Dark

ICPT
Intercept Pharmaceuticals, Inc.
stock NASDAQ

Inactive

Nov 7, 2023

19.00USD+0.211%(+0.04)3,963,455

Pre-market

0.00USD-100.000%(-18.96)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-11-07	19.0000	19.0100	18.9800	19.000	+0.211%	3,963,455	0.000%
2023-11-06	18.9700	19.0200	18.9600	18.960	-0.105%	3,612,103	+0.211%
2023-11-03	18.9700	18.9850	18.9500	18.980	0.000%	1,027,785	+0.105%
2023-11-02	18.9600	18.9800	18.9300	18.980	+0.105%	2,101,181	+0.105%
2023-11-01	18.9300	18.9600	18.9300	18.960	+0.158%	2,278,951	+0.211%
2023-10-31	18.9200	18.9500	18.9200	18.930	+0.053%	1,167,064	+0.370%
2023-10-30	18.9100	18.9600	18.9100	18.920	+0.053%	703,909	+0.423%
2023-10-27	18.9100	18.9400	18.9000	18.910	-0.158%	873,776	+0.476%
2023-10-26	18.9200	18.9500	18.8900	18.940	+0.638%	1,910,541	+0.317%
2023-10-25	18.7600	18.8400	18.7600	18.820	0.000%	655,332	+0.956%
2023-10-24	18.7700	18.9200	18.7700	18.820	0.000%	1,017,295	+0.956%
2023-10-23	18.6300	18.8400	18.6300	18.820	+0.803%	724,927	+0.956%
2023-10-20	18.6300	18.7200	18.6300	18.670	+0.054%	871,393	+1.768%
2023-10-19	18.6300	18.6800	18.6000	18.660	+0.269%	1,033,193	+1.822%
2023-10-18	18.6200	18.7306	18.6000	18.610	-0.054%	1,416,876	+2.096%
2023-10-17	18.6100	18.6600	18.5600	18.620	-0.214%	1,579,195	+2.041%
2023-10-16	18.5500	18.6800	18.5400	18.660	+2.527%	2,713,985	+1.822%
2023-10-13	18.9400	18.9400	17.0150	18.200	-3.958%	7,806,206	+4.396%
2023-10-12	18.8200	18.9800	18.7800	18.950	+1.175%	3,515,578	+0.264%
2023-10-11	18.6600	18.7350	18.6600	18.730	+0.537%	718,305	+1.442%
2023-10-10	18.6100	18.7500	18.6100	18.630	0.000%	1,564,603	+1.986%
2023-10-09	18.6000	18.6400	18.5800	18.630	+0.161%	999,096	+1.986%
2023-10-06	18.5800	18.6500	18.5700	18.600	+0.054%	2,132,659	+2.151%
2023-10-05	18.6500	18.6900	18.5800	18.590	-0.375%	1,772,801	+2.205%
2023-10-04	18.6000	18.7100	18.5800	18.660	+0.161%	3,275,697	+1.822%
2023-10-03	18.5600	18.6300	18.5600	18.630	+0.161%	1,869,933	+1.986%
2023-10-02	18.5500	18.6000	18.5200	18.600	+0.324%	1,913,331	+2.151%
2023-09-29	18.5650	18.6100	18.5100	18.540	-0.162%	3,885,117	+2.481%
2023-09-28	18.5800	18.6400	18.5250	18.570	-0.054%	4,376,112	+2.316%
2023-09-27	18.6700	18.7400	18.5500	18.580	-0.695%	8,049,383	+2.260%
2023-09-26	18.3900	18.7200	18.3600	18.710	+79.215%	37,307,451	+1.550%
2023-09-25	10.3300	10.5900	10.1000	10.440	-0.382%	1,146,820	+81.992%
2023-09-22	10.7300	10.7400	9.8500	10.480	-2.963%	1,313,031	+81.298%
2023-09-21	10.8000	10.8700	10.6200	10.800	-0.185%	504,856	+75.926%
2023-09-20	11.0500	11.0900	10.8100	10.820	-2.170%	660,677	+75.601%
2023-09-19	11.3300	11.4767	11.0350	11.060	-2.383%	603,891	+71.790%
2023-09-18	11.5700	11.8000	11.2600	11.330	-1.048%	816,982	+67.696%
2023-09-15	11.5800	11.6900	11.2050	11.450	-1.037%	3,650,667	+65.939%
2023-09-14	11.7800	11.7800	11.4700	11.570	-0.857%	466,461	+64.218%
2023-09-13	11.8500	12.0600	11.6300	11.670	-1.602%	575,885	+62.811%
2023-09-12	11.2600	12.0900	11.2600	11.860	+3.581%	830,228	+60.202%
2023-09-11	11.2100	11.8450	11.1800	11.450	+1.868%	912,152	+65.939%
2023-09-08	10.7200	11.3400	10.5800	11.240	+5.540%	1,157,663	+69.039%
2023-09-07	10.7100	11.0000	10.2450	10.650	-3.138%	1,778,386	+78.404%
