ALNY stock overview

Alnylam Pharmaceuticals Inc

ALNY IPO: 2004-06-01
196.24 (+0.98%)
19.86B market cap
4,717 trading days in total
ALNY Latest trading day: 2023-02-23

NasdaqGS
Health Care
Major Pharmaceuticals
Dr. John Maraganore
1,323 full-time employees
Cambridge, MASSACHUSETTS

ALNY stock Buy and Hold Potential More info

INVESTMENT at 2004-06-01 open

ALNY open price was $6.10

1,000.00

Click to edit

HOLDING TIME

4716 trading days

18 years 271 days

TODAY'S WORTH

As of 2023-02-23 close price ($196.24)

32,170.49

Click to edit

ROI: +3,117.05% (32.17x) – ANNU: +20.35% (1.20x)

ALNY Dividends

We don't have any infomation about ALNY dividends.
It seems that ALNY have not paid any dividends in it's entire history.

ALNY Stock Splits

We don't have any infomation about ALNY stock splits.
It seems that ALNY has not have any stock splits in it's entire history.

Latest trading days
Investment calculator
Monthly statistics
Dividends
Stock splits
Basic information
Best intraday
Worst intraday
Best after-hours
Worst after-hours

ALNY Latest trading days

This table contains the list of 500 latest trading days of ALNY.
Trading dates ranges from 2021-03-03 to 2023-02-23.

