.895%
2025-05-02	259.500	265.0000	257.1200	259.390	+1.670%	729,712	+18.004%
2025-05-01	257.140	265.9100	247.7050	255.130	-3.081%	1,519,744	+19.974%
2025-04-30	256.990	263.6800	253.4700	263.240	+2.352%	949,410	+16.278%
2025-04-29	256.140	260.5350	253.8280	257.190	+0.918%	941,581	+19.013%
2025-04-28	252.830	256.5650	252.2600	254.850	+1.308%	510,782	+20.106%
2025-04-25	241.900	253.2500	240.0000	251.560	+3.689%	836,371	+21.677%
2025-04-24	241.740	243.6850	238.6200	242.610	+0.264%	678,928	+26.165%
2025-04-23	243.920	248.5900	240.0100	241.970	+2.205%	752,903	+26.499%
2025-04-22	234.320	238.6300	231.7553	236.750	+1.719%	885,957	+29.288%
2025-04-21	230.360	237.7700	228.2800	232.750	-0.772%	796,450	+31.510%
2025-04-17	230.480	235.1200	228.9600	234.560	+1.761%	601,350	+30.495%
2025-04-16	230.980	234.5000	225.8448	230.500	-0.186%	1,010,678	+32.794%
2025-04-15	241.370	242.1500	228.0550	230.930	-3.783%	1,025,890	+32.547%
2025-04-14	241.830	241.8300	234.1821	240.010	+0.942%	926,566	+27.532%
2025-04-11	223.310	240.0000	220.5380	237.770	+5.078%	1,577,348	+28.734%
2025-04-10	235.220	235.3300	214.7600	226.280	-6.984%	1,655,877	+35.270%
2025-04-09	220.330	245.5600	205.8700	243.270	+8.448%	2,100,112	+25.823%
2025-04-08	246.150	246.1500	220.4207	224.320	-3.705%	1,033,546	+36.452%
2025-04-07	226.500	241.8300	220.0000	232.950	-1.184%	1,561,129	+31.397%
2025-04-04	257.140	259.1600	235.5700	235.740	-10.078%	1,881,632	+29.842%
2025-04-03	263.000	264.6500	258.6500	262.160	-1.750%	1,028,436	+16.757%
2025-04-02	252.900	267.2900	252.0700	266.830	+4.328%	886,911	+14.713%
2025-04-01	272.520	273.6050	255.1300	255.760	-5.281%	868,393	+19.679%
2025-03-31	263.370	271.8500	258.0000	270.020	+0.581%	1,068,432	+13.358%
2025-03-28	270.510	271.3000	264.8800	268.460	-0.945%	684,839	+14.017%
2025-03-27	270.000	276.5700	264.1300	271.020	+0.672%	984,092	+12.940%
2025-03-26	280.050	281.2050	268.5300	269.210	-4.182%	1,024,649	+13.699%
2025-03-25	290.050	292.6213	280.3300	280.960	-3.351%	1,052,911	+8.944%
2025-03-24	288.540	300.9000	287.7700	290.700	+2.598%	1,757,765	+5.294%
2025-03-21	261.820	289.4400	261.0000	283.340	+11.751%	3,108,015	+8.029%
2025-03-20	254.090	261.9000	252.3850	253.545	+0.041%	799,079	+20.724%
2025-03-19	243.440	255.3500	243.4400	253.440	+3.741%	966,710	+20.774%
2025-03-18	254.210	263.2950	243.8700	244.300	-3.481%	861,405	+25.293%
2025-03-17	242.690	253.3000	240.9406	253.110	+4.695%	590,830	+20.932%
2025-03-14	241.510	244.0400	239.5300	241.760	+0.004%	471,688	+26.609%
2025-03-13	240.960	245.1350	239.0200	241.750	-0.280%	411,176	+26.614%
2025-03-12	241.570	246.3700	240.3900	242.430	+1.546%	572,272	+26.259%
2025-03-11	230.850	243.4500	230.7900	238.740	+2.433%	589,354	+28.211%
2025-03-10	241.620	244.3300	232.8400	233.070	-4.683%	558,647	+31.330%
2025-03-07	247.140	251.1200	240.9752	244.520	-1.455%	457,911	+25.180%
2025-03-06	244.570	252.8400	244.5700	248.130	-0.441%	545,209	+23.359%
2025-03-05	243.020	249.8225	241.5500	249.230	+2.593%	615,442	+22.814%
2025-03-04	241.090	244.6650	238.4200	242.930	-0.246%	535,594	+25.999%
2025-03-03	246.180	249.9999	241.9100	243.530	-1.305%	831,932	+25.689%