2023-09-06	10.5700	11.0100	10.4000	10.995	+4.814%	980,612	+72.806%
2023-09-05	11.1500	11.1500	10.3900	10.490	-6.838%	1,034,346	+81.125%
2023-09-01	10.9000	11.2700	10.9000	11.260	+3.970%	722,192	+68.739%
2023-08-31	10.9200	11.0800	10.7400	10.830	-0.824%	516,148	+75.439%
2023-08-30	11.0000	11.0000	10.7750	10.920	+0.092%	659,872	+73.993%
2023-08-29	10.9600	11.0400	10.7150	10.910	-0.547%	542,145	+74.152%
2023-08-28	10.8300	11.1818	10.7100	10.970	+1.574%	819,496	+73.200%
2023-08-25	10.4000	10.8200	10.2800	10.800	+4.247%	621,815	+75.926%
2023-08-24	10.3100	10.6000	10.2100	10.360	+0.680%	1,013,857	+83.398%
2023-08-23	10.7100	10.8700	10.1900	10.290	-3.380%	914,073	+84.645%
2023-08-22	10.3800	10.6600	10.2150	10.650	+2.404%	517,316	+78.404%
2023-08-21	10.4300	10.4700	9.8100	10.400	-0.478%	808,376	+82.692%
2023-08-18	9.8600	10.4600	9.8600	10.450	+4.605%	612,209	+81.818%
2023-08-17	10.0100	10.2000	9.9500	9.990	-0.299%	457,813	+90.190%
2023-08-16	10.1900	10.3700	9.9400	10.020	-2.339%	415,068	+89.621%
2023-08-15	10.2550	10.3550	9.9250	10.260	+1.183%	564,646	+85.185%
2023-08-14	10.1700	10.2600	9.7000	10.140	-3.244%	670,063	+87.377%
2023-08-11	10.1800	10.5000	10.0900	10.480	+2.745%	469,501	+81.298%
2023-08-10	10.1600	10.3600	10.0800	10.200	+0.691%	534,169	+86.275%
2023-08-09	10.6400	10.7600	10.0500	10.130	-4.838%	608,106	+87.562%
2023-08-08	10.3900	10.6800	10.3200	10.645	+2.454%	789,335	+78.488%
2023-08-07	10.8200	10.9300	10.3050	10.390	-4.240%	1,065,337	+82.868%
2023-08-04	10.8000	10.9300	10.6500	10.850	+0.743%	959,060	+75.115%
2023-08-03	11.0800	11.4400	10.6700	10.770	-1.283%	899,794	+76.416%
2023-08-02	11.4000	11.4000	10.2800	10.910	+3.905%	1,569,694	+74.152%
2023-08-01	10.7100	10.8000	10.3550	10.500	-2.778%	743,715	+80.952%
2023-07-31	10.7700	10.9350	10.6728	10.800	+0.652%	438,120	+75.926%
2023-07-28	10.4100	10.7550	10.3900	10.730	+3.472%	657,529	+77.074%
2023-07-27	10.5100	10.6000	10.2500	10.370	-0.288%	558,191	+83.221%
2023-07-26	10.4300	10.5400	10.3300	10.400	-0.669%	495,223	+82.692%
2023-07-25	10.3600	10.6600	10.2900	10.470	+1.552%	884,626	+81.471%
2023-07-24	10.4700	10.5034	10.1500	10.310	-1.245%	699,837	+84.287%
2023-07-21	10.7900	10.8800	10.3850	10.440	-2.974%	738,495	+81.992%
2023-07-20	10.9300	11.0800	10.7200	10.760	-1.465%	638,788	+76.580%
2023-07-19	11.2700	11.2900	10.9200	10.920	-2.933%	763,404	+73.993%
2023-07-18	11.2100	11.4600	11.1000	11.250	-0.442%	534,503	+68.889%
2023-07-17	11.2700	11.6000	11.2000	11.300	+0.089%	720,620	+68.142%
2023-07-14	11.3800	11.5600	11.0400	11.290	-0.965%	1,158,303	+68.291%
2023-07-13	12.0000	12.0000	11.1800	11.400	+2.242%	1,508,922	+66.667%
2023-07-12	11.4000	11.4000	11.0600	11.150	+0.180%	735,137	+70.404%
2023-07-11	11.1500	11.2500	10.9900	11.130	-0.090%	909,602	+70.710%
2023-07-10	11.2600	11.2900	11.0000	11.140	-1.416%	1,027,384	+70.557%
2023-07-07	11.5000	11.7385	11.2400	11.300	-1.224%	744,789	+68.142%
2023-07-06	11.0000	11.4700	10.8900	11.440	+4.000%	1,346,994	+66.084%
2023-07-05	11.2000	11.2500	10.8600	11.000	-1.786%	1,154,546	+72.727%
2023-07-03	11.0000	11.2200	10.9800	11.200	+1.266%	496,852	+69.643%
