Dark

ALNY
Alnylam Pharmaceuticals, Inc.
stock NASDAQ

At Close

Aug 20, 2026 3:59:57 PM EDT

229.30USD-5.484%(-13.31)1,685,972

212.80Bid 255.91Ask 43.11Spread

Pre-market

Aug 20, 2026 9:19:30 AM EDT

241.13USD-0.610%(-1.48)515

After-hours

Aug 20, 2026 4:00:30 PM EDT

228.76USD-0.238%(-0.54)187,141

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	238.8700	240.00000	228.7400	229.3000	-5.486%	1,685,972	0.000%
2026-08-19	234.3600	244.03000	233.4000	242.6100	+6.124%	1,879,216	-5.486%
2026-08-18	226.2700	230.91000	222.0100	228.6100	+1.785%	1,600,400	+0.302%
2026-08-17	225.7600	227.99000	222.1200	224.6000	-1.771%	1,539,238	+2.093%
2026-08-14	223.5200	228.98000	220.2300	228.6500	+0.674%	1,525,934	+0.284%
2026-08-13	225.9500	227.54000	222.7000	227.1200	+1.415%	1,449,424	+0.960%
2026-08-12	219.0000	224.66000	219.0000	223.9500	+1.243%	1,621,305	+2.389%
2026-08-11	217.4100	223.44000	216.5000	221.2000	+1.945%	1,438,184	+3.662%
2026-08-10	218.0000	223.49750	215.6100	216.9800	-1.013%	1,404,831	+5.678%
2026-08-07	217.3100	219.64000	210.4900	219.2000	+1.425%	1,735,992	+4.608%
2026-08-06	228.5800	234.00000	212.9775	216.1200	-5.509%	2,274,559	+6.098%
2026-08-05	221.7400	229.64990	221.5012	228.7200	+4.438%	2,734,600	+0.254%
2026-08-04	220.3300	222.58500	215.0700	219.0000	-0.604%	3,107,854	+4.703%
2026-08-03	208.0350	220.49000	208.0350	220.3300	+7.206%	3,400,185	+4.071%
2026-07-31	205.4600	207.99000	200.1100	205.5200	+0.019%	4,477,568	+11.571%
2026-07-30	225.0200	230.00000	197.8100	205.4800	-28.309%	9,835,844	+11.592%
2026-07-29	288.0900	290.60000	284.1500	286.6200	-0.621%	1,301,501	-19.999%
2026-07-28	282.7900	290.47000	281.2250	288.4100	+3.596%	1,437,745	-20.495%
2026-07-27	272.6600	284.68000	272.6600	278.4000	+2.440%	1,409,632	-17.636%
2026-07-24	268.7400	275.58000	265.6400	271.7700	+1.127%	1,151,029	-15.627%
2026-07-23	265.9500	269.22000	262.2100	268.7400	+0.655%	1,140,798	-14.676%
2026-07-22	270.8400	273.71500	264.2100	266.9900	-1.614%	1,104,662	-14.117%
2026-07-21	272.4000	278.30000	270.0100	271.3700	-0.477%	982,811	-15.503%
2026-07-20	267.5500	275.25000	266.2700	272.6700	+1.944%	1,359,742	-15.906%
2026-07-17	280.9900	284.35950	266.4300	267.4700	-5.538%	1,378,519	-14.271%
2026-07-16	279.6450	286.59942	273.7800	283.1500	+1.437%	1,436,414	-19.018%
2026-07-15	281.7000	284.79600	275.8400	279.1400	-0.754%	1,284,941	-17.855%
2026-07-14	283.5500	286.75500	279.4300	281.2600	-2.361%	1,083,582	-18.474%
2026-07-13	298.0100	298.76000	279.4100	288.0600	-3.581%	2,682,653	-20.399%
2026-07-10	314.7100	322.49000	293.7801	298.7600	-4.485%	2,538,294	-23.249%
2026-07-09	378.4900	380.00000	311.1000	312.7900	-3.311%	5,864,993	-26.692%
2026-07-08	318.5000	325.37000	316.7750	323.5000	+0.594%	897,702	-29.119%
2026-07-07	317.0700	321.98000	315.3500	321.5900	+2.731%	980,503	-28.698%
2026-07-06	319.3400	319.34000	307.1301	313.0400	+0.083%	891,867	-26.751%
2026-07-02	303.8700	317.17000	303.0000	312.7800	+3.683%	1,093,526	-26.690%
2026-07-01	304.5400	309.27500	301.5000	301.6700	+0.213%	1,070,637	-23.990%
2026-06-30	296.8200	302.74000	295.1800	301.0300	+2.559%	1,411,544	-23.828%
2026-06-29	296.9700	298.27500	291.9000	293.5200	+0.738%	1,367,344	-21.879%
2026-06-26	297.5700	302.96000	290.3700	291.3700	-0.614%	1,490,611	-21.303%
2026-06-25	293.6800	298.34500	290.0650	293.1700	-0.303%	1,128,203	-21.786%
2026-06-24	290.9500	303.46000	288.8500	294.0600	+2.040%	1,300,237	-22.023%
2026-06-23	290.8900	291.95000	285.2600	288.1800	+0.618%	1,087,832	-20.432%
