Dark

ALNY
Alnylam Pharmaceuticals, Inc.
stock NASDAQ

At Close

Jan 23, 2026 3:59:53 PM EST

357.84USD-3.286%(-12.16)1,636,802

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 22, 2026 9:17:30 AM EST

369.45USD-0.148%(-0.55)0

After-hours

Jan 23, 2026 4:29:30 PM EST

357.98USD+0.039%(+0.14)14,596

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	368.2000	371.3300	356.7200	357.9800	-3.249%	1,636,802	0.000%
2026-01-22	365.5000	376.8700	363.3600	370.0000	+1.242%	1,875,364	-3.249%
2026-01-21	353.0100	366.0000	351.5500	365.4600	+2.793%	1,522,058	-2.047%
2026-01-20	350.7000	355.7400	347.7650	355.5300	-1.041%	1,722,641	+0.689%
2026-01-16	362.2900	367.2000	355.4600	359.2700	+0.003%	1,527,371	-0.359%
2026-01-15	368.5400	372.8200	356.8300	359.2600	-2.072%	911,175	-0.356%
2026-01-14	369.9500	371.7100	359.9500	366.8600	-0.838%	1,250,045	-2.421%
2026-01-13	369.1000	376.8800	366.9200	369.9600	-0.256%	1,624,948	-3.238%
2026-01-12	377.8200	378.6050	353.5200	370.9100	-6.874%	3,808,068	-3.486%
2026-01-09	399.4000	409.5750	392.5600	398.2900	-0.278%	1,424,332	-10.121%
2026-01-08	420.1800	425.1900	393.4800	399.4000	-5.467%	1,400,659	-10.371%
2026-01-07	405.5100	427.0500	405.5100	422.5000	+3.962%	1,426,279	-15.271%
2026-01-06	396.2300	409.1800	384.4200	406.4000	+2.154%	1,612,995	-11.914%
2026-01-05	397.5700	400.0000	383.8400	397.8300	-0.585%	1,093,966	-10.017%
2026-01-02	399.3400	407.2200	396.0800	400.1700	+0.634%	730,422	-10.543%
2025-12-31	397.2500	402.4375	397.2500	397.6500	+0.101%	768,665	-9.976%
2025-12-30	394.8100	398.4000	393.6400	397.2500	-0.394%	504,790	-9.885%
2025-12-29	400.1000	402.7200	397.0500	398.8200	-0.442%	638,376	-10.240%
2025-12-26	404.5800	404.5800	397.3100	400.5900	-0.025%	401,456	-10.637%
2025-12-24	395.9900	401.4700	395.0500	400.6900	+0.499%	408,233	-10.659%
2025-12-23	404.7200	407.4250	395.9900	398.7000	-2.215%	792,295	-10.213%
2025-12-22	409.6000	413.5900	403.2000	407.7300	+1.874%	1,052,983	-12.202%
2025-12-19	399.1100	408.1500	395.9700	400.2300	+1.058%	12,576,505	-10.556%
2025-12-18	394.4900	404.1900	391.5100	396.0400	+1.005%	1,714,954	-9.610%
2025-12-17	394.1800	400.2400	389.0000	392.1000	+0.238%	1,041,476	-8.702%
2025-12-16	390.6500	399.6400	388.5400	391.1700	-0.084%	1,345,516	-8.485%
2025-12-15	394.2200	402.3300	390.0000	391.5000	-1.522%	1,483,326	-8.562%
2025-12-12	408.8600	410.0400	387.0300	397.5500	-3.655%	1,659,227	-9.953%
2025-12-11	403.3600	414.2200	402.2200	412.6300	+2.020%	1,284,748	-13.244%
2025-12-10	416.5400	417.0000	403.8000	404.4600	-2.589%	1,188,960	-11.492%
2025-12-09	430.4500	433.3050	412.3100	415.2100	-3.444%	1,610,475	-13.783%
2025-12-08	447.0000	449.7800	423.4500	430.0200	-6.134%	2,411,635	-16.753%
2025-12-05	468.2900	473.5000	455.3200	458.1200	-1.552%	627,353	-21.859%
2025-12-04	472.6700	477.0600	463.0300	465.3400	-1.680%	983,982	-23.071%
2025-12-03	466.4850	479.7900	460.4100	473.2900	+1.798%	1,092,993	-24.363%
2025-12-02	453.9000	472.4800	453.0050	464.9300	+2.281%	1,204,115	-23.003%
2025-12-01	450.0000	462.9300	448.2650	454.5600	+0.738%	1,070,657	-21.247%
2025-11-28	448.1800	455.7550	444.4300	451.2300	+1.373%	563,871	-20.666%
2025-11-26	432.8700	447.6900	430.2700	445.1200	+3.564%	908,163	-19.577%
2025-11-25	436.8400	441.8200	428.5700	429.8000	-1.020%	1,009,228	-16.710%
2025-11-24	439.4600	444.6700	420.3000	434.2300	-0.493%	1,750,352	-17.560%
2025-11-21	448.2300	449.5300	433.5000	436.3800	-2.111%	1,298,052	-17.966%