Trading day	Date	Close	Difference	P/L	Volume	Open	High	Low	Volatility	Intraday	Post-market
[ AVERAGE ]		176.37	0.09	0.11	718,649	176.15	179.56	172.89	3.82	0.15	-0.04
4717	2023-02-23	196.24	4.86	-2.42	1,389,752	198.00	202.12	192.62	4.80	-0.89	0.00
4716	2023-02-22	201.10	1.24	0.62	908,421	199.02	205.23	197.61	3.83	1.05	-1.54
4715	2023-02-21	199.86	22.93	-10.29	1,595,194	216.83	218.14	199.03	8.81	-7.83	-0.42
4714	2023-02-17	222.79	2.94	1.34	497,395	220.39	225.22	218.24	3.17	1.09	-2.68
4713	2023-02-16	219.85	2.25	-1.01	472,407	220.73	222.40	218.74	1.66	-0.40	0.25
4712	2023-02-15	222.10	2.81	-1.25	355,459	223.01	223.64	219.61	1.81	-0.41	-0.62
4711	2023-02-14	224.91	2.57	1.16	277,045	221.33	227.91	221.11	3.07	1.62	-0.84
4710	2023-02-13	222.34	7.08	3.29	473,092	215.56	224.34	213.98	4.81	3.15	-0.45
4709	2023-02-10	215.26	0.39	-0.18	582,505	216.06	217.51	212.71	2.22	-0.37	0.14
4708	2023-02-09	215.65	2.10	-0.96	275,201	219.31	222.08	214.87	3.29	-1.67	0.19
4707	2023-02-08	217.75	3.20	-1.45	417,228	220.82	222.63	216.43	2.81	-1.39	0.72
4706	2023-02-07	220.95	3.19	-1.42	793,247	223.73	224.35	214.86	4.24	-1.24	-0.06
4705	2023-02-06	224.14	9.23	-3.96	683,924	230.74	234.70	224.02	4.63	-2.86	-0.18
4704	2023-02-03	233.37	3.62	1.58	1,148,529	228.38	234.02	227.63	2.80	2.18	-1.13
4703	2023-02-02	229.75	4.84	2.15	901,764	225.60	230.97	224.00	3.09	1.84	-0.60
4702	2023-02-01	224.91	1.49	-0.66	653,811	228.15	228.15	220.07	3.54	-1.42	0.31
4701	2023-01-31	226.40	1.00	0.44	642,216	228.87	229.99	224.67	2.32	-1.08	0.77
4700	2023-01-30	225.40	5.97	-2.58	535,756	229.81	231.48	224.25	3.15	-1.92	1.54
4699	2023-01-27	231.37	0.22	-0.09	724,863	231.59	232.20	225.52	2.88	-0.09	-0.67
4698	2023-01-26	231.59	2.57	1.12	543,924	232.23	234.00	228.90	2.20	-0.28	0.00
4697	2023-01-25	229.02	0.91	0.40	633,423	226.70	229.54	225.02	1.99	1.02	1.40
4696	2023-01-24	228.11	2.48	-1.08	390,374	229.42	232.29	227.91	1.91	-0.57	-0.62
4695	2023-01-23	230.59	0.94	0.41	555,132	228.85	234.69	227.11	3.31	0.76	-0.51
4694	2023-01-20	229.65	1.09	0.48	466,341	231.29	232.39	228.63	1.63	-0.71	-0.35
4693	2023-01-19	228.56	3.25	-1.40	401,370	232.00	233.79	228.50	2.28	-1.48	1.19
4692	2023-01-18	231.81	1.92	-0.82	649,925	235.74	238.86	230.10	3.72	-1.67	0.08
4691	2023-01-17	233.73	1.80	-0.76	853,943	230.54	241.74	230.03	5.08	1.38	0.86
4690	2023-01-13	235.53	5.69	2.48	920,447	228.34	242.04	228.34	6.00	3.15	-2.12
4689	2023-01-12	229.84	4.62	2.05	459,863	224.88	230.56	223.00	3.36	2.21	-0.65
4688	2023-01-11	225.22	5.72	2.61	516,190	218.63	225.39	217.62	3.55	3.01	-0.15
4687	2023-01-10	219.50	0.22	-0.10	455,279	218.46	223.89	217.27	3.03	0.48	-0.40
4686	2023-01-09	219.72	5.28	-2.35	848,919	225.00	225.64	212.64	5.78	-2.35	-0.57
4685	2023-01-06	225.00	0.68	-0.30	788,965	227.16	227.99	217.94	4.42	-0.95	0.00
4684	2023-01-05	225.68	7.18	-3.08	741,374	232.14	232.14	224.16	3.44	-2.78	0.66
4683	2023-01-04	232.86	0.73	-0.31	446,145	234.67	235.80	231.27	1.93	-0.77	-0.31
4682	2023-01-03	233.59	4.06	-1.71	629,556	238.00	238.64	230.38	3.47	-1.85	0.46
4681	2022-12-30	237.65	0.40	-0.17	503,802	237.07	239.05	233.49	2.35	0.24	0.15
4680	2022-12-29	238.05	6.43	2.78	451,349	232.00	238.48	230.28	3.53	2.61	-0.41
4679	2022-12-28	231.62	0.69	-0.30	373,524	232.30	235.52	230.03	2.36	-0.29	0.16
4678	2022-12-27	232.31	5.59	-2.35	567,509	238.03	238.59	231.69	2.90	-2.40	0.00
4677	2022-12-23	237.90	1.59	-0.66	409,185	237.45	239.28	234.03	2.21	0.19	0.05
4676	2022-12-22	239.49	1.82	-0.75	384,670	239.61	241.07	237.36	1.55	-0.05	-0.85
4675	2022-12-21	241.31	3.76	1.58	590,136	237.42	242.96	236.33	2.79	1.64	-0.70
4674	2022-12-20	237.55	3.48	1.49	596,883	234.00	239.49	233.54	2.54	1.52	-0.05
4673	2022-12-19	234.07	2.85	-1.20	365,191	236.92	236.92	231.12	2.45	-1.20	-0.03
4672	2022-12-16	236.92	7.55	3.29	1,216,078	229.00	238.79	228.69	4.41	3.46	0.00
4671	2022-12-15	229.37	4.54	-1.94	793,091	233.00	233.00	226.33	2.86	-1.56	-0.16
4670	2022-12-14	233.91	3.07	-1.30	657,412	234.89	237.85	232.05	2.47	-0.42	-0.39
4669	2022-12-13	236.98	1.12	0.47	613,379	239.31	241.68	234.37	3.05	-0.97	-0.88
4668	2022-12-12	235.86	4.53	1.96	863,029	230.87	236.73	228.80	3.43	2.16	1.46
4667	2022-12-09	231.33	6.68	-2.81	1,072,828	235.00	242.32	230.71	4.94	-1.56	-0.20
4666	2022-12-08	238.01	6.68	2.89	1,137,653	232.33	239.68	230.97	3.75	2.44	-1.26
4665	2022-12-07	231.33	11.69	5.32	701,518	219.39	231.51	219.39	5.52	5.44	0.43
4664	2022-12-06	219.64	6.56	-2.90	419,943	224.84	226.27	215.28	4.89	-2.31	-0.11
4663	2022-12-05	226.20	8.20	-3.50	750,245	231.48	233.80	224.73	3.92	-2.28	-0.60
4662	2022-12-02	234.40	14.15	6.42	918,659	217.52	235.48	217.31	8.35	7.76	-1.25
4661	2022-12-01	220.25	0.34	-0.15	602,077	220.35	223.24	218.59	2.11	-0.05	-1.24
4660	2022-11-30	220.59	15.80	7.72	2,166,901	207.21	221.15	205.19	7.70	6.46	-0.11
4659	2022-11-29	204.79	4.41	-2.11	491,032	209.50	212.66	203.63	4.31	-2.25	1.18
4658	2022-11-28	209.20	3.52	-1.65	563,510	213.08	217.34	208.09	4.34	-1.82	0.14
4657	2022-11-25	212.72	4.23	2.03	356,481	207.89	214.26	206.45	3.76	2.32	0.17
4656	2022-11-23	208.49	0.92	-0.44	373,637	209.99	214.00	207.46	3.11	-0.71	-0.29
4655	2022-11-22	209.41	2.76	1.34	457,984	206.31	212.69	205.02	3.72	1.50	0.28
4654	2022-11-21	206.65	10.71	-4.93	963,826	217.83	222.59	204.39	8.36	-5.13	-0.16
4653	2022-11-18	217.36	8.24	3.94	670,174	212.01	219.03	210.75	3.91	2.52	0.22
4652	2022-11-17	209.12	2.87	-1.35	414,770	212.84	212.84	206.51	2.97	-1.75	1.38
4651	2022-11-16	211.99	2.30	-1.07	447,054	214.54	215.68	210.67	2.34	-1.19	0.40
4650	2022-11-15	214.29	0.81	0.38	505,794	217.43	218.79	212.39	2.94	-1.44	0.12
4649	2022-11-14	213.48	2.89	-1.34	513,364	217.06	219.15	213.47	2.62	-1.65	1.85
4648	2022-11-11	216.37	3.92	1.85	801,480	212.45	216.52	209.57	3.27	1.85	0.32
4647	2022-11-10	212.45	14.51	7.33	855,916	202.79	214.55	202.21	6.09	4.76	0.00
4646	2022-11-09	197.94	6.82	-3.33	615,785	205.00	205.00	197.22	3.80	-3.44	2.45
4645	2022-11-08	204.76	0.17	-0.08	1,052,336	205.11	206.85	203.09	1.83	-0.17	0.12
4644	2022-11-07	204.93	3.41	-1.64	471,132	208.74	210.37	204.31	2.90	-1.83	0.09
4643	2022-11-04	208.34	7.38	-3.42	628,230	215.41	215.41	203.20	5.67	-3.28	0.19
4642	2022-11-03	215.72	1.37	0.64	940,446	210.63	220.33	210.63	4.61	2.42	-0.14
4641	2022-11-02	214.35	1.23	0.58	663,033	213.31	219.72	210.20	4.46	0.49	-1.74
4640	2022-11-01	213.12	5.86	2.83	645,636	209.46	214.70	206.99	3.68	1.75	0.09
4639	2022-10-31	207.26	2.75	1.34	707,555	203.38	209.97	203.30	3.28	1.91	1.06
4638	2022-10-28	204.51	10.51	5.42	978,883	195.47	204.97	195.06	5.07	4.62	-0.55
4637	2022-10-27	194.00	7.02	-3.49	1,948,810	197.50	199.99	190.44	4.84	-1.77	0.76
4636	2022-10-26	201.02	2.46	1.24	716,077	199.58	202.79	197.83	2.49	0.72	-1.75
4635	2022-10-25	198.56	2.71	1.38	698,657	196.09	201.07	195.80	2.69	1.26	0.51
4634	2022-10-24	195.85	3.03	-1.52	1,148,106	198.33	199.13	191.49	3.85	-1.25	0.12
4633	2022-10-21	198.88	5.90	3.06	967,875	194.01	199.83	193.34	3.35	2.51	-0.28
4632	2022-10-20	192.98	0.98	0.51	659,134	191.40	197.99	190.43	3.95	0.83	0.53
4631	2022-10-19	192.00	2.05	-1.06	722,337	192.88	194.49	190.70	1.96	-0.46	-0.31
4630	2022-10-18	194.05	1.04	-0.53	654,935	195.02	197.33	192.71	2.37	-0.50	-0.60
4629	2022-10-17	195.09	9.56	5.15	572,909	186.56	195.67	186.56	4.88	4.57	-0.04
4628	2022-10-14	185.53	6.23	-3.25	705,407	193.14	195.11	185.29	5.08	-3.94	0.56
4627	2022-10-13	191.76	6.65	3.59	1,832,442	182.28	191.98	181.65	5.67	5.20	0.72
4626	2022-10-12	185.11	1.57	-0.84	575,262	186.33	187.03	183.96	1.65	-0.65	-1.53
4625	2022-10-11	186.68	0.14	-0.07	992,808	187.16	189.49	182.85	3.55	-0.26	-0.19
4624	2022-10-10	186.82	8.99	-4.59	952,760	194.46	195.18	186.56	4.43	-3.93	0.18
4623	2022-10-07	195.81	6.56	-3.24	702,651	201.00	202.53	194.96	3.77	-2.58	-0.69
4622	2022-10-06	202.37	1.35	0.67	793,550	199.90	202.57	198.60	1.99	1.24	-0.68
4621	2022-10-05	201.02	0.22	-0.11	997,886	199.81	202.72	195.19	3.77	0.61	-0.56
4620	2022-10-04	201.24	4.45	2.26	1,243,171	199.27	201.27	192.42	4.44	0.99	-0.71
4619	2022-10-03	196.79	3.37	-1.68	1,414,302	205.10	206.32	194.01	6.00	-4.05	1.26
4618	2022-09-30	200.16	9.23	-4.41	1,500,303	208.16	216.89	199.11	8.54	-3.84	2.47
4617	2022-09-29	209.39	1.37	-0.65	904,450	210.82	211.10	206.21	2.32	-0.68	-0.59
4616	2022-09-28	210.76	8.15	4.02	1,010,833	205.58	211.50	205.58	2.88	2.52	0.03
4615	2022-09-27	202.61	5.22	2.64	806,750	201.33	204.95	200.65	2.14	0.64	1.47
4614	2022-09-26	197.39	3.39	-1.69	714,996	200.42	204.52	197.22	3.64	-1.51	2.00
4613	2022-09-23	200.78	1.93	-0.95	544,895	202.44	203.76	198.41	2.64	-0.82	-0.18
4612	2022-09-22	202.71	3.68	-1.78	634,174	205.29	205.29	200.00	2.58	-1.26	-0.13
4611	2022-09-21	206.39	5.62	-2.65	456,332	212.88	214.09	206.14	3.73	-3.05	-0.53
4610	2022-09-20	212.01	3.99	-1.85	625,653	216.00	219.63	210.84	4.07	-1.85	0.41
4609	2022-09-19	216.00	3.00	1.41	952,133	210.92	216.06	208.19	3.73	2.41	0.00
4608	2022-09-16	213.00	4.52	2.17	1,374,381	207.59	213.06	206.00	3.40	2.61	-0.98
4607	2022-09-15	208.48	0.20	0.10	771,534	206.40	210.86	202.60	4.00	1.01	-0.43
4606	2022-09-14	208.28	1.69	0.82	783,672	207.28	209.15	203.01	2.96	0.48	-0.90
4605	2022-09-13	206.59	5.41	-2.55	2,243,418	208.25	209.38	205.02	2.09	-0.80	0.33
4604	2022-09-12	212.00	11.27	-5.05	2,324,051	214.89	216.00	210.19	2.70	-1.34	-1.77
4603	2022-09-09	223.27	3.03	-1.34	708,080	219.04	228.03	218.72	4.25	1.93	-3.75
4602	2022-09-08	226.30	17.44	8.35	1,999,713	205.37	227.16	203.86	11.35	10.19	-3.21
4601	2022-09-07	208.86	7.60	3.78	744,831	201.49	209.14	200.25	4.41	3.66	-1.67
4600	2022-09-06	201.26	4.19	-2.04	908,360	204.40	204.85	199.39	2.67	-1.54	0.11
4599	2022-09-02	205.45	5.80	-2.75	622,926	210.97	213.65	204.23	4.47	-2.62	-0.51
4598	2022-09-01	211.25	4.58	2.22	745,947	206.73	211.55	204.32	3.50	2.19	-0.13
4597	2022-08-31	206.67	3.30	-1.57	624,258	209.94	211.94	205.97	2.84	-1.56	0.03
4596	2022-08-30	209.97	0.94	0.45	791,593	209.56	211.00	207.54	1.65	0.20	-0.01
4595	2022-08-29	209.03	1.91	-0.91	747,739	209.75	212.70	206.12	3.14	-0.34	0.25
4594	2022-08-26	210.94	2.98	-1.39	1,589,052	217.67	218.69	209.53	4.21	-3.09	-0.56
4593	2022-08-25	213.92	7.08	-3.20	795,769	222.06	222.06	213.22	3.98	-3.67	1.75
4592	2022-08-24	221.00	4.11	1.89	604,873	217.84	224.15	216.33	3.59	1.45	0.48
4591	2022-08-23	216.89	1.02	-0.47	624,854	216.58	219.34	213.15	2.86	0.14	0.44
4590	2022-08-22	217.91	1.94	0.90	892,205	216.02	221.27	216.02	2.43	0.87	-0.61
4589	2022-08-19	215.97	7.48	-3.35	881,492	222.25	222.25	212.43	4.42	-2.83	0.02
4588	2022-08-18	223.45	0.32	0.14	462,784	223.97	224.85	221.00	1.72	-0.23	-0.54
4587	2022-08-17	223.13	5.02	-2.20	508,521	226.09	226.88	222.24	2.05	-1.31	0.38
4586	2022-08-16	228.15	2.86	-1.24	700,556	232.55	234.98	227.78	3.10	-1.89	-0.90
4585	2022-08-15	231.01	2.84	-1.21	731,911	226.16	233.22	226.16	3.12	2.14	0.67
4584	2022-08-12	233.85	4.46	1.94	591,153	229.39	236.80	228.34	3.69	1.94	-3.29
4583	2022-08-11	229.39	2.61	-1.13	718,489	231.90	234.51	228.03	2.79	-1.08	0.00
4582	2022-08-10	232.00	8.63	3.86	969,597	225.33	233.88	224.40	4.21	2.96	-0.04
4581	2022-08-09	223.37	7.37	-3.19	1,117,947	230.35	231.50	222.59	3.87	-3.03	0.88
4580	2022-08-08	230.74	12.16	5.56	2,286,719	216.07	231.53	216.07	7.16	6.79	-0.17
4579	2022-08-05	218.58	5.47	-2.44	1,336,982	224.01	226.00	213.48	5.59	-2.42	-1.15
4578	2022-08-04	224.05	12.04	5.68	3,412,946	189.43	226.00	188.88	19.60	18.28	-0.02
4577	2022-08-03	212.01	70.04	49.33	8,541,792	210.00	220.92	198.00	10.91	0.96	-10.65
4576	2022-08-02	141.97	2.02	1.44	317,192	140.29	142.86	138.18	3.34	1.20	47.92
4575	2022-08-01	139.95	2.09	-1.47	437,787	141.82	143.91	138.66	3.70	-1.32	0.24
4574	2022-07-29	142.04	1.48	-1.03	590,635	143.00	143.82	139.42	3.08	-0.67	-0.15
4573	2022-07-28	143.52	1.55	1.09	530,872	137.00	145.28	135.51	7.13	4.76	-0.36
4572	2022-07-27	141.97	1.97	1.41	728,298	140.05	142.67	137.00	4.05	1.37	-3.50
4571	2022-07-26	140.00	1.20	-0.85	465,042	141.96	142.75	137.02	4.04	-1.38	0.04
4570	2022-07-25	141.20	2.01	-1.40	474,084	143.00	143.14	139.64	2.45	-1.26	0.54
4569	2022-07-22	143.21	3.99	-2.71	544,671	148.51	148.51	143.02	3.70	-3.57	-0.15
4568	2022-07-21	147.20	0.64	0.44	425,699	146.56	149.08	146.42	1.81	0.44	0.89
4567	2022-07-20	146.56	0.84	0.58	378,447	146.63	149.72	144.90	3.29	-0.05	0.00
4566	2022-07-19	145.72	5.08	3.61	336,466	143.02	145.86	141.59	2.99	1.89	0.62
4565	2022-07-18	140.64	4.75	-3.27	548,681	145.53	147.74	140.01	5.31	-3.36	1.69
4564	2022-07-15	145.39	6.85	4.94	931,861	138.16	146.40	138.04	6.05	5.23	0.10
4563	2022-07-14	138.54	4.16	-2.92	666,731	141.04	142.60	138.29	3.06	-1.77	-0.27
4562	2022-07-13	142.70	3.15	-2.16	547,740	143.44	147.58	140.94	4.63	-0.52	-1.16
4561	2022-07-12	145.85	5.06	-3.35	760,930	149.75	149.90	143.55	4.24	-2.60	-1.65
4560	2022-07-11	150.91	1.58	-1.04	506,322	152.37	153.29	150.23	2.01	-0.96	-0.77
4559	2022-07-08	152.49	0.93	-0.61	577,563	151.71	153.02	150.10	1.92	0.51	-0.08
4558	2022-07-07	153.42	3.42	2.28	432,992	149.61	154.00	149.33	3.12	2.55	-1.11
4557	2022-07-06	150.00	0.73	-0.48	711,553	149.87	153.01	149.60	2.28	0.09	-0.26
4556	2022-07-05	150.73	2.48	1.67	793,437	146.96	151.21	145.06	4.18	2.57	-0.57
4555	2022-07-01	148.25	2.40	1.65	560,894	145.00	148.45	144.21	2.92	2.24	-0.87
4554	2022-06-30	145.85	0.42	0.29	834,203	144.27	147.37	143.09	2.97	1.10	-0.58
4553	2022-06-29	145.43	3.23	2.27	429,499	142.23	146.01	140.01	4.22	2.25	-0.80