2026-06-22	278.4200	286.67000	278.1700	286.4100	+2.992%	1,420,699	-19.940%
2026-06-18	280.1100	282.98000	273.1100	278.0900	-1.638%	2,204,704	-17.545%
2026-06-17	281.3100	288.00000	277.7800	282.7200	+0.291%	1,322,217	-18.895%
2026-06-16	288.1300	288.48000	276.9400	281.9000	-2.050%	1,213,289	-18.659%
2026-06-15	282.9200	288.11000	281.3600	287.8000	+1.750%	1,118,586	-20.327%
2026-06-12	288.9600	291.28000	281.7650	282.8500	-2.260%	1,420,051	-18.932%
2026-06-11	290.7000	292.98000	285.2201	289.3900	-0.628%	1,061,496	-20.764%
2026-06-10	297.6900	299.70000	290.5300	291.2200	-2.173%	927,375	-21.262%
2026-06-09	297.3100	302.85000	293.9700	297.6900	+1.893%	1,260,044	-22.974%
2026-06-08	303.1100	303.57000	285.5400	292.1600	-3.593%	1,651,436	-21.516%
2026-06-05	306.3400	306.73000	300.5000	303.0500	-0.194%	1,004,446	-24.336%
2026-06-04	297.2200	310.53000	293.8500	303.6400	+3.780%	1,081,496	-24.483%
2026-06-03	284.4800	293.16000	283.1000	292.5800	+2.258%	988,833	-21.628%
2026-06-02	293.9400	295.60000	285.0000	286.1200	-3.217%	1,042,634	-19.859%
2026-06-01	299.5100	303.98000	295.1300	295.6300	-2.103%	1,186,174	-22.437%
2026-05-29	302.4300	305.68000	297.6200	301.9800	-1.010%	2,278,070	-24.068%
2026-05-28	293.0000	305.98000	291.8400	305.0600	+3.190%	1,020,763	-24.834%
2026-05-27	293.4000	299.98000	292.9100	295.6300	+0.044%	629,512	-22.437%
2026-05-26	299.0000	301.09000	294.2600	295.5000	-0.656%	649,732	-22.403%
2026-05-22	299.1200	303.32990	294.9900	297.4500	-1.018%	681,308	-22.911%
2026-05-21	296.6400	301.43000	293.0000	300.5100	+0.680%	650,341	-23.696%
2026-05-20	297.8000	300.08000	292.1000	298.4800	+1.420%	799,241	-23.177%
2026-05-19	289.0000	294.93000	284.3789	294.3000	+2.805%	770,341	-22.086%
2026-05-18	287.1400	291.97000	285.2600	286.2700	-0.247%	873,362	-19.901%
2026-05-15	294.7800	297.99990	286.7600	286.9800	-2.205%	1,149,641	-20.099%
2026-05-14	290.7200	297.00000	287.5100	293.4500	+0.676%	889,671	-21.861%
2026-05-13	290.7000	298.38000	288.5600	291.4800	-0.188%	975,854	-21.333%
2026-05-12	288.6600	295.86000	286.7250	292.0300	+2.524%	826,172	-21.481%
2026-05-11	294.1500	296.37000	284.2800	284.8400	-3.460%	1,287,797	-19.499%
2026-05-08	295.9100	300.17000	293.0600	295.0500	-0.291%	926,772	-22.284%
2026-05-07	300.5500	303.46000	293.7800	295.9100	-2.340%	1,144,021	-22.510%
2026-05-06	301.5700	306.03000	298.9600	303.0000	+0.628%	1,012,335	-24.323%
2026-05-05	297.8100	302.67000	295.0200	301.1100	+1.069%	823,895	-23.848%
2026-05-04	298.0000	300.49000	288.0550	297.9250	+0.613%	1,590,521	-23.034%
2026-05-01	308.7600	311.88000	295.7900	296.1100	-4.323%	1,132,873	-22.563%
2026-04-30	307.4800	317.55500	287.0011	309.4900	+2.756%	2,192,119	-25.910%
2026-04-29	300.4800	304.22000	294.0600	301.1900	-0.305%	1,562,151	-23.869%
2026-04-28	308.9700	314.17000	301.8000	302.1100	-2.074%	996,288	-24.100%
2026-04-27	303.8700	314.74000	303.7000	308.5100	+0.972%	1,093,427	-25.675%
2026-04-24	309.6300	311.10000	302.8950	305.5400	-2.629%	825,634	-24.953%
2026-04-23	313.5900	315.83000	310.7850	313.7900	+1.034%	588,285	-26.926%
2026-04-22	308.4300	312.69000	307.8500	310.5800	+0.697%	1,003,730	-26.170%
2026-04-21	307.3200	310.49500	301.6300	308.4300	-0.807%	1,510,843	-25.656%
2026-04-20	306.5600	312.25000	305.0000	310.9400	+0.413%	966,502	-26.256%
2026-04-17	326.0900	326.53000	306.0000	309.6600	-3.271%	1,495,469	-25.951%
2026-04-16	333.3900	333.39000	318.9300	320.1300	-3.977%	1,022,842	-28.373%
2026-04-15	341.6300	342.23000	331.0200	333.3900	-1.774%	799,050	-31.222%
