Dark

ALNY
Alnylam Pharmaceuticals, Inc.
stock NASDAQ

At Close

Jul 1, 2026 3:59:59 PM EDT

301.76USD+0.243%(+0.73)1,070,156

288.07Bid 320.25Ask 32.18Spread

Pre-market

Jul 1, 2026 9:25:30 AM EDT

303.24USD+0.734%(+2.21)344

After-hours

Jul 1, 2026 4:00:30 PM EDT

301.67USD-0.030%(-0.09)196,825

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-01	304.7100	309.0800	301.5200	301.7600	+0.243%	1,070,156	0.000%
2026-06-30	296.8200	302.7400	295.1800	301.0300	+2.559%	1,411,544	+0.243%
2026-06-29	296.9700	298.2750	291.9000	293.5200	+0.738%	1,367,344	+2.807%
2026-06-26	297.5700	302.9600	290.3700	291.3700	-0.614%	1,490,611	+3.566%
2026-06-25	293.6800	298.3450	290.0650	293.1700	-0.303%	1,128,203	+2.930%
2026-06-24	290.9500	303.4600	288.8500	294.0600	+2.040%	1,300,237	+2.619%
2026-06-23	290.8900	291.9500	285.2600	288.1800	+0.618%	1,087,832	+4.712%
2026-06-22	278.4200	286.6700	278.1700	286.4100	+2.992%	1,420,699	+5.359%
2026-06-18	280.1100	282.9800	273.1100	278.0900	-1.638%	2,204,704	+8.512%
2026-06-17	281.3100	288.0000	277.7800	282.7200	+0.291%	1,322,217	+6.735%
2026-06-16	288.1300	288.4800	276.9400	281.9000	-2.050%	1,213,289	+7.045%
2026-06-15	282.9200	288.1100	281.3600	287.8000	+1.750%	1,118,586	+4.851%
2026-06-12	288.9600	291.2800	281.7650	282.8500	-2.260%	1,420,051	+6.686%
2026-06-11	290.7000	292.9800	285.2201	289.3900	-0.628%	1,061,496	+4.275%
2026-06-10	297.6900	299.7000	290.5300	291.2200	-2.173%	927,375	+3.619%
2026-06-09	297.3100	302.8500	293.9700	297.6900	+1.893%	1,260,044	+1.367%
2026-06-08	303.1100	303.5700	285.5400	292.1600	-3.593%	1,651,436	+3.286%
2026-06-05	306.3400	306.7300	300.5000	303.0500	-0.194%	1,004,446	-0.426%
2026-06-04	297.2200	310.5300	293.8500	303.6400	+3.780%	1,081,496	-0.619%
2026-06-03	284.4800	293.1600	283.1000	292.5800	+2.258%	988,833	+3.138%
2026-06-02	293.9400	295.6000	285.0000	286.1200	-3.217%	1,042,634	+5.466%
2026-06-01	299.5100	303.9800	295.1300	295.6300	-2.103%	1,186,174	+2.074%
2026-05-29	302.4300	305.6800	297.6200	301.9800	-1.010%	2,278,070	-0.073%
2026-05-28	293.0000	305.9800	291.8400	305.0600	+3.190%	1,020,763	-1.082%
2026-05-27	293.4000	299.9800	292.9100	295.6300	+0.044%	629,512	+2.074%
2026-05-26	299.0000	301.0900	294.2600	295.5000	-0.656%	649,732	+2.118%
2026-05-22	299.1200	303.3299	294.9900	297.4500	-1.018%	681,308	+1.449%
2026-05-21	296.6400	301.4300	293.0000	300.5100	+0.680%	650,341	+0.416%
2026-05-20	297.8000	300.0800	292.1000	298.4800	+1.420%	799,241	+1.099%
2026-05-19	289.0000	294.9300	284.3789	294.3000	+2.805%	770,341	+2.535%
2026-05-18	287.1400	291.9700	285.2600	286.2700	-0.247%	873,362	+5.411%
2026-05-15	294.7800	297.9999	286.7600	286.9800	-2.205%	1,149,641	+5.150%
2026-05-14	290.7200	297.0000	287.5100	293.4500	+0.676%	889,671	+2.832%
2026-05-13	290.7000	298.3800	288.5600	291.4800	-0.188%	975,854	+3.527%
2026-05-12	288.6600	295.8600	286.7250	292.0300	+2.524%	826,172	+3.332%
2026-05-11	294.1500	296.3700	284.2800	284.8400	-3.460%	1,287,797	+5.940%
2026-05-08	295.9100	300.1700	293.0600	295.0500	-0.291%	926,772	+2.274%
2026-05-07	300.5500	303.4600	293.7800	295.9100	-2.340%	1,144,021	+1.977%
2026-05-06	301.5700	306.0300	298.9600	303.0000	+0.628%	1,012,335	-0.409%
2026-05-05	297.8100	302.6700	295.0200	301.1100	+1.069%	823,895	+0.216%
2026-05-04	298.0000	300.4900	288.0550	297.9250	+0.613%	1,590,521	+1.287%
2026-05-01	308.7600	311.8800	295.7900	296.1100	-4.323%	1,132,873	+1.908%
