Alchemix
ALCX
Rank #1110
$9.65
Updated 8 days ago
Market Cap
$24.17M
24h Volume
$9.76M
Avg Volume (1y)
$5.96M
24h High/Low
$10.67
$9.57
$9.57
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Alameda Research Portfolio
Delphi Ventures Portfolio
Near Protocol Ecosystem
Decentralized Finance (DeFi)
Governance
Yield Farming
eGirl Capital Portfolio
Olympus Pro Ecosystem
Chains
Ethereum
0xdbdb4d16eda451d...
Near Protocol
dbdb4d16eda451d05...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $9.65 | $10.67 | $9.57 | $9.65 | $9.76M | $24.17M |
| Nov 10, 2025 | $10.87 | $10.87 | $10.87 | $10.87 | $42.08M | $27.24M |
| Nov 9, 2025 | $9.31 | $9.31 | $9.31 | $9.31 | $10.82M | $23.35M |
| Nov 8, 2025 | $10.17 | $10.17 | $10.17 | $10.17 | $34.58M | $25.52M |
| Nov 7, 2025 | $11.41 | $11.41 | $11.41 | $11.41 | $196.99M | $28.56M |
| Nov 6, 2025 | $10.87 | $10.87 | $10.87 | $10.87 | $98.33M | $26.88M |
| Nov 5, 2025 | $6.52 | $6.52 | $6.52 | $6.52 | $5.05M | $16.32M |
| Nov 4, 2025 | $6.61 | $6.61 | $6.61 | $6.61 | $2.93M | $16.53M |
| Nov 3, 2025 | $7.22 | $7.22 | $7.22 | $7.22 | $1.40M | $18.07M |
| Nov 2, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $1.95M | $18.15M |
| Nov 1, 2025 | $7.10 | $7.10 | $7.10 | $7.10 | $1.44M | $17.77M |
| Oct 31, 2025 | $6.96 | $6.96 | $6.96 | $6.96 | $2.34M | $17.43M |
| Oct 30, 2025 | $7.17 | $7.17 | $7.17 | $7.17 | $2.70M | $17.96M |
| Oct 29, 2025 | $7.36 | $7.36 | $7.36 | $7.36 | $2.07M | $18.43M |
| Oct 28, 2025 | $7.65 | $7.65 | $7.65 | $7.65 | $2.32M | $19.14M |
| Oct 27, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $1.97M | $19.62M |
| Oct 26, 2025 | $7.64 | $7.64 | $7.64 | $7.64 | $2.12M | $19.15M |
| Oct 25, 2025 | $7.74 | $7.74 | $7.74 | $7.74 | $1.72M | $19.38M |
| Oct 24, 2025 | $7.80 | $7.80 | $7.80 | $7.80 | $2.52M | $19.53M |
| Oct 23, 2025 | $7.69 | $7.69 | $7.69 | $7.69 | $3.49M | $19.26M |
| Oct 22, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $4.64M | $19.96M |
| Oct 21, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $20.95M | $21.39M |
| Oct 20, 2025 | $9.19 | $9.19 | $9.19 | $9.19 | $55.44M | $23.01M |
| Oct 19, 2025 | $7.59 | $7.59 | $7.59 | $7.59 | $3.25M | $19.02M |
| Oct 18, 2025 | $7.31 | $7.31 | $7.31 | $7.31 | $2.16M | $18.27M |
| Oct 17, 2025 | $7.48 | $7.48 | $7.48 | $7.48 | $2.50M | $18.72M |
| Oct 16, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $1.83M | $19.42M |
| Oct 15, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | $2.36M | $20.00M |
| Oct 14, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | $2.84M | $20.64M |
| Oct 13, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $2.98M | $19.95M |
| Oct 12, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $4.70M | $18.22M |
| Oct 11, 2025 | $7.37 | $7.37 | $7.37 | $7.37 | $6.26M | $18.42M |
| Oct 10, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | $3.29M | $21.87M |
| Oct 9, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | $3.71M | $22.35M |
| Oct 8, 2025 | $8.73 | $8.73 | $8.73 | $8.73 | $4.74M | $21.65M |
| Oct 7, 2025 | $9.07 | $9.07 | $9.07 | $9.07 | $4.48M | $22.51M |
| Oct 6, 2025 | $8.75 | $8.75 | $8.75 | $8.75 | $3.43M | $21.71M |
| Oct 5, 2025 | $8.80 | $8.80 | $8.80 | $8.80 | $3.16M | $21.84M |
| Oct 4, 2025 | $8.99 | $8.99 | $8.99 | $8.99 | $5.20M | $22.32M |