2026-04-14	330.8100	343.36000	330.5350	339.4100	+1.925%	1,228,646	-32.442%
2026-04-13	320.6600	333.56000	318.9950	333.0000	+3.381%	967,691	-31.141%
2026-04-10	323.4850	328.93000	317.5300	322.1100	+0.258%	698,625	-28.813%
2026-04-09	325.6700	326.90000	318.7700	321.2800	-1.824%	1,119,212	-28.629%
2026-04-08	327.4900	330.29990	324.4400	327.2500	+2.419%	1,024,695	-29.931%
2026-04-07	319.4800	322.35000	313.5400	319.5200	-3.275%	1,305,122	-28.236%
2026-04-06	320.1000	335.58000	320.1000	330.3400	+3.604%	1,276,807	-30.587%
2026-04-02	323.0300	325.48500	315.8950	318.8500	-3.006%	872,487	-28.085%
2026-04-01	332.6900	335.47500	327.5900	328.7300	-0.647%	673,304	-30.247%
2026-03-31	319.0600	332.48000	318.3700	330.8700	+4.676%	1,352,289	-30.698%
2026-03-30	319.3200	321.76000	314.2050	316.0900	-0.400%	1,223,905	-27.457%
2026-03-27	327.1000	329.68500	316.8450	317.3600	-3.291%	815,902	-27.748%
2026-03-26	328.9000	332.81000	327.6900	328.1600	-0.164%	1,119,781	-30.126%
2026-03-25	313.3400	329.48000	311.7100	328.7000	+6.703%	1,139,648	-30.240%
2026-03-24	303.4200	308.91000	299.6200	308.0500	+0.453%	1,497,338	-25.564%
2026-03-23	320.7700	323.23000	304.3800	306.6600	-1.765%	1,378,964	-25.227%
2026-03-20	311.0500	322.43000	311.0500	312.1700	+0.344%	2,050,679	-26.546%
2026-03-19	316.4200	317.61000	309.7300	311.1000	-1.175%	663,588	-26.294%
2026-03-18	317.5000	319.27000	312.5800	314.8000	-1.754%	1,077,650	-27.160%
2026-03-17	319.6300	326.96000	317.5300	320.4200	+0.473%	1,796,938	-28.438%
2026-03-16	311.2200	319.55000	311.2200	318.9100	+1.755%	1,247,482	-28.099%
2026-03-13	319.0000	319.50000	309.9200	313.4100	-1.204%	829,276	-26.837%
2026-03-12	320.5300	321.00000	309.6050	317.2300	-0.999%	1,247,316	-27.718%
2026-03-11	322.0000	323.71000	317.7500	320.4300	-0.605%	906,627	-28.440%
2026-03-10	325.6000	326.18000	317.0300	322.3800	-0.374%	1,169,418	-28.873%
2026-03-09	317.2500	323.68000	313.1200	323.5900	+0.914%	1,081,128	-29.139%
2026-03-06	317.7300	321.17000	312.0900	320.6600	+0.047%	996,497	-28.491%
2026-03-05	323.6900	328.28200	319.5110	320.5100	-2.075%	1,215,173	-28.458%
2026-03-04	319.2000	328.00000	317.2500	327.3000	+2.715%	931,152	-29.942%
2026-03-03	321.3700	324.05500	315.2000	318.6500	-1.975%	947,625	-28.040%
2026-03-02	329.4100	334.42000	323.1600	325.0700	-2.358%	1,302,322	-29.461%
2026-02-27	331.2400	334.80390	328.3881	332.9200	+0.507%	1,605,949	-31.125%
2026-02-26	328.6700	333.47000	322.0000	331.2400	+1.185%	880,313	-30.775%
2026-02-25	332.7600	334.42000	325.2356	327.3600	-1.649%	749,423	-29.955%
2026-02-24	328.2200	333.06500	324.4800	332.8500	+1.063%	791,575	-31.110%
2026-02-23	335.7300	341.38500	326.7600	329.3500	-2.035%	792,034	-30.378%
2026-02-20	336.5800	345.89500	335.8300	336.1900	-0.937%	1,375,285	-31.795%
2026-02-19	332.2400	339.61000	326.3300	339.3700	+2.011%	1,152,889	-32.434%
2026-02-18	328.8600	335.80000	324.5300	332.6800	+0.021%	1,151,141	-31.075%
2026-02-17	316.8000	336.21000	315.6250	332.6100	+5.792%	1,516,357	-31.060%
2026-02-13	302.5500	318.44000	302.5500	314.4000	+1.919%	1,476,324	-27.067%
2026-02-12	314.4200	315.51000	298.0000	308.4800	-4.282%	2,909,817	-25.668%
2026-02-11	322.1400	325.03500	317.8000	322.2800	-0.217%	1,582,164	-28.851%
2026-02-10	322.6800	325.98000	317.8900	322.9800	+0.931%	1,865,621	-29.005%
2026-02-09	325.4900	329.92300	319.2600	320.0000	-2.487%	1,392,018	-28.344%
2026-02-06	331.6100	340.07000	326.5100	328.1600	-0.930%	1,476,915	-30.126%
