Enzyme
MLN
Rank #1298
$6.31
Updated 8 days ago
Market Cap
$18.88M
24h Volume
$4.81M
Avg Volume (1y)
$11.22M
24h High/Low
$6.54
$6.22
$6.22
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Polygon Ecosystem
Arbitrum Ecosystem
Decentralized Finance (DeFi)
Real World Assets (RWA)
DeFiance Capital Portfolio
Asset Manager
Chains
Ethereum
0xec67005c4e498ec...
Polygon Pos
0xa9f37d84c856fda...
Arbitrum One
0x8f5c1a99b1df736...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $6.31 | $6.54 | $6.22 | $6.31 | $4.81M | $18.88M |
| Nov 10, 2025 | $6.39 | $6.39 | $6.39 | $6.39 | $12.61M | $19.10M |
| Nov 9, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $5.97M | $18.81M |
| Nov 8, 2025 | $6.41 | $6.41 | $6.41 | $6.41 | $8.44M | $19.15M |
| Nov 7, 2025 | $6.30 | $6.30 | $6.30 | $6.30 | $16.97M | $18.83M |
| Nov 6, 2025 | $6.57 | $6.57 | $6.57 | $6.57 | $10.30M | $19.65M |
| Nov 5, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | $11.89M | $18.33M |
| Nov 4, 2025 | $6.31 | $6.31 | $6.31 | $6.31 | $7.57M | $18.82M |
| Nov 3, 2025 | $6.75 | $6.75 | $6.75 | $6.75 | $7.54M | $20.17M |
| Nov 2, 2025 | $6.58 | $6.58 | $6.58 | $6.58 | $7.92M | $19.66M |
| Nov 1, 2025 | $6.63 | $6.63 | $6.63 | $6.63 | $4.23M | $19.80M |
| Oct 31, 2025 | $6.65 | $6.65 | $6.65 | $6.65 | $8.24M | $19.86M |
| Oct 30, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $6.25M | $21.08M |
| Oct 29, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $12.64M | $21.29M |
| Oct 28, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $31.91M | $23.44M |
| Oct 27, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $11.94M | $23.55M |
| Oct 26, 2025 | $7.96 | $7.96 | $7.96 | $7.96 | $16.84M | $23.78M |
| Oct 25, 2025 | $8.32 | $8.32 | $8.32 | $8.32 | $25.41M | $24.83M |
| Oct 24, 2025 | $8.16 | $8.16 | $8.16 | $8.16 | $29.12M | $24.38M |
| Oct 23, 2025 | $8.50 | $8.50 | $8.50 | $8.50 | $39.36M | $25.30M |
| Oct 22, 2025 | $8.64 | $8.64 | $8.64 | $8.64 | $93.04M | $25.81M |
| Oct 21, 2025 | $10.78 | $10.78 | $10.78 | $10.78 | $214.71M | $31.99M |
| Oct 20, 2025 | $14.52 | $14.52 | $14.52 | $14.52 | $352.56M | $43.62M |
| Oct 19, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $34.62M | $22.95M |
| Oct 18, 2025 | $5.35 | $5.35 | $5.35 | $5.35 | $3.21M | $16.02M |
| Oct 17, 2025 | $5.44 | $5.44 | $5.44 | $5.44 | $3.54M | $16.26M |
| Oct 16, 2025 | $5.78 | $5.78 | $5.78 | $5.78 | $3.14M | $17.28M |
| Oct 15, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $3.45M | $17.86M |
| Oct 14, 2025 | $6.24 | $6.24 | $6.24 | $6.24 | $6.02M | $18.63M |
| Oct 13, 2025 | $5.88 | $5.88 | $5.88 | $5.88 | $5.06M | $17.52M |
| Oct 12, 2025 | $5.47 | $5.47 | $5.47 | $5.47 | $7.37M | $16.36M |
| Oct 11, 2025 | $5.17 | $5.17 | $5.17 | $5.17 | $10.34M | $15.66M |
| Oct 10, 2025 | $7.82 | $7.82 | $7.82 | $7.82 | $2.80M | $23.38M |
| Oct 9, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | $2.45M | $23.68M |
| Oct 8, 2025 | $7.67 | $7.67 | $7.67 | $7.67 | $3.09M | $22.98M |
| Oct 7, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | $2.43M | $23.72M |
| Oct 6, 2025 | $7.81 | $7.81 | $7.81 | $7.81 | $2.54M | $23.41M |
| Oct 5, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $2.17M | $23.62M |