2025-02-28	236.500	249.3400	236.5000	246.750	+4.070%	1,160,220	+24.049%
2025-02-27	244.730	246.3800	236.5500	237.100	-2.772%	1,114,062	+29.097%
2025-02-26	246.720	251.5950	243.4500	243.860	-0.546%	672,150	+25.519%
2025-02-25	251.500	251.5600	238.4550	245.200	-1.502%	1,211,012	+24.833%
2025-02-24	250.790	256.4700	248.4500	248.940	-0.658%	662,258	+22.957%
2025-02-21	253.700	253.7000	246.8535	250.590	-0.163%	645,375	+22.148%
2025-02-20	249.210	252.9900	247.0000	251.000	+0.196%	682,078	+21.948%
2025-02-19	250.190	254.0100	246.6100	250.510	+0.204%	737,764	+22.187%
2025-02-18	256.950	260.0000	249.1600	250.000	-2.515%	900,047	+22.436%
2025-02-14	264.020	264.8700	251.8700	256.450	-3.186%	734,645	+19.357%
2025-02-13	258.595	268.5150	256.6500	264.890	-0.402%	740,586	+15.554%
2025-02-12	265.930	268.2000	261.6925	265.960	-1.126%	818,401	+15.089%
2025-02-11	272.190	273.2300	266.9821	268.990	-1.850%	281,948	+13.792%
2025-02-10	275.410	276.2299	267.9200	274.060	-0.771%	688,097	+11.687%
2025-02-07	276.910	278.0300	272.3500	276.190	-0.740%	457,138	+10.826%
2025-02-06	276.090	279.2400	274.0500	278.250	+0.702%	512,805	+10.005%
2025-02-05	272.150	278.4350	272.1500	276.310	+1.959%	743,600	+10.778%
2025-02-04	273.150	277.9750	269.0500	271.000	-1.293%	735,269	+12.948%
2025-02-03	270.780	278.5100	266.2100	274.550	+1.194%	764,010	+11.488%
2025-01-31	276.860	279.3400	270.2600	271.310	-2.111%	641,838	+12.819%
2025-01-30	274.860	279.3600	269.0000	277.160	+1.157%	549,587	+10.438%
2025-01-29	279.380	279.7000	273.4500	273.990	-1.863%	372,168	+11.716%
2025-01-28	276.970	283.5550	273.3273	279.190	+0.889%	593,024	+9.635%
2025-01-27	277.010	287.2200	274.2400	276.730	-0.728%	768,685	+10.610%
2025-01-24	273.430	279.6700	271.5200	278.760	+1.169%	913,468	+9.804%
2025-01-23	266.850	277.2200	263.0100	275.540	+3.377%	681,995	+11.087%
2025-01-22	265.710	269.1400	262.1700	266.540	+0.585%	734,567	+14.838%
2025-01-21	251.370	265.0200	251.2300	264.990	+7.601%	923,274	+15.510%
2025-01-17	251.280	253.5000	245.6900	246.270	-1.160%	544,624	+24.290%
2025-01-16	252.540	256.9300	247.9000	249.160	-0.737%	621,170	+22.849%
2025-01-15	244.000	255.2950	244.0000	251.010	+4.366%	867,124	+21.943%
2025-01-14	258.740	259.6000	240.0200	240.510	-6.877%	779,740	+27.267%
2025-01-13	240.000	261.8600	236.8700	258.270	+8.526%	1,214,466	+18.516%
2025-01-10	237.170	240.1650	232.8200	237.980	-1.068%	636,236	+28.620%
2025-01-08	236.340	240.6500	234.1060	240.550	+1.950%	580,192	+27.246%
2025-01-07	234.000	239.2300	232.9800	235.950	+1.201%	584,571	+29.727%
2025-01-06	234.090	237.4900	231.0000	233.150	-0.482%	547,644	+31.285%
2025-01-03	232.590	235.5250	232.3450	234.280	+0.283%	404,645	+30.651%
2025-01-02	237.920	239.9900	232.2500	233.620	-0.718%	386,405	+31.020%
2024-12-31	237.260	238.4400	235.1600	235.310	-0.297%	355,201	+30.079%
2024-12-30	235.730	236.9500	233.0000	236.010	-0.824%	366,641	+29.694%
2024-12-27	241.810	243.6100	237.1500	237.970	-1.868%	336,769	+28.625%
2024-12-26	241.780	244.8200	240.4300	242.500	-0.308%	348,195	+26.223%
2024-12-24	241.700	243.8950	236.7000	243.250	+0.409%	252,214	+25.834%