2026-02-05	350.4950	350.49500	327.2700	331.2400	-5.887%	2,620,769	-30.775%
2026-02-04	354.0000	355.49000	347.0800	351.9600	+0.045%	1,779,412	-34.851%
2026-02-03	338.4900	352.82000	337.5900	351.8000	+3.742%	2,152,733	-34.821%
2026-02-02	337.4200	342.33000	333.0000	339.1100	+0.311%	1,911,150	-32.382%
2026-01-30	343.1000	346.50000	336.3900	338.0600	-2.517%	1,648,569	-32.172%
2026-01-29	349.3700	350.34000	345.0100	346.7900	-0.798%	1,682,026	-33.879%
2026-01-28	353.6600	356.84000	348.0000	349.5800	-1.457%	1,099,191	-34.407%
2026-01-27	361.5500	368.07000	354.6900	354.7500	-1.826%	988,089	-35.363%
2026-01-26	357.9800	364.07000	352.5000	361.3500	+0.941%	936,371	-36.544%
2026-01-23	368.2000	371.33000	356.7200	357.9800	-3.249%	1,636,802	-35.946%
2026-01-22	365.5000	376.87000	363.3600	370.0000	+1.242%	1,875,364	-38.027%
2026-01-21	353.0100	366.00000	351.5500	365.4600	+2.793%	1,522,058	-37.257%
2026-01-20	350.7000	355.74000	347.7650	355.5300	-1.041%	1,722,641	-35.505%
2026-01-16	362.2900	367.20000	355.4600	359.2700	+0.003%	1,527,371	-36.176%
2026-01-15	368.5400	372.82000	356.8300	359.2600	-2.072%	911,175	-36.174%
2026-01-14	369.9500	371.71000	359.9500	366.8600	-0.838%	1,250,045	-37.497%
2026-01-13	369.1000	376.88000	366.9200	369.9600	-0.256%	1,624,948	-38.020%
2026-01-12	377.8200	378.60500	353.5200	370.9100	-6.874%	3,808,068	-38.179%
2026-01-09	399.4000	409.57500	392.5600	398.2900	-0.278%	1,424,332	-42.429%
2026-01-08	420.1800	425.19000	393.4800	399.4000	-5.467%	1,400,659	-42.589%
2026-01-07	405.5100	427.05000	405.5100	422.5000	+3.962%	1,426,279	-45.728%
2026-01-06	396.2300	409.18000	384.4200	406.4000	+2.154%	1,612,995	-43.578%
2026-01-05	397.5700	400.00000	383.8400	397.8300	-0.585%	1,093,966	-42.362%
2026-01-02	399.3400	407.22000	396.0800	400.1700	+0.634%	730,422	-42.699%
2025-12-31	397.2500	402.43750	397.2500	397.6500	+0.101%	768,665	-42.336%
2025-12-30	394.8100	398.40000	393.6400	397.2500	-0.394%	504,790	-42.278%
2025-12-29	400.1000	402.72000	397.0500	398.8200	-0.442%	638,376	-42.505%
2025-12-26	404.5800	404.58000	397.3100	400.5900	-0.025%	401,456	-42.759%
2025-12-24	395.9900	401.47000	395.0500	400.6900	+0.499%	408,233	-42.774%
2025-12-23	404.7200	407.42500	395.9900	398.7000	-2.215%	792,295	-42.488%
2025-12-22	409.6000	413.59000	403.2000	407.7300	+1.874%	1,052,983	-43.762%
2025-12-19	399.1100	408.15000	395.9700	400.2300	+1.058%	12,576,505	-42.708%
2025-12-18	394.4900	404.19000	391.5100	396.0400	+1.005%	1,714,954	-42.102%
2025-12-17	394.1800	400.24000	389.0000	392.1000	+0.238%	1,041,476	-41.520%
2025-12-16	390.6500	399.64000	388.5400	391.1700	-0.084%	1,345,516	-41.381%
2025-12-15	394.2200	402.33000	390.0000	391.5000	-1.522%	1,483,326	-41.430%
2025-12-12	408.8600	410.04000	387.0300	397.5500	-3.655%	1,659,227	-42.322%
2025-12-11	403.3600	414.22000	402.2200	412.6300	+2.020%	1,284,748	-44.430%
2025-12-10	416.5400	417.00000	403.8000	404.4600	-2.589%	1,188,960	-43.307%
2025-12-09	430.4500	433.30500	412.3100	415.2100	-3.444%	1,610,475	-44.775%
2025-12-08	447.0000	449.78000	423.4500	430.0200	-6.134%	2,411,635	-46.677%
2025-12-05	468.2900	473.50000	455.3200	458.1200	-1.552%	627,353	-49.948%
2025-12-04	472.6700	477.06000	463.0300	465.3400	-1.680%	983,982	-50.724%
2025-12-03	466.4850	479.79000	460.4100	473.2900	+1.798%	1,092,993	-51.552%
2025-12-02	453.9000	472.48000	453.0050	464.9300	+2.281%	1,204,115	-50.681%
2025-12-01	450.0000	462.93000	448.2650	454.5600	+0.738%	1,070,657	-49.556%
2025-11-28	448.1800	455.75500	444.4300	451.2300	+1.373%	563,871	-49.183%