| Oct 4, 2025 | $8.02 | $8.02 | $8.02 | $8.02 | $2.78M | $24.03M |
| Oct 3, 2025 | $8.04 | $8.04 | $8.04 | $8.04 | $3.20M | $24.09M |
| Oct 2, 2025 | $7.87 | $7.87 | $7.87 | $7.87 | $2.59M | $23.61M |
| Oct 1, 2025 | $7.44 | $7.44 | $7.44 | $7.44 | $2.46M | $22.30M |
| Sep 30, 2025 | $7.57 | $7.57 | $7.57 | $7.57 | $3.21M | $22.72M |
| Sep 29, 2025 | $7.72 | $7.72 | $7.72 | $7.72 | $2.59M | $23.15M |
| Sep 28, 2025 | $7.54 | $7.54 | $7.54 | $7.54 | $3.97M | $22.61M |
| Sep 27, 2025 | $7.32 | $7.32 | $7.32 | $7.32 | $2.65M | $21.92M |
| Sep 26, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $3.02M | $21.10M |
| Sep 25, 2025 | $7.40 | $7.40 | $7.40 | $7.40 | $1.96M | $22.18M |
| Sep 24, 2025 | $7.26 | $7.26 | $7.26 | $7.26 | $3.26M | $21.79M |
| Sep 23, 2025 | $7.21 | $7.21 | $7.21 | $7.21 | $4.90M | $21.63M |
| Sep 22, 2025 | $7.84 | $7.84 | $7.84 | $7.84 | $2.24M | $23.53M |
| Sep 21, 2025 | $7.94 | $7.94 | $7.94 | $7.94 | $2.59M | $23.82M |
| Sep 20, 2025 | $7.89 | $7.89 | $7.89 | $7.89 | $6.31M | $23.62M |
| Sep 19, 2025 | $8.19 | $8.19 | $8.19 | $8.19 | $2.63M | $24.56M |
| Sep 18, 2025 | $8.14 | $8.14 | $8.14 | $8.14 | $4.40M | $24.41M |
| Sep 17, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $3.28M | $23.77M |
| Sep 16, 2025 | $7.84 | $7.84 | $7.84 | $7.84 | $4.57M | $23.50M |
| Sep 15, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | $3.83M | $24.32M |
| Sep 14, 2025 | $8.45 | $8.45 | $8.45 | $8.45 | $4.62M | $25.33M |
| Sep 13, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $4.33M | $25.25M |
| Sep 12, 2025 | $8.24 | $8.24 | $8.24 | $8.24 | $2.90M | $24.72M |
| Sep 11, 2025 | $8.16 | $8.16 | $8.16 | $8.16 | $2.75M | $24.47M |
| Sep 10, 2025 | $7.95 | $7.95 | $7.95 | $7.95 | $3.29M | $23.82M |
| Sep 9, 2025 | $7.92 | $7.92 | $7.92 | $7.92 | $2.70M | $23.76M |
| Sep 8, 2025 | $7.88 | $7.88 | $7.88 | $7.88 | $2.47M | $23.65M |
| Sep 7, 2025 | $7.79 | $7.79 | $7.79 | $7.79 | $3.13M | $23.37M |
| Sep 6, 2025 | $7.84 | $7.84 | $7.84 | $7.84 | $2.46M | $23.51M |
| Sep 5, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $2.72M | $23.13M |
| Sep 4, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | $2.23M | $23.98M |
| Sep 3, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $2.48M | $23.96M |
| Sep 2, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $3.05M | $23.50M |
| Sep 1, 2025 | $8.15 | $8.15 | $8.15 | $8.15 | $2.31M | $24.46M |
| Aug 31, 2025 | $8.40 | $8.40 | $8.40 | $8.40 | $2.37M | $25.19M |
| Aug 30, 2025 | $8.32 | $8.32 | $8.32 | $8.32 | $3.84M | $24.96M |
| Aug 29, 2025 | $8.63 | $8.63 | $8.63 | $8.63 | $6.26M | $25.88M |
| Aug 28, 2025 | $9.13 | $9.13 | $9.13 | $9.13 | $16.56M | $27.40M |
| Aug 27, 2025 | $8.35 | $8.35 | $8.35 | $8.35 | $6.48M | $24.88M |
| Aug 26, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $6.35M | $23.94M |
| Aug 25, 2025 | $8.78 | $8.78 | $8.78 | $8.78 | $4.93M | $26.29M |
| Aug 24, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | $4.22M | $26.51M |
| Aug 23, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $11.04M | $26.93M |
| Aug 22, 2025 | $8.41 | $8.41 | $8.41 | $8.41 | $4.31M | $25.19M |
| Aug 21, 2025 | $8.85 | $8.85 | $8.85 | $8.85 | $10.81M | $26.53M |
| Aug 20, 2025 | $8.78 | $8.78 | $8.78 | $8.78 | $10.80M | $26.35M |