2024-12-23	244.630	244.6400	237.1200	242.260	-1.296%	675,453	+26.348%
2024-12-20	239.450	247.2100	235.9300	245.440	+2.750%	1,184,689	+24.711%
2024-12-19	238.110	242.8700	233.4100	238.870	+0.399%	878,764	+28.141%
2024-12-18	245.670	247.0500	237.2500	237.920	-3.512%	521,361	+28.652%
2024-12-17	242.700	249.5800	240.4186	246.580	+1.062%	602,379	+24.134%
2024-12-16	246.440	247.9275	242.1300	243.990	-0.591%	593,629	+25.452%
2024-12-13	246.010	249.5100	241.8900	245.440	+0.073%	574,989	+24.711%
2024-12-12	255.020	255.4700	244.8400	245.260	-3.498%	688,732	+24.802%
2024-12-11	254.500	255.9200	250.2100	254.150	+0.095%	444,716	+20.437%
2024-12-10	257.720	257.9900	250.3300	253.910	-0.774%	448,065	+20.551%
2024-12-09	255.390	258.1200	252.2000	255.890	-0.144%	542,341	+19.618%
2024-12-06	251.600	257.8100	250.6500	256.260	+1.767%	522,819	+19.445%
2024-12-05	252.990	255.2900	250.2100	251.810	-1.142%	447,636	+21.556%
2024-12-04	250.390	256.6800	250.3525	254.720	+1.144%	416,788	+20.167%
2024-12-03	250.590	253.2100	247.3800	251.840	-0.462%	401,671	+21.541%
2024-12-02	252.370	255.2900	252.0000	253.010	-0.024%	500,980	+20.979%
2024-11-29	250.590	254.1800	250.0100	253.070	-0.264%	304,807	+20.951%
2024-11-27	253.980	256.0200	250.2700	253.740	+0.154%	710,707	+20.631%
2024-11-26	249.370	253.7400	247.7550	253.350	+0.944%	968,354	+20.817%
2024-11-25	247.360	255.4600	247.3600	250.980	+2.487%	1,124,302	+21.958%
2024-11-22	248.900	248.9000	243.3500	244.890	-0.774%	519,479	+24.991%
2024-11-21	247.460	250.7100	245.3200	246.800	-0.800%	634,752	+24.024%
2024-11-20	235.780	249.1000	234.4300	248.790	+6.198%	1,053,328	+23.031%
2024-11-19	232.190	235.9400	231.2300	234.270	+0.861%	820,318	+30.657%
2024-11-18	235.800	242.4900	229.8550	232.270	-1.397%	1,560,425	+31.782%
2024-11-15	253.110	254.1700	234.8800	235.560	-8.666%	1,747,076	+29.941%
2024-11-14	262.180	262.8250	256.7500	257.910	-2.528%	639,773	+18.681%
2024-11-13	269.200	271.0800	264.3100	264.600	-1.617%	649,386	+15.680%
2024-11-12	268.220	270.7700	264.1100	268.950	-3.885%	1,060,869	+13.809%
2024-11-11	276.100	286.5800	276.1000	279.820	+0.861%	880,330	+9.388%
2024-11-08	271.630	279.5050	270.9800	277.430	+1.914%	838,658	+10.331%
2024-11-07	273.010	275.0700	270.0400	272.220	-0.289%	590,386	+12.442%
2024-11-06	266.210	278.2100	265.5200	273.010	+2.910%	1,324,834	+12.117%
2024-11-05	268.470	268.8900	264.2300	265.290	-1.726%	966,975	+15.379%
2024-11-04	268.820	272.9200	263.6709	269.950	-1.446%	772,101	+13.388%
2024-11-01	267.050	274.0300	264.0000	273.910	+2.746%	855,730	+11.748%
2024-10-31	275.410	276.0000	263.6500	266.590	-5.293%	1,552,110	+14.817%
2024-10-30	284.100	287.8700	281.3900	281.490	-1.124%	952,821	+8.739%
2024-10-29	285.930	287.0200	282.2159	284.690	-0.774%	686,493	+7.517%
2024-10-28	288.350	290.9425	285.8450	286.910	+0.720%	514,486	+6.685%
2024-10-25	293.690	293.7400	283.7800	284.860	-3.007%	1,166,927	+7.453%
2024-10-24	293.920	301.0450	293.4500	293.690	-0.400%	624,297	+4.222%
2024-10-23	296.480	299.1700	292.2000	294.870	-0.543%	569,402	+3.805%