2025-11-20	463.3200	467.7300	445.3400	445.7900	-3.249%	787,662	-19.698%
2025-11-19	462.2700	465.3200	456.9000	460.7600	-0.333%	893,894	-22.307%
2025-11-18	458.1500	469.1100	456.2700	462.3000	+0.382%	668,666	-22.565%
2025-11-17	449.0000	463.9200	449.0000	460.5400	+2.534%	962,080	-22.270%
2025-11-14	453.8700	461.9600	448.2800	449.1600	-1.060%	968,547	-20.300%
2025-11-13	450.6700	456.1400	447.1200	453.9700	+0.272%	798,910	-21.145%
2025-11-12	450.6300	459.2699	446.7100	452.7400	+0.175%	937,690	-20.930%
2025-11-11	443.5300	455.2000	441.2100	451.9500	+2.321%	981,717	-20.792%
2025-11-10	445.0000	449.6800	440.9300	441.7000	-0.226%	739,044	-18.954%
2025-11-07	437.8100	443.6900	430.8350	442.7000	+0.502%	822,669	-19.137%
2025-11-06	431.7800	445.5000	429.0000	440.4900	+1.365%	700,509	-18.731%
2025-11-05	422.1100	438.5300	417.0000	434.5600	+2.619%	974,550	-17.622%
2025-11-04	429.9000	431.5000	421.8300	423.4700	-2.442%	1,170,232	-15.465%
2025-11-03	454.5800	457.2600	429.6000	434.0700	-4.818%	1,556,549	-17.529%
2025-10-31	449.0000	459.7700	441.2200	456.0400	+1.441%	1,817,670	-21.502%
2025-10-30	450.0000	472.3600	436.5119	449.5600	-6.651%	2,313,994	-20.371%
2025-10-29	475.1900	482.7300	467.0905	481.5900	+1.194%	1,360,223	-25.667%
2025-10-28	476.5000	484.6100	473.2901	475.9100	-0.558%	836,305	-24.780%
2025-10-27	465.5600	485.3600	465.5500	478.5800	+3.269%	1,174,680	-25.200%
2025-10-24	468.6800	469.2900	459.3800	463.4300	-0.123%	771,302	-22.754%
2025-10-23	464.7100	468.8600	456.9000	464.0000	-0.194%	683,376	-22.849%
2025-10-22	477.6600	480.5300	461.2100	464.9000	-1.920%	950,023	-22.998%
2025-10-21	488.4200	490.0500	471.4000	474.0000	-3.506%	826,254	-24.477%
2025-10-20	476.8200	495.5500	476.8200	491.2200	+1.983%	950,011	-27.124%
2025-10-17	481.6500	492.6200	476.4400	481.6700	+0.125%	1,029,195	-25.679%
2025-10-16	474.3900	488.3850	470.4600	481.0700	+2.297%	964,728	-25.587%
2025-10-15	469.1900	485.2800	467.5001	470.2700	+0.194%	1,475,359	-23.878%
2025-10-14	462.1300	479.6930	457.7343	469.3600	+0.948%	1,435,825	-23.730%
2025-10-13	456.1300	473.6500	453.8250	464.9500	+0.975%	1,579,240	-23.007%
2025-10-10	460.2800	460.6000	451.0000	460.4600	+0.768%	937,064	-22.256%
2025-10-09	451.0000	459.5700	448.8300	456.9500	+1.391%	1,051,960	-21.659%
2025-10-08	464.4600	464.4600	449.7200	450.6800	-1.937%	929,883	-20.569%
2025-10-07	456.9400	462.6300	448.9500	459.5800	+1.677%	791,895	-22.107%
2025-10-06	458.6900	458.6900	449.9200	452.0000	-0.953%	918,501	-20.801%
2025-10-03	465.0050	465.0050	448.4700	456.3500	-1.007%	969,089	-21.556%
2025-10-02	457.6400	461.5300	446.1791	460.9900	+0.074%	1,269,237	-22.345%
2025-10-01	456.0000	467.4200	453.3100	460.6500	+1.020%	1,370,050	-22.288%
2025-09-30	445.2200	459.3000	445.2200	456.0000	+1.902%	1,379,551	-21.496%
2025-09-29	448.0000	451.6300	446.3000	447.4900	+0.244%	719,079	-20.003%
2025-09-26	453.0450	453.0450	442.5100	446.4000	-0.707%	812,999	-19.807%
2025-09-25	457.0300	459.0000	446.4200	449.5800	-1.918%	685,313	-20.375%
2025-09-24	454.3500	462.6900	450.9700	458.3700	+0.871%	975,991	-21.902%
2025-09-23	452.8300	457.4700	450.5000	454.4100	-0.983%	1,024,608	-21.221%
2025-09-22	453.5600	462.8800	450.2250	458.9200	+1.182%	971,763	-21.995%
2025-09-19	457.6800	457.6800	450.7200	453.5600	+0.307%	1,713,315	-21.073%
2025-09-18	453.9950	456.9400	443.7500	452.1700	+0.099%	1,061,008	-20.831%
2025-09-17	455.7600	463.8800	450.7000	451.7250	-2.063%	1,445,600	-20.753%