2025-11-26	432.8700	447.69000	430.2700	445.1200	+3.564%	908,163	-48.486%
2025-11-25	436.8400	441.82000	428.5700	429.8000	-1.020%	1,009,228	-46.650%
2025-11-24	439.4600	444.67000	420.3000	434.2300	-0.493%	1,750,352	-47.194%
2025-11-21	448.2300	449.53000	433.5000	436.3800	-2.111%	1,298,052	-47.454%
2025-11-20	463.3200	467.73000	445.3400	445.7900	-3.249%	787,662	-48.563%
2025-11-19	462.2700	465.32000	456.9000	460.7600	-0.333%	893,894	-50.234%
2025-11-18	458.1500	469.11000	456.2700	462.3000	+0.382%	668,666	-50.400%
2025-11-17	449.0000	463.92000	449.0000	460.5400	+2.534%	962,080	-50.211%
2025-11-14	453.8700	461.96000	448.2800	449.1600	-1.060%	968,547	-48.949%
2025-11-13	450.6700	456.14000	447.1200	453.9700	+0.272%	798,910	-49.490%
2025-11-12	450.6300	459.26990	446.7100	452.7400	+0.175%	937,690	-49.353%
2025-11-11	443.5300	455.20000	441.2100	451.9500	+2.321%	981,717	-49.264%
2025-11-10	445.0000	449.68000	440.9300	441.7000	-0.226%	739,044	-48.087%
2025-11-07	437.8100	443.69000	430.8350	442.7000	+0.502%	822,669	-48.204%
2025-11-06	431.7800	445.50000	429.0000	440.4900	+1.365%	700,509	-47.944%
2025-11-05	422.1100	438.53000	417.0000	434.5600	+2.619%	974,550	-47.234%
2025-11-04	429.9000	431.50000	421.8300	423.4700	-2.442%	1,170,232	-45.852%
2025-11-03	454.5800	457.26000	429.6000	434.0700	-4.818%	1,556,549	-47.174%
2025-10-31	449.0000	459.77000	441.2200	456.0400	+1.441%	1,817,670	-49.719%
2025-10-30	450.0000	472.36000	436.5119	449.5600	-6.651%	2,313,994	-48.995%
2025-10-29	475.1900	482.73000	467.0905	481.5900	+1.194%	1,360,223	-52.387%
2025-10-28	476.5000	484.61000	473.2901	475.9100	-0.558%	836,305	-51.819%
2025-10-27	465.5600	485.36000	465.5500	478.5800	+3.269%	1,174,680	-52.087%
2025-10-24	468.6800	469.29000	459.3800	463.4300	-0.123%	771,302	-50.521%
2025-10-23	464.7100	468.86000	456.9000	464.0000	-0.194%	683,376	-50.582%
2025-10-22	477.6600	480.53000	461.2100	464.9000	-1.920%	950,023	-50.678%
2025-10-21	488.4200	490.05000	471.4000	474.0000	-3.506%	826,254	-51.624%
2025-10-20	476.8200	495.55000	476.8200	491.2200	+1.983%	950,011	-53.320%
2025-10-17	481.6500	492.62000	476.4400	481.6700	+0.125%	1,029,195	-52.395%
2025-10-16	474.3900	488.38500	470.4600	481.0700	+2.297%	964,728	-52.335%
2025-10-15	469.1900	485.28000	467.5001	470.2700	+0.194%	1,475,359	-51.241%
2025-10-14	462.1300	479.69300	457.7343	469.3600	+0.948%	1,435,825	-51.146%
2025-10-13	456.1300	473.65000	453.8250	464.9500	+0.975%	1,579,240	-50.683%
2025-10-10	460.2800	460.60000	451.0000	460.4600	+0.768%	937,064	-50.202%
2025-10-09	451.0000	459.57000	448.8300	456.9500	+1.391%	1,051,960	-49.819%
2025-10-08	464.4600	464.46000	449.7200	450.6800	-1.937%	929,883	-49.121%
2025-10-07	456.9400	462.63000	448.9500	459.5800	+1.677%	791,895	-50.107%
2025-10-06	458.6900	458.69000	449.9200	452.0000	-0.953%	918,501	-49.270%
2025-10-03	465.0050	465.00500	448.4700	456.3500	-1.007%	969,089	-49.753%
2025-10-02	457.6400	461.53000	446.1791	460.9900	+0.074%	1,269,237	-50.259%
2025-10-01	456.0000	467.42000	453.3100	460.6500	+1.020%	1,370,050	-50.223%
2025-09-30	445.2200	459.30000	445.2200	456.0000	+1.902%	1,379,551	-49.715%
2025-09-29	448.0000	451.63000	446.3000	447.4900	+0.244%	719,079	-48.759%
2025-09-26	453.0450	453.04500	442.5100	446.4000	-0.707%	812,999	-48.634%
2025-09-25	457.0300	459.00000	446.4200	449.5800	-1.918%	685,313	-48.997%
2025-09-24	454.3500	462.69000	450.9700	458.3700	+0.871%	975,991	-49.975%
2025-09-23	452.8300	457.47000	450.5000	454.4100	-0.983%	1,024,608	-49.539%