2026-04-30	307.4800	317.5550	287.0011	309.4900	+2.756%	2,192,119	-2.498%
2026-04-29	300.4800	304.2200	294.0600	301.1900	-0.305%	1,562,151	+0.189%
2026-04-28	308.9700	314.1700	301.8000	302.1100	-2.074%	996,288	-0.116%
2026-04-27	303.8700	314.7400	303.7000	308.5100	+0.972%	1,093,427	-2.188%
2026-04-24	309.6300	311.1000	302.8950	305.5400	-2.629%	825,634	-1.237%
2026-04-23	313.5900	315.8300	310.7850	313.7900	+1.034%	588,285	-3.834%
2026-04-22	308.4300	312.6900	307.8500	310.5800	+0.697%	1,003,730	-2.840%
2026-04-21	307.3200	310.4950	301.6300	308.4300	-0.807%	1,510,843	-2.163%
2026-04-20	306.5600	312.2500	305.0000	310.9400	+0.413%	966,502	-2.952%
2026-04-17	326.0900	326.5300	306.0000	309.6600	-3.271%	1,495,469	-2.551%
2026-04-16	333.3900	333.3900	318.9300	320.1300	-3.977%	1,022,842	-5.738%
2026-04-15	341.6300	342.2300	331.0200	333.3900	-1.774%	799,050	-9.487%
2026-04-14	330.8100	343.3600	330.5350	339.4100	+1.925%	1,228,646	-11.093%
2026-04-13	320.6600	333.5600	318.9950	333.0000	+3.381%	967,691	-9.381%
2026-04-10	323.4850	328.9300	317.5300	322.1100	+0.258%	698,625	-6.318%
2026-04-09	325.6700	326.9000	318.7700	321.2800	-1.824%	1,119,212	-6.076%
2026-04-08	327.4900	330.2999	324.4400	327.2500	+2.419%	1,024,695	-7.789%
2026-04-07	319.4800	322.3500	313.5400	319.5200	-3.275%	1,305,122	-5.558%
2026-04-06	320.1000	335.5800	320.1000	330.3400	+3.604%	1,276,807	-8.652%
2026-04-02	323.0300	325.4850	315.8950	318.8500	-3.006%	872,487	-5.360%
2026-04-01	332.6900	335.4750	327.5900	328.7300	-0.647%	673,304	-8.204%
2026-03-31	319.0600	332.4800	318.3700	330.8700	+4.676%	1,352,289	-8.798%
2026-03-30	319.3200	321.7600	314.2050	316.0900	-0.400%	1,223,905	-4.534%
2026-03-27	327.1000	329.6850	316.8450	317.3600	-3.291%	815,902	-4.916%
2026-03-26	328.9000	332.8100	327.6900	328.1600	-0.164%	1,119,781	-8.045%
2026-03-25	313.3400	329.4800	311.7100	328.7000	+6.703%	1,139,648	-8.196%
2026-03-24	303.4200	308.9100	299.6200	308.0500	+0.453%	1,497,338	-2.042%
2026-03-23	320.7700	323.2300	304.3800	306.6600	-1.765%	1,378,964	-1.598%
2026-03-20	311.0500	322.4300	311.0500	312.1700	+0.344%	2,050,679	-3.335%
2026-03-19	316.4200	317.6100	309.7300	311.1000	-1.175%	663,588	-3.002%
2026-03-18	317.5000	319.2700	312.5800	314.8000	-1.754%	1,077,650	-4.142%
2026-03-17	319.6300	326.9600	317.5300	320.4200	+0.473%	1,796,938	-5.824%
2026-03-16	311.2200	319.5500	311.2200	318.9100	+1.755%	1,247,482	-5.378%
2026-03-13	319.0000	319.5000	309.9200	313.4100	-1.204%	829,276	-3.717%
2026-03-12	320.5300	321.0000	309.6050	317.2300	-0.999%	1,247,316	-4.877%
2026-03-11	322.0000	323.7100	317.7500	320.4300	-0.605%	906,627	-5.827%
2026-03-10	325.6000	326.1800	317.0300	322.3800	-0.374%	1,169,418	-6.396%
2026-03-09	317.2500	323.6800	313.1200	323.5900	+0.914%	1,081,128	-6.746%
2026-03-06	317.7300	321.1700	312.0900	320.6600	+0.047%	996,497	-5.894%
2026-03-05	323.6900	328.2820	319.5110	320.5100	-2.075%	1,215,173	-5.850%
2026-03-04	319.2000	328.0000	317.2500	327.3000	+2.715%	931,152	-7.803%
2026-03-03	321.3700	324.0550	315.2000	318.6500	-1.975%	947,625	-5.300%
2026-03-02	329.4100	334.4200	323.1600	325.0700	-2.358%	1,302,322	-7.171%
2026-02-27	331.2400	334.8039	328.3881	332.9200	+0.507%	1,605,949	-9.360%
2026-02-26	328.6700	333.4700	322.0000	331.2400	+1.185%	880,313	-8.900%
2026-02-25	332.7600	334.4200	325.2356	327.3600	-1.649%	749,423	-7.820%
2026-02-24	328.2200	333.0650	324.4800	332.8500	+1.063%	791,575	-9.341%