| Oct 3, 2025 | $9.02 | $9.02 | $9.02 | $9.02 | $5.54M | $22.30M |
| Oct 2, 2025 | $8.77 | $8.77 | $8.77 | $8.77 | $10.93M | $21.76M |
| Oct 1, 2025 | $8.34 | $8.34 | $8.34 | $8.34 | $14.65M | $20.64M |
| Sep 30, 2025 | $8.39 | $8.39 | $8.39 | $8.39 | $22.11M | $20.82M |
| Sep 29, 2025 | $8.48 | $8.48 | $8.48 | $8.48 | $9.86M | $21.04M |
| Sep 28, 2025 | $8.36 | $8.36 | $8.36 | $8.36 | $8.95M | $20.74M |
| Sep 27, 2025 | $8.28 | $8.28 | $8.28 | $8.28 | $11.50M | $20.55M |
| Sep 26, 2025 | $8.08 | $8.08 | $8.08 | $8.08 | $11.84M | $20.00M |
| Sep 25, 2025 | $8.60 | $8.60 | $8.60 | $8.60 | $10.66M | $21.34M |
| Sep 24, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $14.11M | $21.40M |
| Sep 23, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $23.15M | $21.19M |
| Sep 22, 2025 | $9.15 | $9.15 | $9.15 | $9.15 | $13.48M | $22.70M |
| Sep 21, 2025 | $9.36 | $9.36 | $9.36 | $9.36 | $10.00M | $23.22M |
| Sep 20, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $12.33M | $23.29M |
| Sep 19, 2025 | $9.93 | $9.93 | $9.93 | $9.93 | $12.10M | $24.63M |
| Sep 18, 2025 | $9.83 | $9.83 | $9.83 | $9.83 | $19.73M | $24.33M |
| Sep 17, 2025 | $9.61 | $9.61 | $9.61 | $9.61 | $18.11M | $23.81M |
| Sep 16, 2025 | $9.55 | $9.55 | $9.55 | $9.55 | $28.06M | $23.69M |
| Sep 15, 2025 | $9.78 | $9.78 | $9.78 | $9.78 | $15.80M | $24.26M |
| Sep 14, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $18.97M | $25.15M |
| Sep 13, 2025 | $9.83 | $9.83 | $9.83 | $9.83 | $10.09M | $24.36M |
| Sep 12, 2025 | $9.64 | $9.64 | $9.64 | $9.64 | $7.05M | $23.94M |
| Sep 11, 2025 | $9.56 | $9.56 | $9.56 | $9.56 | $7.06M | $23.69M |
| Sep 10, 2025 | $9.52 | $9.52 | $9.52 | $9.52 | $4.81M | $23.61M |
| Sep 9, 2025 | $9.64 | $9.64 | $9.64 | $9.64 | $3.72M | $23.82M |
| Sep 8, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $2.49M | $23.43M |
| Sep 7, 2025 | $9.34 | $9.34 | $9.34 | $9.34 | $2.10M | $23.14M |
| Sep 6, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $2.63M | $23.44M |
| Sep 5, 2025 | $9.27 | $9.27 | $9.27 | $9.27 | $1.94M | $22.98M |
| Sep 4, 2025 | $9.61 | $9.61 | $9.61 | $9.61 | $1.63M | $23.81M |
| Sep 3, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | $1.58M | $23.46M |
| Sep 2, 2025 | $9.32 | $9.32 | $9.32 | $9.32 | $2.22M | $23.11M |
| Sep 1, 2025 | $9.70 | $9.70 | $9.70 | $9.70 | $1.79M | $24.04M |
| Aug 31, 2025 | $9.88 | $9.88 | $9.88 | $9.88 | $1.50M | $24.49M |
| Aug 30, 2025 | $9.84 | $9.84 | $9.84 | $9.84 | $1.64M | $24.20M |
| Aug 29, 2025 | $10.31 | $10.31 | $10.31 | $10.31 | $1.63M | $25.34M |
| Aug 28, 2025 | $10.16 | $10.16 | $10.16 | $10.16 | $1.62M | $25.22M |
| Aug 27, 2025 | $10.19 | $10.19 | $10.19 | $10.19 | $2.01M | $25.04M |
| Aug 26, 2025 | $9.78 | $9.78 | $9.78 | $9.78 | $1.96M | $24.03M |
| Aug 25, 2025 | $10.66 | $10.66 | $10.66 | $10.66 | $2.96M | $26.20M |
| Aug 24, 2025 | $10.81 | $10.81 | $10.81 | $10.81 | $1.56M | $26.57M |
| Aug 23, 2025 | $10.88 | $10.88 | $10.88 | $10.88 | $2.85M | $26.74M |
| Aug 22, 2025 | $10.04 | $10.04 | $10.04 | $10.04 | $1.50M | $24.64M |
| Aug 21, 2025 | $10.42 | $10.42 | $10.42 | $10.42 | $1.53M | $25.60M |
| Aug 20, 2025 | $9.84 | $9.84 | $9.84 | $9.84 | $1.90M | $24.18M |
| Aug 19, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | $2.05M | $25.29M |