2023-06-30	11.2300	11.6400	11.0500	11.060	-0.985%	1,257,582	+71.790%
2023-06-29	11.8001	12.1700	11.0100	11.170	+2.477%	2,138,322	+70.098%
2023-06-28	11.3300	11.5290	10.6800	10.900	-3.111%	1,503,124	+74.312%
2023-06-27	11.4900	11.7100	11.1200	11.250	-0.968%	1,017,456	+68.889%
2023-06-26	11.5600	11.9743	11.3100	11.360	-3.237%	1,206,250	+67.254%
2023-06-23	11.6900	12.0000	10.8100	11.740	+1.645%	3,108,247	+61.840%
2023-06-22	11.6900	12.0400	11.4300	11.550	-1.618%	1,138,726	+64.502%
2023-06-21	11.2600	11.7950	10.8610	11.740	+4.541%	951,661	+61.840%
2023-06-20	11.8600	12.0800	11.1900	11.230	-4.831%	1,276,250	+69.190%
2023-06-16	12.0500	12.0500	11.5100	11.800	-0.169%	4,676,313	+61.017%
2023-06-15	11.9600	12.0600	11.6500	11.820	-1.827%	1,429,463	+60.745%
2023-06-14	12.2400	12.3600	11.8600	12.040	-1.794%	1,054,686	+57.807%
2023-06-13	12.0000	12.3900	11.8600	12.260	+3.373%	683,251	+54.976%
2023-06-12	12.0100	12.4300	11.6300	11.860	+0.084%	1,262,297	+60.202%
2023-06-09	12.3100	12.4400	11.8200	11.850	-3.265%	1,047,209	+60.338%
2023-06-08	11.9700	12.5100	11.9200	12.250	+2.339%	1,040,542	+55.102%
2023-06-07	11.2800	12.1400	11.2500	11.970	+5.836%	1,369,843	+58.730%
2023-06-06	11.2100	11.3250	10.8250	11.310	+1.072%	1,198,662	+67.993%
2023-06-05	11.0500	11.4050	10.9701	11.190	+0.629%	1,262,035	+69.794%
2023-06-02	10.7500	11.1300	10.6050	11.120	+3.635%	1,122,212	+70.863%
2023-06-01	10.5800	10.7900	10.2500	10.730	+1.803%	1,174,535	+77.074%
2023-05-31	10.4700	11.0200	10.2700	10.540	-2.136%	1,488,319	+80.266%
2023-05-30	10.1100	10.8600	10.1000	10.770	+4.971%	1,576,054	+76.416%
2023-05-26	9.6800	10.3300	9.5700	10.260	+5.231%	1,489,297	+85.185%
2023-05-25	9.2100	9.7800	8.8900	9.750	+6.325%	1,735,808	+94.872%
2023-05-24	9.5100	9.6200	8.8216	9.170	-2.654%	1,954,272	+107.197%
2023-05-23	9.4700	10.0700	9.1900	9.420	-1.154%	2,776,458	+101.699%
2023-05-22	11.1100	11.8200	9.2100	9.530	-29.720%	9,188,768	+99.370%
2023-05-18	13.8600	13.8600	12.6700	13.560	-1.952%	3,380,738	+40.118%
2023-05-17	12.5000	14.7900	11.3900	13.830	-14.682%	6,465,223	+37.383%
2023-05-16	16.0600	16.3600	15.4300	16.210	-1.459%	1,064,913	+17.212%
2023-05-15	16.0000	17.1800	15.8050	16.450	+3.524%	882,967	+15.502%
2023-05-12	15.7000	16.4200	15.5100	15.890	+1.729%	576,777	+19.572%
2023-05-11	15.8800	16.0500	15.5600	15.620	-1.761%	484,448	+21.639%
2023-05-10	16.0800	16.1808	15.3400	15.900	+0.824%	695,845	+19.497%
2023-05-09	15.9500	15.9800	15.5201	15.770	-1.683%	561,435	+20.482%
2023-05-08	16.1400	16.4000	15.9500	16.040	-0.743%	510,276	+18.454%
2023-05-05	16.3400	16.7400	16.0700	16.160	+1.126%	495,300	+17.574%
2023-05-04	16.1400	16.1620	15.6015	15.980	-1.480%	438,940	+18.899%
2023-05-03	16.0400	16.5700	15.8400	16.220	+3.642%	710,260	+17.139%
2023-05-02	17.0700	17.0800	15.6200	15.650	-8.319%	862,169	+21.406%
2023-05-01	17.2000	17.7700	16.8700	17.070	-1.443%	664,992	+11.306%
2023-04-28	16.6800	18.0300	16.4300	17.320	+8.453%	1,221,303	+9.700%
2023-04-27	17.5700	18.0000	14.7200	15.970	-12.923%	1,996,454	+18.973%
2023-04-26	18.3000	18.7000	18.0800	18.340	-0.218%	662,258	+3.599%
2023-04-25	18.9900	19.3700	18.1200	18.380	-3.059%	513,443	+3.373%