2026-02-23	335.7300	341.3850	326.7600	329.3500	-2.035%	792,034	-8.377%
2026-02-20	336.5800	345.8950	335.8300	336.1900	-0.937%	1,375,285	-10.241%
2026-02-19	332.2400	339.6100	326.3300	339.3700	+2.011%	1,152,889	-11.082%
2026-02-18	328.8600	335.8000	324.5300	332.6800	+0.021%	1,151,141	-9.294%
2026-02-17	316.8000	336.2100	315.6250	332.6100	+5.792%	1,516,357	-9.275%
2026-02-13	302.5500	318.4400	302.5500	314.4000	+1.919%	1,476,324	-4.020%
2026-02-12	314.4200	315.5100	298.0000	308.4800	-4.282%	2,909,817	-2.178%
2026-02-11	322.1400	325.0350	317.8000	322.2800	-0.217%	1,582,164	-6.367%
2026-02-10	322.6800	325.9800	317.8900	322.9800	+0.931%	1,865,621	-6.570%
2026-02-09	325.4900	329.9230	319.2600	320.0000	-2.487%	1,392,018	-5.700%
2026-02-06	331.6100	340.0700	326.5100	328.1600	-0.930%	1,476,915	-8.045%
2026-02-05	350.4950	350.4950	327.2700	331.2400	-5.887%	2,620,769	-8.900%
2026-02-04	354.0000	355.4900	347.0800	351.9600	+0.045%	1,779,412	-14.263%
2026-02-03	338.4900	352.8200	337.5900	351.8000	+3.742%	2,152,733	-14.224%
2026-02-02	337.4200	342.3300	333.0000	339.1100	+0.311%	1,911,150	-11.014%
2026-01-30	343.1000	346.5000	336.3900	338.0600	-2.517%	1,648,569	-10.738%
2026-01-29	349.3700	350.3400	345.0100	346.7900	-0.798%	1,682,026	-12.985%
2026-01-28	353.6600	356.8400	348.0000	349.5800	-1.457%	1,099,191	-13.679%
2026-01-27	361.5500	368.0700	354.6900	354.7500	-1.826%	988,089	-14.937%
2026-01-26	357.9800	364.0700	352.5000	361.3500	+0.941%	936,371	-16.491%
2026-01-23	368.2000	371.3300	356.7200	357.9800	-3.249%	1,636,802	-15.705%
2026-01-22	365.5000	376.8700	363.3600	370.0000	+1.242%	1,875,364	-18.443%
2026-01-21	353.0100	366.0000	351.5500	365.4600	+2.793%	1,522,058	-17.430%
2026-01-20	350.7000	355.7400	347.7650	355.5300	-1.041%	1,722,641	-15.124%
2026-01-16	362.2900	367.2000	355.4600	359.2700	+0.003%	1,527,371	-16.007%
2026-01-15	368.5400	372.8200	356.8300	359.2600	-2.072%	911,175	-16.005%
2026-01-14	369.9500	371.7100	359.9500	366.8600	-0.838%	1,250,045	-17.745%
2026-01-13	369.1000	376.8800	366.9200	369.9600	-0.256%	1,624,948	-18.434%
2026-01-12	377.8200	378.6050	353.5200	370.9100	-6.874%	3,808,068	-18.643%
2026-01-09	399.4000	409.5750	392.5600	398.2900	-0.278%	1,424,332	-24.236%
2026-01-08	420.1800	425.1900	393.4800	399.4000	-5.467%	1,400,659	-24.447%
2026-01-07	405.5100	427.0500	405.5100	422.5000	+3.962%	1,426,279	-28.578%
2026-01-06	396.2300	409.1800	384.4200	406.4000	+2.154%	1,612,995	-25.748%
2026-01-05	397.5700	400.0000	383.8400	397.8300	-0.585%	1,093,966	-24.149%
2026-01-02	399.3400	407.2200	396.0800	400.1700	+0.634%	730,422	-24.592%
2025-12-31	397.2500	402.4375	397.2500	397.6500	+0.101%	768,665	-24.114%
2025-12-30	394.8100	398.4000	393.6400	397.2500	-0.394%	504,790	-24.038%
2025-12-29	400.1000	402.7200	397.0500	398.8200	-0.442%	638,376	-24.337%
2025-12-26	404.5800	404.5800	397.3100	400.5900	-0.025%	401,456	-24.671%
2025-12-24	395.9900	401.4700	395.0500	400.6900	+0.499%	408,233	-24.690%
2025-12-23	404.7200	407.4250	395.9900	398.7000	-2.215%	792,295	-24.314%
2025-12-22	409.6000	413.5900	403.2000	407.7300	+1.874%	1,052,983	-25.990%
2025-12-19	399.1100	408.1500	395.9700	400.2300	+1.058%	12,576,505	-24.603%
2025-12-18	394.4900	404.1900	391.5100	396.0400	+1.005%	1,714,954	-23.806%
2025-12-17	394.1800	400.2400	389.0000	392.1000	+0.238%	1,041,476	-23.040%
2025-12-16	390.6500	399.6400	388.5400	391.1700	-0.084%	1,345,516	-22.857%
2025-12-15	394.2200	402.3300	390.0000	391.5000	-1.522%	1,483,326	-22.922%