| Aug 19, 2025 | $8.71 | $8.71 | $8.71 | $8.71 | $4.09M | $26.14M |
| Aug 18, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | $10.36M | $26.68M |
| Aug 17, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $8.48M | $27.23M |
| Aug 16, 2025 | $8.83 | $8.83 | $8.83 | $8.83 | $8.24M | $26.48M |
| Aug 15, 2025 | $8.54 | $8.54 | $8.54 | $8.54 | $7.85M | $25.64M |
| Aug 14, 2025 | $9.39 | $9.39 | $9.39 | $9.39 | $14.39M | $28.16M |
| Aug 13, 2025 | $9.90 | $9.90 | $9.90 | $9.90 | $26.31M | $29.75M |
| Aug 12, 2025 | $8.23 | $8.23 | $8.23 | $8.23 | $25.27M | $24.79M |
| Aug 11, 2025 | $8.39 | $8.39 | $8.39 | $8.39 | $6.37M | $25.18M |
| Aug 10, 2025 | $8.65 | $8.65 | $8.65 | $8.65 | $4.55M | $25.95M |
| Aug 9, 2025 | $8.19 | $8.19 | $8.19 | $8.19 | $7.41M | $24.58M |
| Aug 8, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $3.86M | $23.58M |
| Aug 7, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $2.23M | $22.40M |
| Aug 6, 2025 | $7.47 | $7.47 | $7.47 | $7.47 | $2.29M | $22.43M |
| Aug 5, 2025 | $7.71 | $7.71 | $7.71 | $7.71 | $3.24M | $23.13M |
| Aug 4, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $1.90M | $22.38M |
| Aug 3, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $2.81M | $21.96M |
| Aug 2, 2025 | $7.46 | $7.46 | $7.46 | $7.46 | $3.75M | $22.38M |
| Aug 1, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $3.22M | $22.90M |
| Jul 31, 2025 | $8.05 | $8.05 | $8.05 | $8.05 | $4.19M | $24.16M |
| Jul 30, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | $3.73M | $24.28M |
| Jul 29, 2025 | $8.17 | $8.17 | $8.17 | $8.17 | $4.38M | $24.53M |
| Jul 28, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | $3.25M | $25.67M |
| Jul 27, 2025 | $8.24 | $8.24 | $8.24 | $8.24 | $2.79M | $24.72M |
| Jul 26, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | $4.13M | $24.77M |
| Jul 25, 2025 | $8.06 | $8.06 | $8.06 | $8.06 | $4.03M | $24.15M |
| Jul 24, 2025 | $7.97 | $7.97 | $7.97 | $7.97 | $5.46M | $23.92M |
| Jul 23, 2025 | $8.48 | $8.48 | $8.48 | $8.48 | $4.48M | $25.45M |
| Jul 22, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $4.13M | $25.26M |
| Jul 21, 2025 | $8.42 | $8.42 | $8.42 | $8.42 | $3.98M | $25.28M |
| Jul 20, 2025 | $8.24 | $8.24 | $8.24 | $8.24 | $8.99M | $24.73M |
| Jul 19, 2025 | $7.89 | $7.89 | $7.89 | $7.89 | $5.39M | $23.63M |
| Jul 18, 2025 | $7.93 | $7.93 | $7.93 | $7.93 | $4.05M | $23.80M |
| Jul 17, 2025 | $7.90 | $7.90 | $7.90 | $7.90 | $4.14M | $23.72M |
| Jul 16, 2025 | $7.99 | $7.99 | $7.99 | $7.99 | $4.48M | $24.00M |
| Jul 15, 2025 | $7.91 | $7.91 | $7.91 | $7.91 | $5.15M | $23.72M |
| Jul 14, 2025 | $7.86 | $7.86 | $7.86 | $7.86 | $7.24M | $23.56M |
| Jul 13, 2025 | $7.76 | $7.76 | $7.76 | $7.76 | $30.35M | $23.29M |
| Jul 12, 2025 | $7.83 | $7.83 | $7.83 | $7.83 | $5.37M | $23.49M |
| Jul 11, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $4.86M | $22.89M |
| Jul 10, 2025 | $7.35 | $7.35 | $7.35 | $7.35 | $3.32M | $22.06M |
| Jul 9, 2025 | $7.18 | $7.18 | $7.18 | $7.18 | $3.60M | $21.54M |
| Jul 8, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $7.36M | $21.72M |
| Jul 7, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $2.90M | $21.15M |
| Jul 6, 2025 | $6.85 | $6.85 | $6.85 | $6.85 | $3.01M | $20.55M |