| Aug 18, 2025 | $10.73 | $10.73 | $10.73 | $10.73 | $2.79M | $26.39M |
| Aug 17, 2025 | $10.58 | $10.58 | $10.58 | $10.58 | $1.68M | $25.99M |
| Aug 16, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | $2.33M | $25.28M |
| Aug 15, 2025 | $10.41 | $10.41 | $10.41 | $10.41 | $2.59M | $25.59M |
| Aug 14, 2025 | $11.14 | $11.14 | $11.14 | $11.14 | $2.53M | $27.38M |
| Aug 13, 2025 | $10.95 | $10.95 | $10.95 | $10.95 | $2.32M | $26.90M |
| Aug 12, 2025 | $10.18 | $10.18 | $10.18 | $10.18 | $3.24M | $25.01M |
| Aug 11, 2025 | $10.59 | $10.59 | $10.59 | $10.59 | $7.53M | $26.09M |
| Aug 10, 2025 | $10.11 | $10.11 | $10.11 | $10.11 | $2.39M | $24.86M |
| Aug 9, 2025 | $9.72 | $9.72 | $9.72 | $9.72 | $2.38M | $23.86M |
| Aug 8, 2025 | $9.36 | $9.36 | $9.36 | $9.36 | $2.27M | $22.98M |
| Aug 7, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $2.75M | $22.06M |
| Aug 6, 2025 | $8.88 | $8.88 | $8.88 | $8.88 | $3.36M | $21.82M |
| Aug 5, 2025 | $9.26 | $9.26 | $9.26 | $9.26 | $2.27M | $22.72M |
| Aug 4, 2025 | $8.79 | $8.79 | $8.79 | $8.79 | $1.85M | $21.57M |
| Aug 3, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $2.15M | $20.99M |
| Aug 2, 2025 | $8.85 | $8.85 | $8.85 | $8.85 | $2.26M | $21.71M |
| Aug 1, 2025 | $9.13 | $9.13 | $9.13 | $9.13 | $2.04M | $22.40M |
| Jul 31, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $2.26M | $23.50M |
| Jul 30, 2025 | $9.63 | $9.63 | $9.63 | $9.63 | $4.75M | $23.62M |
| Jul 29, 2025 | $9.72 | $9.72 | $9.72 | $9.72 | $1.94M | $23.86M |
| Jul 28, 2025 | $10.14 | $10.14 | $10.14 | $10.14 | $2.37M | $24.87M |
| Jul 27, 2025 | $9.70 | $9.70 | $9.70 | $9.70 | $1.92M | $23.77M |
| Jul 26, 2025 | $9.79 | $9.79 | $9.79 | $9.79 | $2.42M | $24.04M |
| Jul 25, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $2.75M | $23.13M |
| Jul 24, 2025 | $9.41 | $9.41 | $9.41 | $9.41 | $2.92M | $23.08M |
| Jul 23, 2025 | $9.91 | $9.91 | $9.91 | $9.91 | $2.74M | $24.29M |
| Jul 22, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | $2.37M | $24.58M |
| Jul 21, 2025 | $9.87 | $9.87 | $9.87 | $9.87 | $2.29M | $24.21M |
| Jul 20, 2025 | $9.60 | $9.60 | $9.60 | $9.60 | $1.95M | $23.53M |
| Jul 19, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $2.54M | $23.01M |
| Jul 18, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $2.72M | $22.63M |
| Jul 17, 2025 | $9.19 | $9.19 | $9.19 | $9.19 | $2.55M | $22.52M |
| Jul 16, 2025 | $8.88 | $8.88 | $8.88 | $8.88 | $2.17M | $21.78M |
| Jul 15, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $1.86M | $21.15M |
| Jul 14, 2025 | $8.73 | $8.73 | $8.73 | $8.73 | $1.92M | $21.40M |
| Jul 13, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | $3.19M | $20.99M |
| Jul 12, 2025 | $8.61 | $8.61 | $8.61 | $8.61 | $3.01M | $21.12M |
| Jul 11, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $3.05M | $21.01M |
| Jul 10, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $1.99M | $19.45M |
| Jul 9, 2025 | $7.56 | $7.56 | $7.56 | $7.56 | $1.72M | $18.53M |
| Jul 8, 2025 | $7.39 | $7.39 | $7.39 | $7.39 | $1.74M | $18.11M |
| Jul 7, 2025 | $7.43 | $7.43 | $7.43 | $7.43 | $1.36M | $18.19M |
| Jul 6, 2025 | $7.19 | $7.19 | $7.19 | $7.19 | $1.44M | $17.46M |
| Jul 5, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $1.75M | $17.61M |