2025-09-16	465.1350	467.2800	457.9900	461.2400	+0.022%	773,501	-22.387%
2025-09-15	464.8000	466.2411	454.5100	461.1400	-1.020%	910,067	-22.371%
2025-09-12	468.2900	475.6899	465.4800	465.8900	-0.574%	630,781	-23.162%
2025-09-11	474.3400	474.3400	465.1600	468.5800	-0.156%	1,005,306	-23.603%
2025-09-10	478.5000	480.0450	461.4700	469.3100	-2.659%	1,817,375	-23.722%
2025-09-09	461.1150	484.2100	455.3000	482.1300	+5.956%	3,217,762	-25.750%
2025-09-08	457.3100	463.0000	452.8450	455.0300	+0.670%	925,993	-21.328%
2025-09-05	453.4500	455.2800	444.6550	452.0000	-0.340%	751,500	-20.801%
2025-09-04	449.4300	458.3000	447.1100	453.5400	+1.366%	714,264	-21.070%
2025-09-03	444.7700	456.1804	442.7300	447.4300	+0.096%	1,301,079	-19.992%
2025-09-02	445.8400	454.4999	441.5000	447.0000	+0.110%	1,072,194	-19.915%
2025-08-29	452.2200	453.9600	444.7900	446.5100	-1.287%	827,614	-19.827%
2025-08-28	452.0100	457.2900	451.1200	452.3300	-0.407%	641,007	-20.859%
2025-08-27	449.0500	455.4475	447.6300	454.1800	+0.660%	906,745	-21.181%
2025-08-26	451.4968	451.4968	444.2500	451.2000	+1.704%	1,183,717	-20.660%
2025-08-25	453.3700	458.7500	442.3750	443.6400	-2.364%	1,200,028	-19.308%
2025-08-22	469.1700	469.8100	454.2000	454.3800	-2.817%	1,075,672	-21.216%
2025-08-21	459.6200	467.7100	454.6800	467.5500	+2.016%	760,122	-23.435%
2025-08-20	459.3400	466.3100	456.0550	458.3100	+0.007%	1,223,522	-21.891%
2025-08-19	457.0000	462.8800	450.8800	458.2800	+0.309%	1,322,098	-21.886%
2025-08-18	450.0000	457.9150	447.1000	456.8700	+1.773%	1,608,844	-21.645%
2025-08-15	440.6600	449.5200	438.2150	448.9100	+1.396%	713,356	-20.256%
2025-08-14	433.5900	443.9800	428.9900	442.7300	+2.361%	1,263,485	-19.143%
2025-08-13	428.4300	438.2300	421.8110	432.5200	+0.602%	2,094,449	-17.234%
2025-08-12	434.5800	436.9950	428.3000	429.9300	-1.166%	1,508,236	-16.735%
2025-08-11	433.6500	445.2000	426.1900	435.0000	-0.895%	988,644	-17.706%
2025-08-08	435.1000	439.3600	427.6600	438.9300	+0.880%	901,275	-18.443%
2025-08-07	429.3300	436.7700	425.8050	435.1000	+1.626%	1,152,674	-17.725%
2025-08-06	418.7600	428.6900	415.0000	428.1400	+2.203%	1,181,810	-16.387%
2025-08-05	416.6400	426.7600	410.4900	418.9100	-0.154%	1,807,615	-14.545%
2025-08-04	406.6500	422.6400	398.9100	419.5550	+4.419%	1,455,503	-14.676%
2025-08-01	388.6800	401.8000	382.1900	401.8000	+2.437%	1,781,357	-10.906%
2025-07-31	350.0000	402.4313	350.0000	392.2400	+15.433%	3,353,586	-8.734%
2025-07-30	335.0000	345.9800	333.0300	339.8000	+2.798%	2,058,263	+5.350%
2025-07-29	328.9200	331.0600	323.7400	330.5500	+1.773%	862,482	+8.298%
2025-07-28	329.0000	331.4300	324.7800	324.7900	-1.223%	1,032,041	+10.219%
2025-07-25	331.5000	331.5000	324.5500	328.8100	+0.247%	666,676	+8.871%
2025-07-24	326.3500	332.1850	324.3000	328.0000	+0.725%	677,122	+9.140%
2025-07-23	325.2800	329.3350	322.3000	325.6400	+0.111%	912,188	+9.931%
2025-07-22	321.5700	326.2950	320.1800	325.2800	+1.485%	1,273,708	+10.053%
2025-07-21	324.9800	328.6950	320.2600	320.5200	-0.003%	744,530	+11.687%
2025-07-18	325.6200	325.6200	317.8800	320.5300	-1.281%	581,322	+11.684%
2025-07-17	321.2000	329.8700	321.0600	324.6900	+0.582%	744,566	+10.253%
2025-07-16	314.5200	323.4100	311.2550	322.8100	+3.757%	1,234,188	+10.895%
2025-07-15	316.9000	316.9000	309.5700	311.1200	-1.466%	927,335	+15.062%
2025-07-14	314.9400	319.1800	313.7600	315.7500	+0.257%	629,609	+13.375%
