Health Catalyst Inc (NQ: HCAT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	9.720	10.49	9.680	10.48	872,139	+0.85(+8.83%)
Nov 29, 2022	9.320	9.730	9.140	9.630	428,826	+0.37(+4.00%)
Nov 28, 2022	9.740	9.890	9.240	9.260	369,493	-0.52(-5.32%)
Nov 25, 2022	9.950	10.03	9.540	9.780	258,770	-0.20(-2.00%)
Nov 23, 2022	9.390	10.03	9.235	9.980	516,897	+0.61(+6.51%)
Nov 22, 2022	9.400	9.420	8.960	9.370	493,423	+0.15(+1.63%)
Nov 21, 2022	9.730	9.730	9.090	9.220	671,541	-0.57(-5.82%)
Nov 18, 2022	10.07	10.12	9.570	9.790	510,932	-0.02(-0.20%)
Nov 17, 2022	9.870	9.970	9.770	9.810	733,604	-0.31(-3.06%)
Nov 16, 2022	10.80	10.91	9.800	10.12	863,790	-0.80(-7.33%)
Nov 15, 2022	10.20	10.96	9.910	10.92	1,358,070	+1.10(+11.20%)
Nov 14, 2022	10.48	10.82	9.790	9.820	1,805,148	+0.00(+0.00%)
Nov 11, 2022	9.140	10.49	9.090	9.820	2,248,457	+0.68(+7.44%)
Nov 10, 2022	8.580	9.308	8.490	9.140	2,517,356	+1.16(+14.54%)
Nov 09, 2022	8.540	8.590	7.810	7.980	3,637,825	+1.51(+23.34%)
Nov 08, 2022	6.860	6.930	6.400	6.470	1,784,347	-0.40(-5.82%)
Nov 07, 2022	7.140	7.190	6.630	6.870	1,334,345	-0.19(-2.69%)
Nov 04, 2022	7.250	7.410	6.840	7.060	1,849,886	-0.19(-2.62%)
Nov 03, 2022	8.090	8.210	6.970	7.250	2,186,962	-0.89(-10.93%)
Nov 02, 2022	8.990		8.110	8.140	1,261,043	-0.90(-9.96%)
Nov 01, 2022	9.220	9.240	8.900	9.040	968,144	+0.22(+2.49%)
Oct 31, 2022	8.990	9.220	8.790	8.820	593,734	-0.33(-3.61%)
Oct 28, 2022	9.060	9.245	8.970	9.150	612,724	+0.14(+1.55%)
Oct 27, 2022	9.440	9.440	8.970	9.010	522,290	-0.24(-2.59%)
Oct 26, 2022	9.080	9.850	8.910	9.250	642,745	+0.22(+2.44%)
Oct 25, 2022	8.040	9.040	8.040	9.030	1,100,041	+0.25(+2.85%)
Oct 24, 2022	8.750	8.905	8.360	8.780	672,227	+0.08(+0.92%)
Oct 21, 2022	9.180	9.180	8.481	8.700	882,225	-0.51(-5.54%)
Oct 20, 2022	9.250	9.610	9.150	9.210	557,729	-0.05(-0.54%)
Oct 19, 2022	9.200	9.520	9.100	9.260	413,308	+0.02(+0.22%)
Oct 18, 2022	9.450	9.780	9.160	9.240	687,409	+0.03(+0.33%)
Oct 17, 2022	8.860	9.270	8.830	9.210	622,043	+0.58(+6.72%)
Oct 14, 2022	9.150	9.290	8.600	8.630	577,934	-0.42(-4.64%)
Oct 13, 2022	8.560	9.130	8.480	9.050	580,408	+0.08(+0.89%)
Oct 12, 2022	9.000	9.185	8.770	8.970	568,392	-0.06(-0.66%)
Oct 11, 2022	9.310	9.350	8.760	9.030	707,164	-0.35(-3.73%)
Oct 10, 2022	9.440	9.550	9.020	9.380	654,112	-0.11(-1.16%)
Oct 07, 2022	9.980	10.07	9.450	9.490	593,218	-0.68(-6.69%)