2024-10-22	292.100	297.5050	291.9000	296.480	+1.531%	412,253	+3.241%
2024-10-21	294.330	295.3850	288.3400	292.010	-1.325%	1,358,143	+4.822%
2024-10-18	296.010	298.9400	295.5100	295.930	-0.276%	961,854	+3.433%
2024-10-17	299.150	304.3900	296.5900	296.750	-1.264%	1,194,898	+3.147%
2024-10-16	286.390	301.8700	286.3900	300.550	+4.590%	1,253,249	+1.843%
2024-10-15	284.850	289.6700	283.7534	287.360	+1.426%	800,845	+6.518%
2024-10-14	284.090	285.7200	280.8247	283.320	-0.352%	855,801	+8.037%
2024-10-11	278.800	286.0200	278.2600	284.320	+2.046%	615,380	+7.657%
2024-10-10	270.500	282.4500	269.0000	278.620	+2.850%	727,655	+9.859%
2024-10-09	272.000	273.2250	269.0000	270.900	-0.107%	424,818	+12.990%
2024-10-08	266.000	274.6000	264.7200	271.190	+1.657%	614,930	+12.869%
2024-10-07	268.550	268.5500	264.1500	266.770	-0.455%	599,119	+14.739%
2024-10-04	269.010	270.9400	264.5600	267.990	-0.571%	407,704	+14.217%
2024-10-03	271.550	272.4900	268.3500	269.530	-0.744%	616,402	+13.564%
2024-10-02	275.620	276.5000	264.8400	271.550	-1.634%	545,535	+12.720%
2024-10-01	274.880	277.9400	268.1300	276.060	+0.375%	597,871	+10.878%
2024-09-30	275.500	277.8400	272.5500	275.030	+0.044%	824,406	+11.293%
2024-09-27	275.500	276.0700	271.4800	274.910	+0.124%	458,180	+11.342%
2024-09-26	271.840	278.2400	270.8350	274.570	+0.675%	538,940	+11.480%
2024-09-25	271.610	275.1099	268.3375	272.730	+0.638%	651,360	+12.232%
2024-09-24	271.560	271.6594	267.1300	271.000	-0.305%	464,673	+12.948%
2024-09-23	275.220	275.7400	270.9700	271.830	-0.749%	568,570	+12.603%
2024-09-20	275.390	275.3900	270.1700	273.880	-0.887%	880,904	+11.761%
2024-09-19	276.530	279.8500	273.5300	276.330	+1.164%	602,817	+10.770%
2024-09-18	275.550	277.5850	271.3800	273.150	-0.477%	571,657	+12.059%
2024-09-17	271.210	274.5699	270.2400	274.460	+1.513%	752,489	+11.524%
2024-09-16	266.660	271.1648	264.3700	270.370	+1.923%	482,570	+13.212%
2024-09-13	261.000	265.5200	259.0060	265.270	+1.353%	428,962	+15.388%
2024-09-12	260.420	266.8000	259.9900	261.730	-0.069%	515,894	+16.949%
2024-09-11	256.750	263.6500	256.1100	261.910	+2.225%	651,305	+16.868%
2024-09-10	251.130	257.0000	249.8930	256.210	+1.205%	596,460	+19.468%
2024-09-09	246.650	255.4800	246.6500	253.160	+2.585%	856,928	+20.908%
2024-09-06	252.350	253.4400	244.8800	246.780	-1.869%	677,737	+24.034%
2024-09-05	251.860	255.2400	249.9500	251.480	-0.656%	503,262	+21.715%
2024-09-04	253.510	255.1550	248.1801	253.140	-0.252%	986,209	+20.917%
2024-09-03	260.440	263.0950	252.7600	253.780	-3.392%	1,621,244	+20.612%
2024-08-30	266.000	273.2400	256.9100	262.690	-8.474%	3,754,498	+16.521%
2024-08-29	279.410	287.5499	279.4100	287.010	+2.248%	1,255,588	+6.648%
2024-08-28	280.000	286.0000	274.0000	280.700	+0.157%	987,972	+9.045%
2024-08-27	268.290	282.5350	265.1000	280.260	+4.132%	1,189,661	+9.216%
2024-08-26	274.710	275.0000	268.4200	269.140	-1.284%	617,027	+13.729%
2024-08-23	278.210	280.0000	271.1900	272.640	-1.691%	356,490	+12.269%
2024-08-22	279.170	280.1700	272.0000	277.330	-0.659%	525,246	+10.370%
2024-08-21	279.140	285.0000	275.6600	279.170	-0.566%	656,320	+9.643%
2024-08-20	274.920	282.6800	274.6000	280.760	+2.288%	1,048,820	+9.022%