2025-12-12	408.8600	410.0400	387.0300	397.5500	-3.655%	1,659,227	-24.095%
2025-12-11	403.3600	414.2200	402.2200	412.6300	+2.020%	1,284,748	-26.869%
2025-12-10	416.5400	417.0000	403.8000	404.4600	-2.589%	1,188,960	-25.392%
2025-12-09	430.4500	433.3050	412.3100	415.2100	-3.444%	1,610,475	-27.324%
2025-12-08	447.0000	449.7800	423.4500	430.0200	-6.134%	2,411,635	-29.827%
2025-12-05	468.2900	473.5000	455.3200	458.1200	-1.552%	627,353	-34.131%
2025-12-04	472.6700	477.0600	463.0300	465.3400	-1.680%	983,982	-35.153%
2025-12-03	466.4850	479.7900	460.4100	473.2900	+1.798%	1,092,993	-36.242%
2025-12-02	453.9000	472.4800	453.0050	464.9300	+2.281%	1,204,115	-35.096%
2025-12-01	450.0000	462.9300	448.2650	454.5600	+0.738%	1,070,657	-33.615%
2025-11-28	448.1800	455.7550	444.4300	451.2300	+1.373%	563,871	-33.125%
2025-11-26	432.8700	447.6900	430.2700	445.1200	+3.564%	908,163	-32.207%
2025-11-25	436.8400	441.8200	428.5700	429.8000	-1.020%	1,009,228	-29.791%
2025-11-24	439.4600	444.6700	420.3000	434.2300	-0.493%	1,750,352	-30.507%
2025-11-21	448.2300	449.5300	433.5000	436.3800	-2.111%	1,298,052	-30.849%
2025-11-20	463.3200	467.7300	445.3400	445.7900	-3.249%	787,662	-32.309%
2025-11-19	462.2700	465.3200	456.9000	460.7600	-0.333%	893,894	-34.508%
2025-11-18	458.1500	469.1100	456.2700	462.3000	+0.382%	668,666	-34.726%
2025-11-17	449.0000	463.9200	449.0000	460.5400	+2.534%	962,080	-34.477%
2025-11-14	453.8700	461.9600	448.2800	449.1600	-1.060%	968,547	-32.817%
2025-11-13	450.6700	456.1400	447.1200	453.9700	+0.272%	798,910	-33.529%
2025-11-12	450.6300	459.2699	446.7100	452.7400	+0.175%	937,690	-33.348%
2025-11-11	443.5300	455.2000	441.2100	451.9500	+2.321%	981,717	-33.232%
2025-11-10	445.0000	449.6800	440.9300	441.7000	-0.226%	739,044	-31.682%
2025-11-07	437.8100	443.6900	430.8350	442.7000	+0.502%	822,669	-31.836%
2025-11-06	431.7800	445.5000	429.0000	440.4900	+1.365%	700,509	-31.494%
2025-11-05	422.1100	438.5300	417.0000	434.5600	+2.619%	974,550	-30.560%
2025-11-04	429.9000	431.5000	421.8300	423.4700	-2.442%	1,170,232	-28.741%
2025-11-03	454.5800	457.2600	429.6000	434.0700	-4.818%	1,556,549	-30.481%
2025-10-31	449.0000	459.7700	441.2200	456.0400	+1.441%	1,817,670	-33.830%
2025-10-30	450.0000	472.3600	436.5119	449.5600	-6.651%	2,313,994	-32.877%
2025-10-29	475.1900	482.7300	467.0905	481.5900	+1.194%	1,360,223	-37.341%
2025-10-28	476.5000	484.6100	473.2901	475.9100	-0.558%	836,305	-36.593%
2025-10-27	465.5600	485.3600	465.5500	478.5800	+3.269%	1,174,680	-36.947%
2025-10-24	468.6800	469.2900	459.3800	463.4300	-0.123%	771,302	-34.886%
2025-10-23	464.7100	468.8600	456.9000	464.0000	-0.194%	683,376	-34.966%
2025-10-22	477.6600	480.5300	461.2100	464.9000	-1.920%	950,023	-35.091%
2025-10-21	488.4200	490.0500	471.4000	474.0000	-3.506%	826,254	-36.338%
2025-10-20	476.8200	495.5500	476.8200	491.2200	+1.983%	950,011	-38.569%
2025-10-17	481.6500	492.6200	476.4400	481.6700	+0.125%	1,029,195	-37.351%
2025-10-16	474.3900	488.3850	470.4600	481.0700	+2.297%	964,728	-37.273%
2025-10-15	469.1900	485.2800	467.5001	470.2700	+0.194%	1,475,359	-35.833%
2025-10-14	462.1300	479.6930	457.7343	469.3600	+0.948%	1,435,825	-35.708%
2025-10-13	456.1300	473.6500	453.8250	464.9500	+0.975%	1,579,240	-35.098%
2025-10-10	460.2800	460.6000	451.0000	460.4600	+0.768%	937,064	-34.466%
2025-10-09	451.0000	459.5700	448.8300	456.9500	+1.391%	1,051,960	-33.962%