2025-07-11	321.1200	321.1200	312.9600	314.9400	-2.387%	1,081,910	+13.666%
2025-07-10	322.4700	324.8200	319.1500	322.6400	+0.552%	489,398	+10.953%
2025-07-09	316.8700	322.6800	313.7400	320.8700	+1.061%	1,039,484	+11.565%
2025-07-08	324.1300	328.9900	315.8100	317.5000	-2.045%	972,969	+12.750%
2025-07-07	328.2400	328.2400	314.1000	324.1300	-2.344%	1,294,593	+10.443%
2025-07-03	330.0000	333.7000	327.8800	331.9100	+0.649%	431,157	+7.855%
2025-07-02	319.6200	330.0000	319.4000	329.7700	+2.394%	967,743	+8.554%
2025-07-01	324.7700	326.6400	315.0300	322.0600	-1.236%	1,240,081	+11.153%
2025-06-30	324.7700	327.2100	320.5700	326.0900	+1.010%	943,623	+9.780%
2025-06-27	317.3300	323.2000	315.1400	322.8300	+1.439%	2,052,212	+10.888%
2025-06-26	324.9300	324.9999	315.0000	318.2500	-1.146%	663,904	+12.484%
2025-06-25	323.5100	324.3200	320.7100	321.9400	-0.942%	632,571	+11.195%
2025-06-24	316.5100	326.0300	309.9600	325.0000	+3.791%	1,000,030	+10.148%
2025-06-23	310.6000	314.7775	308.4600	313.1300	+1.108%	503,130	+14.323%
2025-06-20	312.9950	314.5000	308.7800	309.7000	-0.839%	1,336,971	+15.589%
2025-06-18	309.1700	317.5400	306.7000	312.3200	+1.169%	981,185	+14.620%
2025-06-17	305.1200	309.0600	303.3100	308.7100	-0.023%	570,558	+15.960%
2025-06-16	306.4500	309.6300	302.3200	308.7800	+0.257%	520,205	+15.934%
2025-06-13	300.9700	308.0200	300.9700	307.9900	+1.090%	571,872	+16.231%
2025-06-12	300.4800	307.4800	295.8200	304.6700	+2.040%	874,902	+17.498%
2025-06-11	303.1800	303.8500	298.2500	298.5800	-1.283%	456,351	+19.894%
2025-06-10	303.8100	308.8900	301.3400	302.4600	-0.507%	515,086	+18.356%
2025-06-09	303.8000	306.1700	297.6700	304.0000	+1.054%	609,653	+17.757%
2025-06-06	309.0000	310.2200	300.2700	300.8300	-2.328%	954,848	+18.997%
2025-06-05	304.5500	308.5300	300.7500	308.0000	+0.881%	762,007	+16.227%
2025-06-04	303.2200	308.9300	302.3350	305.3100	+0.507%	563,089	+17.251%
2025-06-03	306.0000	307.8450	301.5150	303.7700	-0.758%	965,349	+17.846%
2025-06-02	303.0950	307.1900	299.5200	306.0900	+0.502%	1,132,004	+16.953%
2025-05-30	292.4500	306.0000	287.2000	304.5600	+3.981%	3,116,163	+17.540%
2025-05-29	287.6500	293.2200	284.7300	292.9000	+2.570%	965,795	+22.219%
2025-05-28	291.0700	291.5400	285.5500	285.5600	-1.565%	905,329	+25.361%
2025-05-27	295.4400	295.4400	289.2250	290.1000	+0.048%	737,929	+23.399%
2025-05-23	286.3850	291.2200	284.1900	289.9600	+0.332%	757,018	+23.458%
2025-05-22	290.7300	291.5400	284.4250	289.0000	-1.224%	614,991	+23.869%
2025-05-21	291.5000	298.2300	288.7400	292.5800	+0.309%	930,234	+22.353%
2025-05-20	292.2800	292.9900	288.2500	291.6800	-0.062%	627,259	+22.730%
2025-05-19	287.4400	296.8000	285.4100	291.8600	+2.296%	929,467	+22.655%
2025-05-16	281.0200	289.7500	280.5950	285.3100	+0.674%	1,193,506	+25.471%
2025-05-15	269.5300	285.0000	266.1800	283.4000	+5.924%	1,264,454	+26.316%
2025-05-14	267.2700	270.0000	261.8500	267.5500	+0.259%	700,397	+33.799%
2025-05-13	267.4000	268.0700	261.4500	266.8600	-1.232%	723,504	+34.145%
2025-05-12	255.4800	270.2000	252.7875	270.1900	+7.581%	1,252,040	+32.492%
2025-05-09	259.9200	260.0000	250.3500	251.1500	-2.787%	656,363	+42.536%
2025-05-08	267.6300	270.0000	245.9600	258.3500	-6.581%	1,704,382	+38.564%
2025-05-07	270.0000	277.8450	269.7200	276.5500	+2.498%	763,334	+29.445%
2025-05-06	269.8900	276.4700	267.6200	269.8100	-1.367%	1,564,154	+32.679%
2025-05-05	259.0900	273.9700	257.2300	273.5500	+5.459%	1,233,432	+30.865%