| Jul 4, 2025 | $7.60 | $7.60 | $7.60 | $7.60 | $1.47M | $18.48M |
| Jul 3, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $1.60M | $18.52M |
| Jul 2, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $1.54M | $17.08M |
| Jul 1, 2025 | $7.45 | $7.45 | $7.45 | $7.45 | $1.14M | $18.12M |
| Jun 30, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $1.08M | $18.56M |
| Jun 29, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $990.02K | $17.79M |
| Jun 28, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $1.30M | $17.53M |
| Jun 27, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $1.40M | $17.45M |
| Jun 26, 2025 | $7.30 | $7.30 | $7.30 | $7.30 | $1.13M | $17.74M |
| Jun 25, 2025 | $7.55 | $7.55 | $7.55 | $7.55 | $1.29M | $18.33M |
| Jun 24, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $1.38M | $18.53M |
| Jun 23, 2025 | $6.79 | $6.79 | $6.79 | $6.79 | $1.86M | $16.50M |
| Jun 22, 2025 | $7.01 | $7.01 | $7.01 | $7.01 | $1.12M | $17.03M |
| Jun 21, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $1.65M | $17.62M |
| Jun 20, 2025 | $7.65 | $7.65 | $7.65 | $7.65 | $1.19M | $18.58M |
| Jun 19, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $1.25M | $18.78M |
| Jun 18, 2025 | $7.66 | $7.66 | $7.66 | $7.66 | $1.83M | $18.64M |
| Jun 17, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $2.41M | $19.11M |
| Jun 16, 2025 | $8.14 | $8.14 | $8.14 | $8.14 | $1.30M | $19.78M |
| Jun 15, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | $1.89M | $19.34M |
| Jun 14, 2025 | $8.23 | $8.23 | $8.23 | $8.23 | $2.24M | $19.99M |
| Jun 13, 2025 | $8.53 | $8.53 | $8.53 | $8.53 | $2.06M | $20.73M |
| Jun 12, 2025 | $9.05 | $9.05 | $9.05 | $9.05 | $2.15M | $21.99M |
| Jun 11, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $2.24M | $23.29M |
| Jun 10, 2025 | $9.27 | $9.27 | $9.27 | $9.27 | $2.42M | $22.54M |
| Jun 9, 2025 | $9.07 | $9.07 | $9.07 | $9.07 | $1.26M | $22.02M |
| Jun 8, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $1.44M | $22.44M |
| Jun 7, 2025 | $8.97 | $8.97 | $8.97 | $8.97 | $2.11M | $21.80M |
| Jun 6, 2025 | $8.94 | $8.94 | $8.94 | $8.94 | $2.72M | $21.72M |
| Jun 5, 2025 | $9.89 | $9.89 | $9.89 | $9.89 | $3.47M | $24.03M |
| Jun 4, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | $2.64M | $24.04M |
| Jun 3, 2025 | $9.61 | $9.61 | $9.61 | $9.61 | $1.98M | $23.35M |
| Jun 2, 2025 | $9.56 | $9.56 | $9.56 | $9.56 | $2.58M | $23.23M |
| Jun 1, 2025 | $9.60 | $9.60 | $9.60 | $9.60 | $10.58M | $23.32M |
| May 31, 2025 | $9.99 | $9.99 | $9.99 | $9.99 | $18.86M | $24.27M |
| May 30, 2025 | $9.93 | $9.93 | $9.93 | $9.93 | $1.92M | $24.13M |
| May 29, 2025 | $10.16 | $10.16 | $10.16 | $10.16 | $2.84M | $24.68M |
| May 28, 2025 | $10.21 | $10.21 | $10.21 | $10.21 | $3.80M | $24.77M |
| May 27, 2025 | $9.61 | $9.61 | $9.61 | $9.61 | $1.64M | $23.32M |
| May 26, 2025 | $9.64 | $9.64 | $9.64 | $9.64 | $2.07M | $23.41M |
| May 25, 2025 | $9.81 | $9.81 | $9.81 | $9.81 | $1.53M | $23.82M |
| May 24, 2025 | $9.97 | $9.97 | $9.97 | $9.97 | $1.81M | $24.22M |
| May 23, 2025 | $10.61 | $10.61 | $10.61 | $10.61 | $1.50M | $25.76M |
| May 22, 2025 | $10.12 | $10.12 | $10.12 | $10.12 | $1.74M | $24.58M |
| May 21, 2025 | $10.02 | $10.02 | $10.02 | $10.02 | $1.46M | $24.32M |