2025-09-22	453.5600	462.88000	450.2250	458.9200	+1.182%	971,763	-50.035%
2025-09-19	457.6800	457.68000	450.7200	453.5600	+0.307%	1,713,315	-49.444%
2025-09-18	453.9950	456.94000	443.7500	452.1700	+0.099%	1,061,008	-49.289%
2025-09-17	455.7600	463.88000	450.7000	451.7250	-2.063%	1,445,600	-49.239%
2025-09-16	465.1350	467.28000	457.9900	461.2400	+0.022%	773,501	-50.286%
2025-09-15	464.8000	466.24110	454.5100	461.1400	-1.020%	910,067	-50.275%
2025-09-12	468.2900	475.68990	465.4800	465.8900	-0.574%	630,781	-50.782%
2025-09-11	474.3400	474.34000	465.1600	468.5800	-0.156%	1,005,306	-51.065%
2025-09-10	478.5000	480.04500	461.4700	469.3100	-2.659%	1,817,375	-51.141%
2025-09-09	461.1150	484.21000	455.3000	482.1300	+5.956%	3,217,762	-52.440%
2025-09-08	457.3100	463.00000	452.8450	455.0300	+0.670%	925,993	-49.608%
2025-09-05	453.4500	455.28000	444.6550	452.0000	-0.340%	751,500	-49.270%
2025-09-04	449.4300	458.30000	447.1100	453.5400	+1.366%	714,264	-49.442%
2025-09-03	444.7700	456.18040	442.7300	447.4300	+0.096%	1,301,079	-48.752%
2025-09-02	445.8400	454.49990	441.5000	447.0000	+0.110%	1,072,194	-48.702%
2025-08-29	452.2200	453.96000	444.7900	446.5100	-1.287%	827,614	-48.646%
2025-08-28	452.0100	457.29000	451.1200	452.3300	-0.407%	641,007	-49.307%
2025-08-27	449.0500	455.44750	447.6300	454.1800	+0.660%	906,745	-49.513%
2025-08-26	451.4968	451.49680	444.2500	451.2000	+1.704%	1,183,717	-49.180%
2025-08-25	453.3700	458.75000	442.3750	443.6400	-2.364%	1,200,028	-48.314%
2025-08-22	469.1700	469.81000	454.2000	454.3800	-2.817%	1,075,672	-49.536%
2025-08-21	459.6200	467.71000	454.6800	467.5500	+2.016%	760,122	-50.957%
2025-08-20	459.3400	466.31000	456.0550	458.3100	+0.007%	1,223,522	-49.968%
2025-08-19	457.0000	462.88000	450.8800	458.2800	+0.309%	1,322,098	-49.965%
2025-08-18	450.0000	457.91500	447.1000	456.8700	+1.773%	1,608,844	-49.811%
2025-08-15	440.6600	449.52000	438.2150	448.9100	+1.396%	713,356	-48.921%
2025-08-14	433.5900	443.98000	428.9900	442.7300	+2.361%	1,263,485	-48.208%
2025-08-13	428.4300	438.23000	421.8110	432.5200	+0.602%	2,094,449	-46.985%
2025-08-12	434.5800	436.99500	428.3000	429.9300	-1.166%	1,508,236	-46.666%
2025-08-11	433.6500	445.20000	426.1900	435.0000	-0.895%	988,644	-47.287%
2025-08-08	435.1000	439.36000	427.6600	438.9300	+0.880%	901,275	-47.759%
2025-08-07	429.3300	436.77000	425.8050	435.1000	+1.626%	1,152,674	-47.299%
2025-08-06	418.7600	428.69000	415.0000	428.1400	+2.203%	1,181,810	-46.443%
2025-08-05	416.6400	426.76000	410.4900	418.9100	-0.154%	1,807,615	-45.263%
2025-08-04	406.6500	422.64000	398.9100	419.5550	+4.419%	1,455,503	-45.347%
2025-08-01	388.6800	401.80000	382.1900	401.8000	+2.437%	1,781,357	-42.932%
2025-07-31	350.0000	402.43130	350.0000	392.2400	+15.433%	3,353,586	-41.541%
2025-07-30	335.0000	345.98000	333.0300	339.8000	+2.798%	2,058,263	-32.519%
2025-07-29	328.9200	331.06000	323.7400	330.5500	+1.773%	862,482	-30.631%
2025-07-28	329.0000	331.43000	324.7800	324.7900	-1.223%	1,032,041	-29.401%
2025-07-25	331.5000	331.50000	324.5500	328.8100	+0.247%	666,676	-30.264%
2025-07-24	326.3500	332.18500	324.3000	328.0000	+0.725%	677,122	-30.091%
2025-07-23	325.2800	329.33500	322.3000	325.6400	+0.111%	912,188	-29.585%
2025-07-22	321.5700	326.29500	320.1800	325.2800	+1.485%	1,273,708	-29.507%
2025-07-21	324.9800	328.69500	320.2600	320.5200	-0.003%	744,530	-28.460%
2025-07-18	325.6200	325.62000	317.8800	320.5300	-1.281%	581,322	-28.462%