4552	2022-06-28	142.20	4.29	-2.93	1,466,864	146.14	147.44	139.51	5.43	-2.70	0.02
4551	2022-06-27	146.49	1.01	-0.68	1,197,901	144.47	146.65	141.55	3.53	1.40	-0.24
4550	2022-06-24	147.50	1.20	0.82	1,530,632	147.68	148.25	144.38	2.62	-0.12	-2.05
4549	2022-06-23	146.30	4.74	3.35	811,124	142.51	146.43	137.91	5.98	2.66	0.94
4548	2022-06-22	141.56	2.54	1.83	877,033	137.36	142.60	135.91	4.87	3.06	0.67
4547	2022-06-21	139.02	1.93	1.41	932,719	138.72	141.24	138.35	2.08	0.22	-1.19
4546	2022-06-17	137.09	2.27	1.68	1,218,631	135.83	139.37	134.77	3.39	0.93	1.19
4545	2022-06-16	134.82	0.63	-0.47	876,844	131.19	135.08	128.80	4.79	2.77	0.75
4544	2022-06-15	135.45	1.93	1.45	1,002,518	133.46	137.31	133.15	3.12	1.49	-3.15
4543	2022-06-14	133.52	5.82	4.56	1,113,660	128.74	137.08	128.62	6.57	3.71	-0.04
4542	2022-06-13	127.70	4.41	-3.34	1,027,017	127.40	128.77	122.57	4.87	0.24	0.81
4541	2022-06-10	132.11	2.89	-2.14	811,984	133.11	134.10	130.29	2.86	-0.75	-3.57
4540	2022-06-09	135.00	4.40	-3.16	1,067,815	138.40	139.18	134.56	3.34	-2.46	-1.40
4539	2022-06-08	139.40	5.39	4.02	829,752	133.85	141.54	132.95	6.42	4.15	-0.72
4538	2022-06-07	134.01	2.38	1.81	568,980	131.45	134.29	130.27	3.06	1.95	-0.12
4537	2022-06-06	131.63	0.11	0.08	1,348,185	133.11	133.36	130.23	2.35	-1.11	-0.14
4536	2022-06-03	131.52	6.02	4.80	647,876	124.99	131.80	124.79	5.61	5.22	1.21
4535	2022-06-02	125.50	2.45	1.99	522,602	122.56	125.59	120.46	4.19	2.40	-0.41
4534	2022-06-01	123.05	2.75	-2.19	478,135	126.01	129.29	122.90	5.07	-2.35	-0.40
4533	2022-05-31	125.80	1.97	-1.54	927,975	127.56	127.70	122.50	4.08	-1.38	0.17
4532	2022-05-27	127.77	2.17	1.73	554,940	125.37	127.92	121.36	5.23	1.91	-0.16
4531	2022-05-26	125.60	1.15	-0.91	327,454	127.19	129.06	125.02	3.18	-1.25	-0.18
4530	2022-05-25	126.75	0.30	-0.24	890,236	126.67	127.83	124.86	2.34	0.06	0.35
4529	2022-05-24	127.05	2.53	-1.95	523,909	128.59	128.59	124.80	2.95	-1.20	-0.30
4528	2022-05-23	129.58	2.69	-2.03	623,961	132.07	133.14	128.36	3.62	-1.89	-0.76
4527	2022-05-20	132.27	2.91	2.25	921,542	129.82	133.03	129.22	2.93	1.89	-0.15
4526	2022-05-19	129.36	1.05	0.82	744,174	128.47	131.35	127.34	3.12	0.69	0.36
4525	2022-05-18	128.31	1.00	-0.77	651,078	126.44	130.90	125.52	4.25	1.48	0.12
4524	2022-05-17	129.31	4.44	3.56	507,851	127.41	130.10	125.66	3.48	1.49	-2.22
4523	2022-05-16	124.87	1.60	-1.27	671,422	125.74	127.91	123.28	3.68	-0.69	2.03
4522	2022-05-13	126.47	5.14	4.24	732,629	124.01	128.77	124.00	3.85	1.98	-0.58
4521	2022-05-12	121.33	0.91	0.76	804,353	119.30	123.14	117.62	4.63	1.70	2.21
4520	2022-05-11	120.42	7.76	-6.05	748,184	126.47	129.10	119.58	7.53	-4.78	-0.93
4519	2022-05-10	128.18	5.66	4.62	995,340	126.21	131.06	124.36	5.31	1.56	-1.33
4518	2022-05-09	122.52	12.23	-9.08	1,337,263	132.11	132.21	120.16	9.12	-7.26	3.01
4517	2022-05-06	134.75	1.99	-1.46	596,498	135.16	136.50	132.29	3.11	-0.30	-1.96
4516	2022-05-05	136.74	6.69	-4.66	780,949	142.74	142.74	134.51	5.77	-4.20	-1.16
4515	2022-05-04	143.43	0.54	0.38	853,713	143.72	144.98	138.73	4.35	-0.20	-0.48
4514	2022-05-03	142.89	3.84	2.76	681,291	140.17	143.27	139.59	2.63	1.94	0.58
4513	2022-05-02	139.05	5.62	4.21	783,472	131.59	139.15	131.59	5.75	5.67	0.81
4512	2022-04-29	133.43	9.73	-6.80	1,415,915	142.04	143.71	132.49	7.90	-6.06	-1.38
4511	2022-04-28	143.16	11.76	-7.59	1,893,889	150.36	151.31	138.52	8.51	-4.79	-0.78
4510	2022-04-27	154.92	0.08	-0.05	979,553	155.74	157.56	153.92	2.34	-0.53	-2.94
4509	2022-04-26	155.00	7.07	-4.36	977,211	160.15	161.11	154.58	4.08	-3.22	0.48
4508	2022-04-25	162.07	4.93	-2.95	807,729	161.11	164.33	157.35	4.33	0.60	-1.18
4507	2022-04-22	167.00	1.75	-1.04	553,342	168.34	169.00	166.44	1.52	-0.80	-3.53
4506	2022-04-21	168.75	0.80	0.48	816,579	168.73	171.84	168.30	2.10	0.01	-0.24
4505	2022-04-20	167.95	6.75	4.19	509,437	164.28	168.32	160.48	4.77	2.23	0.46
4504	2022-04-19	161.20	4.52	2.88	593,390	157.48	161.64	156.99	2.95	2.36	1.91
4503	2022-04-18	156.68	10.66	-6.37	650,354	166.16	166.74	155.85	6.55	-5.71	0.51
4502	2022-04-15	167.34	0.00	0.00	458,718	168.43	170.04	167.30	1.63	-0.65	-0.71
4501	2022-04-14	167.34	1.12	-0.66	458,739	168.43	170.04	167.30	1.63	-0.65	0.65
4500	2022-04-13	168.46	8.88	5.56	579,022	160.79	168.59	160.48	5.04	4.77	-0.02
4499	2022-04-12	159.58	2.15	1.37	643,330	158.46	165.15	157.79	4.64	0.71	0.76
4498	2022-04-11	157.43	5.99	-3.67	596,561	163.80	165.28	157.18	4.95	-3.89	0.65
4497	2022-04-08	163.42	1.17	0.72	641,946	163.00	168.48	162.99	3.37	0.26	0.23
4496	2022-04-07	162.25	3.78	2.39	907,621	157.95	168.01	157.66	6.55	2.72	0.46
4495	2022-04-06	158.47	1.44	-0.90	723,363	158.02	160.36	157.20	2.00	0.28	-0.33
4494	2022-04-05	159.91	1.86	-1.15	581,030	161.25	165.98	159.47	4.04	-0.83	-1.18
4493	2022-04-04	161.77	7.52	-4.44	1,507,762	167.26	167.69	160.49	4.30	-3.28	-0.32
4492	2022-04-01	169.29	6.00	3.67	1,789,218	166.41	180.35	164.01	9.82	1.73	-1.20
4491	2022-03-31	163.29	1.95	-1.18	614,770	166.56	168.57	163.05	3.31	-1.96	1.91
4490	2022-03-30	165.24	1.50	-0.90	553,426	167.41	169.72	165.02	2.81	-1.30	0.80
4489	2022-03-29	166.74	5.09	3.15	684,458	163.63	166.74	163.63	1.90	1.90	0.40
4488	2022-03-28	161.65	2.16	-1.32	448,082	163.46	164.13	158.85	3.23	-1.11	1.22
4487	2022-03-25	163.81	0.11	0.07	540,178	165.00	165.00	161.36	2.21	-0.72	-0.21
4486	2022-03-24	163.70	1.35	0.83	865,294	164.26	164.26	160.59	2.23	-0.34	0.79
4485	2022-03-23	162.35	1.48	-0.90	611,523	162.87	164.50	161.93	1.58	-0.32	1.18
4484	2022-03-22	163.83	1.40	0.86	693,223	163.57	164.14	161.22	1.79	0.16	-0.59
4483	2022-03-21	162.43	2.82	-1.71	539,163	164.17	166.00	161.75	2.59	-1.06	0.70
4482	2022-03-18	165.25	2.17	1.33	730,664	164.73	166.43	163.45	1.81	0.32	-0.65
4481	2022-03-17	163.08	4.11	2.59	793,219	162.00	164.23	160.15	2.52	0.67	1.01
4480	2022-03-16	158.97	6.05	3.96	490,843	154.56	158.99	153.02	3.86	2.85	1.91
4479	2022-03-15	152.92	1.12	0.74	585,964	152.02	153.09	149.00	2.69	0.59	1.07
4478	2022-03-14	151.80	3.16	-2.04	704,976	154.82	156.39	150.15	4.03	-1.95	0.14
4477	2022-03-11	154.96	5.60	-3.49	565,237	161.24	161.24	153.87	4.57	-3.89	-0.09
4476	2022-03-10	160.56	1.67	-1.03	645,357	161.51	163.12	156.60	4.04	-0.59	0.42
4475	2022-03-09	162.23	0.23	0.14	688,484	162.59	165.33	160.98	2.68	-0.22	-0.44
4474	2022-03-08	162.00	1.00	-0.61	890,258	160.22	166.07	160.22	3.65	1.11	0.36
4473	2022-03-07	163.00	1.44	-0.88	752,289	163.75	165.21	161.91	2.02	-0.46	-1.71
4472	2022-03-04	164.44	0.63	-0.38	1,495,020	164.22	166.84	160.63	3.78	0.13	-0.42
4471	2022-03-03	165.07	1.87	1.15	1,172,177	164.51	167.68	163.74	2.39	0.34	-0.51
4470	2022-03-02	163.20	0.69	0.42	427,142	162.14	163.96	159.53	2.73	0.65	0.80
4469	2022-03-01	162.51	4.66	2.95	913,330	158.88	164.40	157.41	4.40	2.28	-0.23
4468	2022-02-28	157.85	2.85	1.84	721,408	154.18	158.30	150.58	5.01	2.38	0.65
4467	2022-02-25	155.00	2.11	1.38	903,855	152.12	155.11	150.73	2.88	1.89	-0.53
4466	2022-02-24	152.89	5.42	3.68	1,240,758	144.91	152.97	143.30	6.67	5.51	-0.50
4465	2022-02-23	147.47	0.66	0.45	982,217	148.43	149.31	145.93	2.28	-0.65	-1.74
4464	2022-02-22	146.81	0.69	-0.47	894,894	146.79	149.02	146.17	1.94	0.01	1.10
4463	2022-02-18	147.50	2.45	-1.63	712,795	150.49	151.43	145.69	3.81	-1.99	-0.48
4462	2022-02-17	149.95	3.33	-2.17	722,726	152.71	152.97	149.67	2.16	-1.81	0.36
4461	2022-02-16	153.28	0.02	-0.01	325,125	153.29	153.65	149.75	2.54	-0.01	-0.37
4460	2022-02-15	153.30	4.64	3.12	467,391	150.02	153.77	149.72	2.70	2.19	-0.01
4459	2022-02-14	148.66	2.10	-1.39	635,480	150.76	151.05	147.67	2.24	-1.39	0.91
4458	2022-02-11	150.76	0.10	-0.07	972,660	149.28	153.72	148.63	3.41	0.99	0.00
4457	2022-02-10	150.86	0.54	-0.36	839,592	148.15	157.09	147.57	6.43	1.83	-1.05
4456	2022-02-09	151.40	3.76	2.55	602,971	149.14	151.57	146.55	3.37	1.52	-2.15
4455	2022-02-08	147.64	1.01	-0.68	473,769	147.41	149.35	144.26	3.45	0.16	1.02
4454	2022-02-07	148.65	3.23	2.22	469,325	145.66	149.77	145.20	3.14	2.05	-0.83
4453	2022-02-04	145.42	2.91	2.04	442,436	141.59	146.39	141.00	3.81	2.70	0.17
4452	2022-02-03	142.51	2.75	-1.89	431,188	145.04	146.45	141.33	3.53	-1.74	-0.65
4451	2022-02-02	145.26	0.33	0.23	657,724	144.67	145.98	143.62	1.63	0.41	-0.15
4450	2022-02-01	144.93	7.33	5.33	1,119,321	138.14	146.26	138.09	5.91	4.92	-0.18
4449	2022-01-31	137.60	5.51	4.17	938,896	132.58	137.78	132.58	3.92	3.79	0.39
4448	2022-01-28	132.09	4.91	3.86	929,841	129.06	132.56	125.00	5.86	2.35	0.37
4447	2022-01-27	127.18	2.94	-2.26	856,358	130.53	131.99	126.89	3.91	-2.57	1.48
4446	2022-01-26	130.12	0.82	-0.63	717,747	133.58	136.76	129.87	5.16	-2.59	0.32
4445	2022-01-25	130.94	5.59	-4.09	806,390	135.54	136.44	130.46	4.41	-3.39	2.02
4444	2022-01-24	136.53	0.12	0.09	979,515	132.89	136.90	128.13	6.60	2.74	-0.73
4443	2022-01-21	136.41	1.90	-1.37	1,164,629	130.20	137.92	130.00	6.08	4.77	-2.58
4442	2022-01-20	138.31	0.31	-0.22	576,250	146.16	146.44	137.98	5.79	-5.37	-5.86
4441	2022-01-19	138.62	0.57	-0.41	472,137	141.27	144.18	137.69	4.59	-1.88	5.44
4440	2022-01-18	139.19	9.31	-6.27	628,630	145.65	147.01	138.62	5.76	-4.44	1.49
4439	2022-01-14	148.50	0.50	0.34	447,166	147.78	152.42	142.69	6.58	0.49	-1.92
4438	2022-01-13	148.00	0.46	0.31	600,420	147.47	150.82	144.97	3.97	0.36	-0.15
4437	2022-01-12	147.54	0.49	-0.33	746,820	146.89	149.47	144.01	3.72	0.44	-0.05
4436	2022-01-11	148.03	2.13	-1.42	671,708	151.11	152.12	146.33	3.83	-2.04	-0.77
4435	2022-01-10	150.16	2.03	1.37	831,347	146.16	150.17	142.51	5.24	2.74	0.63
4434	2022-01-07	148.13	2.87	-1.90	594,223	151.00	153.25	147.41	3.87	-1.90	-1.33
4433	2022-01-06	151.00	4.09	-2.64	1,122,411	156.19	156.19	146.31	6.33	-3.32	0.00
4432	2022-01-05	155.09	10.14	-6.14	884,135	161.57	163.28	154.60	5.37	-4.01	0.71
4431	2022-01-04	165.23	8.68	-4.99	820,163	172.05	174.66	162.43	7.11	-3.96	-2.22
4430	2022-01-03	173.91	4.33	2.55	988,255	171.06	174.00	165.58	4.92	1.67	-1.07
4429	2021-12-31	169.58	1.45	-0.85	374,711	171.62	175.32	169.58	3.34	-1.19	0.87
4428	2021-12-30	171.03	0.95	0.56	673,656	169.74	174.40	168.97	3.20	0.76	0.34
4427	2021-12-29	170.08	1.38	0.82	538,771	169.90	170.24	165.30	2.91	0.11	-0.20
4426	2021-12-28	168.70	7.59	4.71	1,203,716	161.43	171.99	161.11	6.74	4.50	0.71
4425	2021-12-27	161.11	33.24	-17.10	4,522,242	190.00	190.00	159.17	16.23	-15.21	0.20
4424	2021-12-23	194.35	6.97	3.72	376,495	189.18	196.30	186.04	5.42	2.73	-2.24
4423	2021-12-22	187.38	12.21	-6.12	1,231,482	189.13	193.75	184.10	5.10	-0.93	0.96
4422	2021-12-21	199.59	1.30	0.66	1,156,807	199.00	199.88	196.53	1.68	0.30	-5.24
4421	2021-12-20	198.29	3.72	1.91	996,143	195.19	199.50	190.72	4.50	1.59	0.36
4420	2021-12-17	194.57	9.69	5.24	804,069	183.90	195.80	180.00	8.59	5.80	0.32
4419	2021-12-16	184.88	6.18	-3.23	548,844	186.57	190.54	180.88	5.18	-0.91	-0.53
4418	2021-12-15	191.06	5.33	2.87	724,968	185.73	194.10	184.75	5.03	2.87	-2.35
4417	2021-12-14	185.73	0.69	-0.37	531,871	186.27	190.01	183.22	3.65	-0.29	0.00
4416	2021-12-13	186.42	12.77	7.35	878,126	175.54	187.68	174.26	7.64	6.20	-0.08
4415	2021-12-10	173.65	1.18	0.68	391,352	172.97	178.94	172.31	3.83	0.39	1.09
4414	2021-12-09	172.47	4.45	-2.52	985,740	177.44	177.98	169.90	4.55	-2.80	0.29
4413	2021-12-08	176.92	3.36	-1.86	692,582	181.23	183.95	176.47	4.13	-2.38	0.29
4412	2021-12-07	180.28	3.28	1.85	377,043	180.11	183.35	176.56	3.77	0.09	0.53
4411	2021-12-06	177.00	5.64	3.29	547,982	170.00	177.62	169.62	4.71	4.12	1.76
4410	2021-12-03	171.36	11.49	-6.28	628,715	183.57	185.54	170.25	8.33	-6.65	-0.79
4409	2021-12-02	182.85	2.92	1.62	377,547	179.43	184.44	178.50	3.31	1.91	0.39
4408	2021-12-01	179.93	3.87	-2.11	364,685	183.19	186.27	179.64	3.62	-1.78	-0.28
4407	2021-11-30	183.80	3.06	1.69	771,159	181.53	185.18	179.08	3.36	1.25	-0.33
4406	2021-11-29	180.74	7.79	-4.13	408,523	189.75	190.24	180.38	5.20	-4.75	0.44
4405	2021-11-26	188.53	0.27	-0.14	340,770	188.80	192.60	185.65	3.68	-0.14	0.65
4404	2021-11-24	188.80	1.65	0.88	271,508	187.59	189.04	184.01	2.68	0.65	0.00
4403	2021-11-23	187.15	0.14	0.07	549,886	188.00	188.98	180.96	4.27	-0.45	0.24
4402	2021-11-22	187.01	6.01	3.32	1,117,005	188.99	195.00	186.02	4.75	-1.05	0.53
4401	2021-11-19	181.00	2.02	1.13	621,968	174.72	182.32	172.57	5.58	3.59	4.41
4400	2021-11-18	178.98	6.25	3.62	1,687,197	182.29	189.65	178.52	6.11	-1.82	-2.38
4399	2021-11-17	172.73	0.21	-0.12	471,213	171.70	173.62	167.44	3.60	0.60	5.53
4398	2021-11-16	172.94	0.37	-0.21	300,083	172.79	174.65	169.78	2.82	0.09	-0.72
4397	2021-11-15	173.31	2.44	1.43	551,985	169.74	174.50	169.27	3.08	2.10	-0.30
4396	2021-11-12	170.87	2.18	-1.26	542,059	174.05	174.74	169.90	2.78	-1.83	-0.66
4395	2021-11-11	173.05	3.20	-1.82	480,716	177.24	181.87	172.68	5.19	-2.36	0.58
4394	2021-11-10	176.25	7.67	-4.17	422,226	183.10	186.24	176.01	5.59	-3.74	0.56
4393	2021-11-09	183.92	4.05	-2.15	471,557	189.00	189.00	182.15	3.62	-2.69	-0.45
4392	2021-11-08	187.97	0.72	0.38	585,308	188.47	189.84	183.28	3.48	-0.27	0.55
4391	2021-11-05	187.25	1.70	0.92	696,127	185.88	188.22	181.53	3.60	0.74	0.65
4390	2021-11-04	185.55	12.68	7.33	1,021,360	172.46	185.72	172.46	7.69	7.59	0.18
4389	2021-11-03	172.87	5.22	3.11	747,091	167.01	173.35	165.63	4.62	3.51	-0.24
4388	2021-11-02	167.65	1.29	0.78	588,400	167.53	169.51	163.88	3.36	0.07	-0.38
4387	2021-11-01	166.36	6.80	4.26	803,782	160.94	168.70	160.13	5.32	3.37	0.70
4386	2021-10-29	159.56	2.58	-1.59	1,475,581	161.12	164.36	154.83	5.91	-0.97	0.86