2023-04-24	19.1600	19.2300	18.6300	18.960	-0.420%	483,022	+0.211%
2023-04-21	18.5900	19.1000	18.3200	19.040	+2.476%	699,771	-0.210%
2023-04-20	18.7400	19.1829	18.3800	18.580	-2.569%	626,458	+2.260%
2023-04-19	18.9600	19.3900	18.5800	19.070	-1.140%	810,140	-0.367%
2023-04-18	18.2600	19.3100	18.0300	19.290	+5.266%	689,958	-1.503%
2023-04-17	17.4800	18.4700	17.3850	18.325	+6.232%	841,231	+3.683%
2023-04-14	17.1100	17.2600	16.6879	17.250	+0.701%	616,848	+10.145%
2023-04-13	16.2500	17.3600	16.1400	17.130	+5.871%	905,603	+10.917%
2023-04-12	16.0700	16.8300	15.8100	16.180	+1.188%	868,912	+17.429%
2023-04-11	15.3500	16.8600	15.2000	15.990	+5.197%	1,347,123	+18.824%
2023-04-10	13.6200	15.3800	13.4850	15.200	+14.977%	1,579,526	+25.000%
2023-04-06	13.1350	13.2600	12.6800	13.220	+2.006%	565,946	+43.722%
2023-04-05	12.8700	13.3200	12.8500	12.960	-0.613%	678,187	+46.605%
2023-04-04	13.7800	13.9100	12.9123	13.040	-4.399%	728,231	+45.706%
2023-04-03	13.4300	13.9500	13.4000	13.640	+1.564%	671,020	+39.296%
2023-03-31	13.6500	13.8000	13.3100	13.430	-0.371%	717,838	+41.474%
2023-03-30	13.8100	13.9700	13.2300	13.480	-2.248%	632,131	+40.950%
2023-03-29	13.8600	14.0600	13.6500	13.790	+1.026%	524,075	+37.781%
2023-03-28	13.6400	14.0600	13.6300	13.650	-1.302%	396,974	+39.194%
2023-03-27	13.4600	13.8900	13.2600	13.830	+2.749%	528,220	+37.383%
2023-03-24	13.5200	13.6500	13.1100	13.460	-1.680%	721,092	+41.159%
2023-03-23	13.8800	14.0300	13.4400	13.690	+0.736%	624,365	+38.787%
2023-03-22	14.4100	14.4100	13.5700	13.590	-4.228%	618,627	+39.809%
2023-03-21	15.4300	15.4500	14.1500	14.190	-5.652%	1,103,289	+33.897%
2023-03-20	15.3800	15.5200	14.8300	15.040	-1.506%	753,906	+26.330%
2023-03-17	15.4900	15.6400	15.0350	15.270	-3.416%	1,113,188	+24.427%
2023-03-16	15.3500	16.0100	14.9500	15.810	+1.607%	734,344	+20.177%
2023-03-15	15.4000	15.8600	15.2750	15.560	-1.457%	619,684	+22.108%
2023-03-14	16.4400	16.6299	15.6200	15.790	-0.567%	774,611	+20.329%
2023-03-13	16.5000	16.8900	15.8350	15.880	-1.489%	1,172,431	+19.647%
2023-03-10	18.4100	18.4600	15.9300	16.120	-13.935%	1,970,262	+17.866%
2023-03-09	19.5300	19.5500	18.3700	18.730	-3.603%	746,372	+1.442%
2023-03-08	19.8600	19.9487	18.9650	19.430	-2.362%	571,985	-2.213%
2023-03-07	20.5000	20.5300	19.8900	19.900	-2.832%	521,313	-4.523%
2023-03-06	20.8300	20.8700	20.0650	20.480	-0.967%	712,038	-7.227%
2023-03-03	20.7900	20.9500	20.4500	20.680	+0.486%	746,061	-8.124%
2023-03-02	19.8000	20.9050	19.3200	20.580	+3.887%	937,287	-7.677%
2023-03-01	20.1100	20.1300	19.5100	19.810	-1.833%	860,770	-4.089%
2023-02-28	19.7300	20.2650	19.6700	20.180	+1.816%	769,237	-5.847%
2023-02-27	20.1400	20.4000	19.5100	19.820	+0.865%	778,295	-4.137%
2023-02-24	19.4200	19.9100	19.1200	19.650	+0.255%	519,512	-3.308%
2023-02-23	19.4000	19.6300	19.1100	19.600	+0.875%	447,370	-3.061%
2023-02-22	19.5000	19.9200	19.1300	19.430	-0.205%	560,166	-2.213%
2023-02-21	19.7800	20.0000	19.1900	19.470	-2.796%	834,129	-2.414%
2023-02-17	19.7500	20.2700	19.4200	20.030	+1.778%	817,679	-5.142%
2023-02-16	20.7300	20.8000	19.6500	19.680	-5.702%	885,708	-3.455%
2023-02-15	21.0600	21.2890	20.6000	20.870	-1.603%	680,467	-8.960%