Oct 06, 2022	10.63	10.77	10.12	10.17	476,026	-0.42(-3.97%)
Oct 05, 2022	10.31	10.64	10.22	10.59	502,789	-0.08(-0.75%)
Oct 04, 2022	10.53	11.06	10.53	10.67	831,290	+0.41(+4.00%)
Oct 03, 2022	9.810	10.37	9.520	10.26	973,335	+0.56(+5.77%)
Sep 30, 2022	10.13	10.56	9.690	9.700	1,066,804	-0.47(-4.62%)
Sep 29, 2022	10.24	10.35	9.900	10.17	735,547	-0.30(-2.87%)
Sep 28, 2022	10.17	10.52	9.980	10.47	690,353	+0.47(+4.70%)
Sep 27, 2022	9.820	10.16	9.760	10.00	701,042	+0.35(+3.63%)
Sep 26, 2022	9.430	9.975	9.389	9.650	1,078,081	+0.31(+3.32%)
Sep 23, 2022	9.190	9.390	9.030	9.340	823,712	+0.04(+0.43%)
Sep 22, 2022	9.960	10.07	9.110	9.300	1,252,512	-0.74(-7.37%)
Sep 21, 2022	10.11	10.40	9.915	10.04	1,510,923	-0.10(-0.99%)
Sep 20, 2022	10.21	10.32	10.02	10.14	631,735	-0.11(-1.07%)
Sep 19, 2022	10.21	10.30	9.890	10.25	989,615	-0.07(-0.68%)
Sep 16, 2022	10.70	10.70	10.30	10.32	1,271,508	-0.61(-5.58%)
Sep 15, 2022	10.99	11.36	10.78	10.93	845,898	-0.24(-2.15%)
Sep 14, 2022	10.75	11.18	10.53	11.17	819,144	+0.45(+4.20%)
Sep 13, 2022	10.56	10.98	10.21	10.72	1,571,793	-0.80(-6.94%)
Sep 12, 2022	11.54	11.58	11.27	11.52	995,776	-0.02(-0.17%)
Sep 09, 2022	11.64	11.83	11.53	11.54	1,472,925	+0.40(+3.59%)
Sep 08, 2022	10.78	11.32	10.76	11.14	1,940,225	+0.17(+1.55%)
Sep 07, 2022	11.22	11.22	10.72	10.97	1,294,706	-0.21(-1.88%)
Sep 06, 2022	11.53	11.62	11.13	11.18	955,378	-0.30(-2.61%)
Sep 02, 2022	11.89	11.89	11.23	11.48	1,296,042	-0.30(-2.55%)
Sep 01, 2022	11.85	11.85	11.36	11.78	890,078	-0.22(-1.83%)
Aug 31, 2022	11.86	12.11	11.66	12.00	1,754,063	+0.48(+4.17%)
Aug 30, 2022	12.00	12.41	11.38	11.52	1,706,424	-0.31(-2.62%)
Aug 29, 2022	11.78	12.11	11.62	11.83	1,689,508	-0.21(-1.74%)
Aug 26, 2022	12.22	12.44	12.02	12.04	803,661	-0.28(-2.27%)
Aug 25, 2022	12.38	12.59	12.08	12.32	681,955	+0.04(+0.33%)
Aug 24, 2022	12.28	12.76	12.21	12.28	1,092,545	-0.06(-0.49%)
Aug 23, 2022	12.53	12.75	12.34	12.34	841,354	-0.18(-1.44%)
Aug 22, 2022	11.84	12.85	11.73	12.52	1,206,654	+0.69(+5.83%)
Aug 19, 2022	11.60	12.05	11.53	11.83	979,622	+0.00(+0.00%)
Aug 18, 2022	11.93	12.02	11.60	11.83	811,334	-0.10(-0.84%)
Aug 17, 2022	12.41	12.48	11.90	11.93	750,563	-0.78(-6.14%)
Aug 16, 2022	13.29	13.50	12.30	12.71	1,043,857	-0.83(-6.13%)
Aug 15, 2022	13.14	13.61	12.97	13.54	840,156	+0.26(+1.96%)