2025-05-02	259.5000	265.0000	257.1200	259.3900	+1.670%	729,712	+38.008%
2025-05-01	257.1400	265.9100	247.7050	255.1300	-3.081%	1,519,744	+40.313%
2025-04-30	256.9900	263.6800	253.4700	263.2400	+2.352%	949,410	+35.990%
2025-04-29	256.1400	260.5350	253.8280	257.1900	+0.918%	941,581	+39.189%
2025-04-28	252.8300	256.5650	252.2600	254.8500	+1.308%	510,782	+40.467%
2025-04-25	241.9000	253.2500	240.0000	251.5600	+3.689%	836,371	+42.304%
2025-04-24	241.7400	243.6850	238.6200	242.6100	+0.264%	678,928	+47.554%
2025-04-23	243.9200	248.5900	240.0100	241.9700	+2.205%	752,903	+47.944%
2025-04-22	234.3200	238.6300	231.7553	236.7500	+1.719%	885,957	+51.206%
2025-04-21	230.3600	237.7700	228.2800	232.7500	-0.772%	796,450	+53.805%
2025-04-17	230.4800	235.1200	228.9600	234.5600	+1.761%	601,350	+52.618%
2025-04-16	230.9800	234.5000	225.8448	230.5000	-0.186%	1,010,678	+55.306%
2025-04-15	241.3700	242.1500	228.0550	230.9300	-3.783%	1,025,890	+55.017%
2025-04-14	241.8300	241.8300	234.1821	240.0100	+0.942%	926,566	+49.152%
2025-04-11	223.3100	240.0000	220.5380	237.7700	+5.078%	1,577,348	+50.557%
2025-04-10	235.2200	235.3300	214.7600	226.2800	-6.984%	1,655,877	+58.202%
2025-04-09	220.3300	245.5600	205.8700	243.2700	+8.448%	2,100,112	+47.153%
2025-04-08	246.1500	246.1500	220.4207	224.3200	-3.705%	1,033,546	+59.585%
2025-04-07	226.5000	241.8300	220.0000	232.9500	-1.184%	1,561,129	+53.672%
2025-04-04	257.1400	259.1600	235.5700	235.7400	-10.078%	1,881,632	+51.854%
2025-04-03	263.0000	264.6500	258.6500	262.1600	-1.750%	1,028,436	+36.550%
2025-04-02	252.9000	267.2900	252.0700	266.8300	+4.328%	886,911	+34.160%
2025-04-01	272.5200	273.6050	255.1300	255.7600	-5.281%	868,393	+39.967%
2025-03-31	263.3700	271.8500	258.0000	270.0200	+0.581%	1,068,432	+32.575%
2025-03-28	270.5100	271.3000	264.8800	268.4600	-0.945%	684,839	+33.346%
2025-03-27	270.0000	276.5700	264.1300	271.0200	+0.672%	984,092	+32.086%
2025-03-26	280.0500	281.2050	268.5300	269.2100	-4.182%	1,024,649	+32.974%
2025-03-25	290.0500	292.6213	280.3300	280.9600	-3.351%	1,052,911	+27.413%
2025-03-24	288.5400	300.9000	287.7700	290.7000	+2.598%	1,757,765	+23.144%
2025-03-21	261.8200	289.4400	261.0000	283.3400	+11.751%	3,108,015	+26.343%
2025-03-20	254.0900	261.9000	252.3850	253.5450	+0.041%	799,079	+41.190%
2025-03-19	243.4400	255.3500	243.4400	253.4400	+3.741%	966,710	+41.248%
2025-03-18	254.2100	263.2950	243.8700	244.3000	-3.481%	861,405	+46.533%
2025-03-17	242.6900	253.3000	240.9406	253.1100	+4.695%	590,830	+41.433%
2025-03-14	241.5100	244.0400	239.5300	241.7600	+0.004%	471,688	+48.072%
2025-03-13	240.9600	245.1350	239.0200	241.7500	-0.280%	411,176	+48.079%
2025-03-12	241.5700	246.3700	240.3900	242.4300	+1.546%	572,272	+47.663%
2025-03-11	230.8500	243.4500	230.7900	238.7400	+2.433%	589,354	+49.946%
2025-03-10	241.6200	244.3300	232.8400	233.0700	-4.683%	558,647	+53.593%
2025-03-07	247.1400	251.1200	240.9752	244.5200	-1.455%	457,911	+46.401%
2025-03-06	244.5700	252.8400	244.5700	248.1300	-0.441%	545,209	+44.271%
2025-03-05	243.0200	249.8225	241.5500	249.2300	+2.593%	615,442	+43.634%
2025-03-04	241.0900	244.6650	238.4200	242.9300	-0.246%	535,594	+47.359%
2025-03-03	246.1800	249.9999	241.9100	243.5300	-1.305%	831,932	+46.996%
2025-02-28	236.5000	249.3400	236.5000	246.7500	+4.070%	1,160,220	+45.078%
2025-02-27	244.7300	246.3800	236.5500	237.1000	-2.772%	1,114,062	+50.983%
2025-02-26	246.7200	251.5950	243.4500	243.8600	-0.546%	672,150	+46.797%