2024-08-19	269.270	274.9000	268.4375	274.480	+2.326%	469,418	+11.516%
2024-08-16	266.330	272.7000	261.9200	268.240	+2.109%	835,411	+14.110%
2024-08-15	262.880	265.5100	258.7800	262.700	-0.072%	485,345	+16.517%
2024-08-14	267.480	267.5500	262.6900	262.890	-1.771%	801,617	+16.433%
2024-08-13	268.460	271.7345	266.0400	267.630	-0.944%	472,049	+14.371%
2024-08-12	269.520	274.8800	267.6219	270.180	+0.245%	492,352	+13.291%
2024-08-09	270.090	270.5300	265.2800	269.520	-0.348%	521,949	+13.569%
2024-08-08	262.860	271.8200	261.7950	270.460	+3.955%	819,955	+13.174%
2024-08-07	266.390	269.5500	259.9500	260.170	-0.910%	1,149,315	+17.650%
2024-08-06	266.660	266.6600	258.5600	262.560	-0.921%	1,345,543	+16.579%
2024-08-05	256.000	265.9700	252.5200	265.000	-2.591%	1,352,638	+15.506%
2024-08-02	260.180	274.9300	258.0900	272.050	+1.281%	1,707,191	+12.512%
2024-08-01	250.000	271.0050	245.1691	268.610	+13.118%	2,408,703	+13.953%
2024-07-31	236.290	239.7450	234.0800	237.460	+1.561%	870,654	+28.902%
2024-07-30	236.910	238.1050	232.2000	233.810	-1.045%	517,955	+30.914%
2024-07-29	235.330	237.0200	233.7200	236.280	+0.613%	454,141	+29.545%
2024-07-26	237.200	240.3100	233.4200	234.840	-1.278%	511,814	+30.340%
2024-07-25	235.990	242.9800	235.4800	237.880	+0.592%	602,629	+28.674%
2024-07-24	233.110	240.2400	233.1100	236.480	+0.935%	621,579	+29.436%
2024-07-23	236.120	238.5300	231.0100	234.290	-0.552%	743,301	+30.646%
2024-07-22	239.600	240.6400	234.1600	235.590	-0.942%	534,932	+29.925%
2024-07-19	238.160	240.9100	235.3000	237.830	+0.477%	870,975	+28.701%
2024-07-18	240.650	242.0700	232.4700	236.700	-1.383%	889,866	+29.316%
2024-07-17	245.170	246.9700	239.1400	240.020	-3.927%	1,166,175	+27.527%
2024-07-16	258.000	260.9000	249.3000	249.830	-2.479%	1,129,519	+22.519%
2024-07-15	259.740	260.6200	255.3900	256.180	-1.662%	797,612	+19.482%
2024-07-12	261.650	263.7300	258.7950	260.510	-0.195%	1,030,627	+17.496%
2024-07-11	258.120	262.8200	257.0300	261.020	+1.265%	882,976	+17.267%
2024-07-10	256.000	257.9700	253.8200	257.760	+1.186%	874,071	+18.750%
2024-07-09	254.600	256.2400	253.0000	254.740	-0.145%	884,732	+20.158%
2024-07-08	252.830	255.4000	248.3000	255.110	+1.625%	896,584	+19.984%
2024-07-05	246.950	252.4800	246.9500	251.030	+0.945%	682,445	+21.934%
2024-07-03	247.300	249.6700	245.4800	248.680	+0.432%	938,496	+23.086%
2024-07-02	243.000	250.1100	242.0750	247.610	+1.763%	1,570,023	+23.618%
2024-07-01	240.000	246.0600	239.8500	243.320	+0.132%	1,460,330	+25.797%
2024-06-28	249.120	249.3100	241.0000	243.000	-1.619%	3,059,497	+25.963%
2024-06-27	244.990	252.8700	242.5700	247.000	+0.746%	2,614,893	+23.923%
2024-06-26	237.700	249.3300	236.5000	245.170	+2.090%	2,843,390	+24.848%
2024-06-25	221.370	242.0000	220.5000	240.150	+7.739%	4,500,385	+27.458%
2024-06-24	219.370	231.6400	209.2300	222.900	+34.520%	9,179,951	+37.322%
2024-06-21	160.810	166.7600	158.3800	165.700	+5.273%	2,125,760	+84.725%
2024-06-20	154.200	158.2700	153.2300	157.400	+2.301%	746,771	+94.466%
2024-06-18	157.300	157.3200	152.3000	153.860	-2.187%	573,687	+98.941%