2025-10-08	464.4600	464.4600	449.7200	450.6800	-1.937%	929,883	-33.043%
2025-10-07	456.9400	462.6300	448.9500	459.5800	+1.677%	791,895	-34.340%
2025-10-06	458.6900	458.6900	449.9200	452.0000	-0.953%	918,501	-33.239%
2025-10-03	465.0050	465.0050	448.4700	456.3500	-1.007%	969,089	-33.875%
2025-10-02	457.6400	461.5300	446.1791	460.9900	+0.074%	1,269,237	-34.541%
2025-10-01	456.0000	467.4200	453.3100	460.6500	+1.020%	1,370,050	-34.493%
2025-09-30	445.2200	459.3000	445.2200	456.0000	+1.902%	1,379,551	-33.825%
2025-09-29	448.0000	451.6300	446.3000	447.4900	+0.244%	719,079	-32.566%
2025-09-26	453.0450	453.0450	442.5100	446.4000	-0.707%	812,999	-32.401%
2025-09-25	457.0300	459.0000	446.4200	449.5800	-1.918%	685,313	-32.880%
2025-09-24	454.3500	462.6900	450.9700	458.3700	+0.871%	975,991	-34.167%
2025-09-23	452.8300	457.4700	450.5000	454.4100	-0.983%	1,024,608	-33.593%
2025-09-22	453.5600	462.8800	450.2250	458.9200	+1.182%	971,763	-34.246%
2025-09-19	457.6800	457.6800	450.7200	453.5600	+0.307%	1,713,315	-33.469%
2025-09-18	453.9950	456.9400	443.7500	452.1700	+0.099%	1,061,008	-33.264%
2025-09-17	455.7600	463.8800	450.7000	451.7250	-2.063%	1,445,600	-33.198%
2025-09-16	465.1350	467.2800	457.9900	461.2400	+0.022%	773,501	-34.576%
2025-09-15	464.8000	466.2411	454.5100	461.1400	-1.020%	910,067	-34.562%
2025-09-12	468.2900	475.6899	465.4800	465.8900	-0.574%	630,781	-35.229%
2025-09-11	474.3400	474.3400	465.1600	468.5800	-0.156%	1,005,306	-35.601%
2025-09-10	478.5000	480.0450	461.4700	469.3100	-2.659%	1,817,375	-35.701%
2025-09-09	461.1150	484.2100	455.3000	482.1300	+5.956%	3,217,762	-37.411%
2025-09-08	457.3100	463.0000	452.8450	455.0300	+0.670%	925,993	-33.683%
2025-09-05	453.4500	455.2800	444.6550	452.0000	-0.340%	751,500	-33.239%
2025-09-04	449.4300	458.3000	447.1100	453.5400	+1.366%	714,264	-33.466%
2025-09-03	444.7700	456.1804	442.7300	447.4300	+0.096%	1,301,079	-32.557%
2025-09-02	445.8400	454.4999	441.5000	447.0000	+0.110%	1,072,194	-32.492%
2025-08-29	452.2200	453.9600	444.7900	446.5100	-1.287%	827,614	-32.418%
2025-08-28	452.0100	457.2900	451.1200	452.3300	-0.407%	641,007	-33.288%
2025-08-27	449.0500	455.4475	447.6300	454.1800	+0.660%	906,745	-33.559%
2025-08-26	451.4968	451.4968	444.2500	451.2000	+1.704%	1,183,717	-33.121%
2025-08-25	453.3700	458.7500	442.3750	443.6400	-2.364%	1,200,028	-31.981%
2025-08-22	469.1700	469.8100	454.2000	454.3800	-2.817%	1,075,672	-33.589%
2025-08-21	459.6200	467.7100	454.6800	467.5500	+2.016%	760,122	-35.459%
2025-08-20	459.3400	466.3100	456.0550	458.3100	+0.007%	1,223,522	-34.158%
2025-08-19	457.0000	462.8800	450.8800	458.2800	+0.309%	1,322,098	-34.154%
2025-08-18	450.0000	457.9150	447.1000	456.8700	+1.773%	1,608,844	-33.951%
2025-08-15	440.6600	449.5200	438.2150	448.9100	+1.396%	713,356	-32.779%
2025-08-14	433.5900	443.9800	428.9900	442.7300	+2.361%	1,263,485	-31.841%
2025-08-13	428.4300	438.2300	421.8110	432.5200	+0.602%	2,094,449	-30.232%
2025-08-12	434.5800	436.9950	428.3000	429.9300	-1.166%	1,508,236	-29.812%
2025-08-11	433.6500	445.2000	426.1900	435.0000	-0.895%	988,644	-30.630%
2025-08-08	435.1000	439.3600	427.6600	438.9300	+0.880%	901,275	-31.251%
2025-08-07	429.3300	436.7700	425.8050	435.1000	+1.626%	1,152,674	-30.646%
2025-08-06	418.7600	428.6900	415.0000	428.1400	+2.203%	1,181,810	-29.518%
2025-08-05	416.6400	426.7600	410.4900	418.9100	-0.154%	1,807,615	-27.965%
2025-08-04	406.6500	422.6400	398.9100	419.5550	+4.419%	1,455,503	-28.076%