2025-02-25	251.5000	251.5600	238.4550	245.2000	-1.502%	1,211,012	+45.995%
2025-02-24	250.7900	256.4700	248.4500	248.9400	-0.658%	662,258	+43.802%
2025-02-21	253.7000	253.7000	246.8535	250.5900	-0.163%	645,375	+42.855%
2025-02-20	249.2100	252.9900	247.0000	251.0000	+0.196%	682,078	+42.622%
2025-02-19	250.1900	254.0100	246.6100	250.5100	+0.204%	737,764	+42.900%
2025-02-18	256.9500	260.0000	249.1600	250.0000	-2.515%	900,047	+43.192%
2025-02-14	264.0200	264.8700	251.8700	256.4500	-3.186%	734,645	+39.591%
2025-02-13	258.5950	268.5150	256.6500	264.8900	-0.402%	740,586	+35.143%
2025-02-12	265.9300	268.2000	261.6925	265.9600	-1.126%	818,401	+34.599%
2025-02-11	272.1900	273.2300	266.9821	268.9900	-1.850%	281,948	+33.083%
2025-02-10	275.4100	276.2299	267.9200	274.0600	-0.771%	688,097	+30.621%
2025-02-07	276.9100	278.0300	272.3500	276.1900	-0.740%	457,138	+29.614%
2025-02-06	276.0900	279.2400	274.0500	278.2500	+0.702%	512,805	+28.654%
2025-02-05	272.1500	278.4350	272.1500	276.3100	+1.959%	743,600	+29.557%
2025-02-04	273.1500	277.9750	269.0500	271.0000	-1.293%	735,269	+32.096%
2025-02-03	270.7800	278.5100	266.2100	274.5500	+1.194%	764,010	+30.388%
2025-01-31	276.8600	279.3400	270.2600	271.3100	-2.111%	641,838	+31.945%
2025-01-30	274.8600	279.3600	269.0000	277.1600	+1.157%	549,587	+29.160%
2025-01-29	279.3800	279.7000	273.4500	273.9900	-1.863%	372,168	+30.654%
2025-01-28	276.9700	283.5550	273.3273	279.1900	+0.889%	593,024	+28.221%
2025-01-27	277.0100	287.2200	274.2400	276.7300	-0.728%	768,685	+29.361%
2025-01-24	273.4300	279.6700	271.5200	278.7600	+1.169%	913,468	+28.419%
2025-01-23	266.8500	277.2200	263.0100	275.5400	+3.377%	681,995	+29.919%
2025-01-22	265.7100	269.1400	262.1700	266.5400	+0.585%	734,567	+34.306%
2025-01-21	251.3700	265.0200	251.2300	264.9900	+7.601%	923,274	+35.092%
2025-01-17	251.2800	253.5000	245.6900	246.2700	-1.160%	544,624	+45.361%
2025-01-16	252.5400	256.9300	247.9000	249.1600	-0.737%	621,170	+43.675%
2025-01-15	244.0000	255.2950	244.0000	251.0100	+4.366%	867,124	+42.616%
2025-01-14	258.7400	259.6000	240.0200	240.5100	-6.877%	779,740	+48.842%
2025-01-13	240.0000	261.8600	236.8700	258.2700	+8.526%	1,214,466	+38.607%
2025-01-10	237.1700	240.1650	232.8200	237.9800	-1.068%	636,236	+50.424%
2025-01-08	236.3400	240.6500	234.1060	240.5500	+1.950%	580,192	+48.817%
2025-01-07	234.0000	239.2300	232.9800	235.9500	+1.201%	584,571	+51.719%
2025-01-06	234.0900	237.4900	231.0000	233.1500	-0.482%	547,644	+53.541%
2025-01-03	232.5900	235.5250	232.3450	234.2800	+0.283%	404,645	+52.800%
2025-01-02	237.9200	239.9900	232.2500	233.6200	-0.718%	386,405	+53.232%
2024-12-31	237.2600	238.4400	235.1600	235.3100	-0.297%	355,201	+52.131%
2024-12-30	235.7300	236.9500	233.0000	236.0100	-0.824%	366,641	+51.680%
2024-12-27	241.8100	243.6100	237.1500	237.9700	-1.868%	336,769	+50.431%
2024-12-26	241.7800	244.8200	240.4300	242.5000	-0.308%	348,195	+47.621%
2024-12-24	241.7000	243.8950	236.7000	243.2500	+0.409%	252,214	+47.165%
2024-12-23	244.6300	244.6400	237.1200	242.2600	-1.296%	675,453	+47.767%
2024-12-20	239.4500	247.2100	235.9300	245.4400	+2.750%	1,184,689	+45.852%
2024-12-19	238.1100	242.8700	233.4100	238.8700	+0.399%	878,764	+49.864%
2024-12-18	245.6700	247.0500	237.2500	237.9200	-3.512%	521,361	+50.462%
2024-12-17	242.7000	249.5800	240.4186	246.5800	+1.062%	602,379	+45.178%
2024-12-16	246.4400	247.9275	242.1300	243.9900	-0.591%	593,629	+46.719%