| May 20, 2025 | $10.07 | $10.07 | $10.07 | $10.07 | $1.75M | $24.46M |
| May 19, 2025 | $10.17 | $10.17 | $10.17 | $10.17 | $1.42M | $24.66M |
| May 18, 2025 | $10.06 | $10.06 | $10.06 | $10.06 | $1.41M | $24.40M |
| May 17, 2025 | $10.20 | $10.20 | $10.20 | $10.20 | $1.49M | $24.80M |
| May 16, 2025 | $10.20 | $10.20 | $10.20 | $10.20 | $2.01M | $24.66M |
| May 15, 2025 | $10.76 | $10.76 | $10.76 | $10.76 | $1.78M | $26.11M |
| May 14, 2025 | $11.36 | $11.36 | $11.36 | $11.36 | $2.00M | $27.57M |
| May 13, 2025 | $10.94 | $10.94 | $10.94 | $10.94 | $2.09M | $26.55M |
| May 12, 2025 | $10.89 | $10.89 | $10.89 | $10.89 | $1.80M | $26.44M |
| May 11, 2025 | $11.32 | $11.32 | $11.32 | $11.32 | $2.15M | $27.47M |
| May 10, 2025 | $10.52 | $10.52 | $10.52 | $10.52 | $2.26M | $25.56M |
| May 9, 2025 | $9.91 | $9.91 | $9.91 | $9.91 | $2.54M | $24.04M |
| May 8, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $1.41M | $20.45M |
| May 7, 2025 | $8.28 | $8.28 | $8.28 | $8.28 | $1.50M | $20.11M |
| May 6, 2025 | $8.44 | $8.44 | $8.44 | $8.44 | $1.17M | $20.49M |
| May 5, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $1.72M | $20.42M |
| May 4, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $1.39M | $21.53M |
| May 3, 2025 | $9.34 | $9.34 | $9.34 | $9.34 | $1.53M | $22.64M |
| May 2, 2025 | $9.48 | $9.48 | $9.48 | $9.48 | $2.81M | $23.01M |
| May 1, 2025 | $9.16 | $9.16 | $9.16 | $9.16 | $2.12M | $22.23M |
| Apr 30, 2025 | $9.18 | $9.18 | $9.18 | $9.18 | $1.51M | $22.02M |
| Apr 29, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | $1.84M | $22.73M |
| Apr 28, 2025 | $9.40 | $9.40 | $9.40 | $9.40 | $1.47M | $22.57M |
| Apr 27, 2025 | $9.89 | $9.89 | $9.89 | $9.89 | $3.68M | $23.73M |
| Apr 26, 2025 | $9.73 | $9.73 | $9.73 | $9.73 | $4.07M | $23.38M |
| Apr 25, 2025 | $9.57 | $9.57 | $9.57 | $9.57 | $3.60M | $22.98M |
| Apr 24, 2025 | $9.29 | $9.29 | $9.29 | $9.29 | $4.74M | $22.31M |
| Apr 23, 2025 | $9.41 | $9.41 | $9.41 | $9.41 | $4.34M | $22.64M |
| Apr 22, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $4.53M | $20.54M |
| Apr 21, 2025 | $8.40 | $8.40 | $8.40 | $8.40 | $3.29M | $20.16M |
| Apr 20, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | $3.49M | $20.41M |
| Apr 19, 2025 | $8.28 | $8.28 | $8.28 | $8.28 | $2.76M | $19.88M |
| Apr 18, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $3.31M | $19.20M |
| Apr 17, 2025 | $8.12 | $8.12 | $8.12 | $8.12 | $3.51M | $19.48M |
| Apr 16, 2025 | $8.17 | $8.17 | $8.17 | $8.17 | $3.39M | $19.62M |
| Apr 15, 2025 | $8.45 | $8.45 | $8.45 | $8.45 | $3.24M | $20.29M |
| Apr 14, 2025 | $8.44 | $8.44 | $8.44 | $8.44 | $3.82M | $20.21M |
| Apr 13, 2025 | $8.83 | $8.83 | $8.83 | $8.83 | $4.25M | $21.19M |
| Apr 12, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $3.65M | $21.56M |
| Apr 11, 2025 | $8.51 | $8.51 | $8.51 | $8.51 | $3.73M | $20.43M |
| Apr 10, 2025 | $8.66 | $8.66 | $8.66 | $8.66 | $5.40M | $20.79M |
| Apr 9, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $4.41M | $18.16M |
| Apr 8, 2025 | $8.03 | $8.03 | $8.03 | $8.03 | $5.53M | $19.36M |
| Apr 7, 2025 | $7.78 | $7.78 | $7.78 | $7.78 | $3.85M | $18.66M |
| Apr 6, 2025 | $8.74 | $8.74 | $8.74 | $8.74 | $3.17M | $20.97M |
| Apr 5, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $3.19M | $20.61M |