2025-08-01	388.6800	401.8000	382.1900	401.8000	+2.437%	1,781,357	-24.898%
2025-07-31	350.0000	402.4313	350.0000	392.2400	+15.433%	3,353,586	-23.068%
2025-07-30	335.0000	345.9800	333.0300	339.8000	+2.798%	2,058,263	-11.195%
2025-07-29	328.9200	331.0600	323.7400	330.5500	+1.773%	862,482	-8.710%
2025-07-28	329.0000	331.4300	324.7800	324.7900	-1.223%	1,032,041	-7.091%
2025-07-25	331.5000	331.5000	324.5500	328.8100	+0.247%	666,676	-8.227%
2025-07-24	326.3500	332.1850	324.3000	328.0000	+0.725%	677,122	-8.000%
2025-07-23	325.2800	329.3350	322.3000	325.6400	+0.111%	912,188	-7.333%
2025-07-22	321.5700	326.2950	320.1800	325.2800	+1.485%	1,273,708	-7.231%
2025-07-21	324.9800	328.6950	320.2600	320.5200	-0.003%	744,530	-5.853%
2025-07-18	325.6200	325.6200	317.8800	320.5300	-1.281%	581,322	-5.856%
2025-07-17	321.2000	329.8700	321.0600	324.6900	+0.582%	744,566	-7.062%
2025-07-16	314.5200	323.4100	311.2550	322.8100	+3.757%	1,234,188	-6.521%
2025-07-15	316.9000	316.9000	309.5700	311.1200	-1.466%	927,335	-3.008%
2025-07-14	314.9400	319.1800	313.7600	315.7500	+0.257%	629,609	-4.431%
2025-07-11	321.1200	321.1200	312.9600	314.9400	-2.387%	1,081,910	-4.185%
2025-07-10	322.4700	324.8200	319.1500	322.6400	+0.552%	489,398	-6.472%
2025-07-09	316.8700	322.6800	313.7400	320.8700	+1.061%	1,039,484	-5.956%
2025-07-08	324.1300	328.9900	315.8100	317.5000	-2.045%	972,969	-4.957%
2025-07-07	328.2400	328.2400	314.1000	324.1300	-2.344%	1,294,593	-6.902%
2025-07-03	330.0000	333.7000	327.8800	331.9100	+0.649%	431,157	-9.084%
2025-07-02	319.6200	330.0000	319.4000	329.7700	+2.394%	967,743	-8.494%
2025-07-01	324.7700	326.6400	315.0300	322.0600	-1.236%	1,240,081	-6.303%
2025-06-30	324.7700	327.2100	320.5700	326.0900	+1.010%	943,623	-7.461%
2025-06-27	317.3300	323.2000	315.1400	322.8300	+1.439%	2,052,212	-6.527%
2025-06-26	324.9300	324.9999	315.0000	318.2500	-1.146%	663,904	-5.181%
2025-06-25	323.5100	324.3200	320.7100	321.9400	-0.942%	632,571	-6.268%
2025-06-24	316.5100	326.0300	309.9600	325.0000	+3.791%	1,000,030	-7.151%
2025-06-23	310.6000	314.7775	308.4600	313.1300	+1.108%	503,130	-3.631%
2025-06-20	312.9950	314.5000	308.7800	309.7000	-0.839%	1,336,971	-2.564%
2025-06-18	309.1700	317.5400	306.7000	312.3200	+1.169%	981,185	-3.381%
2025-06-17	305.1200	309.0600	303.3100	308.7100	-0.023%	570,558	-2.251%
2025-06-16	306.4500	309.6300	302.3200	308.7800	+0.257%	520,205	-2.273%
2025-06-13	300.9700	308.0200	300.9700	307.9900	+1.090%	571,872	-2.023%
2025-06-12	300.4800	307.4800	295.8200	304.6700	+2.040%	874,902	-0.955%
2025-06-11	303.1800	303.8500	298.2500	298.5800	-1.283%	456,351	+1.065%
2025-06-10	303.8100	308.8900	301.3400	302.4600	-0.507%	515,086	-0.231%
2025-06-09	303.8000	306.1700	297.6700	304.0000	+1.054%	609,653	-0.737%
2025-06-06	309.0000	310.2200	300.2700	300.8300	-2.328%	954,848	+0.309%
2025-06-05	304.5500	308.5300	300.7500	308.0000	+0.881%	762,007	-2.026%
2025-06-04	303.2200	308.9300	302.3350	305.3100	+0.507%	563,089	-1.163%
2025-06-03	306.0000	307.8450	301.5150	303.7700	-0.758%	965,349	-0.662%
2025-06-02	303.0950	307.1900	299.5200	306.0900	+0.502%	1,132,004	-1.415%
2025-05-30	292.4500	306.0000	287.2000	304.5600	+3.981%	3,116,163	-0.919%
2025-05-29	287.6500	293.2200	284.7300	292.9000	+2.570%	965,795	+3.025%
2025-05-28	291.0700	291.5400	285.5500	285.5600	-1.565%	905,329	+5.673%
2025-05-27	295.4400	295.4400	289.2250	290.1000	+0.048%	737,929	+4.019%