4385	2021-10-28	162.14	29.02	-15.18	2,791,699	169.07	172.46	156.01	9.73	-4.10	-0.63
4384	2021-10-27	191.16	6.55	-3.31	758,791	197.47	197.94	190.19	3.92	-3.20	-11.56
4383	2021-10-26	197.71	1.96	-0.98	372,191	199.68	200.00	196.57	1.72	-0.99	-0.12
4382	2021-10-25	199.67	1.06	0.53	401,853	198.00	202.75	195.99	3.41	0.84	0.01
4381	2021-10-22	198.61	5.72	-2.80	474,919	205.17	205.17	198.36	3.32	-3.20	-0.31
4380	2021-10-21	204.33	0.51	0.25	233,463	204.46	205.29	201.86	1.68	-0.06	0.41
4379	2021-10-20	203.82	2.77	-1.34	276,990	208.31	208.43	203.17	2.53	-2.16	0.31
4378	2021-10-19	206.59	2.69	1.32	260,371	203.58	207.15	201.51	2.77	1.48	0.83
4377	2021-10-18	203.90	4.66	-2.23	314,966	208.86	208.86	202.30	3.14	-2.37	-0.16
4376	2021-10-15	208.56	0.73	-0.35	350,375	210.00	210.14	207.60	1.21	-0.69	0.14
4375	2021-10-14	209.29	5.40	2.65	455,990	207.00	211.97	205.28	3.23	1.11	0.34
4374	2021-10-13	203.89	0.45	0.22	316,720	204.00	206.28	200.80	2.69	-0.05	1.53
4373	2021-10-12	203.44	1.09	-0.53	352,531	206.38	206.38	202.50	1.88	-1.42	0.28
4372	2021-10-11	204.53	0.83	0.41	223,195	203.87	206.10	202.48	1.78	0.32	0.90
4371	2021-10-08	203.70	0.79	0.39	314,234	203.45	206.84	202.07	2.34	0.12	0.08
4370	2021-10-07	202.91	1.83	0.91	307,571	201.83	204.94	198.85	3.02	0.54	0.27
4369	2021-10-06	201.08	2.73	1.38	549,947	196.04	201.40	196.04	2.73	2.57	0.37
4368	2021-10-05	198.35	3.33	1.71	383,803	195.34	199.20	195.25	2.02	1.54	-1.16
4367	2021-10-04	195.02	2.34	1.21	602,220	195.00	198.05	193.01	2.58	0.01	0.16
4366	2021-10-01	192.68	3.87	2.05	391,440	188.42	193.89	186.55	3.90	2.26	1.20
4365	2021-09-30	188.81	11.36	6.40	764,579	177.84	191.41	177.84	7.63	6.17	-0.21
4364	2021-09-29	177.45	0.37	0.21	389,652	178.53	182.66	177.01	3.16	-0.60	0.22
4363	2021-09-28	177.08	16.77	-8.65	1,253,728	180.27	184.27	174.39	5.48	-1.77	0.82
4362	2021-09-27	193.85	6.45	3.44	775,464	187.13	194.47	181.40	6.98	3.59	-7.01
4361	2021-09-24	187.40	0.45	0.24	204,209	185.90	189.05	185.40	1.96	0.81	-0.14
4360	2021-09-23	186.95	4.74	2.60	293,062	183.49	187.75	180.65	3.87	1.89	-0.56
4359	2021-09-22	182.21	1.94	-1.05	1,043,535	185.21	185.37	181.26	2.22	-1.62	0.70
4358	2021-09-21	184.15	0.69	0.38	762,202	184.54	187.10	183.73	1.83	-0.21	0.58
4357	2021-09-20	183.46	6.88	-3.61	493,674	187.97	188.16	182.03	3.26	-2.40	0.59
4356	2021-09-17	190.34	0.14	0.07	1,008,642	190.43	191.23	185.41	3.06	-0.05	-1.25
4355	2021-09-16	190.20	2.72	1.45	309,119	189.10	191.86	185.97	3.11	0.58	0.12
4354	2021-09-15	187.48	0.49	-0.26	417,934	187.47	190.00	186.75	1.73	0.01	0.86
4353	2021-09-14	187.97	2.18	1.17	399,793	185.32	189.70	184.71	2.69	1.43	-0.27
4352	2021-09-13	185.79	3.76	-1.98	497,239	190.55	190.55	183.00	3.96	-2.50	-0.25
4351	2021-09-10	189.55	0.05	-0.03	373,071	190.42	192.44	188.43	2.11	-0.46	0.53
4350	2021-09-09	189.60	3.29	1.77	330,196	187.00	190.16	186.91	1.74	1.39	0.43
4349	2021-09-08	186.31	1.96	-1.04	324,747	186.65	188.84	184.21	2.48	-0.18	0.37
4348	2021-09-07	188.27	9.19	-4.65	623,901	197.68	197.68	188.01	4.89	-4.76	-0.86
4347	2021-09-03	197.46	2.72	-1.36	314,297	199.67	200.42	197.44	1.49	-1.11	0.11
4346	2021-09-02	200.18	3.14	1.59	544,434	198.99	202.77	197.03	2.88	0.60	-0.25
4345	2021-09-01	197.04	4.39	-2.18	439,914	200.72	201.68	196.56	2.55	-1.83	0.99
4344	2021-08-31	201.43	2.08	-1.02	759,423	204.45	205.69	200.33	2.62	-1.48	-0.35
4343	2021-08-30	203.51	0.42	-0.21	422,671	204.80	208.32	203.20	2.50	-0.63	0.46
4342	2021-08-27	203.93	1.54	0.76	374,099	202.09	208.55	202.09	3.20	0.91	0.43
4341	2021-08-26	202.39	2.53	-1.23	335,628	205.07	207.25	202.38	2.37	-1.31	-0.15
4340	2021-08-25	204.92	3.02	1.50	311,911	201.18	205.36	198.70	3.31	1.86	0.07
4339	2021-08-24	201.90	3.50	1.76	300,801	199.01	202.58	196.29	3.16	1.45	-0.36
4338	2021-08-23	198.40	0.62	0.31	482,466	198.72	201.49	196.60	2.46	-0.16	0.31
4337	2021-08-20	197.78	0.79	0.40	979,696	198.43	201.30	196.14	2.60	-0.33	0.48
4336	2021-08-19	196.99	0.54	-0.27	219,299	196.44	201.00	195.81	2.64	0.28	0.73
4335	2021-08-18	197.53	2.72	-1.36	476,615	201.77	201.77	197.51	2.11	-2.10	-0.55
4334	2021-08-17	200.25	3.47	1.76	576,232	195.71	202.34	194.17	4.17	2.32	0.76
4333	2021-08-16	196.78	0.24	0.12	440,658	196.30	198.71	193.50	2.65	0.24	-0.54
4332	2021-08-13	196.54	4.38	-2.18	870,576	199.51	201.68	195.70	3.00	-1.49	-0.12
4331	2021-08-12	200.92	1.93	-0.95	449,766	203.50	204.91	195.00	4.87	-1.27	-0.70
4330	2021-08-11	202.85	4.88	-2.35	987,582	206.90	209.73	200.87	4.28	-1.96	0.32
4329	2021-08-10	207.73	7.48	3.74	974,448	201.96	208.95	199.80	4.53	2.86	-0.40
4328	2021-08-09	200.25	5.02	2.57	944,543	193.55	201.65	193.55	4.18	3.46	0.85
4327	2021-08-06	195.23	1.33	0.69	812,329	192.88	199.91	192.25	3.97	1.22	-0.86
4326	2021-08-05	193.90	10.46	5.70	977,317	183.80	194.20	183.50	5.82	5.50	-0.53
4325	2021-08-04	183.44	4.63	2.59	799,055	177.24	186.41	175.95	5.90	3.50	0.20
4324	2021-08-03	178.81	0.85	0.48	901,268	179.14	180.00	174.15	3.27	-0.18	-0.88
4323	2021-08-02	177.96	0.98	-0.55	440,914	178.30	179.97	175.86	2.31	-0.19	0.66
4322	2021-07-30	178.94	2.89	-1.59	404,246	180.42	181.62	178.23	1.88	-0.82	-0.36
4321	2021-07-29	181.83	0.27	-0.15	346,226	182.08	184.45	180.50	2.17	-0.14	-0.78
4320	2021-07-28	182.10	5.51	3.12	351,445	176.72	182.44	174.55	4.46	3.04	-0.01
4319	2021-07-27	176.59	1.52	-0.85	346,434	176.87	177.58	172.81	2.70	-0.16	0.07
4318	2021-07-26	178.11	4.30	-2.36	263,937	182.13	182.24	178.10	2.27	-2.21	-0.70
4317	2021-07-23	182.41	0.60	0.33	514,845	182.00	183.47	180.11	1.85	0.23	-0.15
4316	2021-07-22	181.81	1.72	0.96	530,604	180.09	182.50	178.22	2.38	0.96	0.10
4315	2021-07-21	180.09	3.08	-1.68	557,978	184.00	184.00	178.31	3.09	-2.13	0.00
4314	2021-07-20	183.17	7.86	4.48	1,399,821	176.29	184.82	174.79	5.69	3.90	0.45
4313	2021-07-19	175.31	2.23	-1.26	493,500	177.52	177.53	172.28	2.96	-1.24	0.56
4312	2021-07-16	177.54	5.59	3.25	533,848	173.02	177.97	171.84	3.54	2.61	-0.01
4311	2021-07-15	171.95	1.61	0.95	475,675	170.07	172.27	168.06	2.48	1.11	0.62
4310	2021-07-14	170.34	5.29	-3.01	506,559	175.63	176.95	169.10	4.47	-3.01	-0.16
4309	2021-07-13	175.63	1.40	-0.79	424,322	176.03	178.68	174.67	2.28	-0.23	0.00
4308	2021-07-12	177.03	0.29	0.16	908,361	177.00	180.24	176.36	2.19	0.02	-0.56
4307	2021-07-09	176.74	4.24	2.46	650,223	173.43	177.60	172.98	2.66	1.91	0.15
4306	2021-07-08	172.50	0.09	-0.05	360,329	170.16	172.75	169.08	2.16	1.38	0.54
4305	2021-07-07	172.59	1.79	-1.03	359,464	175.82	176.00	170.22	3.29	-1.84	-1.41
4304	2021-07-06	174.38	2.95	1.72	660,404	172.26	175.41	168.68	3.91	1.23	0.83
4303	2021-07-02	171.43	1.68	0.99	337,080	169.49	172.07	167.01	2.99	1.14	0.48
4302	2021-07-01	169.75	0.23	0.14	458,621	169.70	170.06	166.16	2.30	0.03	-0.15
4301	2021-06-30	169.52	3.65	2.20	614,581	165.41	173.91	163.69	6.18	2.48	0.11
4300	2021-06-29	165.87	0.33	-0.20	754,074	166.90	167.16	164.51	1.59	-0.62	-0.28
4299	2021-06-28	166.20	9.19	-5.24	2,083,112	155.14	168.34	154.02	9.23	7.13	0.42
4298	2021-06-25	175.39	1.71	0.98	838,590	174.13	176.75	172.67	2.34	0.72	-11.55
4297	2021-06-24	173.68	0.95	-0.54	760,752	176.31	176.97	172.86	2.33	-1.49	0.26
4296	2021-06-23	174.63	1.68	0.97	493,188	171.82	175.76	171.82	2.29	1.64	0.96
4295	2021-06-22	172.95	1.69	0.99	679,817	171.40	173.12	168.55	2.67	0.90	-0.65
4294	2021-06-21	171.26	5.63	-3.18	972,761	175.86	175.86	169.70	3.50	-2.62	0.08
4293	2021-06-18	176.89	4.64	2.69	1,479,438	171.08	177.53	170.01	4.40	3.40	-0.58
4292	2021-06-17	172.25	3.95	2.35	617,094	167.92	172.53	167.92	2.75	2.58	-0.68
4291	2021-06-16	168.30	1.80	1.08	619,361	166.45	168.37	164.94	2.06	1.11	-0.23
4290	2021-06-15	166.50	0.16	-0.10	985,916	166.50	168.78	165.50	1.97	0.00	-0.03
4289	2021-06-14	166.66	1.64	0.99	649,567	165.42	167.37	164.11	1.97	0.75	-0.10
4288	2021-06-11	165.02	1.76	1.08	714,984	161.76	165.33	161.76	2.21	2.02	0.24
4287	2021-06-10	163.26	5.85	3.72	649,331	158.01	163.28	156.85	4.07	3.32	-0.92
4286	2021-06-09	157.41	6.33	4.19	652,524	152.25	157.50	151.33	4.05	3.39	0.38
4285	2021-06-08	151.08	0.62	0.41	470,526	152.00	153.25	150.09	2.08	-0.61	0.77
4284	2021-06-07	150.46	4.86	3.34	840,458	145.88	150.81	144.45	4.36	3.14	1.02
4283	2021-06-04	145.60	1.69	-1.15	415,906	147.43	147.94	144.02	2.66	-1.24	0.19
4282	2021-06-03	147.29	4.44	3.11	561,277	141.82	148.57	140.39	5.77	3.86	0.10
4281	2021-06-02	142.85	1.43	-0.99	718,433	143.86	145.21	142.16	2.12	-0.70	-0.72
4280	2021-06-01	144.28	2.29	1.61	578,346	142.23	145.15	141.48	2.58	1.44	-0.29
4279	2021-05-28	141.99	1.76	1.26	379,769	140.95	144.72	139.85	3.46	0.74	0.17
4278	2021-05-27	140.23	1.43	1.03	368,681	139.59	142.25	136.85	3.87	0.46	0.51
4277	2021-05-26	138.80	0.60	-0.43	429,915	140.74	141.36	138.28	2.19	-1.38	0.57
4276	2021-05-25	139.40	1.12	0.81	281,038	139.35	140.39	138.05	1.68	0.04	0.96
4275	2021-05-24	138.28	1.78	-1.27	195,484	141.34	141.56	138.14	2.42	-2.16	0.77
4274	2021-05-21	140.06	0.04	-0.03	316,648	140.63	142.05	138.98	2.18	-0.41	0.91
4273	2021-05-20	140.10	5.17	3.83	360,442	135.25	140.68	132.46	6.08	3.59	0.38
4272	2021-05-19	134.93	0.22	-0.16	390,108	133.24	137.24	133.02	3.17	1.27	0.24
4271	2021-05-18	135.15	0.74	-0.54	236,215	135.39	138.44	134.23	3.11	-0.18	-1.41
4270	2021-05-17	135.89	0.19	0.14	246,202	135.21	136.68	134.06	1.94	0.50	-0.37
4269	2021-05-14	135.70	2.78	2.09	444,282	133.68	137.65	131.63	4.50	1.51	-0.36
4268	2021-05-13	132.92	0.44	-0.33	539,639	134.29	134.92	127.72	5.36	-1.02	0.57
4267	2021-05-12	133.36	0.95	0.72	428,109	131.27	135.24	131.07	3.18	1.59	0.70
4266	2021-05-11	132.41	3.78	2.94	470,436	126.45	133.36	125.50	6.22	4.71	-0.86
4265	2021-05-10	128.63	2.67	-2.03	298,208	131.28	131.28	127.22	3.09	-2.02	-1.69
4264	2021-05-07	131.30	0.80	-0.61	235,178	133.44	135.19	130.76	3.32	-1.60	-0.02
4263	2021-05-06	132.10	0.57	-0.43	617,974	132.00	134.00	128.82	3.92	0.08	1.01
4262	2021-05-05	132.67	1.10	0.84	537,628	131.64	133.29	129.14	3.15	0.78	-0.51
4261	2021-05-04	131.57	3.77	-2.79	554,648	134.64	135.69	130.50	3.85	-2.28	0.05
4260	2021-05-03	135.34	5.30	-3.77	550,889	140.48	140.61	134.23	4.54	-3.66	-0.52
4259	2021-04-30	140.64	0.95	0.68	406,437	139.11	144.45	139.11	3.84	1.10	-0.11
4258	2021-04-29	139.69	3.84	-2.68	726,827	145.00	147.98	137.54	7.20	-3.66	-0.42
4257	2021-04-28	143.53	2.23	1.58	454,316	140.99	144.99	139.25	4.07	1.80	1.02
4256	2021-04-27	141.30	1.60	-1.12	519,848	142.14	144.06	140.75	2.33	-0.59	-0.22
4255	2021-04-26	142.90	6.18	4.52	662,313	137.78	143.35	135.97	5.36	3.72	-0.53
4254	2021-04-23	136.72	1.05	-0.76	313,656	138.59	140.10	135.63	3.23	-1.35	0.78
4253	2021-04-22	137.77	0.24	0.17	315,270	136.45	140.25	134.67	4.09	0.97	0.60
4252	2021-04-21	137.53	1.50	1.10	232,101	136.94	138.47	134.12	3.18	0.43	-0.79
4251	2021-04-20	136.03	1.37	-1.00	502,492	131.75	136.91	131.75	3.92	3.25	0.67
4250	2021-04-19	137.40	1.48	-1.07	416,701	138.34	140.82	136.09	3.42	-0.68	-4.11
4249	2021-04-16	138.88	0.14	-0.10	772,469	139.59	140.06	137.39	1.91	-0.51	-0.39
4248	2021-04-15	139.02	0.71	0.51	422,429	139.76	142.71	138.73	2.85	-0.53	0.41
4247	2021-04-14	138.31	2.08	1.53	554,974	137.40	140.37	136.58	2.76	0.66	1.05
4246	2021-04-13	136.23	1.20	0.89	477,023	136.01	137.00	133.12	2.85	0.16	0.86
4245	2021-04-12	135.03	3.20	-2.31	519,129	137.08	137.87	134.09	2.76	-1.50	0.73
4244	2021-04-09	138.23	4.27	-3.00	419,900	141.94	142.31	137.10	3.67	-2.61	-0.83
4243	2021-04-08	142.50	1.83	1.30	327,615	143.21	143.64	141.10	1.77	-0.50	-0.39
4242	2021-04-07	140.67	1.34	-0.94	332,159	141.36	142.98	140.02	2.09	-0.49	1.81
4241	2021-04-06	142.01	0.64	-0.45	399,969	141.15	143.76	141.05	1.92	0.61	-0.46
4240	2021-04-05	142.65	0.84	0.59	387,812	143.20	144.93	141.17	2.63	-0.38	-1.05
4239	2021-04-01	141.81	0.62	0.44	316,597	143.17	145.16	140.49	3.26	-0.95	0.98
4238	2021-03-31	141.19	6.06	4.48	513,641	137.30	142.28	136.56	4.17	2.83	1.40
4237	2021-03-30	135.13	1.33	0.99	335,630	132.66	137.56	130.53	5.30	1.86	1.61
4236	2021-03-29	133.80	2.45	-1.80	320,181	135.95	136.71	133.61	2.28	-1.58	-0.85
4235	2021-03-26	136.25	1.01	0.75	249,091	134.48	136.39	133.02	2.51	1.32	-0.22
4234	2021-03-25	135.24	0.61	0.45	606,932	133.37	135.74	130.28	4.09	1.40	-0.56
4233	2021-03-24	134.63	4.03	-2.91	409,477	139.33	140.54	134.01	4.69	-3.37	-0.94
4232	2021-03-23	138.66	5.49	-3.81	66,007	143.38	143.64	137.80	4.07	-3.29	0.48
4231	2021-03-22	144.15	0.01	-0.01	428,259	143.57	146.87	140.70	4.30	0.40	-0.53
4230	2021-03-19	144.16	4.12	2.94	1,034,879	141.43	144.62	138.88	4.06	1.93	-0.41
4229	2021-03-18	140.04	5.11	-3.52	341,546	143.15	144.86	139.79	3.54	-2.17	0.99
4228	2021-03-17	145.15	1.37	0.95	458,555	142.34	146.60	141.68	3.46	1.97	-1.38
4227	2021-03-16	143.78	2.34	-1.60	650,660	147.34	148.54	142.20	4.30	-2.42	-1.00
4226	2021-03-15	146.12	3.92	2.76	535,883	142.00	146.25	141.15	3.59	2.90	0.83
4225	2021-03-12	142.20	0.78	-0.55	401,318	140.69	142.49	137.07	3.85	1.07	-0.14
4224	2021-03-11	142.98	8.30	6.16	591,120	138.21	143.70	136.74	5.04	3.45	-1.60
4223	2021-03-10	134.68	3.00	-2.18	487,158	139.63	139.85	134.12	4.10	-3.55	2.62
4222	2021-03-09	137.68	0.94	-0.68	778,016	141.88	143.05	137.63	3.82	-2.96	1.42
4221	2021-03-08	138.62	4.77	-3.33	578,156	142.14	144.48	138.35	4.31	-2.48	2.35
4220	2021-03-05	143.39	6.02	4.38	480,302	136.95	143.42	133.09	7.54	4.70	-0.87
4219	2021-03-04	137.37	6.95	-4.82	791,027	143.35	144.56	136.92	5.33	-4.17	-0.31
4218	2021-03-03	144.32	8.09	-5.31	571,914	151.91	151.91	143.55	5.50	-5.00	-0.67