2024-06-17	159.780	165.4700	156.5100	157.300	-1.927%	771,302	+94.590%
2024-06-14	160.310	163.0200	159.5900	160.390	+0.212%	632,009	+90.841%
2024-06-13	158.320	161.0000	158.2600	160.050	+0.635%	397,736	+91.246%
2024-06-12	159.540	161.7325	157.1400	159.040	+1.668%	510,474	+92.461%
2024-06-11	153.480	157.4800	153.2400	156.430	+1.929%	714,760	+95.672%
2024-06-10	151.930	153.7700	150.7200	153.470	+0.452%	380,325	+99.446%
2024-06-07	148.030	152.9450	147.2500	152.780	+2.331%	858,104	+100.347%
2024-06-06	152.980	153.0500	149.1800	149.300	-1.815%	532,616	+105.017%
2024-06-05	149.650	154.4500	149.5100	152.060	+1.536%	776,719	+101.296%
2024-06-04	150.250	151.2400	149.3400	149.760	-0.459%	433,103	+104.387%
2024-06-03	149.200	151.8800	148.0100	150.450	+1.361%	840,097	+103.450%
2024-05-31	150.000	151.4900	147.6150	148.430	-1.066%	1,120,005	+106.218%
2024-05-30	147.410	151.2600	146.7900	150.030	+2.110%	635,786	+104.019%
2024-05-29	149.760	149.7600	146.8600	146.930	-2.086%	743,365	+108.324%
2024-05-28	148.400	152.9800	148.3400	150.060	+1.557%	504,610	+103.978%
2024-05-24	149.500	149.8300	147.1500	147.760	-1.084%	495,259	+107.153%
2024-05-23	151.000	151.0000	148.2600	149.380	-1.007%	497,553	+104.907%
2024-05-22	149.590	152.0500	149.5900	150.900	+0.856%	339,825	+102.843%
2024-05-21	149.440	151.4500	147.8900	149.620	-0.413%	447,410	+104.578%
2024-05-20	149.300	150.7800	147.7800	150.240	+0.562%	364,556	+103.734%
2024-05-17	151.030	151.8400	148.3200	149.400	-1.204%	465,511	+104.880%
2024-05-16	147.150	151.4500	144.7300	151.220	+2.592%	925,716	+102.414%
2024-05-15	149.500	151.1500	146.9700	147.400	-0.331%	532,740	+107.659%
2024-05-14	150.810	151.6266	147.0200	147.890	-1.334%	596,185	+106.971%
2024-05-13	151.280	152.6700	149.0000	149.890	-0.385%	502,194	+104.210%
2024-05-10	151.810	151.8100	148.7500	150.470	-0.595%	318,303	+103.423%
2024-05-09	153.000	153.0000	150.3700	151.370	-0.604%	321,292	+102.213%
2024-05-08	154.080	155.4900	152.1900	152.290	-1.322%	448,726	+100.992%
2024-05-07	152.420	155.1100	150.8250	154.330	+2.057%	347,030	+98.335%
2024-05-06	152.820	152.8200	149.5200	151.220	-0.729%	286,619	+102.414%
2024-05-03	154.410	155.4100	151.8400	152.330	+1.344%	451,759	+100.939%
2024-05-02	150.800	153.8500	147.2850	150.310	+0.233%	643,494	+103.639%
2024-05-01	144.210	151.9500	143.9600	149.960	+4.175%	726,134	+104.114%
2024-04-30	146.070	148.0500	143.8100	143.950	-2.314%	474,941	+112.636%
2024-04-29	144.910	148.4900	143.5000	147.360	+2.826%	427,093	+107.716%
2024-04-26	144.080	146.0650	143.0000	143.310	-0.278%	477,864	+113.586%
2024-04-25	143.000	145.7900	141.9750	143.710	-0.063%	483,363	+112.991%
2024-04-24	146.600	147.4860	143.5200	143.800	-1.554%	375,684	+112.858%
2024-04-23	147.350	150.2700	145.0400	146.070	+0.192%	539,600	+109.550%
2024-04-22	145.210	147.9000	143.6911	145.790	+0.956%	387,885	+109.953%
2024-04-19	144.720	146.9200	143.5000	144.410	-0.517%	642,146	+111.959%
2024-04-18	145.000	146.4700	144.2300	145.160	-0.110%	392,327	+110.864%
2024-04-17	146.700	147.4900	145.1900	145.320	-0.954%	575,000	+110.632%
2024-04-16	146.370	148.4400	146.0100	146.720	-0.664%	348,489	+108.622%