2025-07-17	321.2000	329.87000	321.0600	324.6900	+0.582%	744,566	-29.379%
2025-07-16	314.5200	323.41000	311.2550	322.8100	+3.757%	1,234,188	-28.968%
2025-07-15	316.9000	316.90000	309.5700	311.1200	-1.466%	927,335	-26.299%
2025-07-14	314.9400	319.18000	313.7600	315.7500	+0.257%	629,609	-27.379%
2025-07-11	321.1200	321.12000	312.9600	314.9400	-2.387%	1,081,910	-27.192%
2025-07-10	322.4700	324.82000	319.1500	322.6400	+0.552%	489,398	-28.930%
2025-07-09	316.8700	322.68000	313.7400	320.8700	+1.061%	1,039,484	-28.538%
2025-07-08	324.1300	328.99000	315.8100	317.5000	-2.045%	972,969	-27.780%
2025-07-07	328.2400	328.24000	314.1000	324.1300	-2.344%	1,294,593	-29.257%
2025-07-03	330.0000	333.70000	327.8800	331.9100	+0.649%	431,157	-30.915%
2025-07-02	319.6200	330.00000	319.4000	329.7700	+2.394%	967,743	-30.467%
2025-07-01	324.7700	326.64000	315.0300	322.0600	-1.236%	1,240,081	-28.802%
2025-06-30	324.7700	327.21000	320.5700	326.0900	+1.010%	943,623	-29.682%
2025-06-27	317.3300	323.20000	315.1400	322.8300	+1.439%	2,052,212	-28.972%
2025-06-26	324.9300	324.99990	315.0000	318.2500	-1.146%	663,904	-27.950%
2025-06-25	323.5100	324.32000	320.7100	321.9400	-0.942%	632,571	-28.776%
2025-06-24	316.5100	326.03000	309.9600	325.0000	+3.791%	1,000,030	-29.446%
2025-06-23	310.6000	314.77750	308.4600	313.1300	+1.108%	503,130	-26.772%
2025-06-20	312.9950	314.50000	308.7800	309.7000	-0.839%	1,336,971	-25.961%
2025-06-18	309.1700	317.54000	306.7000	312.3200	+1.169%	981,185	-26.582%
2025-06-17	305.1200	309.06000	303.3100	308.7100	-0.023%	570,558	-25.723%
2025-06-16	306.4500	309.63000	302.3200	308.7800	+0.257%	520,205	-25.740%
2025-06-13	300.9700	308.02000	300.9700	307.9900	+1.090%	571,872	-25.550%
2025-06-12	300.4800	307.48000	295.8200	304.6700	+2.040%	874,902	-24.738%
2025-06-11	303.1800	303.85000	298.2500	298.5800	-1.283%	456,351	-23.203%
2025-06-10	303.8100	308.89000	301.3400	302.4600	-0.507%	515,086	-24.188%
2025-06-09	303.8000	306.17000	297.6700	304.0000	+1.054%	609,653	-24.572%
2025-06-06	309.0000	310.22000	300.2700	300.8300	-2.328%	954,848	-23.778%
2025-06-05	304.5500	308.53000	300.7500	308.0000	+0.881%	762,007	-25.552%
2025-06-04	303.2200	308.93000	302.3350	305.3100	+0.507%	563,089	-24.896%
2025-06-03	306.0000	307.84500	301.5150	303.7700	-0.758%	965,349	-24.515%
2025-06-02	303.0950	307.19000	299.5200	306.0900	+0.502%	1,132,004	-25.087%
2025-05-30	292.4500	306.00000	287.2000	304.5600	+3.981%	3,116,163	-24.711%
2025-05-29	287.6500	293.22000	284.7300	292.9000	+2.570%	965,795	-21.714%
2025-05-28	291.0700	291.54000	285.5500	285.5600	-1.565%	905,329	-19.702%
2025-05-27	295.4400	295.44000	289.2250	290.1000	+0.048%	737,929	-20.958%
2025-05-23	286.3850	291.22000	284.1900	289.9600	+0.332%	757,018	-20.920%
2025-05-22	290.7300	291.54000	284.4250	289.0000	-1.224%	614,991	-20.657%
2025-05-21	291.5000	298.23000	288.7400	292.5800	+0.309%	930,234	-21.628%
2025-05-20	292.2800	292.99000	288.2500	291.6800	-0.062%	627,259	-21.386%
2025-05-19	287.4400	296.80000	285.4100	291.8600	+2.296%	929,467	-21.435%
2025-05-16	281.0200	289.75000	280.5950	285.3100	+0.674%	1,193,506	-19.631%
2025-05-15	269.5300	285.00000	266.1800	283.4000	+5.924%	1,264,454	-19.090%
2025-05-14	267.2700	270.00000	261.8500	267.5500	+0.259%	700,397	-14.296%
2025-05-13	267.4000	268.07000	261.4500	266.8600	-1.232%	723,504	-14.075%
2025-05-12	255.4800	270.20000	252.7875	270.1900	+7.581%	1,252,040	-15.134%
2025-05-09	259.9200	260.00000	250.3500	251.1500	-2.787%	656,363	-8.700%
2025-05-08	267.6300	270.00000	245.9600	258.3500	-6.581%	1,704,382	-11.244%