ALNY Investment Calculator

This calculator shows the potential of ALNY stock.
Just pick a start date, end date and click Calculate.

Ticker:

ALNY

Date start:

2004-06-01 open

Date end:

2023-02-23 close

Duration:

18 years 271 days

Trading days:

4,716

There are no history of "ALNY" dividends

BUY

Your initial investment on 2004-06-01 open

1,000.00

Shares bought: 163.93

Stock price: 6.10

SELL

Value on 2023-02-23 close

32,170.49

NET: +31,170.49

ROI: +3,117.05% (32.17x)

Annualised: +20.35% (1.20x)

Stock price: 196.24

Duration: 18 years 271 days

Trading days: 4,716

Click here to calculate the HIGHEST and LOWEST values of your investment.

ALNY Monthly statistics

This section shows monthly performance of ALNY stock.
There are 225 months displayed in the table below.

Month	Trading days	High	Low	Open	Close	P/L	Max P/L	Min P/L
2023 February	16	234.70 2023-02-06	192.62 2023-02-23	228.15 2023-02-01	196.24 2023-02-23	-13.99	2.87	-15.57
2023 January	20	242.04 2023-01-13	212.64 2023-01-09	238.00 2023-01-03	226.40 2023-01-31	-4.87	1.70	-10.66
2022 December	21	242.96 2022-12-21	215.28 2022-12-06	220.35 2022-12-01	237.65 2022-12-30	7.85	10.26	-2.30
2022 November	21	222.59 2022-11-21	197.22 2022-11-09	209.46 2022-11-01	220.59 2022-11-30	5.31	6.27	-5.84
2022 October	21	209.97 2022-10-31	181.65 2022-10-13	205.10 2022-10-03	207.26 2022-10-31	1.05	2.37	-11.43
2022 September	21	228.03 2022-09-09	197.22 2022-09-26	206.73 2022-09-01	200.16 2022-09-30	-3.18	10.30	-4.60
2022 August	23	236.80 2022-08-12	138.18 2022-08-02	141.82 2022-08-01	206.67 2022-08-31	45.73	66.97	-2.57
2022 July	20	154.00 2022-07-07	135.51 2022-07-28	145.00 2022-07-01	142.04 2022-07-29	-2.04	6.21	-6.54
2022 June	21	148.25 2022-06-24	120.46 2022-06-02	126.01 2022-06-01	145.85 2022-06-30	15.74	17.65	-4.40
2022 May	21	144.98 2022-05-04	117.62 2022-05-12	131.59 2022-05-02	125.80 2022-05-31	-4.40	10.18	-10.62
2022 April	21	180.35 2022-04-01	132.49 2022-04-29	166.41 2022-04-01	133.43 2022-04-29	-19.82	8.38	-20.38
2022 March	23	169.72 2022-03-30	149.00 2022-03-15	158.88 2022-03-01	163.29 2022-03-31	2.78	6.82	-6.22
2022 February	19	158.30 2022-02-28	138.09 2022-02-01	138.14 2022-02-01	157.85 2022-02-28	14.27	14.59	-0.04
2022 January	20	174.66 2022-01-04	125.00 2022-01-28	171.06 2022-01-03	137.60 2022-01-31	-19.56	2.10	-26.93
2021 December	22	199.88 2021-12-21	159.17 2021-12-27	183.19 2021-12-01	169.58 2021-12-31	-7.43	9.11	-13.11
2021 November	21	195.00 2021-11-22	160.13 2021-11-01	160.94 2021-11-01	183.80 2021-11-30	14.20	21.16	-0.50
2021 October	21	211.97 2021-10-14	154.83 2021-10-29	188.42 2021-10-01	159.56 2021-10-29	-15.32	12.50	-17.83
2021 September	21	202.77 2021-09-02	174.39 2021-09-28	200.72 2021-09-01	188.81 2021-09-30	-5.93	1.02	-13.12
2021 August	22	209.73 2021-08-11	174.15 2021-08-03	178.30 2021-08-02	201.43 2021-08-31	12.97	17.63	-2.33
2021 July	21	184.82 2021-07-20	166.16 2021-07-01	169.70 2021-07-01	178.94 2021-07-30	5.44	8.91	-2.09
2021 June	22	177.53 2021-06-18	140.39 2021-06-03	142.23 2021-06-01	169.52 2021-06-30	19.19	24.82	-1.29
2021 May	20	144.72 2021-05-28	125.50 2021-05-11	140.48 2021-05-03	141.99 2021-05-28	1.07	3.02	-10.66
2021 April	21	147.98 2021-04-29	131.75 2021-04-20	143.17 2021-04-01	140.64 2021-04-30	-1.77	3.36	-7.98
2021 March	23	153.25 2021-03-02	130.28 2021-03-25	149.36 2021-03-01	141.19 2021-03-31	-5.47	2.60	-12.77
2021 February	19	172.82 2021-02-10	143.34 2021-02-23	154.65 2021-02-01	148.10 2021-02-26	-4.24	11.75	-7.31
2021 January	19	178.41 2021-01-26	124.00 2021-01-05	130.69 2021-01-04	150.48 2021-01-29	15.14	36.51	-5.12
2020 December	22	142.61 2020-12-18	121.98 2020-12-09	130.78 2020-12-01	129.97 2020-12-31	-0.62	9.05	-6.73
2020 November	20	144.63 2020-11-05	120.83 2020-11-23	124.36 2020-11-02	129.91 2020-11-30	4.46	16.30	-2.84
2020 October	22	148.76 2020-10-01	119.29 2020-10-30	146.70 2020-10-01	122.97 2020-10-30	-16.18	1.40	-18.68
2020 September	21	147.00 2020-09-30	119.67 2020-09-04	133.31 2020-09-01	145.60 2020-09-30	9.22	10.27	-10.23
2020 August	21	154.16 2020-08-04	128.27 2020-08-25	146.79 2020-08-03	132.64 2020-08-31	-9.64	5.02	-12.62
2020 July	22	167.33 2020-07-20	143.61 2020-07-31	148.53 2020-07-01	145.76 2020-07-31	-1.86	12.66	-3.31
2020 June	22	158.37 2020-06-26	120.05 2020-06-12	135.12 2020-06-01	148.11 2020-06-30	9.61	17.21	-11.15
2020 May	20	151.84 2020-05-06	124.95 2020-05-01	130.45 2020-05-01	135.27 2020-05-29	3.69	16.40	-4.22
2020 April	21	147.41 2020-04-27	98.01 2020-04-02	105.14 2020-04-01	131.70 2020-04-30	25.26	40.20	-6.78
2020 March	22	134.26 2020-03-16	84.97 2020-03-13	118.89 2020-03-02	108.85 2020-03-31	-8.44	12.93	-28.53
2020 February	19	134.51 2020-02-12	106.28 2020-02-28	115.92 2020-02-03	117.66 2020-02-28	1.50	16.04	-8.32
2020 January	21	122.42 2020-01-15	111.53 2020-01-14	115.57 2020-01-02	114.79 2020-01-31	-0.67	5.93	-3.50
2019 December	21	125.72 2019-12-06	113.50 2019-12-31	118.01 2019-12-02	115.17 2019-12-31	-2.41	6.53	-3.82
2019 November	20	120.00 2019-11-27	86.50 2019-11-01	87.04 2019-11-01	117.14 2019-11-29	34.58	37.87	-0.62
2019 October	23	91.59 2019-10-23	73.32 2019-10-02	80.07 2019-10-01	86.74 2019-10-31	8.33	14.39	-8.43
2019 September	20	88.00 2019-09-17	78.02 2019-09-30	82.50 2019-09-03	80.42 2019-09-30	-2.52	6.67	-5.43
2019 August	22	84.48 2019-08-09	69.11 2019-08-06	77.45 2019-08-01	80.69 2019-08-30	4.18	9.08	-10.77
2019 July	22	79.09 2019-07-31	69.52 2019-07-08	73.69 2019-07-01	77.59 2019-07-31	5.29	7.33	-5.66
2019 June	20	74.85 2019-06-21	65.95 2019-06-04	67.68 2019-06-03	72.56 2019-06-28	7.21	10.59	-2.56
2019 May	22	92.85 2019-05-01	65.81 2019-05-20	91.89 2019-05-01	67.52 2019-05-31	-26.52	1.04	-28.38
2019 April	21	96.08 2019-04-01	79.79 2019-04-18	94.36 2019-04-01	89.34 2019-04-30	-5.32	1.82	-15.44
2019 March	21	93.95 2019-03-29	81.30 2019-03-08	85.71 2019-03-01	93.45 2019-03-29	9.03	9.61	-5.15
2019 February	19	86.45 2019-02-05	74.29 2019-02-08	83.12 2019-02-01	85.00 2019-02-28	2.26	4.01	-10.62
2019 January	21	90.70 2019-01-11	70.29 2019-01-02	71.30 2019-01-02	83.53 2019-01-31	17.15	27.21	-1.42
2018 December	19	85.55 2018-12-04	60.27 2018-12-24	82.38 2018-12-03	72.91 2018-12-31	-11.50	3.85	-26.84
2018 November	21	90.00 2018-11-02	63.57 2018-11-15	80.74 2018-11-01	81.16 2018-11-30	0.52	11.47	-21.27
2018 October	23	89.60 2018-10-01	71.85 2018-10-24	89.50 2018-10-01	80.43 2018-10-31	-10.13	0.11	-19.72
2018 September	19	122.62 2018-09-04	86.95 2018-09-27	121.26 2018-09-04	87.52 2018-09-28	-27.82	1.12	-28.29
2018 August	23	124.22 2018-08-31	88.16 2018-08-13	94.87 2018-08-01	122.67 2018-08-31	29.30	30.94	-7.07
2018 July	21	108.98 2018-07-13	94.98 2018-07-31	98.19 2018-07-02	95.00 2018-07-31	-3.25	10.99	-3.27
2018 June	21	109.41 2018-06-18	94.06 2018-06-26	99.81 2018-06-01	98.49 2018-06-29	-1.32	9.62	-5.76
2018 May	22	106.83 2018-05-14	87.35 2018-05-04	94.25 2018-05-01	99.47 2018-05-31	5.54	13.35	-7.32
2018 April	21	118.71 2018-04-02	93.01 2018-04-06	118.41 2018-04-02	94.53 2018-04-30	-20.17	0.25	-21.45
2018 March	21	153.99 2018-03-20	117.40 2018-03-02	120.00 2018-03-01	119.10 2018-03-29	-0.75	28.33	-2.17
2018 February	19	131.47 2018-02-01	108.13 2018-02-09	129.04 2018-02-01	120.16 2018-02-28	-6.88	1.88	-16.20
2018 January	21	139.63 2018-01-23	122.63 2018-01-19	128.32 2018-01-02	129.98 2018-01-31	1.29	8.81	-4.43
2017 December	20	139.90 2017-12-04	119.55 2017-12-19	134.53 2017-12-01	127.05 2017-12-29	-5.56	3.99	-11.14
2017 November	21	147.63 2017-11-02	120.08 2017-11-01	123.44 2017-11-01	134.54 2017-11-30	8.99	19.60	-2.72
2017 October	22	126.16 2017-10-12	111.25 2017-10-20	122.31 2017-10-02	121.84 2017-10-31	-0.38	3.15	-9.04
2017 September	20	119.02 2017-09-29	70.76 2017-09-08	85.95 2017-09-01	117.49 2017-09-29	36.70	38.48	-17.67
2017 August	23	87.10 2017-08-23	74.14 2017-08-10	83.39 2017-08-01	85.73 2017-08-31	2.81	4.45	-11.09
2017 July	20	86.73 2017-07-10	76.02 2017-07-10	80.93 2017-07-03	82.74 2017-07-31	2.24	7.17	-6.07
2017 June	22	86.92 2017-06-22	66.15 2017-06-01	66.15 2017-06-01	79.76 2017-06-30	20.57	31.40	0.00
2017 May	22	75.83 2017-05-23	52.03 2017-05-08	53.70 2017-05-01	65.46 2017-05-31	21.90	41.21	-3.11
2017 April	19	54.31 2017-04-26	46.90 2017-04-06	51.29 2017-04-03	53.60 2017-04-28	4.50	5.89	-8.56
2017 March	23	60.41 2017-03-21	49.00 2017-03-07	52.79 2017-03-01	51.25 2017-03-31	-2.92	14.43	-7.18
2017 February	19	53.94 2017-02-28	39.01 2017-02-01	40.07 2017-02-01	51.64 2017-02-28	28.87	34.61	-2.65
2017 January	20	45.64 2017-01-11	35.98 2017-01-31	38.15 2017-01-03	39.99 2017-01-31	4.82	19.63	-5.69
2016 December	21	45.07 2016-12-19	37.05 2016-12-30	44.13 2016-12-01	37.44 2016-12-30	-15.16	2.13	-16.04
2016 November	21	52.85 2016-11-15	31.38 2016-11-03	35.76 2016-11-01	43.87 2016-11-30	22.68	47.79	-12.25
2016 October	21	71.67 2016-10-05	33.16 2016-10-07	67.65 2016-10-03	35.60 2016-10-31	-47.38	5.94	-50.98
2016 September	21	80.11 2016-09-20	67.06 2016-09-30	69.80 2016-09-01	67.78 2016-09-30	-2.89	14.77	-3.93
2016 August	23	79.79 2016-08-08	67.49 2016-08-25	68.47 2016-08-01	69.85 2016-08-31	2.02	16.53	-1.43
2016 July	20	69.22 2016-07-28	53.56 2016-07-01	55.00 2016-07-01	68.08 2016-07-29	23.78	25.85	-2.62
2016 June	22	74.20 2016-06-02	50.13 2016-06-27	71.02 2016-06-01	55.49 2016-06-30	-21.87	4.48	-29.41
2016 May	21	73.68 2016-05-31	49.96 2016-05-12	67.47 2016-05-02	71.72 2016-05-31	6.30	9.20	-25.95
2016 April	21	75.08 2016-04-07	61.18 2016-04-01	62.29 2016-04-01	67.04 2016-04-29	7.63	20.53	-1.78
2016 March	22	66.62 2016-03-14	56.00 2016-03-10	59.49 2016-03-01	62.77 2016-03-31	5.51	11.99	-5.87
2016 February	20	72.38 2016-02-04	51.51 2016-02-12	68.04 2016-02-01	58.57 2016-02-29	-13.92	6.38	-24.29
2016 January	19	98.00 2016-01-05	63.63 2016-01-28	92.18 2016-01-04	68.94 2016-01-29	-25.21	6.31	-30.97
2015 December	22	109.10 2015-12-04	84.69 2015-12-22	105.11 2015-12-01	94.14 2015-12-31	-10.44	3.80	-19.43
2015 November	20	110.75 2015-11-10	82.33 2015-11-03	86.83 2015-11-02	104.06 2015-11-30	19.84	27.55	-5.18
2015 October	22	91.97 2015-10-29	71.14 2015-10-21	80.30 2015-10-01	85.95 2015-10-30	7.04	14.53	-11.41
2015 September	21	110.00 2015-09-21	76.46 2015-09-28	100.14 2015-09-01	80.36 2015-09-30	-19.75	9.85	-23.65
2015 August	21	130.00 2015-08-05	88.00 2015-08-24	127.50 2015-08-03	102.91 2015-08-31	-19.29	1.96	-30.98
2015 July	22	137.89 2015-07-17	112.56 2015-07-08	121.29 2015-07-01	127.43 2015-07-31	5.06	13.69	-7.20
2015 June	22	140.00 2015-06-23	113.94 2015-06-29	132.35 2015-06-01	119.87 2015-06-30	-9.43	5.78	-13.91
2015 May	20	133.96 2015-05-29	101.52 2015-05-01	101.77 2015-05-01	131.09 2015-05-29	28.81	31.63	-0.25
2015 April	21	132.99 2015-04-21	98.63 2015-04-01	103.76 2015-04-01	101.87 2015-04-30	-1.82	28.17	-4.94
2015 March	22	121.93 2015-03-19	97.20 2015-03-26	102.51 2015-03-02	104.42 2015-03-31	1.86	18.94	-5.18
2015 February	19	107.80 2015-02-25	82.06 2015-02-04	94.75 2015-02-02	101.53 2015-02-27	7.16	13.77	-13.39
2015 January	20	108.87 2015-01-13	85.03 2015-01-22	97.97 2015-01-02	93.83 2015-01-30	-4.23	11.13	-13.21
2014 December	22	111.49 2014-12-08	90.30 2014-12-23	100.23 2014-12-01	97.00 2014-12-31	-3.22	11.23	-9.91
2014 November	19	103.36 2014-11-28	86.75 2014-11-06	92.00 2014-11-03	100.55 2014-11-28	9.29	12.35	-5.71
2014 October	23	99.24 2014-10-31	72.80 2014-10-10	78.43 2014-10-01	92.74 2014-10-31	18.25	26.53	-7.18
2014 September	21	79.88 2014-09-24	63.48 2014-09-05	69.77 2014-09-02	78.10 2014-09-30	11.94	14.49	-9.02
2014 August	21	70.08 2014-08-29	52.35 2014-08-01	54.16 2014-08-01	69.67 2014-08-29	28.64	29.39	-3.34
2014 July	22	67.08 2014-07-01	51.93 2014-07-17	63.18 2014-07-01	54.12 2014-07-31	-14.34	6.17	-17.81
2014 June	21	71.40 2014-06-16	54.48 2014-06-03	59.61 2014-06-02	63.17 2014-06-30	5.97	19.78	-8.61
2014 May	21	65.31 2014-05-28	47.42 2014-05-09	49.50 2014-05-01	59.29 2014-05-30	19.78	31.94	-4.20
2014 April	21	68.96 2014-04-01	47.03 2014-04-28	66.80 2014-04-01	49.53 2014-04-30	-25.85	3.23	-29.60