2023-02-14	20.4600	21.3500	20.1000	21.210	+2.811%	629,754	-10.420%
2023-02-13	20.9400	21.0900	20.4300	20.630	-1.103%	749,463	-7.901%
2023-02-10	20.7800	21.2100	20.4000	20.860	+0.096%	744,713	-8.917%
2023-02-09	20.9200	21.7800	20.7100	20.840	+0.434%	956,770	-8.829%
2023-02-08	21.5200	21.8600	20.7500	20.750	-4.422%	890,391	-8.434%
2023-02-07	20.4900	21.7500	20.1193	21.710	+5.082%	1,323,315	-12.483%
2023-02-06	19.0300	21.1600	18.9000	20.660	+8.623%	1,165,817	-8.035%
2023-02-03	18.7900	19.2950	18.7300	19.020	-0.679%	449,046	-0.105%
2023-02-02	18.8200	19.2700	18.6550	19.150	+2.079%	672,914	-0.783%
2023-02-01	18.3400	19.1000	18.0600	18.760	+2.738%	600,536	+1.279%
2023-01-31	18.0200	18.5319	18.0200	18.260	+1.784%	747,129	+4.053%
2023-01-30	18.2000	18.4200	17.7600	17.940	-2.500%	671,745	+5.909%
2023-01-27	18.3800	18.9000	18.2500	18.400	+0.163%	458,103	+3.261%
2023-01-26	18.5800	18.9429	18.1000	18.370	-0.970%	714,101	+3.430%
2023-01-25	16.1900	18.5600	15.9441	18.550	+14.365%	1,235,858	+2.426%
2023-01-24	15.8600	16.3400	15.7500	16.220	+1.948%	367,017	+17.139%
2023-01-23	15.9600	16.2700	15.6993	15.910	-1.303%	554,847	+19.422%
2023-01-20	15.5800	16.2100	15.4000	16.120	+4.540%	601,242	+17.866%
2023-01-19	15.7100	15.9100	15.4050	15.420	-1.971%	442,388	+23.217%
2023-01-18	16.1100	16.6500	15.7100	15.730	-1.871%	473,261	+20.788%
2023-01-17	16.5700	16.6400	15.9600	16.030	-1.656%	731,485	+18.528%
2023-01-13	16.0400	16.7100	15.8850	16.300	-1.092%	737,023	+16.564%
2023-01-12	15.0700	16.6300	14.9000	16.480	+9.647%	980,331	+15.291%
2023-01-11	15.4700	15.4700	14.6900	15.030	-2.907%	641,784	+26.414%
2023-01-10	14.3700	15.4900	14.3700	15.480	+6.612%	818,280	+22.739%
2023-01-09	14.4000	15.1500	14.0600	14.520	+0.276%	1,063,003	+30.854%
2023-01-06	13.6600	14.5200	13.4659	14.480	+6.706%	1,022,053	+31.215%
2023-01-05	12.7500	13.8000	12.5859	13.570	+5.603%	1,058,875	+40.015%
2023-01-04	12.5600	13.1900	12.5400	12.850	+2.554%	826,647	+47.860%
2023-01-03	12.2800	12.8050	12.1900	12.530	+1.293%	999,280	+51.636%
2022-12-30	12.0100	12.4100	11.9300	12.370	+2.401%	495,674	+53.597%
2022-12-29	11.9400	12.5300	11.6500	12.080	+2.984%	780,553	+57.285%
2022-12-28	11.5900	11.8500	11.4600	11.730	+1.034%	772,832	+61.978%
2022-12-27	11.7800	11.8550	11.4400	11.610	-1.860%	862,097	+63.652%
2022-12-23	13.6600	13.9100	11.7800	11.830	-12.175%	1,118,731	+60.609%
2022-12-22	13.5000	14.0870	12.9500	13.470	+0.298%	956,880	+41.054%
2022-12-21	12.6500	13.4400	12.3400	13.430	+8.833%	1,081,738	+41.474%
2022-12-20	11.8600	12.6400	11.8100	12.340	+5.111%	1,377,894	+53.971%
2022-12-19	14.7500	14.7600	10.9200	11.740	-23.468%	3,273,318	+61.840%
2022-12-16	14.6400	15.6600	14.5950	15.340	+4.567%	1,537,505	+23.859%
2022-12-15	14.7600	14.8000	14.4800	14.670	-1.807%	646,501	+29.516%
2022-12-14	14.6900	15.0600	14.6300	14.940	+1.564%	639,145	+27.175%
2022-12-13	14.7900	14.9000	14.2100	14.710	+1.100%	837,238	+29.164%
2022-12-12	14.6700	14.6700	14.0700	14.550	-0.886%	438,068	+30.584%
2022-12-09	14.6400	14.8400	14.5000	14.680	-0.136%	451,734	+29.428%
2022-12-08	14.4000	14.8800	14.3500	14.700	+1.730%	829,303	+29.252%
2022-12-07	13.9400	14.5100	13.8900	14.450	+3.288%	627,510	+31.488%