2024-12-13	246.0100	249.5100	241.8900	245.4400	+0.073%	574,989	+45.852%
2024-12-12	255.0200	255.4700	244.8400	245.2600	-3.498%	688,732	+45.959%
2024-12-11	254.5000	255.9200	250.2100	254.1500	+0.095%	444,716	+40.854%
2024-12-10	257.7200	257.9900	250.3300	253.9100	-0.774%	448,065	+40.987%
2024-12-09	255.3900	258.1200	252.2000	255.8900	-0.144%	542,341	+39.896%
2024-12-06	251.6000	257.8100	250.6500	256.2600	+1.767%	522,819	+39.694%
2024-12-05	252.9900	255.2900	250.2100	251.8100	-1.142%	447,636	+42.163%
2024-12-04	250.3900	256.6800	250.3525	254.7200	+1.144%	416,788	+40.539%
2024-12-03	250.5900	253.2100	247.3800	251.8400	-0.462%	401,671	+42.146%
2024-12-02	252.3700	255.2900	252.0000	253.0100	-0.024%	500,980	+41.488%
2024-11-29	250.5900	254.1800	250.0100	253.0700	-0.264%	304,807	+41.455%
2024-11-27	253.9800	256.0200	250.2700	253.7400	+0.154%	710,707	+41.081%
2024-11-26	249.3700	253.7400	247.7550	253.3500	+0.944%	968,354	+41.299%
2024-11-25	247.3600	255.4600	247.3600	250.9800	+2.487%	1,124,302	+42.633%
2024-11-22	248.9000	248.9000	243.3500	244.8900	-0.774%	519,479	+46.180%
2024-11-21	247.4600	250.7100	245.3200	246.8000	-0.800%	634,752	+45.049%
2024-11-20	235.7800	249.1000	234.4300	248.7900	+6.198%	1,053,328	+43.888%
2024-11-19	232.1900	235.9400	231.2300	234.2700	+0.861%	820,318	+52.807%
2024-11-18	235.8000	242.4900	229.8550	232.2700	-1.397%	1,560,425	+54.122%
2024-11-15	253.1100	254.1700	234.8800	235.5600	-8.666%	1,747,076	+51.970%
2024-11-14	262.1800	262.8250	256.7500	257.9100	-2.528%	639,773	+38.800%
2024-11-13	269.2000	271.0800	264.3100	264.6000	-1.617%	649,386	+35.291%
2024-11-12	268.2200	270.7700	264.1100	268.9500	-3.885%	1,060,869	+33.103%
2024-11-11	276.1000	286.5800	276.1000	279.8200	+0.861%	880,330	+27.932%
2024-11-08	271.6300	279.5050	270.9800	277.4300	+1.914%	838,658	+29.034%
2024-11-07	273.0100	275.0700	270.0400	272.2200	-0.289%	590,386	+31.504%
2024-11-06	266.2100	278.2100	265.5200	273.0100	+2.910%	1,324,834	+31.123%
2024-11-05	268.4700	268.8900	264.2300	265.2900	-1.726%	966,975	+34.939%
2024-11-04	268.8200	272.9200	263.6709	269.9500	-1.446%	772,101	+32.610%
2024-11-01	267.0500	274.0300	264.0000	273.9100	+2.746%	855,730	+30.693%
2024-10-31	275.4100	276.0000	263.6500	266.5900	-5.293%	1,552,110	+34.281%
2024-10-30	284.1000	287.8700	281.3900	281.4900	-1.124%	952,821	+27.173%
2024-10-29	285.9300	287.0200	282.2159	284.6900	-0.774%	686,493	+25.744%
2024-10-28	288.3500	290.9425	285.8450	286.9100	+0.720%	514,486	+24.771%
2024-10-25	293.6900	293.7400	283.7800	284.8600	-3.007%	1,166,927	+25.669%
2024-10-24	293.9200	301.0450	293.4500	293.6900	-0.400%	624,297	+21.890%
2024-10-23	296.4800	299.1700	292.2000	294.8700	-0.543%	569,402	+21.403%
2024-10-22	292.1000	297.5050	291.9000	296.4800	+1.531%	412,253	+20.743%
2024-10-21	294.3300	295.3850	288.3400	292.0100	-1.325%	1,358,143	+22.592%
2024-10-18	296.0100	298.9400	295.5100	295.9300	-0.276%	961,854	+20.968%
2024-10-17	299.1500	304.3900	296.5900	296.7500	-1.264%	1,194,898	+20.634%
2024-10-16	286.3900	301.8700	286.3900	300.5500	+4.590%	1,253,249	+19.108%
2024-10-15	284.8500	289.6700	283.7534	287.3600	+1.426%	800,845	+24.575%
2024-10-14	284.0900	285.7200	280.8247	283.3200	-0.352%	855,801	+26.352%
2024-10-11	278.8000	286.0200	278.2600	284.3200	+2.046%	615,380	+25.907%
2024-10-10	270.5000	282.4500	269.0000	278.6200	+2.850%	727,655	+28.483%
2024-10-09	272.0000	273.2250	269.0000	270.9000	-0.107%	424,818	+32.145%