2014 March	21	83.69 2014-03-04	60.28 2014-03-28	80.11 2014-03-03	67.14 2014-03-31	-16.19	4.47	-24.75
2014 February	19	92.45 2014-02-24	73.01 2014-02-05	83.67 2014-02-03	81.24 2014-02-28	-2.90	10.49	-12.74
2014 January	21	112.57 2014-01-13	60.24 2014-01-07	64.25 2014-01-02	83.66 2014-01-31	30.21	75.21	-6.24
2013 December	21	67.97 2013-12-23	56.65 2013-12-11	61.25 2013-12-02	64.30 2013-12-31	4.98	10.97	-7.51
2013 November	20	62.23 2013-11-26	48.16 2013-11-14	57.51 2013-11-01	61.20 2013-11-29	6.42	8.21	-16.26
2013 October	23	66.17 2013-10-02	52.57 2013-10-09	64.03 2013-10-01	57.61 2013-10-31	-10.03	3.34	-17.90
2013 September	20	65.83 2013-09-27	51.70 2013-09-03	52.74 2013-09-03	64.01 2013-09-30	21.37	24.82	-1.97
2013 August	22	55.32 2013-08-26	45.80 2013-08-07	46.64 2013-08-01	51.80 2013-08-30	11.06	18.61	-1.80
2013 July	22	51.00 2013-07-16	31.75 2013-07-01	32.00 2013-07-01	46.17 2013-07-31	44.28	59.38	-0.78
2013 June	20	31.79 2013-06-11	27.98 2013-06-21	30.63 2013-06-03	31.00 2013-06-28	1.21	3.79	-8.65
2013 May	22	30.98 2013-05-31	22.54 2013-05-01	23.84 2013-05-01	30.63 2013-05-31	28.48	29.95	-5.45
2013 April	22	24.44 2013-04-25	21.60 2013-04-18	24.25 2013-04-01	23.95 2013-04-30	-1.24	0.78	-10.93
2013 March	20	25.80 2013-03-06	22.99 2013-03-01	23.52 2013-03-01	24.37 2013-03-28	3.61	9.69	-2.25
2013 February	19	25.77 2013-02-08	22.76 2013-02-25	24.26 2013-02-01	23.69 2013-02-28	-2.35	6.22	-6.18
2013 January	21	25.01 2013-01-28	18.61 2013-01-04	18.95 2013-01-02	24.13 2013-01-31	27.34	31.98	-1.79
2012 December	20	19.48 2012-12-12	16.14 2012-12-04	17.04 2012-12-03	18.25 2012-12-31	7.10	14.32	-5.28
2012 November	21	17.30 2012-11-14	14.88 2012-11-15	16.13 2012-11-01	16.97 2012-11-30	5.21	7.25	-7.75
2012 October	21	19.32 2012-10-01	15.93 2012-10-31	18.81 2012-10-01	16.17 2012-10-31	-14.04	2.71	-15.31
2012 September	19	21.38 2012-09-17	17.68 2012-09-06	18.32 2012-09-04	18.79 2012-09-28	2.57	16.70	-3.49
2012 August	23	19.11 2012-08-01	16.80 2012-08-14	18.81 2012-08-01	18.29 2012-08-31	-2.76	1.59	-10.69
2012 July	21	20.63 2012-07-27	11.64 2012-07-02	11.64 2012-07-02	18.69 2012-07-31	60.57	77.23	0.00
2012 June	21	12.05 2012-06-28	9.94 2012-06-01	9.99 2012-06-01	11.65 2012-06-29	16.62	20.62	-0.50
2012 May	22	11.53 2012-05-01	9.51 2012-05-18	11.34 2012-05-01	10.24 2012-05-31	-9.70	1.68	-16.14
2012 April	20	11.92 2012-04-25	9.84 2012-04-16	11.05 2012-04-02	11.39 2012-04-30	3.08	7.87	-10.95
2012 March	22	13.73 2012-03-01	11.00 2012-03-22	13.38 2012-03-01	11.07 2012-03-30	-17.26	2.62	-17.79
2012 February	20	13.75 2012-02-27	10.97 2012-02-14	11.64 2012-02-01	13.34 2012-02-29	14.60	18.13	-5.76
2012 January	20	11.70 2012-01-31	8.33 2012-01-03	8.33 2012-01-03	11.56 2012-01-31	38.78	40.46	0.00
2011 December	21	8.42 2011-12-30	6.75 2011-12-07	7.06 2011-12-01	8.15 2011-12-30	15.44	19.26	-4.39
2011 November	21	8.28 2011-11-02	6.50 2011-11-25	7.93 2011-11-01	7.10 2011-11-30	-10.47	4.41	-18.03
2011 October	21	8.62 2011-10-28	5.88 2011-10-04	6.50 2011-10-03	8.12 2011-10-31	24.92	32.62	-9.54
2011 September	21	7.50 2011-09-16	6.28 2011-09-12	7.00 2011-09-01	6.57 2011-09-30	-6.14	7.14	-10.29
2011 August	23	9.84 2011-08-02	6.32 2011-08-11	9.48 2011-08-01	6.98 2011-08-31	-26.37	3.80	-33.33
2011 July	20	10.37 2011-07-15	9.21 2011-07-01	9.39 2011-07-01	9.38 2011-07-29	-0.11	10.44	-1.92
2011 June	22	10.59 2011-06-01	8.80 2011-06-27	10.43 2011-06-01	9.37 2011-06-30	-10.16	1.53	-15.63
2011 May	21	10.57 2011-05-13	9.38 2011-05-05	10.31 2011-05-02	10.47 2011-05-31	1.55	2.52	-9.02
2011 April	20	10.58 2011-04-29	9.25 2011-04-14	9.65 2011-04-01	10.26 2011-04-29	6.32	9.64	-4.15
2011 March	23	11.09 2011-03-01	9.03 2011-03-28	11.00 2011-03-01	9.56 2011-03-31	-13.09	0.82	-17.91
2011 February	19	12.34 2011-02-23	9.65 2011-02-10	10.34 2011-02-01	10.98 2011-02-28	6.19	19.34	-6.67
2011 January	20	11.16 2011-01-25	9.82 2011-01-03	9.91 2011-01-03	10.33 2011-01-31	4.24	12.61	-0.91
2010 December	22	10.53 2010-12-17	8.79 2010-12-10	9.24 2010-12-01	9.86 2010-12-31	6.71	13.96	-4.87
2010 November	21	13.64 2010-11-05	9.10 2010-11-30	13.16 2010-11-01	9.15 2010-11-30	-30.47	3.65	-30.85
2010 October	21	13.98 2010-10-25	12.07 2010-10-04	12.28 2010-10-01	13.14 2010-10-29	7.00	13.84	-1.71
2010 September	21	15.19 2010-09-21	12.24 2010-09-30	13.90 2010-09-01	12.27 2010-09-30	-11.73	9.28	-11.94
2010 August	22	15.74 2010-08-02	13.51 2010-08-25	15.59 2010-08-02	13.67 2010-08-31	-12.32	0.96	-13.34
2010 July	21	16.36 2010-07-12	14.76 2010-07-01	15.03 2010-07-01	15.35 2010-07-30	2.13	8.85	-1.80
2010 June	22	16.33 2010-06-14	14.91 2010-06-18	15.61 2010-06-01	15.02 2010-06-30	-3.78	4.61	-4.48
2010 May	20	17.36 2010-05-04	14.88 2010-05-25	17.09 2010-05-03	15.80 2010-05-28	-7.55	1.58	-12.93
2010 April	21	17.59 2010-04-29	16.80 2010-04-27	17.17 2010-04-01	16.96 2010-04-30	-1.22	2.45	-2.15
2010 March	23	18.85 2010-03-24	17.00 2010-03-31	17.46 2010-03-01	17.02 2010-03-31	-2.52	7.96	-2.63
2010 February	19	18.18 2010-02-24	16.41 2010-02-05	16.95 2010-02-01	17.42 2010-02-26	2.77	7.26	-3.19
2010 January	19	19.29 2010-01-08	16.81 2010-01-29	17.84 2010-01-04	16.90 2010-01-29	-5.27	8.13	-5.77
2009 December	22	18.70 2009-12-28	16.35 2009-12-11	16.89 2009-12-01	17.62 2009-12-31	4.32	10.72	-3.20
2009 November	20	18.04 2009-11-12	15.45 2009-11-10	17.23 2009-11-02	16.81 2009-11-30	-2.44	4.70	-10.33
2009 October	22	22.87 2009-10-01	16.98 2009-10-28	22.64 2009-10-01	17.04 2009-10-30	-24.73	1.02	-25.00
2009 September	21	24.05 2009-09-17	21.20 2009-09-03	22.08 2009-09-01	22.68 2009-09-30	2.72	8.92	-3.99
2009 August	21	24.75 2009-08-25	20.54 2009-08-12	23.39 2009-08-03	22.30 2009-08-31	-4.66	5.81	-12.18
2009 July	22	24.11 2009-07-30	19.00 2009-07-08	22.49 2009-07-01	23.27 2009-07-31	3.47	7.20	-15.52
2009 June	22	23.10 2009-06-05	20.16 2009-06-08	20.45 2009-06-01	22.27 2009-06-30	8.90	12.96	-1.42
2009 May	20	22.00 2009-05-12	17.75 2009-05-06	18.38 2009-05-01	20.36 2009-05-29	10.77	19.70	-3.43
2009 April	21	20.98 2009-04-03	16.29 2009-04-23	18.75 2009-04-01	18.34 2009-04-30	-2.19	11.89	-13.12
2009 March	22	20.00 2009-03-03	14.82 2009-03-09	18.05 2009-03-02	19.04 2009-03-31	5.48	10.80	-17.89
2009 February	19	23.43 2009-02-10	18.43 2009-02-27	20.63 2009-02-02	18.44 2009-02-27	-10.62	13.57	-10.66
2009 January	20	26.36 2009-01-06	20.29 2009-01-23	24.77 2009-01-02	21.09 2009-01-30	-14.86	6.42	-18.09
2008 December	22	25.10 2008-12-23	16.58 2008-12-03	17.93 2008-12-01	24.73 2008-12-31	37.93	39.99	-7.53
2008 November	19	27.80 2008-11-10	16.37 2008-11-21	22.98 2008-11-03	18.23 2008-11-28	-20.67	20.97	-28.76
2008 October	23	28.95 2008-10-01	18.04 2008-10-28	28.82 2008-10-01	23.00 2008-10-31	-20.19	0.45	-37.40
2008 September	21	32.78 2008-09-19	25.07 2008-09-18	29.95 2008-09-02	28.95 2008-09-30	-3.34	9.45	-16.29
2008 August	21	36.37 2008-08-06	28.49 2008-08-27	35.09 2008-08-01	29.65 2008-08-29	-15.50	3.65	-18.81
2008 July	22	35.30 2008-07-31	25.97 2008-07-01	26.33 2008-07-01	34.78 2008-07-31	32.09	34.07	-1.37
2008 June	21	29.17 2008-06-05	25.00 2008-06-20	28.80 2008-06-02	26.73 2008-06-30	-7.19	1.28	-13.19
2008 May	21	30.74 2008-05-27	24.56 2008-05-07	25.01 2008-05-01	28.88 2008-05-30	15.47	22.91	-1.80
2008 April	22	26.45 2008-04-24	22.55 2008-04-14	24.56 2008-04-01	25.08 2008-04-30	2.12	7.70	-8.18
2008 March	20	28.15 2008-03-04	22.25 2008-03-10	26.50 2008-03-03	24.40 2008-03-31	-7.92	6.23	-16.04
2008 February	20	35.19 2008-02-14	26.61 2008-02-29	30.39 2008-02-01	28.40 2008-02-29	-6.55	15.79	-12.44
2008 January	21	33.75 2008-01-08	28.59 2008-01-02	29.00 2008-01-02	30.04 2008-01-31	3.59	16.38	-1.41
2007 December	20	33.75 2007-12-07	26.84 2007-12-18	32.29 2007-12-03	29.08 2007-12-31	-9.94	4.52	-16.88
2007 November	21	35.15 2007-11-28	29.26 2007-11-01	31.03 2007-11-01	32.62 2007-11-30	5.12	13.28	-5.70
2007 October	23	37.35 2007-10-09	30.60 2007-10-24	32.58 2007-10-01	31.58 2007-10-31	-3.07	14.64	-6.08
2007 September	19	34.85 2007-09-26	22.87 2007-09-04	23.35 2007-09-04	32.77 2007-09-28	40.34	49.25	-2.06
2007 August	23	27.20 2007-08-08	21.98 2007-08-16	24.27 2007-08-01	23.37 2007-08-31	-3.71	12.07	-9.44
2007 July	21	26.24 2007-07-26	14.87 2007-07-06	15.29 2007-07-02	24.11 2007-07-31	57.68	71.62	-2.75
2007 June	21	16.90 2007-06-15	15.06 2007-06-07	16.51 2007-06-01	15.19 2007-06-29	-8.00	2.36	-8.78
2007 May	22	19.59 2007-05-07	15.29 2007-05-30	18.74 2007-05-01	16.40 2007-05-31	-12.49	4.54	-18.41
2007 April	20	20.68 2007-04-25	17.27 2007-04-02	18.18 2007-04-02	18.77 2007-04-30	3.25	13.75	-5.01
2007 March	22	18.72 2007-03-01	16.66 2007-03-19	18.72 2007-03-01	18.00 2007-03-30	-3.85	0.00	-11.00
2007 February	19	22.25 2007-02-09	18.73 2007-02-28	21.28 2007-02-01	18.80 2007-02-28	-11.65	4.56	-11.98
2007 January	20	22.94 2007-01-11	20.26 2007-01-05	21.80 2007-01-03	21.24 2007-01-31	-2.57	5.23	-7.06
2006 December	20	24.46 2006-12-11	20.76 2006-12-01	21.33 2006-12-01	21.40 2006-12-29	0.33	14.67	-2.67
2006 November	21	22.31 2006-11-29	17.71 2006-11-03	19.60 2006-11-01	21.47 2006-11-30	9.54	13.83	-9.64
2006 October	22	21.49 2006-10-31	13.77 2006-10-03	14.65 2006-10-02	19.72 2006-10-31	34.61	46.69	-6.01
2006 September	20	15.38 2006-09-05	12.89 2006-09-22	13.07 2006-09-01	14.41 2006-09-29	10.25	17.67	-1.38
2006 August	23	13.60 2006-08-21	11.52 2006-08-10	12.73 2006-08-01	13.02 2006-08-31	2.28	6.83	-9.51
2006 July	20	15.52 2006-07-03	11.29 2006-07-21	15.32 2006-07-03	12.77 2006-07-31	-16.64	1.31	-26.31
2006 June	22	15.76 2006-06-30	12.82 2006-06-14	14.82 2006-06-01	15.08 2006-06-30	1.75	6.34	-13.50
2006 May	22	17.13 2006-05-11	13.10 2006-05-24	15.39 2006-05-01	14.79 2006-05-31	-3.90	11.31	-14.88
2006 April	19	17.63 2006-04-03	14.08 2006-04-18	17.61 2006-04-03	15.38 2006-04-28	-12.66	0.11	-20.05
2006 March	23	18.39 2006-03-29	15.12 2006-03-01	16.28 2006-03-01	17.59 2006-03-31	8.05	12.96	-7.13
2006 February	19	16.32 2006-02-27	11.48 2006-02-10	13.30 2006-02-01	16.08 2006-02-28	20.90	22.71	-13.68
2006 January	20	15.43 2006-01-23	12.38 2006-01-30	13.39 2006-01-03	13.44 2006-01-31	0.37	15.24	-7.54
2005 December	21	14.85 2005-12-14	12.50 2005-12-01	12.60 2005-12-01	13.32 2005-12-30	5.71	17.86	-0.79
2005 November	21	13.07 2005-11-25	9.61 2005-11-01	9.84 2005-11-01	12.56 2005-11-30	27.64	32.83	-2.34
2005 October	21	12.39 2005-10-04	9.06 2005-10-28	11.14 2005-10-03	9.61 2005-10-31	-13.73	11.22	-18.67
2005 September	21	15.22 2005-09-12	9.46 2005-09-06	9.57 2005-09-01	11.30 2005-09-30	18.08	59.04	-1.15
2005 August	23	10.48 2005-08-02	8.50 2005-08-08	9.94 2005-08-01	9.50 2005-08-31	-4.43	5.43	-14.49
2005 July	20	10.32 2005-07-21	6.90 2005-07-06	7.15 2005-07-01	9.75 2005-07-29	36.36	44.34	-3.50
2005 June	22	7.85 2005-06-20	6.90 2005-06-13	7.45 2005-06-01	7.30 2005-06-30	-2.01	5.37	-7.38
2005 May	21	8.20 2005-05-20	7.22 2005-05-25	7.75 2005-05-02	7.46 2005-05-31	-3.74	5.81	-6.84
2005 April	21	9.00 2005-04-13	7.23 2005-04-01	7.23 2005-04-01	7.78 2005-04-29	7.61	24.48	0.00
2005 March	22	8.15 2005-03-21	6.80 2005-03-07	7.09 2005-03-01	7.33 2005-03-31	3.39	14.95	-4.09
2005 February	19	8.38 2005-02-09	6.85 2005-02-18	7.30 2005-02-01	7.15 2005-02-28	-2.05	14.79	-6.16
2005 January	20	11.00 2005-01-10	6.76 2005-01-24	7.67 2005-01-03	7.00 2005-01-31	-8.74	43.42	-11.86
2004 December	22	8.35 2004-12-02	6.40 2004-12-14	8.24 2004-12-01	7.47 2004-12-31	-9.34	1.33	-22.33
2004 November	21	8.60 2004-11-30	5.00 2004-11-01	5.00 2004-11-01	8.00 2004-11-30	60.00	72.00	0.00
2004 October	21	6.25 2004-10-04	5.00 2004-10-28	5.55 2004-10-01	5.25 2004-10-29	-5.41	12.61	-9.91
2004 September	21	6.09 2004-09-22	5.01 2004-09-02	5.75 2004-09-01	5.76 2004-09-30	0.17	5.91	-12.87
2004 August	22	6.50 2004-08-02	3.65 2004-08-18	5.90 2004-08-02	5.50 2004-08-31	-6.78	10.17	-38.14
2004 July	21	8.00 2004-07-01	5.06 2004-07-30	7.50 2004-07-01	5.15 2004-07-30	-31.33	6.67	-32.53
2004 June	21	9.50 2004-06-02	5.26 2004-06-22	6.10 2004-06-01	7.56 2004-06-30	23.93	55.74	-13.77