| Jul 5, 2025 | $6.80 | $6.80 | $6.80 | $6.80 | $3.41M | $20.40M |
| Jul 4, 2025 | $7.13 | $7.13 | $7.13 | $7.13 | $3.43M | $21.38M |
| Jul 3, 2025 | $7.15 | $7.15 | $7.15 | $7.15 | $3.79M | $21.46M |
| Jul 2, 2025 | $6.74 | $6.74 | $6.74 | $6.74 | $3.17M | $20.23M |
| Jul 1, 2025 | $7.12 | $7.12 | $7.12 | $7.12 | $3.30M | $21.34M |
| Jun 30, 2025 | $7.16 | $7.16 | $7.16 | $7.16 | $2.79M | $21.47M |
| Jun 29, 2025 | $7.06 | $7.06 | $7.06 | $7.06 | $2.44M | $21.20M |
| Jun 28, 2025 | $7.07 | $7.07 | $7.07 | $7.07 | $3.16M | $21.20M |
| Jun 27, 2025 | $6.91 | $6.91 | $6.91 | $6.91 | $3.39M | $20.75M |
| Jun 26, 2025 | $6.99 | $6.99 | $6.99 | $6.99 | $3.55M | $20.98M |
| Jun 25, 2025 | $7.29 | $7.29 | $7.29 | $7.29 | $4.28M | $21.87M |
| Jun 24, 2025 | $7.25 | $7.25 | $7.25 | $7.25 | $5.10M | $21.71M |
| Jun 23, 2025 | $6.83 | $6.83 | $6.83 | $6.83 | $4.90M | $20.50M |
| Jun 22, 2025 | $7.03 | $7.03 | $7.03 | $7.03 | $3.56M | $21.05M |
| Jun 21, 2025 | $7.28 | $7.28 | $7.28 | $7.28 | $3.63M | $21.82M |
| Jun 20, 2025 | $7.34 | $7.34 | $7.34 | $7.34 | $3.90M | $22.01M |
| Jun 19, 2025 | $7.38 | $7.38 | $7.38 | $7.38 | $3.84M | $22.16M |
| Jun 18, 2025 | $7.61 | $7.61 | $7.61 | $7.61 | $3.81M | $22.85M |
| Jun 17, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $3.61M | $22.92M |
| Jun 16, 2025 | $7.75 | $7.75 | $7.75 | $7.75 | $3.09M | $23.28M |
| Jun 15, 2025 | $7.70 | $7.70 | $7.70 | $7.70 | $3.31M | $23.12M |
| Jun 14, 2025 | $7.79 | $7.79 | $7.79 | $7.79 | $6.27M | $23.38M |
| Jun 13, 2025 | $7.79 | $7.79 | $7.79 | $7.79 | $7.80M | $23.37M |
| Jun 12, 2025 | $8.05 | $8.05 | $8.05 | $8.05 | $7.36M | $24.12M |
| Jun 11, 2025 | $8.22 | $8.22 | $8.22 | $8.22 | $8.02M | $24.67M |
| Jun 10, 2025 | $8.13 | $8.13 | $8.13 | $8.13 | $6.26M | $24.45M |
| Jun 9, 2025 | $7.96 | $7.96 | $7.96 | $7.96 | $6.02M | $23.89M |
| Jun 8, 2025 | $8.01 | $8.01 | $8.01 | $8.01 | $5.28M | $24.05M |
| Jun 7, 2025 | $7.96 | $7.96 | $7.96 | $7.96 | $7.34M | $23.90M |
| Jun 6, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $11.70M | $23.95M |
| Jun 5, 2025 | $8.31 | $8.31 | $8.31 | $8.31 | $9.26M | $24.95M |
| Jun 4, 2025 | $8.16 | $8.16 | $8.16 | $8.16 | $8.69M | $24.49M |
| Jun 3, 2025 | $8.19 | $8.19 | $8.19 | $8.19 | $7.99M | $24.56M |
| Jun 2, 2025 | $8.13 | $8.13 | $8.13 | $8.13 | $6.30M | $24.41M |
| Jun 1, 2025 | $8.11 | $8.11 | $8.11 | $8.11 | $19.01M | $24.35M |
| May 31, 2025 | $8.91 | $8.91 | $8.91 | $8.91 | $50.76M | $26.73M |
| May 30, 2025 | $8.12 | $8.12 | $8.12 | $8.12 | $8.79M | $24.36M |
| May 29, 2025 | $8.23 | $8.23 | $8.23 | $8.23 | $18.69M | $24.68M |
| May 28, 2025 | $8.28 | $8.28 | $8.28 | $8.28 | $9.10M | $24.84M |
| May 27, 2025 | $8.27 | $8.27 | $8.27 | $8.27 | $5.96M | $24.80M |
| May 26, 2025 | $8.19 | $8.19 | $8.19 | $8.19 | $7.08M | $24.58M |
| May 25, 2025 | $8.17 | $8.17 | $8.17 | $8.17 | $9.78M | $24.50M |
| May 24, 2025 | $8.40 | $8.40 | $8.40 | $8.40 | $10.51M | $25.21M |
| May 23, 2025 | $9.35 | $9.35 | $9.35 | $9.35 | $7.69M | $28.04M |
| May 22, 2025 | $8.88 | $8.88 | $8.88 | $8.88 | $8.42M | $26.70M |
| May 21, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $8.79M | $26.29M |
| May 20, 2025 | $8.76 | $8.76 | $8.76 | $8.76 | $8.71M | $26.29M |