2025-05-07	270.0000	277.84500	269.7200	276.5500	+2.498%	763,334	-17.086%
2025-05-06	269.8900	276.47000	267.6200	269.8100	-1.367%	1,564,154	-15.014%
2025-05-05	259.0900	273.97000	257.2300	273.5500	+5.459%	1,233,432	-16.176%
2025-05-02	259.5000	265.00000	257.1200	259.3900	+1.670%	729,712	-11.600%
2025-05-01	257.1400	265.91000	247.7050	255.1300	-3.081%	1,519,744	-10.124%
2025-04-30	256.9900	263.68000	253.4700	263.2400	+2.352%	949,410	-12.893%
2025-04-29	256.1400	260.53500	253.8280	257.1900	+0.918%	941,581	-10.844%
2025-04-28	252.8300	256.56500	252.2600	254.8500	+1.308%	510,782	-10.026%
2025-04-25	241.9000	253.25000	240.0000	251.5600	+3.689%	836,371	-8.849%
2025-04-24	241.7400	243.68500	238.6200	242.6100	+0.264%	678,928	-5.486%
2025-04-23	243.9200	248.59000	240.0100	241.9700	+2.205%	752,903	-5.236%
2025-04-22	234.3200	238.63000	231.7553	236.7500	+1.719%	885,957	-3.147%
2025-04-21	230.3600	237.77000	228.2800	232.7500	-0.772%	796,450	-1.482%
2025-04-17	230.4800	235.12000	228.9600	234.5600	+1.761%	601,350	-2.242%
2025-04-16	230.9800	234.50000	225.8448	230.5000	-0.186%	1,010,678	-0.521%
2025-04-15	241.3700	242.15000	228.0550	230.9300	-3.783%	1,025,890	-0.706%
2025-04-14	241.8300	241.83000	234.1821	240.0100	+0.942%	926,566	-4.462%
2025-04-11	223.3100	240.00000	220.5380	237.7700	+5.078%	1,577,348	-3.562%
2025-04-10	235.2200	235.33000	214.7600	226.2800	-6.984%	1,655,877	+1.335%
2025-04-09	220.3300	245.56000	205.8700	243.2700	+8.448%	2,100,112	-5.743%
2025-04-08	246.1500	246.15000	220.4207	224.3200	-3.705%	1,033,546	+2.220%
2025-04-07	226.5000	241.83000	220.0000	232.9500	-1.184%	1,561,129	-1.567%
2025-04-04	257.1400	259.16000	235.5700	235.7400	-10.078%	1,881,632	-2.732%
2025-04-03	263.0000	264.65000	258.6500	262.1600	-1.750%	1,028,436	-12.534%
2025-04-02	252.9000	267.29000	252.0700	266.8300	+4.328%	886,911	-14.065%
2025-04-01	272.5200	273.60500	255.1300	255.7600	-5.281%	868,393	-10.346%
2025-03-31	263.3700	271.85000	258.0000	270.0200	+0.581%	1,068,432	-15.080%
2025-03-28	270.5100	271.30000	264.8800	268.4600	-0.945%	684,839	-14.587%
2025-03-27	270.0000	276.57000	264.1300	271.0200	+0.672%	984,092	-15.394%
2025-03-26	280.0500	281.20500	268.5300	269.2100	-4.182%	1,024,649	-14.825%
2025-03-25	290.0500	292.62130	280.3300	280.9600	-3.351%	1,052,911	-18.387%
2025-03-24	288.5400	300.90000	287.7700	290.7000	+2.598%	1,757,765	-21.121%
2025-03-21	261.8200	289.44000	261.0000	283.3400	+11.751%	3,108,015	-19.072%
2025-03-20	254.0900	261.90000	252.3850	253.5450	+0.041%	799,079	-9.562%
2025-03-19	243.4400	255.35000	243.4400	253.4400	+3.741%	966,710	-9.525%
2025-03-18	254.2100	263.29500	243.8700	244.3000	-3.481%	861,405	-6.140%
2025-03-17	242.6900	253.30000	240.9406	253.1100	+4.695%	590,830	-9.407%
2025-03-14	241.5100	244.04000	239.5300	241.7600	+0.004%	471,688	-5.154%
2025-03-13	240.9600	245.13500	239.0200	241.7500	-0.280%	411,176	-5.150%
2025-03-12	241.5700	246.37000	240.3900	242.4300	+1.546%	572,272	-5.416%
2025-03-11	230.8500	243.45000	230.7900	238.7400	+2.433%	589,354	-3.954%
2025-03-10	241.6200	244.33000	232.8400	233.0700	-4.683%	558,647	-1.618%
2025-03-07	247.1400	251.12000	240.9752	244.5200	-1.455%	457,911	-6.224%
2025-03-06	244.5700	252.84000	244.5700	248.1300	-0.441%	545,209	-7.589%
2025-03-05	243.0200	249.82250	241.5500	249.2300	+2.593%	615,442	-7.997%
2025-03-04	241.0900	244.66500	238.4200	242.9300	-0.246%	535,594	-5.611%
2025-03-03	246.1800	249.99990	241.9100	243.5300	-1.305%	831,932	-5.843%