ALNY Dividends

This table shows historical dividends paid by ALNY.

There are no ALNY dividends to display.

ALNY Stock Splits

This table shows ALNY stock splits.

There are no ALNY stock splits to display.

ALNY Basic Information

Ticker, symbol:

ALNY
Full title:

Alnylam Pharmaceuticals Inc
First trading day:

2004-06-01
Last trading day:

2023-02-23
Total trading days:

4,717
Last close price:

196.24 (+0.98%)
Market cap:

19.86B
Stock Exchange:

NasdaqGS
Sector:

Health Care
Industry:

Major Pharmaceuticals
ALNY CEO:

Dr. John Maraganore
Full-time employees:

1,323
Address:

675 W Kendall St
Cambridge
MASSACHUSETTS
02142
Description:

Alnylam Pharmaceuticals, Inc., a biopharmaceutical company, focuses on discovering, developing, and commercializing RNA interference (RNAi) therapeutics. The company's pipeline of investigational RNAi therapeutics focus on genetic medicines, cardio-metabolic diseases, hepatic infectious diseases, and central nervous system/ocular diseases. Its marketed products include ONPATTRO (patisiran), a lipid complex injection for the treatment of the polyneuropathy of hereditary transthyretin-mediated amyloidosis in adults; and GIVLAARI for the treatment of adults with acute hepatic porphyria (AHP). In addition, the company is developing givosiran for the treatment of patients with AHP; lumasiran for the treatment of primary hyperoxaluria type 1, or PH1; patisiran for the treatment of transthyretin amyloidosis, or ATTR amyloidosis, with cardiomyopathy; and vutrisiran for the treatment of ATTR amyloidosis. Alnylam Pharmaceuticals, Inc. has strategic alliances primarily with Sanofi Genzyme; The Medicines Company; Ionis Pharmaceuticals, Inc.; and Regeneron Pharmaceuticals, Inc., as well as collaboration with Vir Biotechnology, Inc. to advance RNAi therapeutics for the treatment of coronavirus infection, including COVID-19. It also has a collaboration and license agreement with Dicerna Pharmaceuticals, Inc. to develop and commercialize investigational ribonucleic acid interference therapeutics for the treatment of alpha-1 antitrypsin deficiency-associated liver disease, as well as Vir Biotechnology, Inc. to develop and commercialize RNAi therapeutics. The company was founded in 2002 and is headquartered in Cambridge, Massachusetts.
Website:

http://www.alnylam.com/
Phone number:

16175518200

Best intraday sessions of ALNY

This table shows top 100 best intraday sessions of ALNY.