| May 19, 2025 | $8.84 | $8.84 | $8.84 | $8.84 | $7.03M | $26.42M |
| May 18, 2025 | $8.56 | $8.56 | $8.56 | $8.56 | $7.87M | $25.70M |
| May 17, 2025 | $8.67 | $8.67 | $8.67 | $8.67 | $7.82M | $26.03M |
| May 16, 2025 | $8.78 | $8.78 | $8.78 | $8.78 | $11.87M | $26.36M |
| May 15, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $9.73M | $28.30M |
| May 14, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | $11.61M | $29.87M |
| May 13, 2025 | $9.68 | $9.68 | $9.68 | $9.68 | $14.74M | $29.05M |
| May 12, 2025 | $9.94 | $9.94 | $9.94 | $9.94 | $12.68M | $29.85M |
| May 11, 2025 | $9.95 | $9.95 | $9.95 | $9.95 | $14.19M | $29.86M |
| May 10, 2025 | $9.43 | $9.43 | $9.43 | $9.43 | $17.57M | $28.27M |
| May 9, 2025 | $9.24 | $9.24 | $9.24 | $9.24 | $9.65M | $27.74M |
| May 8, 2025 | $8.29 | $8.29 | $8.29 | $8.29 | $4.41M | $24.88M |
| May 7, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | $9.21M | $24.75M |
| May 6, 2025 | $8.59 | $8.59 | $8.59 | $8.59 | $4.26M | $25.77M |
| May 5, 2025 | $8.45 | $8.45 | $8.45 | $8.45 | $4.63M | $25.36M |
| May 4, 2025 | $8.64 | $8.64 | $8.64 | $8.64 | $4.99M | $25.93M |
| May 3, 2025 | $9.15 | $9.15 | $9.15 | $9.15 | $5.13M | $27.48M |
| May 2, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | $7.38M | $28.40M |
| May 1, 2025 | $9.12 | $9.12 | $9.12 | $9.12 | $5.29M | $27.37M |
| Apr 30, 2025 | $8.98 | $8.98 | $8.98 | $8.98 | $5.79M | $26.88M |
| Apr 29, 2025 | $9.27 | $9.27 | $9.27 | $9.27 | $7.58M | $27.81M |
| Apr 28, 2025 | $9.10 | $9.10 | $9.10 | $9.10 | $11.64M | $27.27M |
| Apr 27, 2025 | $9.58 | $9.58 | $9.58 | $9.58 | $7.99M | $28.74M |
| Apr 26, 2025 | $9.46 | $9.46 | $9.46 | $9.46 | $10.43M | $28.43M |
| Apr 25, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | $13.82M | $28.36M |
| Apr 24, 2025 | $8.87 | $8.87 | $8.87 | $8.87 | $13.12M | $26.67M |
| Apr 23, 2025 | $8.82 | $8.82 | $8.82 | $8.82 | $16.57M | $26.46M |
| Apr 22, 2025 | $8.08 | $8.08 | $8.08 | $8.08 | $12.26M | $24.26M |
| Apr 21, 2025 | $8.10 | $8.10 | $8.10 | $8.10 | $12.24M | $24.33M |
| Apr 20, 2025 | $8.25 | $8.25 | $8.25 | $8.25 | $10.47M | $24.76M |
| Apr 19, 2025 | $7.85 | $7.85 | $7.85 | $7.85 | $6.89M | $23.55M |
| Apr 18, 2025 | $7.67 | $7.67 | $7.67 | $7.67 | $7.40M | $23.01M |
| Apr 17, 2025 | $8.00 | $8.00 | $8.00 | $8.00 | $8.95M | $24.00M |
| Apr 16, 2025 | $8.48 | $8.48 | $8.48 | $8.48 | $10.21M | $25.51M |
| Apr 15, 2025 | $8.51 | $8.51 | $8.51 | $8.51 | $9.37M | $25.57M |
| Apr 14, 2025 | $8.53 | $8.53 | $8.53 | $8.53 | $15.37M | $25.57M |
| Apr 13, 2025 | $9.11 | $9.11 | $9.11 | $9.11 | $12.93M | $27.38M |
| Apr 12, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | $10.03M | $26.69M |
| Apr 11, 2025 | $8.70 | $8.70 | $8.70 | $8.70 | $13.14M | $26.11M |
| Apr 10, 2025 | $9.45 | $9.45 | $9.45 | $9.45 | $28.04M | $28.36M |
| Apr 9, 2025 | $8.90 | $8.90 | $8.90 | $8.90 | $18.76M | $26.69M |
| Apr 8, 2025 | $9.17 | $9.17 | $9.17 | $9.17 | $30.51M | $27.67M |
| Apr 7, 2025 | $9.96 | $9.96 | $9.96 | $9.96 | $32.59M | $29.95M |
| Apr 6, 2025 | $10.48 | $10.48 | $10.48 | $10.48 | $47.26M | $31.39M |
| Apr 5, 2025 | $9.42 | $9.42 | $9.42 | $9.42 | $18.51M | $28.28M |
| Apr 4, 2025 | $10.38 | $10.38 | $10.38 | $10.38 | $31.77M | $31.30M |