2025-05-23	286.3850	291.2200	284.1900	289.9600	+0.332%	757,018	+4.070%
2025-05-22	290.7300	291.5400	284.4250	289.0000	-1.224%	614,991	+4.415%
2025-05-21	291.5000	298.2300	288.7400	292.5800	+0.309%	930,234	+3.138%
2025-05-20	292.2800	292.9900	288.2500	291.6800	-0.062%	627,259	+3.456%
2025-05-19	287.4400	296.8000	285.4100	291.8600	+2.296%	929,467	+3.392%
2025-05-16	281.0200	289.7500	280.5950	285.3100	+0.674%	1,193,506	+5.766%
2025-05-15	269.5300	285.0000	266.1800	283.4000	+5.924%	1,264,454	+6.478%
2025-05-14	267.2700	270.0000	261.8500	267.5500	+0.259%	700,397	+12.786%
2025-05-13	267.4000	268.0700	261.4500	266.8600	-1.232%	723,504	+13.078%
2025-05-12	255.4800	270.2000	252.7875	270.1900	+7.581%	1,252,040	+11.684%
2025-05-09	259.9200	260.0000	250.3500	251.1500	-2.787%	656,363	+20.151%
2025-05-08	267.6300	270.0000	245.9600	258.3500	-6.581%	1,704,382	+16.803%
2025-05-07	270.0000	277.8450	269.7200	276.5500	+2.498%	763,334	+9.116%
2025-05-06	269.8900	276.4700	267.6200	269.8100	-1.367%	1,564,154	+11.842%
2025-05-05	259.0900	273.9700	257.2300	273.5500	+5.459%	1,233,432	+10.313%
2025-05-02	259.5000	265.0000	257.1200	259.3900	+1.670%	729,712	+16.334%
2025-05-01	257.1400	265.9100	247.7050	255.1300	-3.081%	1,519,744	+18.277%
2025-04-30	256.9900	263.6800	253.4700	263.2400	+2.352%	949,410	+14.633%
2025-04-29	256.1400	260.5350	253.8280	257.1900	+0.918%	941,581	+17.330%
2025-04-28	252.8300	256.5650	252.2600	254.8500	+1.308%	510,782	+18.407%
2025-04-25	241.9000	253.2500	240.0000	251.5600	+3.689%	836,371	+19.955%
2025-04-24	241.7400	243.6850	238.6200	242.6100	+0.264%	678,928	+24.381%
2025-04-23	243.9200	248.5900	240.0100	241.9700	+2.205%	752,903	+24.710%
2025-04-22	234.3200	238.6300	231.7553	236.7500	+1.719%	885,957	+27.459%
2025-04-21	230.3600	237.7700	228.2800	232.7500	-0.772%	796,450	+29.650%
2025-04-17	230.4800	235.1200	228.9600	234.5600	+1.761%	601,350	+28.649%
2025-04-16	230.9800	234.5000	225.8448	230.5000	-0.186%	1,010,678	+30.915%
2025-04-15	241.3700	242.1500	228.0550	230.9300	-3.783%	1,025,890	+30.672%
2025-04-14	241.8300	241.8300	234.1821	240.0100	+0.942%	926,566	+25.728%
2025-04-11	223.3100	240.0000	220.5380	237.7700	+5.078%	1,577,348	+26.913%
2025-04-10	235.2200	235.3300	214.7600	226.2800	-6.984%	1,655,877	+33.357%
2025-04-09	220.3300	245.5600	205.8700	243.2700	+8.448%	2,100,112	+24.043%
2025-04-08	246.1500	246.1500	220.4207	224.3200	-3.705%	1,033,546	+34.522%
2025-04-07	226.5000	241.8300	220.0000	232.9500	-1.184%	1,561,129	+29.539%
2025-04-04	257.1400	259.1600	235.5700	235.7400	-10.078%	1,881,632	+28.005%
2025-04-03	263.0000	264.6500	258.6500	262.1600	-1.750%	1,028,436	+15.105%
2025-04-02	252.9000	267.2900	252.0700	266.8300	+4.328%	886,911	+13.091%
2025-04-01	272.5200	273.6050	255.1300	255.7600	-5.281%	868,393	+17.986%
2025-03-31	263.3700	271.8500	258.0000	270.0200	+0.581%	1,068,432	+11.755%
2025-03-28	270.5100	271.3000	264.8800	268.4600	-0.945%	684,839	+12.404%
2025-03-27	270.0000	276.5700	264.1300	271.0200	+0.672%	984,092	+11.342%
2025-03-26	280.0500	281.2050	268.5300	269.2100	-4.182%	1,024,649	+12.091%
2025-03-25	290.0500	292.6213	280.3300	280.9600	-3.351%	1,052,911	+7.403%
2025-03-24	288.5400	300.9000	287.7700	290.7000	+2.598%	1,757,765	+3.805%
2025-03-21	261.8200	289.4400	261.0000	283.3400	+11.751%	3,108,015	+6.501%
2025-03-20	254.0900	261.9000	252.3850	253.5450	+0.041%	799,079	+19.016%
2025-03-19	243.4400	255.3500	243.4400	253.4400	+3.741%	966,710	+19.066%