| Apr 4, 2025 | $8.57 | $8.57 | $8.57 | $8.57 | $3.84M | $20.58M |
| Apr 3, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $4.30M | $20.18M |
| Apr 2, 2025 | $9.11 | $9.11 | $9.11 | $9.11 | $9.14M | $21.85M |
| Apr 1, 2025 | $9.92 | $9.92 | $9.92 | $9.92 | $7.49M | $23.80M |
| Mar 31, 2025 | $9.28 | $9.28 | $9.28 | $9.28 | $4.22M | $22.25M |
| Mar 30, 2025 | $9.22 | $9.22 | $9.22 | $9.22 | $5.37M | $22.13M |
| Mar 29, 2025 | $9.94 | $9.94 | $9.94 | $9.94 | $3.76M | $23.85M |
| Mar 28, 2025 | $10.68 | $10.68 | $10.68 | $10.68 | $3.75M | $25.62M |
| Mar 27, 2025 | $10.85 | $10.85 | $10.85 | $10.85 | $4.41M | $26.06M |
| Mar 26, 2025 | $11.28 | $11.28 | $11.28 | $11.28 | $4.93M | $27.06M |
| Mar 25, 2025 | $10.85 | $10.85 | $10.85 | $10.85 | $3.82M | $25.99M |
| Mar 24, 2025 | $10.32 | $10.32 | $10.32 | $10.32 | $2.99M | $24.77M |
| Mar 23, 2025 | $10.29 | $10.29 | $10.29 | $10.29 | $4.24M | $24.67M |
| Mar 22, 2025 | $10.01 | $10.01 | $10.01 | $10.01 | $11.11M | $24.00M |
| Mar 21, 2025 | $10.50 | $10.50 | $10.50 | $10.50 | $3.14M | $25.19M |
| Mar 20, 2025 | $10.86 | $10.86 | $10.86 | $10.86 | $3.77M | $26.01M |
| Mar 19, 2025 | $10.33 | $10.33 | $10.33 | $10.33 | $3.96M | $24.78M |
| Mar 18, 2025 | $10.42 | $10.42 | $10.42 | $10.42 | $3.12M | $24.99M |
| Mar 17, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | $3.87M | $24.28M |
| Mar 16, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | $3.40M | $25.34M |
| Mar 15, 2025 | $10.33 | $10.33 | $10.33 | $10.33 | $4.36M | $24.77M |
| Mar 14, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $4.66M | $24.33M |
| Mar 13, 2025 | $10.33 | $10.33 | $10.33 | $10.33 | $5.31M | $24.77M |
| Mar 12, 2025 | $9.83 | $9.83 | $9.83 | $9.83 | $6.07M | $23.58M |
| Mar 11, 2025 | $9.47 | $9.47 | $9.47 | $9.47 | $5.89M | $22.79M |
| Mar 10, 2025 | $10.15 | $10.15 | $10.15 | $10.15 | $4.94M | $24.32M |
| Mar 9, 2025 | $11.02 | $11.02 | $11.02 | $11.02 | $3.95M | $26.42M |
| Mar 8, 2025 | $11.18 | $11.18 | $11.18 | $11.18 | $7.34M | $26.82M |
| Mar 7, 2025 | $11.44 | $11.44 | $11.44 | $11.44 | $9.19M | $27.44M |
| Mar 6, 2025 | $11.08 | $11.08 | $11.08 | $11.08 | $5.36M | $26.58M |
| Mar 5, 2025 | $10.57 | $10.57 | $10.57 | $10.57 | $7.17M | $25.33M |
| Mar 4, 2025 | $11.11 | $11.11 | $11.11 | $11.11 | $7.01M | $26.63M |
| Mar 3, 2025 | $12.65 | $12.65 | $12.65 | $12.65 | $7.38M | $30.39M |
| Mar 2, 2025 | $11.46 | $11.46 | $11.46 | $11.46 | $4.43M | $27.44M |
| Mar 1, 2025 | $11.67 | $11.67 | $11.67 | $11.67 | $7.69M | $27.96M |
| Feb 28, 2025 | $11.67 | $11.67 | $11.67 | $11.67 | $5.40M | $27.94M |
| Feb 27, 2025 | $11.54 | $11.54 | $11.54 | $11.54 | $6.64M | $27.66M |
| Feb 26, 2025 | $11.66 | $11.66 | $11.66 | $11.66 | $8.22M | $27.95M |
| Feb 25, 2025 | $11.35 | $11.35 | $11.35 | $11.35 | $6.14M | $27.22M |
| Feb 24, 2025 | $12.89 | $12.89 | $12.89 | $12.89 | $5.02M | $30.88M |
| Feb 23, 2025 | $12.93 | $12.93 | $12.93 | $12.93 | $5.49M | $31.00M |
| Feb 22, 2025 | $12.26 | $12.26 | $12.26 | $12.26 | $6.87M | $29.37M |
| Feb 21, 2025 | $12.73 | $12.73 | $12.73 | $12.73 | $4.79M | $30.51M |
| Feb 20, 2025 | $12.31 | $12.31 | $12.31 | $12.31 | $4.20M | $29.48M |
| Feb 19, 2025 | $12.11 | $12.11 | $12.11 | $12.11 | $5.74M | $29.01M |
| Feb 18, 2025 | $12.73 | $12.73 | $12.73 | $12.73 | $5.48M | $30.50M |