| Apr 3, 2025 | $10.92 | $10.92 | $10.92 | $10.92 | $48.93M | $32.80M |
| Apr 2, 2025 | $11.37 | $11.37 | $11.37 | $11.37 | $87.57M | $34.01M |
| Apr 1, 2025 | $13.00 | $13.00 | $13.00 | $13.00 | $121.26M | $39.00M |
| Mar 31, 2025 | $10.92 | $10.92 | $10.92 | $10.92 | $59.20M | $32.79M |
| Mar 30, 2025 | $11.93 | $11.93 | $11.93 | $11.93 | $88.60M | $36.02M |
| Mar 29, 2025 | $8.60 | $8.60 | $8.60 | $8.60 | $5.63M | $25.81M |
| Mar 28, 2025 | $9.11 | $9.11 | $9.11 | $9.11 | $7.28M | $27.34M |
| Mar 27, 2025 | $9.29 | $9.29 | $9.29 | $9.29 | $6.48M | $27.85M |
| Mar 26, 2025 | $9.29 | $9.29 | $9.29 | $9.29 | $5.80M | $27.88M |
| Mar 25, 2025 | $9.36 | $9.36 | $9.36 | $9.36 | $6.83M | $28.13M |
| Mar 24, 2025 | $9.12 | $9.12 | $9.12 | $9.12 | $8.93M | $27.27M |
| Mar 23, 2025 | $9.35 | $9.35 | $9.35 | $9.35 | $8.53M | $28.08M |
| Mar 22, 2025 | $9.72 | $9.72 | $9.72 | $9.72 | $15.49M | $29.16M |
| Mar 21, 2025 | $9.38 | $9.38 | $9.38 | $9.38 | $5.56M | $28.15M |
| Mar 20, 2025 | $9.65 | $9.65 | $9.65 | $9.65 | $5.91M | $28.95M |
| Mar 19, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | $5.83M | $28.33M |
| Mar 18, 2025 | $9.69 | $9.69 | $9.69 | $9.69 | $3.19M | $29.08M |
| Mar 17, 2025 | $9.16 | $9.16 | $9.16 | $9.16 | $3.44M | $27.50M |
| Mar 16, 2025 | $9.62 | $9.62 | $9.62 | $9.62 | $2.98M | $28.82M |
| Mar 15, 2025 | $9.44 | $9.44 | $9.44 | $9.44 | $3.73M | $28.34M |
| Mar 14, 2025 | $8.99 | $8.99 | $8.99 | $8.99 | $4.03M | $26.98M |
| Mar 13, 2025 | $9.07 | $9.07 | $9.07 | $9.07 | $3.87M | $27.24M |
| Mar 12, 2025 | $8.85 | $8.85 | $8.85 | $8.85 | $5.00M | $26.58M |
| Mar 11, 2025 | $8.68 | $8.68 | $8.68 | $8.68 | $8.90M | $26.06M |
| Mar 10, 2025 | $9.00 | $9.00 | $9.00 | $9.00 | $5.64M | $27.02M |
| Mar 9, 2025 | $9.79 | $9.79 | $9.79 | $9.79 | $4.09M | $29.35M |
| Mar 8, 2025 | $10.03 | $10.03 | $10.03 | $10.03 | $6.63M | $30.04M |
| Mar 7, 2025 | $10.13 | $10.13 | $10.13 | $10.13 | $5.49M | $30.52M |
| Mar 6, 2025 | $10.54 | $10.54 | $10.54 | $10.54 | $5.51M | $31.62M |
| Mar 5, 2025 | $10.43 | $10.43 | $10.43 | $10.43 | $6.25M | $31.30M |
| Mar 4, 2025 | $11.00 | $11.00 | $11.00 | $11.00 | $6.98M | $29.72M |
| Mar 3, 2025 | $12.36 | $12.36 | $12.36 | $12.36 | $7.00M | $33.29M |
| Mar 2, 2025 | $11.59 | $11.59 | $11.59 | $11.59 | $4.84M | $31.35M |
| Mar 1, 2025 | $11.87 | $11.87 | $11.87 | $11.87 | $7.61M | $32.09M |
| Feb 28, 2025 | $11.75 | $11.75 | $11.75 | $11.75 | $5.97M | $31.73M |
| Feb 27, 2025 | $11.66 | $11.66 | $11.66 | $11.66 | $6.65M | $31.49M |
| Feb 26, 2025 | $11.73 | $11.73 | $11.73 | $11.73 | $8.12M | $31.67M |
| Feb 25, 2025 | $11.54 | $11.54 | $11.54 | $11.54 | $6.14M | $31.18M |
| Feb 24, 2025 | $12.99 | $12.99 | $12.99 | $12.99 | $5.08M | $35.09M |
| Feb 23, 2025 | $13.09 | $13.09 | $13.09 | $13.09 | $5.33M | $35.35M |
| Feb 22, 2025 | $12.66 | $12.66 | $12.66 | $12.66 | $6.81M | $34.15M |
| Feb 21, 2025 | $13.02 | $13.02 | $13.02 | $13.02 | $5.57M | $35.15M |
| Feb 20, 2025 | $12.39 | $12.39 | $12.39 | $12.39 | $5.76M | $33.47M |
| Feb 19, 2025 | $12.23 | $12.23 | $12.23 | $12.23 | $7.00M | $33.03M |
| Feb 18, 2025 | $13.37 | $13.37 | $13.37 | $13.37 | $8.31M | $36.11M |
| Feb 17, 2025 | $13.97 | $13.97 | $13.97 | $13.97 | $15.22M | $37.71M |