Aug 12, 2022	12.86	13.57	12.77	13.28	1,543,353	+0.45(+3.51%)
Aug 11, 2022	12.70	13.12	12.56	12.83	1,587,368	+0.23(+1.83%)
Aug 10, 2022	12.39	12.64	12.07	12.60	2,225,709	+0.91(+7.78%)
Aug 09, 2022	11.75	11.99	11.27	11.69	2,300,945	-0.22(-1.85%)
Aug 08, 2022	11.78	12.18	11.06	11.91	3,787,560	+0.56(+4.93%)
Aug 05, 2022	13.01	13.01	10.95	11.35	9,065,603	-6.92(-37.88%)
Aug 04, 2022	18.15	18.28	17.87	18.27	891,007	+0.37(+2.07%)
Aug 03, 2022	17.87	18.30	17.72	17.90	819,053	+0.27(+1.53%)
Aug 02, 2022	16.81	18.20	16.81	17.63	1,478,868	+0.64(+3.77%)
Aug 01, 2022	16.42	17.00	16.21	16.99	566,669	+0.25(+1.49%)
Jul 29, 2022	16.53	16.88	16.17	16.74	860,629	+0.23(+1.39%)
Jul 28, 2022	16.09	16.57	15.41	16.51	677,418	+0.60(+3.77%)
Jul 27, 2022	16.18	16.21	14.96	15.91	1,575,500	+0.21(+1.34%)
Jul 26, 2022	16.41	16.41	15.66	15.70	497,935	-0.63(-3.86%)
Jul 25, 2022	16.57	16.78	16.09	16.33	570,542	-0.06(-0.37%)
Jul 22, 2022	16.26	16.42	15.72	16.39	1,283,956	+0.36(+2.25%)
Jul 21, 2022	16.13	16.30	15.81	16.03	562,500	+0.03(+0.19%)
Jul 20, 2022	15.72	16.49	15.59	16.00	790,269	+0.43(+2.76%)
Jul 19, 2022	15.67	15.74	14.94	15.57	646,378	+0.25(+1.63%)
Jul 18, 2022	16.53	16.74	15.31	15.32	502,879	-0.78(-4.84%)
Jul 15, 2022	16.06	16.38	15.60	16.10	543,859	+0.40(+2.55%)
Jul 14, 2022	15.61	16.24	15.41	15.70	460,828	-0.07(-0.44%)
Jul 13, 2022	15.67	16.18	15.42	15.77	419,714	-0.44(-2.71%)
Jul 12, 2022	16.23	17.42	15.76	16.21	483,849	+0.03(+0.19%)
Jul 11, 2022	16.58	16.78	15.71	16.18	621,524	-0.60(-3.58%)
Jul 08, 2022	16.72	17.70	16.54	16.78	727,773	-0.52(-3.01%)
Jul 07, 2022	16.08	17.32	15.90	17.30	527,879	+1.14(+7.05%)
Jul 06, 2022	16.29	16.83	15.85	16.16	623,447	-0.15(-0.92%)
Jul 05, 2022	15.32	16.41	14.66	16.31	798,114	+0.91(+5.91%)
Jul 01, 2022	14.53	15.43	14.24	15.40	606,299	+0.91(+6.28%)
Jun 30, 2022	15.08	15.23	14.44	14.49	800,202	-1.03(-6.64%)
Jun 29, 2022	15.38	15.66	15.10	15.52	762,948	+0.12(+0.78%)
Jun 28, 2022	16.59	16.79	15.34	15.40	1,259,619	-1.15(-6.95%)
Jun 27, 2022	17.33	17.40	16.16	16.55	995,649	-0.72(-4.17%)
Jun 24, 2022	16.23	17.29	15.97	17.27	2,770,443	+1.04(+6.41%)
Jun 23, 2022	14.28	16.54	14.28	16.23	1,853,353	+1.85(+12.87%)
Jun 22, 2022	12.66	14.45	12.52	14.38	1,110,584	+1.48(+11.47%)
Jun 21, 2022	13.13	13.53	12.88	12.90	726,407	+0.05(+0.39%)
Jun 17, 2022	11.92	13.02	11.84	12.85	2,209,606	+1.06(+8.99%)