2022-12-06	14.3300	14.4100	13.8500	13.990	-2.304%	452,825	+35.811%
2022-12-05	14.6000	14.8100	14.1500	14.320	-2.052%	509,664	+32.682%
2022-12-02	14.4200	14.7700	14.3500	14.620	+0.343%	450,638	+29.959%
2022-12-01	14.8700	15.0900	14.4700	14.570	-2.280%	370,342	+30.405%
2022-11-30	14.4100	14.9500	14.3300	14.910	+4.705%	699,528	+27.431%
2022-11-29	14.6900	14.7100	14.1400	14.240	-2.198%	321,861	+33.427%
2022-11-28	14.8200	14.9200	14.3500	14.560	-1.422%	589,628	+30.495%
2022-11-25	14.6500	14.9900	14.5500	14.770	-0.270%	164,371	+28.639%
2022-11-23	15.2800	15.2800	14.7600	14.810	-2.115%	275,355	+28.292%
2022-11-22	15.0000	15.1799	14.6700	15.130	+1.886%	407,012	+25.578%
2022-11-21	15.0100	15.0250	14.7500	14.850	-1.656%	378,604	+27.946%
2022-11-18	15.6500	15.6500	15.0100	15.100	-1.113%	378,241	+25.828%
2022-11-17	15.0400	15.2900	14.6600	15.270	+1.193%	611,040	+24.427%
2022-11-16	15.6900	15.8900	15.0800	15.090	-4.554%	470,413	+25.911%
2022-11-15	16.0900	16.3100	15.6000	15.810	+0.701%	647,092	+20.177%
2022-11-14	16.0900	16.7600	15.6800	15.700	-2.545%	595,494	+21.019%
2022-11-11	15.8200	16.4300	15.7600	16.110	+1.003%	619,279	+17.939%
2022-11-10	15.7300	16.0400	15.4900	15.950	+5.072%	1,029,290	+19.122%
2022-11-09	15.3000	15.3900	15.0700	15.180	-1.684%	970,219	+25.165%
2022-11-08	15.4000	15.7500	15.2300	15.440	+0.783%	722,123	+23.057%
2022-11-07	14.9900	15.5300	14.9321	15.320	+3.026%	805,389	+24.021%
2022-11-04	15.2200	15.2200	14.1600	14.870	-1.327%	734,861	+27.774%
2022-11-03	15.3000	15.7800	14.9200	15.070	-2.837%	721,203	+26.078%
2022-11-02	15.3000	16.2800	15.3000	15.510	-1.399%	1,096,137	+22.502%
2022-11-01	14.8900	16.2800	14.8900	15.730	+13.410%	1,737,695	+20.788%
2022-10-31	14.2100	14.2100	13.8000	13.870	-3.210%	616,533	+36.986%
2022-10-28	14.0600	14.3900	13.8500	14.330	+2.211%	625,317	+32.589%
2022-10-27	14.5900	14.7200	13.9600	14.020	-2.232%	521,383	+35.521%
2022-10-26	14.0000	14.9000	14.0000	14.340	+2.429%	1,029,277	+32.497%
2022-10-25	13.3900	14.1200	13.2700	14.000	+4.712%	798,154	+35.714%
2022-10-24	13.4700	13.4700	13.1100	13.370	-1.256%	323,840	+42.109%
2022-10-21	13.3300	13.5550	13.1300	13.540	+1.805%	493,116	+40.325%
2022-10-20	12.9300	13.3450	12.8500	13.300	+3.021%	446,622	+42.857%
2022-10-19	13.3100	13.4000	12.6900	12.910	-3.585%	733,600	+47.173%
2022-10-18	13.7100	14.1300	13.2500	13.390	-1.326%	681,204	+41.897%
2022-10-17	13.6200	13.8700	13.5200	13.570	+0.148%	637,508	+40.015%
2022-10-14	13.6600	13.7800	13.2800	13.550	-0.221%	436,951	+40.221%
2022-10-13	12.8400	13.6100	12.8400	13.580	+2.879%	597,604	+39.912%
2022-10-12	13.3600	13.3700	13.0100	13.200	-0.076%	444,806	+43.939%
2022-10-11	13.4900	13.5699	12.7900	13.210	+0.380%	633,161	+43.830%
2022-10-10	13.5100	13.7300	13.1300	13.160	-3.660%	499,143	+44.377%
2022-10-07	13.9700	14.0600	13.6400	13.660	-2.009%	691,514	+39.092%
2022-10-06	14.2300	14.3400	13.7200	13.940	-0.853%	658,658	+36.298%
2022-10-05	13.9700	14.2800	13.4300	14.060	-0.213%	1,001,369	+35.135%
2022-10-04	13.7200	14.2800	13.5300	14.090	+4.525%	1,842,403	+34.847%
2022-10-03	14.3200	14.3200	13.4700	13.480	-3.369%	1,335,796	+40.950%
2022-09-30	14.9000	14.9699	12.9400	13.950	-14.991%	6,574,693	+36.201%