2024-10-08	266.0000	274.6000	264.7200	271.1900	+1.657%	614,930	+32.003%
2024-10-07	268.5500	268.5500	264.1500	266.7700	-0.455%	599,119	+34.191%
2024-10-04	269.0100	270.9400	264.5600	267.9900	-0.571%	407,704	+33.580%
2024-10-03	271.5500	272.4900	268.3500	269.5300	-0.744%	616,402	+32.816%
2024-10-02	275.6200	276.5000	264.8400	271.5500	-1.634%	545,535	+31.828%
2024-10-01	274.8800	277.9400	268.1300	276.0600	+0.375%	597,871	+29.675%
2024-09-30	275.5000	277.8400	272.5500	275.0300	+0.044%	824,406	+30.160%
2024-09-27	275.5000	276.0700	271.4800	274.9100	+0.124%	458,180	+30.217%
2024-09-26	271.8400	278.2400	270.8350	274.5700	+0.675%	538,940	+30.378%
2024-09-25	271.6100	275.1099	268.3375	272.7300	+0.638%	651,360	+31.258%
2024-09-24	271.5600	271.6594	267.1300	271.0000	-0.305%	464,673	+32.096%
2024-09-23	275.2200	275.7400	270.9700	271.8300	-0.749%	568,570	+31.693%
2024-09-20	275.3900	275.3900	270.1700	273.8800	-0.887%	880,904	+30.707%
2024-09-19	276.5300	279.8500	273.5300	276.3300	+1.164%	602,817	+29.548%
2024-09-18	275.5500	277.5850	271.3800	273.1500	-0.477%	571,657	+31.056%
2024-09-17	271.2100	274.5699	270.2400	274.4600	+1.513%	752,489	+30.431%
2024-09-16	266.6600	271.1648	264.3700	270.3700	+1.923%	482,570	+32.404%
2024-09-13	261.0000	265.5200	259.0060	265.2700	+1.353%	428,962	+34.949%
2024-09-12	260.4200	266.8000	259.9900	261.7300	-0.069%	515,894	+36.775%
2024-09-11	256.7500	263.6500	256.1100	261.9100	+2.225%	651,305	+36.681%
2024-09-10	251.1300	257.0000	249.8930	256.2100	+1.205%	596,460	+39.721%
2024-09-09	246.6500	255.4800	246.6500	253.1600	+2.585%	856,928	+41.405%
2024-09-06	252.3500	253.4400	244.8800	246.7800	-1.869%	677,737	+45.060%
2024-09-05	251.8600	255.2400	249.9500	251.4800	-0.656%	503,262	+42.349%
2024-09-04	253.5100	255.1550	248.1801	253.1400	-0.252%	986,209	+41.416%
2024-09-03	260.4400	263.0950	252.7600	253.7800	-3.392%	1,621,244	+41.059%
2024-08-30	266.0000	273.2400	256.9100	262.6900	-8.474%	3,754,498	+36.275%
2024-08-29	279.4100	287.5499	279.4100	287.0100	+2.248%	1,255,588	+24.727%
2024-08-28	280.0000	286.0000	274.0000	280.7000	+0.157%	987,972	+27.531%
2024-08-27	268.2900	282.5350	265.1000	280.2600	+4.132%	1,189,661	+27.731%
2024-08-26	274.7100	275.0000	268.4200	269.1400	-1.284%	617,027	+33.009%
2024-08-23	278.2100	280.0000	271.1900	272.6400	-1.691%	356,490	+31.301%
2024-08-22	279.1700	280.1700	272.0000	277.3300	-0.659%	525,246	+29.081%
2024-08-21	279.1400	285.0000	275.6600	279.1700	-0.566%	656,320	+28.230%
2024-08-20	274.9200	282.6800	274.6000	280.7600	+2.288%	1,048,820	+27.504%
2024-08-19	269.2700	274.9000	268.4375	274.4800	+2.326%	469,418	+30.421%
2024-08-16	266.3300	272.7000	261.9200	268.2400	+2.109%	835,411	+33.455%
2024-08-15	262.8800	265.5100	258.7800	262.7000	-0.072%	485,345	+36.270%
2024-08-14	267.4800	267.5500	262.6900	262.8900	-1.771%	801,617	+36.171%
2024-08-13	268.4600	271.7345	266.0400	267.6300	-0.944%	472,049	+33.759%
2024-08-12	269.5200	274.8800	267.6219	270.1800	+0.245%	492,352	+32.497%
2024-08-09	270.0900	270.5300	265.2800	269.5200	-0.348%	521,949	+32.821%
2024-08-08	262.8600	271.8200	261.7950	270.4600	+3.955%	819,955	+32.360%
2024-08-07	266.3900	269.5500	259.9500	260.1700	-0.910%	1,149,315	+37.595%
2024-08-06	266.6600	266.6600	258.5600	262.5600	-0.921%	1,345,543	+36.342%
2024-08-05	256.0000	265.9700	252.5200	265.0000	-2.591%	1,352,638	+35.087%
2024-08-02	260.1800	274.9300	258.0900	272.0500	+1.281%	1,707,191	+31.586%