2024-04-15	148.620	150.3700	146.7300	147.700	-0.539%	458,098	+107.238%
2024-04-12	151.800	151.8000	148.2800	148.500	-2.360%	428,052	+106.121%
2024-04-11	154.020	154.0200	149.9300	152.090	-0.210%	473,419	+101.256%
2024-04-10	154.890	154.9550	151.9100	152.410	-2.239%	571,403	+100.833%
2024-04-09	157.260	159.3400	154.8900	155.900	-0.090%	595,961	+96.337%
2024-04-08	154.630	157.9600	153.2500	156.040	+1.615%	738,226	+96.161%
2024-04-05	150.150	154.0000	149.4079	153.560	+1.373%	351,493	+99.329%
2024-04-04	151.000	154.3800	150.8000	151.480	+0.431%	531,883	+102.066%
2024-04-03	150.190	151.2700	149.2500	150.830	-0.139%	315,208	+102.937%
2024-04-02	151.890	152.2700	150.6700	151.040	-1.494%	445,840	+102.655%
2024-04-01	148.570	154.2100	147.5800	153.330	+2.596%	523,250	+99.628%
2024-03-28	154.480	154.5000	149.3200	149.450	-3.200%	666,592	+104.811%
2024-03-27	152.830	155.2800	150.4000	154.390	+1.592%	463,043	+98.258%
2024-03-26	152.510	153.4300	150.8100	151.970	-0.066%	532,485	+101.415%
2024-03-25	147.150	152.6250	146.4301	152.070	+3.795%	799,298	+101.282%
2024-03-22	146.650	147.1000	143.6600	146.510	-0.075%	834,175	+108.921%
2024-03-21	149.700	150.6800	145.4100	146.620	-0.926%	611,514	+108.764%
2024-03-20	148.000	148.6400	145.2200	147.990	-0.121%	439,779	+106.832%
2024-03-19	146.930	149.6900	146.0000	148.170	+0.516%	517,163	+106.580%
2024-03-18	150.680	151.0000	147.1800	147.410	-1.246%	460,718	+107.645%
2024-03-15	148.500	150.0900	145.5400	149.270	+0.498%	906,206	+105.058%
2024-03-14	147.680	149.5850	145.7700	148.530	+0.074%	505,848	+106.080%
2024-03-13	146.820	151.4650	146.8200	148.420	+1.207%	858,993	+106.232%
2024-03-12	150.020	150.0200	146.6100	146.650	-1.643%	683,597	+108.721%
2024-03-11	150.240	152.5000	148.8800	149.100	-0.481%	662,002	+105.292%
2024-03-08	150.960	152.8800	149.1350	149.820	-0.027%	637,629	+104.305%
2024-03-07	150.420	150.6799	149.2300	149.860	+0.134%	563,931	+104.251%
2024-03-06	150.150	150.2400	147.6300	149.660	-0.013%	521,533	+104.524%
2024-03-05	148.940	151.2100	147.5200	149.680	-0.240%	703,583	+104.496%
2024-03-04	153.160	154.8500	149.8900	150.040	-1.684%	991,944	+104.006%
2024-03-01	150.900	155.9100	150.0001	152.610	+1.006%	538,890	+100.570%
2024-02-29	156.590	157.5200	149.0000	151.090	-2.667%	1,809,898	+102.588%
2024-02-28	156.560	158.9000	153.9400	155.230	-2.371%	1,262,512	+97.185%
2024-02-27	160.000	161.3092	157.9100	159.000	+0.214%	674,856	+92.509%
2024-02-26	156.490	159.0400	153.8400	158.660	+0.641%	556,245	+92.922%
2024-02-23	163.000	163.0100	155.8200	157.650	-3.169%	1,478,747	+94.158%
2024-02-22	154.470	164.0200	154.0300	162.810	+5.215%	1,174,371	+88.004%
2024-02-21	150.310	155.3900	148.8375	154.740	+3.374%	3,657,491	+97.809%
2024-02-20	146.980	150.0600	145.8050	149.690	+1.830%	1,338,437	+104.483%
2024-02-16	148.000	150.9300	146.8181	147.000	-0.292%	1,886,827	+108.224%
2024-02-15	150.000	153.2700	143.5200	147.430	-10.186%	5,429,553	+107.617%
2024-02-14	162.570	164.6300	161.4800	164.150	+1.327%	931,439	+86.470%
2024-02-13	164.890	166.5000	160.8350	162.000	-4.334%	800,296	+88.944%