| Feb 16, 2025 | $13.32 | $13.32 | $13.32 | $13.32 | $5.19M | $35.98M |
| Feb 15, 2025 | $13.82 | $13.82 | $13.82 | $13.82 | $6.11M | $37.29M |
| Feb 14, 2025 | $13.49 | $13.49 | $13.49 | $13.49 | $6.54M | $36.43M |
| Feb 13, 2025 | $13.81 | $13.81 | $13.81 | $13.81 | $7.23M | $37.28M |
| Feb 12, 2025 | $13.20 | $13.20 | $13.20 | $13.20 | $6.44M | $35.64M |
| Feb 11, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $6.14M | $35.84M |
| Feb 10, 2025 | $13.09 | $13.09 | $13.09 | $13.09 | $6.74M | $35.32M |
| Feb 9, 2025 | $13.44 | $13.44 | $13.44 | $13.44 | $11.36M | $36.31M |
| Feb 8, 2025 | $12.79 | $12.79 | $12.79 | $12.79 | $6.22M | $34.45M |
| Feb 7, 2025 | $12.57 | $12.57 | $12.57 | $12.57 | $7.12M | $33.96M |
| Feb 6, 2025 | $13.68 | $13.68 | $13.68 | $13.68 | $24.52M | $36.91M |
| Feb 5, 2025 | $14.16 | $14.16 | $14.16 | $14.16 | $16.38M | $38.24M |
| Feb 4, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $10.77M | $36.41M |
| Feb 3, 2025 | $13.58 | $13.58 | $13.58 | $13.58 | $7.76M | $36.68M |
| Feb 2, 2025 | $14.91 | $14.91 | $14.91 | $14.91 | $11.36M | $40.29M |
| Feb 1, 2025 | $15.52 | $15.52 | $15.52 | $15.52 | $6.18M | $41.91M |
| Jan 31, 2025 | $15.57 | $15.57 | $15.57 | $15.57 | $6.33M | $42.06M |
| Jan 30, 2025 | $15.02 | $15.02 | $15.02 | $15.02 | $7.45M | $40.63M |
| Jan 29, 2025 | $14.62 | $14.62 | $14.62 | $14.62 | $6.44M | $39.48M |
| Jan 28, 2025 | $15.32 | $15.32 | $15.32 | $15.32 | $8.39M | $41.37M |
| Jan 27, 2025 | $15.37 | $15.37 | $15.37 | $15.37 | $6.22M | $41.58M |
| Jan 26, 2025 | $15.74 | $15.74 | $15.74 | $15.74 | $6.26M | $42.51M |
| Jan 25, 2025 | $15.35 | $15.35 | $15.35 | $15.35 | $6.97M | $41.45M |
| Jan 24, 2025 | $16.13 | $16.13 | $16.13 | $16.13 | $9.63M | $43.57M |
| Jan 23, 2025 | $16.04 | $16.04 | $16.04 | $16.04 | $6.83M | $43.32M |
| Jan 22, 2025 | $16.33 | $16.33 | $16.33 | $16.33 | $9.19M | $44.15M |
| Jan 21, 2025 | $15.90 | $15.90 | $15.90 | $15.90 | $10.02M | $42.98M |
| Jan 20, 2025 | $16.28 | $16.28 | $16.28 | $16.28 | $8.50M | $44.01M |
| Jan 19, 2025 | $17.48 | $17.48 | $17.48 | $17.48 | $7.68M | $47.21M |
| Jan 18, 2025 | $19.33 | $19.33 | $19.33 | $19.33 | $7.65M | $52.21M |
| Jan 17, 2025 | $18.41 | $18.41 | $18.41 | $18.41 | $6.62M | $49.72M |
| Jan 16, 2025 | $18.61 | $18.61 | $18.61 | $18.61 | $2.64M | $50.25M |
| Jan 15, 2025 | $18.01 | $18.01 | $18.01 | $18.01 | $2.40M | $48.65M |
| Jan 14, 2025 | $17.37 | $17.37 | $17.37 | $17.37 | $3.71M | $46.89M |
| Jan 13, 2025 | $17.86 | $17.86 | $17.86 | $17.86 | $1.59M | $48.22M |
| Jan 12, 2025 | $18.15 | $18.15 | $18.15 | $18.15 | $1.61M | $49.08M |
| Jan 11, 2025 | $18.11 | $18.11 | $18.11 | $18.11 | $2.99M | $48.91M |
| Jan 10, 2025 | $17.47 | $17.47 | $17.47 | $17.47 | $3.33M | $47.46M |
| Jan 9, 2025 | $18.28 | $18.28 | $18.28 | $18.28 | $4.22M | $49.38M |
| Jan 8, 2025 | $19.10 | $19.10 | $19.10 | $19.10 | $4.91M | $51.54M |
| Jan 7, 2025 | $20.83 | $20.83 | $20.83 | $20.83 | $3.23M | $56.24M |
| Jan 6, 2025 | $20.81 | $20.81 | $20.81 | $20.81 | $2.14M | $56.22M |
| Jan 5, 2025 | $20.51 | $20.51 | $20.51 | $20.51 | $3.00M | $55.40M |
| Jan 4, 2025 | $20.76 | $20.76 | $20.76 | $20.76 | $3.29M | $56.09M |
| Jan 3, 2025 | $20.34 | $20.34 | $20.34 | $20.34 | $4.85M | $54.96M |