2025-03-18	254.2100	263.2950	243.8700	244.3000	-3.481%	861,405	+23.520%
2025-03-17	242.6900	253.3000	240.9406	253.1100	+4.695%	590,830	+19.221%
2025-03-14	241.5100	244.0400	239.5300	241.7600	+0.004%	471,688	+24.818%
2025-03-13	240.9600	245.1350	239.0200	241.7500	-0.280%	411,176	+24.823%
2025-03-12	241.5700	246.3700	240.3900	242.4300	+1.546%	572,272	+24.473%
2025-03-11	230.8500	243.4500	230.7900	238.7400	+2.433%	589,354	+26.397%
2025-03-10	241.6200	244.3300	232.8400	233.0700	-4.683%	558,647	+29.472%
2025-03-07	247.1400	251.1200	240.9752	244.5200	-1.455%	457,911	+23.409%
2025-03-06	244.5700	252.8400	244.5700	248.1300	-0.441%	545,209	+21.614%
2025-03-05	243.0200	249.8225	241.5500	249.2300	+2.593%	615,442	+21.077%
2025-03-04	241.0900	244.6650	238.4200	242.9300	-0.246%	535,594	+24.217%
2025-03-03	246.1800	249.9999	241.9100	243.5300	-1.305%	831,932	+23.911%
2025-02-28	236.5000	249.3400	236.5000	246.7500	+4.070%	1,160,220	+22.294%
2025-02-27	244.7300	246.3800	236.5500	237.1000	-2.772%	1,114,062	+27.271%
2025-02-26	246.7200	251.5950	243.4500	243.8600	-0.546%	672,150	+23.743%
2025-02-25	251.5000	251.5600	238.4550	245.2000	-1.502%	1,211,012	+23.067%
2025-02-24	250.7900	256.4700	248.4500	248.9400	-0.658%	662,258	+21.218%
2025-02-21	253.7000	253.7000	246.8535	250.5900	-0.163%	645,375	+20.420%
2025-02-20	249.2100	252.9900	247.0000	251.0000	+0.196%	682,078	+20.223%
2025-02-19	250.1900	254.0100	246.6100	250.5100	+0.204%	737,764	+20.458%
2025-02-18	256.9500	260.0000	249.1600	250.0000	-2.515%	900,047	+20.704%
2025-02-14	264.0200	264.8700	251.8700	256.4500	-3.186%	734,645	+17.668%
2025-02-13	258.5950	268.5150	256.6500	264.8900	-0.402%	740,586	+13.919%
2025-02-12	265.9300	268.2000	261.6925	265.9600	-1.126%	818,401	+13.461%
2025-02-11	272.1900	273.2300	266.9821	268.9900	-1.850%	281,948	+12.183%
2025-02-10	275.4100	276.2299	267.9200	274.0600	-0.771%	688,097	+10.107%
2025-02-07	276.9100	278.0300	272.3500	276.1900	-0.740%	457,138	+9.258%
2025-02-06	276.0900	279.2400	274.0500	278.2500	+0.702%	512,805	+8.449%
2025-02-05	272.1500	278.4350	272.1500	276.3100	+1.959%	743,600	+9.211%
2025-02-04	273.1500	277.9750	269.0500	271.0000	-1.293%	735,269	+11.351%
2025-02-03	270.7800	278.5100	266.2100	274.5500	+1.194%	764,010	+9.911%
2025-01-31	276.8600	279.3400	270.2600	271.3100	-2.111%	641,838	+11.223%
2025-01-30	274.8600	279.3600	269.0000	277.1600	+1.157%	549,587	+8.876%
2025-01-29	279.3800	279.7000	273.4500	273.9900	-1.863%	372,168	+10.135%
2025-01-28	276.9700	283.5550	273.3273	279.1900	+0.889%	593,024	+8.084%
2025-01-27	277.0100	287.2200	274.2400	276.7300	-0.728%	768,685	+9.045%
2025-01-24	273.4300	279.6700	271.5200	278.7600	+1.169%	913,468	+8.251%
2025-01-23	266.8500	277.2200	263.0100	275.5400	+3.377%	681,995	+9.516%
2025-01-22	265.7100	269.1400	262.1700	266.5400	+0.585%	734,567	+13.214%
2025-01-21	251.3700	265.0200	251.2300	264.9900	+7.601%	923,274	+13.876%
2025-01-17	251.2800	253.5000	245.6900	246.2700	-1.160%	544,624	+22.532%
2025-01-16	252.5400	256.9300	247.9000	249.1600	-0.737%	621,170	+21.111%
2025-01-15	244.0000	255.2950	244.0000	251.0100	+4.366%	867,124	+20.218%
2025-01-14	258.7400	259.6000	240.0200	240.5100	-6.877%	779,740	+25.467%
2025-01-13	240.0000	261.8600	236.8700	258.2700	+8.526%	1,214,466	+16.839%
2025-01-10	237.1700	240.1650	232.8200	237.9800	-1.068%	636,236	+26.801%
2025-01-08	236.3400	240.6500	234.1060	240.5500	+1.950%	580,192	+25.446%