2024-02-12	170.010	171.5700	166.8700	169.340	-0.406%	790,260	+80.755%
2024-02-09	169.490	171.8600	168.4400	170.030	+0.313%	481,037	+80.021%
2024-02-08	168.570	170.2500	165.5900	169.500	+0.534%	1,609,884	+80.584%
2024-02-07	172.550	172.5500	167.4300	168.600	-2.079%	771,754	+81.548%
2024-02-06	170.650	173.3300	169.8100	172.180	+0.867%	1,443,779	+77.773%
2024-02-05	172.170	172.7300	168.0000	170.700	-1.364%	602,382	+79.315%
2024-02-02	172.760	174.4800	169.3200	173.060	-1.063%	646,548	+76.869%
2024-02-01	173.540	176.3500	172.2000	174.920	+1.162%	624,762	+74.989%
2024-01-31	179.490	179.8000	172.3700	172.910	-4.003%	862,000	+77.023%
2024-01-30	180.450	181.6600	178.3600	180.120	-0.464%	475,820	+69.937%
2024-01-29	179.130	181.5000	176.1200	180.960	+0.746%	1,044,463	+69.148%
2024-01-26	183.880	184.4550	179.4700	179.620	-2.343%	517,487	+70.410%
2024-01-25	185.430	188.6900	183.0300	183.930	-0.686%	534,027	+66.417%
2024-01-24	190.720	191.7200	185.1300	185.200	-2.372%	531,326	+65.275%
2024-01-23	184.760	190.3700	183.4500	189.700	+3.143%	647,266	+61.355%
2024-01-22	183.880	189.9800	182.6001	183.920	-0.060%	585,733	+66.426%
2024-01-19	186.140	186.2700	182.5300	184.030	-1.033%	440,989	+66.326%
2024-01-18	189.000	189.0000	183.6700	185.950	-1.382%	495,175	+64.609%
2024-01-17	186.430	188.8600	182.3600	188.555	+0.568%	468,631	+62.335%
2024-01-16	192.050	192.0500	186.2200	187.490	-3.051%	632,838	+63.257%
2024-01-12	195.110	196.4900	192.7700	193.390	-0.866%	386,578	+58.276%
2024-01-11	194.760	196.8000	192.4250	195.080	-0.778%	615,885	+56.905%
2024-01-10	198.510	199.2400	190.3700	196.610	-0.802%	613,674	+55.684%
2024-01-09	196.830	199.3800	195.4300	198.200	+0.696%	694,326	+54.435%
2024-01-08	189.290	197.0900	185.0000	196.830	+3.934%	674,288	+55.510%
2024-01-05	190.330	191.3800	188.3150	189.380	-1.524%	602,756	+61.627%
2024-01-04	189.680	193.3300	187.8500	192.310	+0.876%	571,226	+59.165%
2024-01-03	193.960	197.2600	190.4300	190.640	-2.201%	435,102	+60.559%
2024-01-02	189.880	196.0100	189.7100	194.930	+1.839%	362,949	+57.026%
2023-12-29	195.430	197.0200	191.1400	191.410	-2.197%	270,075	+59.913%
2023-12-28	196.870	198.0000	195.1800	195.710	-0.438%	446,128	+56.400%
2023-12-27	191.430	196.7500	191.0000	196.570	+2.809%	447,682	+55.716%
2023-12-26	192.670	194.8900	190.2300	191.200	+0.094%	308,197	+60.089%
2023-12-22	183.050	191.8000	181.6700	191.020	+5.454%	592,828	+60.240%
2023-12-21	180.830	182.8700	180.3300	181.140	+1.167%	273,389	+68.980%
2023-12-20	187.010	187.0100	178.8600	179.050	-4.507%	659,547	+70.952%
2023-12-19	187.510	190.9500	187.0550	187.500	+0.682%	534,522	+63.248%
2023-12-18	185.630	189.0300	185.5039	186.230	+0.534%	399,007	+64.361%
2023-12-15	187.030	189.9200	183.0600	185.240	-0.665%	1,209,958	+65.240%
2023-12-14	183.680	190.9800	183.0750	186.480	+3.302%	1,582,978	+64.141%
2023-12-13	173.630	180.9600	173.0500	180.520	+3.819%	787,127	+69.560%
2023-12-12	172.290	175.2000	169.7100	173.880	+1.732%	461,102	+76.035%
2023-12-11	170.040	173.0000	168.8450	170.920	+0.518%	539,518	+79.084%
2023-12-08	175.030	175.0300	170.0000	170.040	-4.073%	467,361	+80.011%