| Feb 17, 2025 | $12.75 | $12.75 | $12.75 | $12.75 | $4.47M | $30.53M |
| Feb 16, 2025 | $12.67 | $12.67 | $12.67 | $12.67 | $5.21M | $30.37M |
| Feb 15, 2025 | $13.16 | $13.16 | $13.16 | $13.16 | $6.31M | $31.52M |
| Feb 14, 2025 | $13.12 | $13.12 | $13.12 | $13.12 | $6.60M | $31.43M |
| Feb 13, 2025 | $13.30 | $13.30 | $13.30 | $13.30 | $18.73M | $31.84M |
| Feb 12, 2025 | $12.16 | $12.16 | $12.16 | $12.16 | $5.35M | $29.17M |
| Feb 11, 2025 | $12.01 | $12.01 | $12.01 | $12.01 | $5.26M | $28.75M |
| Feb 10, 2025 | $12.15 | $12.15 | $12.15 | $12.15 | $4.48M | $29.08M |
| Feb 9, 2025 | $12.30 | $12.30 | $12.30 | $12.30 | $4.40M | $29.44M |
| Feb 8, 2025 | $11.79 | $11.79 | $11.79 | $11.79 | $5.54M | $28.23M |
| Feb 7, 2025 | $11.94 | $11.94 | $11.94 | $11.94 | $5.21M | $28.59M |
| Feb 6, 2025 | $12.42 | $12.42 | $12.42 | $12.42 | $5.35M | $29.71M |
| Feb 5, 2025 | $12.41 | $12.41 | $12.41 | $12.41 | $7.52M | $29.73M |
| Feb 4, 2025 | $13.24 | $13.24 | $13.24 | $13.24 | $10.16M | $31.71M |
| Feb 3, 2025 | $12.86 | $12.86 | $12.86 | $12.86 | $6.55M | $30.75M |
| Feb 2, 2025 | $14.39 | $14.39 | $14.39 | $14.39 | $5.06M | $34.52M |
| Feb 1, 2025 | $15.48 | $15.48 | $15.48 | $15.48 | $5.81M | $37.03M |
| Jan 31, 2025 | $15.21 | $15.21 | $15.21 | $15.21 | $6.38M | $36.38M |
| Jan 30, 2025 | $14.89 | $14.89 | $14.89 | $14.89 | $6.67M | $35.66M |
| Jan 29, 2025 | $14.73 | $14.73 | $14.73 | $14.73 | $6.61M | $35.19M |
| Jan 28, 2025 | $15.02 | $15.02 | $15.02 | $15.02 | $9.64M | $35.90M |
| Jan 27, 2025 | $15.64 | $15.64 | $15.64 | $15.64 | $6.31M | $37.46M |
| Jan 26, 2025 | $15.76 | $15.76 | $15.76 | $15.76 | $5.17M | $37.72M |
| Jan 25, 2025 | $15.89 | $15.89 | $15.89 | $15.89 | $5.89M | $37.96M |
| Jan 24, 2025 | $16.45 | $16.45 | $16.45 | $16.45 | $8.06M | $39.27M |
| Jan 23, 2025 | $16.52 | $16.52 | $16.52 | $16.52 | $6.17M | $39.55M |
| Jan 22, 2025 | $16.95 | $16.95 | $16.95 | $16.95 | $7.74M | $40.44M |
| Jan 21, 2025 | $16.62 | $16.62 | $16.62 | $16.62 | $10.96M | $39.64M |
| Jan 20, 2025 | $16.55 | $16.55 | $16.55 | $16.55 | $9.23M | $39.69M |
| Jan 19, 2025 | $18.14 | $18.14 | $18.14 | $18.14 | $7.27M | $43.40M |
| Jan 18, 2025 | $19.80 | $19.80 | $19.80 | $19.80 | $7.89M | $47.34M |
| Jan 17, 2025 | $18.64 | $18.64 | $18.64 | $18.64 | $7.12M | $44.57M |
| Jan 16, 2025 | $19.32 | $19.32 | $19.32 | $19.32 | $3.44M | $46.17M |
| Jan 15, 2025 | $18.31 | $18.31 | $18.31 | $18.31 | $2.71M | $43.78M |
| Jan 14, 2025 | $17.65 | $17.65 | $17.65 | $17.65 | $4.95M | $42.20M |
| Jan 13, 2025 | $18.02 | $18.02 | $18.02 | $18.02 | $1.88M | $43.03M |
| Jan 12, 2025 | $18.31 | $18.31 | $18.31 | $18.31 | $2.10M | $43.84M |
| Jan 11, 2025 | $18.30 | $18.30 | $18.30 | $18.30 | $2.90M | $43.76M |
| Jan 10, 2025 | $18.01 | $18.01 | $18.01 | $18.01 | $3.76M | $43.04M |
| Jan 9, 2025 | $18.52 | $18.52 | $18.52 | $18.52 | $4.95M | $44.29M |
| Jan 8, 2025 | $19.41 | $19.41 | $19.41 | $19.41 | $4.44M | $46.41M |
| Jan 7, 2025 | $21.44 | $21.44 | $21.44 | $21.44 | $3.13M | $51.24M |
| Jan 6, 2025 | $20.80 | $20.80 | $20.80 | $20.80 | $3.07M | $49.72M |
| Jan 5, 2025 | $20.78 | $20.78 | $20.78 | $20.78 | $2.59M | $49.67M |
| Jan 4, 2025 | $20.69 | $20.69 | $20.69 | $20.69 | $2.99M | $49.43M |