Position	Date	Percentage
1	2012-07-16	39.85
2	2022-08-04	18.28
3	2017-09-20	16.93
4	2004-06-01	14.75
5	2014-05-09	13.95
6	2016-02-12	13.69
7	2004-08-19	13.69
8	2004-06-25	13.43
9	2012-02-15	12.46
10	2009-07-23	12.32
11	2004-11-24	12.29
12	2018-08-27	12.10
13	2016-07-01	11.71
14	2005-09-07	11.43
15	2004-06-22	11.09
16	2004-06-02	10.92
17	2008-10-10	10.91
18	2020-02-28	10.71
19	2005-07-20	10.59
20	2019-11-20	10.44
21	2008-09-18	10.40
22	2016-11-09	10.36
23	2004-08-24	10.35
24	2013-07-12	10.29
25	2022-09-08	10.19
26	2017-11-02	10.10
27	2013-09-23	10.07
28	2014-05-01	9.96
29	2008-11-13	9.91
30	2004-09-13	9.81
31	2017-02-27	9.80
32	2006-04-19	9.66
33	2017-01-31	9.62
34	2008-10-30	9.55
35	2020-03-26	9.38
36	2014-01-13	9.28
37	2008-12-05	9.28
38	2006-09-01	9.26
39	2011-08-11	9.20
40	2004-06-24	9.17
41	2018-11-01	9.15
42	2016-05-25	9.14
43	2005-01-10	9.06
44	2017-03-17	8.97
45	2011-10-04	8.94
46	2009-11-11	8.90
47	2015-11-09	8.89
48	2009-03-10	8.84
49	2009-08-12	8.83
50	2016-08-05	8.74
51	2014-03-31	8.73
52	2004-08-25	8.70
53	2009-05-08	8.66
54	2012-01-12	8.62
55	2013-07-02	8.61
56	2008-03-24	8.56
57	2009-05-11	8.55
58	2008-01-08	8.50
59	2015-10-28	8.45
60	2007-01-09	8.28
61	2015-11-03	8.27
62	2013-10-10	8.14
63	2018-12-26	8.04
64	2015-10-15	8.01
65	2008-12-12	7.85
66	2008-05-09	7.83
67	2008-10-16	7.78
68	2008-11-04	7.77
69	2022-12-02	7.76
70	2017-03-20	7.76
71	2013-05-13	7.70
72	2014-06-09	7.67
73	2004-08-26	7.65
74	2021-11-04	7.59
75	2017-05-16	7.59
76	2009-03-12	7.53
77	2006-07-19	7.27
78	2016-04-06	7.27
79	2011-09-13	7.25
80	2008-12-08	7.21
81	2015-11-02	7.19
82	2009-03-20	7.16
83	2021-06-28	7.13
84	2007-02-07	7.13
85	2016-09-12	7.11
86	2004-11-10	7.11
87	2008-07-17	7.06
88	2014-05-27	7.05
89	2017-01-04	7.00
90	2005-04-07	6.99
91	2006-02-14	6.97
92	2008-10-28	6.95
93	2006-04-27	6.94
94	2014-02-20	6.94
95	2015-10-02	6.94
96	2016-11-23	6.93
97	2018-11-15	6.89
98	2019-08-07	6.88
99	2016-11-04	6.87
100	2004-12-21	6.87

Worst intraday sessions of ALNY

This table shows the worst 100 intraday sessions of ALNY.

Position	Date	Percentage
1	2020-03-16	-17.26
2	2021-12-27	-15.21
3	2018-04-02	-14.55
4	2016-11-03	-13.28
5	2015-08-31	-12.01
6	2004-10-28	-11.11
7	2008-11-14	-10.92
8	2015-09-21	-10.45
9	2009-03-02	-10.36
10	2004-08-13	-10.31
11	2014-04-10	-10.02
12	2004-12-02	-10.00
13	2008-11-12	-9.86
14	2017-03-21	-9.65
15	2019-05-01	-9.64
16	2009-01-20	-9.61
17	2014-11-14	-9.46
18	2015-09-25	-9.43
19	2011-08-10	-9.39
20	2005-01-11	-9.37
21	2008-11-20	-9.34
22	2014-12-23	-9.19
23	2004-09-23	-9.08
24	2018-03-29	-8.99
25	2016-05-03	-8.97
26	2015-04-27	-8.87
27	2004-07-27	-8.77
28	2016-01-13	-8.72
29	2004-06-17	-8.66
30	2007-10-19	-8.54
31	2007-05-10	-8.35
32	2008-09-17	-8.29
33	2004-11-12	-8.29
34	2008-10-15	-8.21
35	2006-07-20	-8.20
36	2011-08-04	-8.01
37	2008-10-27	-7.98
38	2004-11-15	-7.97
39	2015-10-20	-7.92
40	2005-01-18	-7.92
41	2009-06-08	-7.90
42	2004-08-18	-7.88
43	2012-03-02	-7.88
44	2014-12-15	-7.87
45	2004-10-25	-7.87
46	2023-02-21	-7.83
47	2021-01-27	-7.82
48	2004-06-21	-7.81
49	2004-11-11	-7.75
50	2007-12-17	-7.69
51	2011-10-03	-7.69
52	2015-12-07	-7.67
53	2016-01-27	-7.54
54	2008-11-19	-7.46
55	2004-11-19	-7.40
56	2017-01-11	-7.32
57	2013-11-07	-7.30
58	2004-08-11	-7.29
59	2006-09-05	-7.28
60	2022-05-09	-7.26
61	2005-01-12	-7.26
62	2012-11-14	-7.22
63	2016-01-28	-7.18
64	2015-04-21	-7.17
65	2008-11-18	-7.15
66	2008-10-09	-7.14
67	2007-07-12	-7.06
68	2004-06-10	-7.06
69	2013-07-18	-7.05
70	2010-11-18	-7.04
71	2018-12-07	-7.03
72	2006-01-24	-7.03
73	2004-10-21	-7.01
74	2004-11-05	-7.01
75	2020-03-23	-6.98
76	2019-10-01	-6.94
77	2018-07-30	-6.89
78	2017-01-17	-6.89
79	2004-07-06	-6.88
80	2004-12-03	-6.81
81	2005-03-28	-6.81
82	2005-01-19	-6.79
83	2016-09-29	-6.75
84	2011-08-16	-6.74
85	2008-05-27	-6.72
86	2013-07-16	-6.72
87	2017-12-04	-6.69
88	2004-08-06	-6.67
89	2021-12-03	-6.65
90	2015-03-25	-6.60
91	2016-01-19	-6.59
92	2008-10-06	-6.57
93	2016-08-24	-6.56
94	2014-02-28	-6.56
95	2013-10-09	-6.55
96	2017-11-13	-6.54
97	2005-01-24	-6.54
98	2005-08-08	-6.53
99	2004-07-01	-6.53
100	2004-06-14	-6.51

Best after-hours sessions of ALNY

This table shows top 100 best after-hours sessions of ALNY.

Position	Date	Percentage
1	2007-07-06	56.38
2	2022-08-02	47.92
3	2017-09-19	29.74
4	2005-09-06	29.08
5	2014-01-10	28.92
6	2006-10-30	24.76
7	2004-11-19	17.35
8	2020-03-13	16.97
9	2004-07-30	14.56
10	2017-05-12	14.50
11	2013-07-10	13.64
12	2017-02-08	12.65
13	2005-03-18	12.20
14	2005-02-01	12.14
15	2014-10-10	11.89
16	2004-08-17	11.00
17	2004-11-11	10.94
18	2004-11-10	10.68
19	2004-11-04	10.17
20	2004-07-02	10.00
21	2015-04-20	9.56
22	2012-07-13	9.42
23	2006-02-17	8.83
24	2008-02-07	8.61
25	2019-11-22	8.51
26	2004-10-27	8.33
27	2011-02-17	8.11
28	2006-09-01	7.70
29	2004-07-28	7.62
30	2012-04-19	7.60
31	2004-11-12	7.48
32	2009-06-09	7.41
33	2015-08-28	7.23
34	2004-06-08	7.20
35	2006-03-24	7.10
36	2004-10-07	7.02
37	2005-03-24	6.87
38	2004-12-21	6.83
39	2004-08-06	6.73
40	2004-06-04	6.38
41	2004-09-21	6.37
42	2004-10-20	6.36
43	2004-10-25	6.26
44	2008-09-18	6.01
45	2004-10-22	5.93
46	2004-07-06	5.86
47	2004-10-21	5.70
48	2015-08-24	5.60
49	2021-11-17	5.53
50	2005-01-05	5.47
51	2014-05-09	5.47
52	2022-01-19	5.44
53	2004-07-27	5.38
54	2021-01-06	5.35
55	2005-04-28	5.33
56	2017-12-14	5.26
57	2005-01-06	5.17
58	2004-12-30	5.14
59	2004-12-10	5.11
60	2004-06-10	5.06
61	2011-08-15	5.04
62	2016-03-10	5.01
63	2004-11-09	4.91
64	2010-05-07	4.88
65	2006-02-10	4.87
66	2016-11-08	4.87
67	2005-03-11	4.75
68	2004-12-23	4.71
69	2005-01-04	4.64
70	2004-07-15	4.58
71	2004-08-31	4.55
72	2005-01-11	4.51
73	2011-02-22	4.48
74	2021-11-19	4.41
75	2005-08-05	4.36
76	2005-01-31	4.29
77	2009-04-08	4.25
78	2011-11-29	4.24
79	2004-06-29	4.23
80	2013-07-11	4.23
81	2005-01-07	4.22
82	2005-01-28	4.20
83	2020-03-12	4.19
84	2004-12-28	4.14
85	2016-02-12	4.11
86	2017-09-29	4.10
87	2016-05-25	4.09
88	2020-03-23	4.06
89	2020-07-17	3.98
90	2006-04-11	3.97
91	2005-02-10	3.95
92	2004-09-20	3.94
93	2005-03-15	3.87
94	2012-12-31	3.84
95	2005-12-23	3.78
96	2004-10-15	3.77
97	2019-03-04	3.72
98	2004-08-12	3.72
99	2018-08-01	3.71
100	2004-09-24	3.70

Worst after-hours sessions of ALNY

This table shows the worst 100 after-hours sessions of ALNY.

Position	Date	Percentage
1	2016-10-05	-45.05
2	2021-10-27	-11.56
3	2021-06-25	-11.55
4	2017-09-06	-11.21
5	2022-08-03	-10.65
6	2004-06-21	-9.83
7	2015-08-21	-9.28
8	2015-08-06	-8.23
9	2004-08-02	-8.11
10	2016-02-11	-8.04
11	2018-11-06	-7.80
12	2004-08-19	-7.74
13	2006-12-11	-7.47
14	2015-11-02	-7.23
15	2004-06-01	-7.14
16	2021-09-27	-7.01
17	2017-03-16	-6.94
18	2020-03-11	-6.89
19	2019-01-14	-6.87
20	2008-02-29	-6.69
21	2020-03-06	-5.88
22	2022-01-20	-5.86
23	2012-08-06	-5.69
24	2021-02-11	-5.67
25	2005-09-29	-5.54
26	2018-08-10	-5.52
27	2020-02-27	-5.52
28	2012-02-13	-5.49
29	2008-10-24	-5.29
30	2021-12-21	-5.24
31	2016-06-23	-5.18
32	2014-05-08	-5.13
33	2020-03-17	-4.90
34	2005-04-27	-4.88
35	2020-02-05	-4.85
36	2004-10-29	-4.76
37	2007-08-13	-4.64
38	2008-10-23	-4.61
39	2017-05-23	-4.58
40	2014-07-09	-4.48
41	2016-01-14	-4.47
42	2004-08-10	-4.38
43	2020-04-07	-4.36
44	2004-06-28	-4.30
45	2008-08-06	-4.28
46	2005-10-06	-4.27
47	2020-02-21	-4.22
48	2005-09-12	-4.16
49	2021-04-19	-4.11
50	2015-01-20	-3.90
51	2004-09-02	-3.85
52	2005-05-11	-3.84
53	2004-09-09	-3.81
54	2004-12-22	-3.80
55	2022-09-09	-3.75
56	2008-10-16	-3.75
57	2020-12-18	-3.70
58	2014-12-08	-3.66
59	2004-09-30	-3.65
60	2018-09-26	-3.65
61	2004-11-08	-3.64
62	2008-10-09	-3.60
63	2022-06-10	-3.57
64	2009-06-19	-3.54
65	2022-04-22	-3.53
66	2022-07-27	-3.50
67	2020-05-13	-3.46
68	2012-02-09	-3.45
69	2008-01-18	-3.44
70	2020-03-31	-3.41
71	2008-03-14	-3.39
72	2005-11-22	-3.39
73	2004-08-20	-3.38
74	2011-03-14	-3.35
75	2019-05-02	-3.32
76	2022-08-12	-3.29
77	2019-03-05	-3.23
78	2022-09-08	-3.21
79	2016-01-06	-3.20
80	2009-02-13	-3.17
81	2006-02-15	-3.17
82	2022-06-15	-3.15
83	2004-11-05	-3.13
84	2008-08-19	-3.10
85	2006-11-02	-3.10
86	2015-03-25	-3.09
87	2011-09-02	-3.07
88	2008-02-28	-3.07
89	2004-08-09	-3.03
90	2011-09-21	-3.03
91	2005-04-06	-3.01
92	2011-11-08	-2.99
93	2004-08-23	-2.97
94	2014-08-07	-2.96
95	2015-07-07	-2.95
96	2016-02-08	-2.94
97	2022-04-27	-2.94
98	2017-08-09	-2.93
99	2013-10-18	-2.93
100	2012-04-05	-2.91

About Contacts Privacy policy Terms and conditions Cookie policy

Data updated: 2023-02-24 04:42:08

ALNY information

Full title

Alnylam Pharmaceuticals Inc
First trading day

2004-06-01
Last trading day

2023-02-23
Total trading days

4,717
Last close price

196.24 (+0.98%)
Market cap

19.86B
Stock Exchange

NasdaqGS
Sector

Health Care
Industry

Major Pharmaceuticals
ALNY CEO

Dr. John Maraganore
Full-time employees

1,323
Address

675 W Kendall St
Cambridge
MASSACHUSETTS
02142
Website

http://www.alnylam.com/
Phone number

16175518200
Description

Alnylam Pharmaceuticals, Inc., a biopharmaceutical company, focuses on discovering, developing, and commercializing RNA interference (RNAi) therapeutics. The company's pipeline of investigational RNAi therapeutics focus on genetic medicines, cardio-metabolic diseases, hepatic infectious diseases, and central nervous system/ocular diseases. Its marketed products include ONPATTRO (patisiran), a lipid complex injection for the treatment of the polyneuropathy of hereditary transthyretin-mediated amyloidosis in adults; and GIVLAARI for the treatment of adults with acute hepatic porphyria (AHP). In addition, the company is developing givosiran for the treatment of patients with AHP; lumasiran for the treatment of primary hyperoxaluria type 1, or PH1; patisiran for the treatment of transthyretin amyloidosis, or ATTR amyloidosis, with cardiomyopathy; and vutrisiran for the treatment of ATTR amyloidosis. Alnylam Pharmaceuticals, Inc. has strategic alliances primarily with Sanofi Genzyme; The Medicines Company; Ionis Pharmaceuticals, Inc.; and Regeneron Pharmaceuticals, Inc., as well as collaboration with Vir Biotechnology, Inc. to advance RNAi therapeutics for the treatment of coronavirus infection, including COVID-19. It also has a collaboration and license agreement with Dicerna Pharmaceuticals, Inc. to develop and commercialize investigational ribonucleic acid interference therapeutics for the treatment of alpha-1 antitrypsin deficiency-associated liver disease, as well as Vir Biotechnology, Inc. to develop and commercialize RNAi therapeutics. The company was founded in 2002 and is headquartered in Cambridge, Massachusetts.

Explore the history of stocks

Alternative shorter domain ( www.sph.cash )

Ticker database Stock screener Calculators

95 -- 10 MB -- sph.live

This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Type in something to see the results...