| Jan 2, 2025 | $19.41 | $19.41 | $19.41 | $19.41 | $3.63M | $52.39M |
| Jan 1, 2025 | $18.65 | $18.65 | $18.65 | $18.65 | $3.87M | $50.41M |
| Dec 31, 2024 | $19.54 | $19.54 | $19.54 | $19.54 | $5.37M | $52.79M |
| Dec 30, 2024 | $20.47 | $20.47 | $20.47 | $20.47 | $3.84M | $55.30M |
| Dec 29, 2024 | $20.67 | $20.67 | $20.67 | $20.67 | $3.63M | $55.83M |
| Dec 28, 2024 | $20.47 | $20.47 | $20.47 | $20.47 | $5.48M | $55.22M |
| Dec 27, 2024 | $21.49 | $21.49 | $21.49 | $21.49 | $8.93M | $58.07M |
| Dec 26, 2024 | $23.34 | $23.34 | $23.34 | $23.34 | $10.08M | $63.09M |
| Dec 25, 2024 | $21.92 | $21.92 | $21.92 | $21.92 | $6.43M | $59.15M |
| Dec 24, 2024 | $21.03 | $21.03 | $21.03 | $21.03 | $5.34M | $56.79M |
| Dec 23, 2024 | $20.24 | $20.24 | $20.24 | $20.24 | $5.97M | $29.45M |
| Dec 22, 2024 | $21.42 | $21.42 | $21.42 | $21.42 | $11.59M | $31.05M |
| Dec 21, 2024 | $19.61 | $19.61 | $19.61 | $19.61 | $8.15M | $28.52M |
| Dec 20, 2024 | $19.39 | $19.39 | $19.39 | $19.39 | $8.22M | $28.21M |
| Dec 19, 2024 | $20.88 | $20.88 | $20.88 | $20.88 | $11.75M | $30.35M |
| Dec 18, 2024 | $22.27 | $22.27 | $22.27 | $22.27 | $9.17M | $32.39M |
| Dec 17, 2024 | $23.18 | $23.18 | $23.18 | $23.18 | $32.79M | $33.70M |
| Dec 16, 2024 | $23.45 | $23.45 | $23.45 | $23.45 | $7.99M | $34.10M |
| Dec 15, 2024 | $23.89 | $23.89 | $23.89 | $23.89 | $9.51M | $34.73M |
| Dec 14, 2024 | $25.23 | $25.23 | $25.23 | $25.23 | $20.12M | $36.67M |
| Dec 13, 2024 | $23.75 | $23.75 | $23.75 | $23.75 | $12.76M | $34.46M |
| Dec 12, 2024 | $23.25 | $23.25 | $23.25 | $23.25 | $17.88M | $33.80M |
| Dec 11, 2024 | $21.54 | $21.54 | $21.54 | $21.54 | $21.97M | $31.32M |
| Dec 10, 2024 | $24.13 | $24.13 | $24.13 | $24.13 | $65.28M | $35.04M |
| Dec 9, 2024 | $26.97 | $26.97 | $26.97 | $26.97 | $57.50M | $39.31M |
| Dec 8, 2024 | $21.85 | $21.85 | $21.85 | $21.85 | $7.53M | $31.76M |
| Dec 7, 2024 | $21.54 | $21.54 | $21.54 | $21.54 | $12.84M | $31.31M |
| Dec 6, 2024 | $21.79 | $21.79 | $21.79 | $21.79 | $18.32M | $31.64M |
| Dec 5, 2024 | $22.43 | $22.43 | $22.43 | $22.43 | $17.17M | $32.61M |
| Dec 4, 2024 | $21.47 | $21.47 | $21.47 | $21.47 | $20.59M | $31.23M |
| Dec 3, 2024 | $21.87 | $21.87 | $21.87 | $21.87 | $64.72M | $31.87M |
| Dec 2, 2024 | $18.35 | $18.35 | $18.35 | $18.35 | $5.43M | $26.67M |
| Dec 1, 2024 | $18.50 | $18.50 | $18.50 | $18.50 | $7.61M | $26.91M |
| Nov 30, 2024 | $18.28 | $18.28 | $18.28 | $18.28 | $5.61M | $26.57M |
| Nov 29, 2024 | $17.99 | $17.99 | $17.99 | $17.99 | $6.45M | $26.16M |
| Nov 28, 2024 | $18.22 | $18.22 | $18.22 | $18.22 | $6.35M | $26.49M |
| Nov 27, 2024 | $16.78 | $16.78 | $16.78 | $16.78 | $5.30M | $24.39M |
| Nov 26, 2024 | $16.98 | $16.98 | $16.98 | $16.98 | $6.24M | $24.68M |
| Nov 25, 2024 | $17.42 | $17.42 | $17.42 | $17.42 | $8.92M | $25.37M |
| Nov 24, 2024 | $16.75 | $16.75 | $16.75 | $16.75 | $5.86M | $24.32M |
| Nov 23, 2024 | $15.87 | $15.87 | $15.87 | $15.87 | $4.87M | $23.01M |
| Nov 22, 2024 | $15.87 | $15.87 | $15.87 | $15.87 | $5.22M | $23.05M |
| Nov 21, 2024 | $15.30 | $15.30 | $15.30 | $15.30 | $3.97M | $22.25M |
| Nov 20, 2024 | $16.12 | $16.12 | $16.12 | $16.12 | $3.99M | $23.42M |
| Nov 19, 2024 | $16.23 | $16.23 | $16.23 | $16.23 | $9.09M | $23.63M |