| Jan 3, 2025 | $19.97 | $19.97 | $19.97 | $19.97 | $4.44M | $47.69M |
| Jan 2, 2025 | $18.84 | $18.84 | $18.84 | $18.84 | $2.36M | $44.97M |
| Jan 1, 2025 | $18.43 | $18.43 | $18.43 | $18.43 | $2.76M | $43.99M |
| Dec 31, 2024 | $18.91 | $18.91 | $18.91 | $18.91 | $5.01M | $45.12M |
| Dec 30, 2024 | $19.42 | $19.42 | $19.42 | $19.42 | $3.32M | $46.39M |
| Dec 29, 2024 | $20.49 | $20.49 | $20.49 | $20.49 | $4.91M | $48.94M |
| Dec 28, 2024 | $19.16 | $19.16 | $19.16 | $19.16 | $4.07M | $45.73M |
| Dec 27, 2024 | $19.11 | $19.11 | $19.11 | $19.11 | $3.95M | $45.62M |
| Dec 26, 2024 | $20.01 | $20.01 | $20.01 | $20.01 | $8.54M | $47.75M |
| Dec 25, 2024 | $20.74 | $20.74 | $20.74 | $20.74 | $5.93M | $49.52M |
| Dec 24, 2024 | $20.05 | $20.05 | $20.05 | $20.05 | $5.19M | $47.90M |
| Dec 23, 2024 | $19.27 | $19.27 | $19.27 | $19.27 | $5.47M | $46.06M |
| Dec 22, 2024 | $19.57 | $19.57 | $19.57 | $19.57 | $7.21M | $46.68M |
| Dec 21, 2024 | $20.15 | $20.15 | $20.15 | $20.15 | $9.00M | $48.02M |
| Dec 20, 2024 | $20.08 | $20.08 | $20.08 | $20.08 | $7.75M | $48.13M |
| Dec 19, 2024 | $21.54 | $21.54 | $21.54 | $21.54 | $7.68M | $51.52M |
| Dec 18, 2024 | $23.70 | $23.70 | $23.70 | $23.70 | $6.66M | $56.59M |
| Dec 17, 2024 | $25.83 | $25.83 | $25.83 | $25.83 | $14.36M | $61.68M |
| Dec 16, 2024 | $27.19 | $27.19 | $27.19 | $27.19 | $6.39M | $65.02M |
| Dec 15, 2024 | $26.32 | $26.32 | $26.32 | $26.32 | $6.98M | $62.83M |
| Dec 14, 2024 | $27.08 | $27.08 | $27.08 | $27.08 | $18.11M | $64.57M |
| Dec 13, 2024 | $26.12 | $26.12 | $26.12 | $26.12 | $10.51M | $62.37M |
| Dec 12, 2024 | $23.97 | $23.97 | $23.97 | $23.97 | $8.88M | $57.18M |
| Dec 11, 2024 | $23.09 | $23.09 | $23.09 | $23.09 | $12.69M | $54.38M |
| Dec 10, 2024 | $24.02 | $24.02 | $24.02 | $24.02 | $15.04M | $56.63M |
| Dec 9, 2024 | $29.45 | $29.45 | $29.45 | $29.45 | $12.19M | $69.33M |
| Dec 8, 2024 | $26.59 | $26.59 | $26.59 | $26.59 | $5.71M | $62.69M |
| Dec 7, 2024 | $27.10 | $27.10 | $27.10 | $27.10 | $9.70M | $63.82M |
| Dec 6, 2024 | $25.96 | $25.96 | $25.96 | $25.96 | $25.36M | $61.39M |
| Dec 5, 2024 | $25.51 | $25.51 | $25.51 | $25.51 | $13.41M | $60.17M |
| Dec 4, 2024 | $24.66 | $24.66 | $24.66 | $24.66 | $14.75M | $58.12M |
| Dec 3, 2024 | $22.15 | $22.15 | $22.15 | $22.15 | $10.00M | $52.19M |
| Dec 2, 2024 | $21.85 | $21.85 | $21.85 | $21.85 | $4.36M | $51.46M |
| Dec 1, 2024 | $21.96 | $21.96 | $21.96 | $21.96 | $3.43M | $51.78M |
| Nov 30, 2024 | $21.88 | $21.88 | $21.88 | $21.88 | $3.29M | $51.52M |
| Nov 29, 2024 | $21.96 | $21.96 | $21.96 | $21.96 | $4.03M | $51.72M |
| Nov 28, 2024 | $23.11 | $23.11 | $23.11 | $23.11 | $3.76M | $54.48M |
| Nov 27, 2024 | $21.37 | $21.37 | $21.37 | $21.37 | $3.46M | $50.35M |
| Nov 26, 2024 | $21.89 | $21.89 | $21.89 | $21.89 | $4.75M | $51.57M |
| Nov 25, 2024 | $22.20 | $22.20 | $22.20 | $22.20 | $6.28M | $52.30M |
| Nov 24, 2024 | $21.51 | $21.51 | $21.51 | $21.51 | $6.31M | $50.59M |
| Nov 23, 2024 | $20.34 | $20.34 | $20.34 | $20.34 | $3.78M | $47.89M |
| Nov 22, 2024 | $21.03 | $21.03 | $21.03 | $21.03 | $4.23M | $49.51M |
| Nov 21, 2024 | $20.08 | $20.08 | $20.08 | $20.08 | $3.29M | $47.27M |
| Nov 20, 2024 | $21.01 | $21.01 | $21.01 | $21.01 | $3.77M | $49.49M |
| Nov 19, 2024 | $21.43 | $21.43 | $21.43 | $21.43 | $6.36M | $50.50M |