Jun 16, 2022	12.00	12.10	11.25	11.79	1,240,156	-0.70(-5.60%)
Jun 15, 2022	12.20	12.84	12.06	12.49	1,842,157	+0.33(+2.71%)
Jun 14, 2022	12.65	12.72	12.00	12.16	1,298,212	-0.49(-3.87%)
Jun 13, 2022	12.94	13.57	12.51	12.65	573,841	-1.17(-8.47%)
Jun 10, 2022	13.80	13.98	13.43	13.82	500,227	-0.49(-3.42%)
Jun 09, 2022	14.56	14.70	14.24	14.31	614,617	-0.43(-2.92%)
Jun 08, 2022	14.65	15.24	14.57	14.74	654,151	+0.00(+0.00%)
Jun 07, 2022	14.28	14.97	14.14	14.74	672,190	+0.22(+1.52%)
Jun 06, 2022	15.23	15.38	14.39	14.52	666,391	-0.36(-2.42%)
Jun 03, 2022	14.90	15.37	14.63	14.88	571,719	-0.41(-2.68%)
Jun 02, 2022	14.12	15.46	14.09	15.29	449,901	+1.26(+8.98%)
Jun 01, 2022	15.06	15.12	13.91	14.03	673,985	-0.62(-4.23%)
May 31, 2022	14.42	14.83	14.14	14.65	1,016,227	+0.13(+0.90%)
May 27, 2022	14.35	14.93	14.31	14.52	682,122	+0.28(+1.97%)
May 26, 2022	13.87	14.47	13.74	14.24	756,858	+0.30(+2.15%)
May 25, 2022	13.52	14.10	13.46	13.94	910,788	+0.23(+1.68%)
May 24, 2022	13.77	13.90	13.22	13.71	643,248	-0.38(-2.70%)
May 23, 2022	14.31	14.31	13.59	14.09	1,012,286	-0.11(-0.77%)
May 20, 2022	14.32	14.32	13.67	14.20	747,476	+0.28(+2.01%)
May 19, 2022	13.90	14.36	13.59	13.92	851,607	-0.10(-0.71%)
May 18, 2022	14.86	15.15	13.93	14.02	673,162	-1.11(-7.34%)
May 17, 2022	15.14	15.44	14.41	15.13	1,503,919	+0.49(+3.35%)
May 16, 2022	15.87	16.29	14.55	14.64	1,235,731	-1.49(-9.24%)
May 13, 2022	14.44	16.16	14.35	16.13	1,840,420	+2.06(+14.64%)
May 12, 2022	12.41	14.11	12.34	14.07	1,540,125	+1.46(+11.58%)
May 11, 2022	14.07	14.07	12.33	12.61	1,608,288	-0.34(-2.63%)
May 10, 2022	13.43	13.88	12.53	12.95	1,751,562	+0.00(+0.00%)
May 09, 2022	14.38	14.50	12.82	12.95	1,381,943	-1.74(-11.84%)
May 06, 2022	15.29	15.45	14.30	14.69	1,761,847	-0.81(-5.23%)
May 05, 2022	16.48	16.48	15.22	15.50	1,024,303	-1.30(-7.74%)
May 04, 2022	16.25	16.95	15.39	16.80	1,527,427	+0.67(+4.15%)
May 03, 2022	16.76	17.23	15.84	16.13	1,714,221	-0.69(-4.10%)
May 02, 2022	16.76	17.34	16.40	16.82	2,311,485	+0.18(+1.08%)
Apr 29, 2022	17.67	18.30	16.54	16.64	1,285,306	-1.16(-6.52%)
Apr 28, 2022	17.86	18.19	16.76	17.80	1,399,956	+0.14(+0.79%)
Apr 27, 2022	18.32	18.96	17.59	17.66	854,396	-0.68(-3.71%)
Apr 26, 2022	19.63	19.68	18.28	18.34	1,355,817	-1.41(-7.14%)
Apr 25, 2022	19.95	20.54	19.49	19.75	3,064,155	-0.35(-1.74%)