2022-09-29	16.9900	17.0305	16.4000	16.410	-3.641%	552,979	+15.783%
2022-09-28	17.0000	17.4000	16.2200	17.030	+2.160%	764,303	+11.568%
2022-09-27	15.9700	16.8000	15.7300	16.670	+6.996%	867,361	+13.977%
2022-09-26	15.2900	16.1500	15.2900	15.580	+2.231%	1,080,285	+21.951%
2022-09-23	14.9400	15.2900	14.4200	15.240	0.000%	893,553	+24.672%
2022-09-22	14.8500	15.3400	14.1974	15.240	+2.626%	1,151,509	+24.672%
2022-09-21	17.5700	17.6200	14.2500	14.850	-16.853%	2,991,519	+27.946%
2022-09-20	17.1100	19.2000	16.0800	17.860	+4.079%	1,553,202	+6.383%
2022-09-19	17.5800	17.7200	16.5660	17.160	-2.500%	841,700	+10.723%
2022-09-16	17.4900	17.7200	17.0300	17.600	+0.171%	1,238,331	+7.955%
2022-09-15	17.1200	17.6600	16.7500	17.570	+2.509%	479,624	+8.139%
2022-09-14	17.0300	17.4200	16.6500	17.140	+1.902%	694,780	+10.852%
2022-09-13	17.8100	18.0000	16.7100	16.820	-5.559%	1,081,722	+12.961%
2022-09-12	17.0600	17.8400	16.8000	17.810	+4.765%	782,320	+6.682%
2022-09-09	17.1600	17.4850	16.8300	17.000	-0.759%	426,326	+11.765%
2022-09-08	16.8000	17.2900	16.7800	17.130	+1.904%	537,327	+10.917%
2022-09-07	16.2500	16.9700	16.2500	16.810	+3.002%	578,940	+13.028%
2022-09-06	17.6900	17.6900	16.2800	16.320	-8.418%	624,657	+16.422%
2022-09-02	18.0500	18.6400	17.6600	17.820	-1.329%	523,640	+6.622%
2022-09-01	17.1600	18.0800	16.8800	18.060	+3.972%	608,892	+5.205%
2022-08-31	16.6100	17.9400	16.3099	17.370	+6.695%	718,590	+9.384%
2022-08-30	18.6100	18.6674	15.8000	16.280	-12.379%	1,523,553	+16.708%
2022-08-29	18.0200	19.0800	17.9700	18.580	+3.108%	581,445	+2.260%
2022-08-26	18.9600	19.0700	17.9100	18.020	-4.707%	1,871,988	+5.438%
2022-08-25	19.2100	19.3400	18.7000	18.910	-0.578%	447,117	+0.476%
2022-08-24	18.2600	19.5689	18.0000	19.020	+4.334%	716,545	-0.105%
2022-08-23	17.8600	18.3200	17.2800	18.230	+0.385%	771,252	+4.224%
2022-08-22	17.6000	18.6100	17.4800	18.160	+2.368%	1,491,826	+4.626%
2022-08-19	19.0300	21.2500	17.5750	17.740	-9.949%	4,274,046	+7.103%
2022-08-18	18.6600	19.7000	18.0200	19.700	+5.179%	1,746,429	-3.553%
2022-08-17	18.0000	19.2700	17.7400	18.730	+3.652%	823,961	+1.442%
2022-08-16	17.9200	18.3900	17.6400	18.070	-0.660%	807,369	+5.147%
2022-08-15	17.4500	18.4500	17.4500	18.190	+3.352%	1,019,165	+4.453%
2022-08-12	16.3400	18.1900	16.3400	17.600	+9.521%	1,685,401	+7.955%
2022-08-11	16.7500	16.9200	15.8900	16.070	-3.772%	697,919	+18.233%
2022-08-10	17.0000	17.2000	16.6300	16.700	+0.240%	797,260	+13.772%
2022-08-09	16.6700	16.8900	16.0850	16.660	-1.128%	579,177	+14.046%
2022-08-08	16.2800	16.8700	16.0100	16.850	+2.619%	740,609	+12.760%
2022-08-05	15.5900	16.6900	15.1200	16.420	+4.920%	1,629,000	+15.713%
2022-08-04	13.7100	15.9100	13.7100	15.650	+13.078%	1,742,018	+21.406%
2022-08-03	12.6200	14.1288	12.5100	13.840	+12.980%	1,762,522	+37.283%
2022-08-02	12.0400	12.5300	12.0000	12.250	+0.328%	731,495	+55.102%
2022-08-01	12.8600	12.8600	12.1200	12.210	-4.310%	779,930	+55.610%
2022-07-29	13.6900	13.7000	12.3300	12.760	-6.793%	1,576,397	+48.903%
2022-07-28	14.5000	14.5900	13.6600	13.690	-5.586%	622,595	+38.787%
2022-07-27	14.2700	14.6600	14.0200	14.500	+2.185%	580,505	+31.034%
2022-07-26	13.8600	14.6500	13.6100	14.190	+2.233%	565,282	+33.897%
2022-07-25	14.2900	14.2900	13.5101	13.880	-1.210%	467,855	+36.888%
2022-07-22	14.6300	14.7700	14.0100	14.050	-3.103%	684,314	+35.231%
2022-07-21	14.5300	14.6600	14.1700	14.500	-0.412%	444,949	+31.034%
2022-07-20	14.4900	15.0700	14.2500	14.560	+0.901%	519,071	+30.495%
2022-07-19	14.0100	14.6200	14.0100	14.430	+3.293%	716,000	+31.670%
2022-07-18	14.8700	15.1000	13.8200	13.970	-3.655%	700,326	+36.006%
2022-07-15	14.9000	14.9000	14.3200	14.500	-1.024%	653,608	+31.034%
2022-07-14	15.1800	15.2200	14.5200	14.650	-4.060%	544,373	+29.693%
2022-07-13	14.4800	15.6499	14.4600	15.270	+3.878%	723,494	+24.427%
2022-07-12	14.6200	14.9700	13.8600	14.700	+0.892%	871,787	+29.252%
2022-07-11	15.2400	15.3900	14.5400	14.570	-5.081%	751,893	+30.405%
2022-07-08	14.6700	15.3900	14.2500	15.350	+1.253%	1,003,907	+23.779%
2022-07-07	13.3500	15.8278	13.3200	15.160	-0.850%	2,714,661	+25.330%
2022-07-06	15.2800	16.0200	14.8700	15.290	+0.924%	742,384	+24.264%
2022-07-05	13.8700	15.1500	13.5700	15.150	+7.219%	727,795	+25.413%
2022-07-01	13.7800	14.2500	13.4600	14.130	+2.317%	546,935	+34.466%
2022-06-30	13.3800	14.2100	13.3700	13.810	+1.024%	423,765	+37.581%
2022-06-29	13.0200	13.7000	12.8600	13.670	+5.154%	587,172	+38.990%
2022-06-28	13.6300	13.7200	12.9150	13.000	-3.561%	532,097	+46.154%
2022-06-27	13.7200	13.7200	13.2800	13.480	-0.590%	362,523	+40.950%
2022-06-24	13.6500	13.7800	13.0400	13.560	+0.222%	762,331	+40.118%
2022-06-23	12.7600	13.5500	12.4500	13.530	+6.368%	631,687	+40.429%
2022-06-22	12.2300	13.0500	12.2000	12.720	+1.923%	477,863	+49.371%
2022-06-21	12.1500	12.8200	12.1500	12.480	+5.051%	725,024	+52.244%
2022-06-17	11.3400	12.1800	11.2600	11.880	+5.788%	1,043,728	+59.933%
2022-06-16	11.5200	11.5200	10.8100	11.230	-5.232%	939,157	+69.190%
2022-06-15	12.0100	12.2300	11.4000	11.850	-2.066%	850,944	+60.338%
2022-06-14	11.9100	12.2364	11.8100	12.100	+1.255%	629,636	+57.025%
2022-06-13	12.9350	12.9350	11.6800	11.950	-5.757%	1,017,921	+58.996%
2022-06-10	13.0800	13.2500	12.5000	12.680	-4.876%	783,699	+49.842%
2022-06-09	13.8500	13.9600	13.1900	13.330	-4.444%	834,757	+42.536%
2022-06-08	14.5200	14.7100	13.8500	13.950	-4.190%	915,402	+36.201%
2022-06-07	14.3300	14.8000	14.2700	14.560	-0.410%	902,718	+30.495%
2022-06-06	16.4500	16.5850	14.5150	14.620	-10.745%	1,428,925	+29.959%
2022-06-03	17.5700	17.6800	16.1300	16.380	-7.195%	1,341,042	+15.995%
2022-06-02	17.6300	17.9300	17.0781	17.650	-1.065%	492,821	+7.649%
2022-06-01	18.1400	18.3500	17.4400	17.840	-1.436%	466,917	+6.502%
2022-05-31	18.5700	18.8300	17.7800	18.100	-2.531%	520,266	+4.972%
2022-05-27	17.4000	18.6500	17.2700	18.570	+6.724%	707,056	+2.316%
2022-05-26	17.1000	17.8200	16.9736	17.400	+3.448%	437,002	+9.195%
2022-05-25	16.6200	17.1200	16.4148	16.820	+1.203%	401,891	+12.961%
2022-05-24	17.8300	17.8300	16.5300	16.620	-7.564%	630,407	+14.320%
2022-05-23	17.6500	18.1800	17.1400	17.980	+2.978%	446,954	+5.673%
2022-05-20	17.2800	17.5500	16.3500	17.460	+1.748%	631,371	+8.820%
2022-05-19	17.8500	18.0000	16.9500	17.160	-3.973%	952,784	+10.723%
2022-05-18	18.4300	18.7000	17.5600	17.870	-5.048%	661,284	+6.323%