Apr 22, 2022	21.27	21.43	19.98	20.10	539,096	-1.43(-6.64%)
Apr 21, 2022	22.80	23.29	21.47	21.53	760,767	-0.97(-4.31%)
Apr 20, 2022	23.10	23.33	22.46	22.50	421,535	-0.57(-2.47%)
Apr 19, 2022	22.06	23.53	22.05	23.07	262,913	+0.91(+4.11%)
Apr 18, 2022	23.68	23.68	22.05	22.16	589,163	-1.65(-6.93%)
Apr 14, 2022	24.54	24.60	23.20	23.81	579,297	-0.22(-0.92%)
Apr 13, 2022	24.23	24.62	23.56	24.03	350,991	-0.24(-0.99%)
Apr 12, 2022	24.70	25.44	24.14	24.27	361,299	-0.01(-0.04%)
Apr 11, 2022	23.87	24.90	23.68	24.28	376,073	+0.19(+0.79%)
Apr 08, 2022	24.52	24.58	23.80	24.09	650,688	-0.62(-2.51%)
Apr 07, 2022	24.91	25.56	24.26	24.71	513,298	-0.34(-1.36%)
Apr 06, 2022	25.04	25.28	24.34	25.05	476,854	-0.57(-2.22%)
Apr 05, 2022	27.29	27.48	25.57	25.62	468,492	-1.64(-6.02%)
Apr 04, 2022	27.68	27.98	27.00	27.26	615,712	-0.37(-1.34%)
Apr 01, 2022	26.30	27.81	26.30	27.63	732,825	+1.50(+5.74%)
Mar 31, 2022	26.49	26.77	25.93	26.13	403,258	-0.49(-1.84%)
Mar 30, 2022	27.39	27.68	26.35	26.62	479,080	-0.71(-2.60%)
Mar 29, 2022	26.20	27.62	26.15	27.33	702,382	+1.62(+6.30%)
Mar 28, 2022	25.27	25.75	24.84	25.71	551,885	+0.63(+2.51%)
Mar 25, 2022	25.33	25.43	24.76	25.08	479,266	-0.37(-1.45%)
Mar 24, 2022	24.71	25.57	24.20	25.45	460,128	+0.70(+2.83%)
Mar 23, 2022	25.01	26.00	24.52	24.75	621,130	-0.75(-2.94%)
Mar 22, 2022	24.48	25.86	24.46	25.50	571,728	+1.11(+4.55%)
Mar 21, 2022	25.17	25.39	23.96	24.39	488,372	-0.62(-2.48%)
Mar 18, 2022	24.36	26.04	24.36	25.01	1,228,962	+0.06(+0.24%)
Mar 17, 2022	23.61	25.23	22.55	24.95	1,048,169	+2.39(+10.59%)
Mar 16, 2022	21.82	22.93	21.70	22.56	644,842	+1.19(+5.57%)
Mar 15, 2022	20.60	21.40	20.39	21.37	946,294	+0.70(+3.39%)
Mar 14, 2022	22.85	22.95	20.48	20.67	615,605	-2.18(-9.54%)
Mar 11, 2022	24.79	25.11	22.80	22.85	477,771	-1.84(-7.45%)
Mar 10, 2022	24.85	25.11	24.11	24.69	269,438	-0.88(-3.44%)
Mar 09, 2022	24.92	26.04	24.48	25.57	885,529	+1.25(+5.14%)
Mar 08, 2022	24.80	25.52	24.03	24.32	1,080,014	-0.43(-1.74%)
Mar 07, 2022	25.14	25.47	24.41	24.75	597,822	-0.44(-1.75%)
Mar 04, 2022	26.27	26.98	24.89	25.19	453,947	-1.49(-5.58%)
Mar 03, 2022	27.59	27.63	26.31	26.68	717,010	-0.86(-3.12%)
Mar 02, 2022	27.12	28.17	25.27	27.54	752,378	+0.98(+3.69%)
Mar 01, 2022	27.07	27.93	26.22	26.56	730,714	-0.56(-2.06%)
Feb 28, 2022	27.05	28.22	26.80	27.12	438,256	-0.09(-0.33%)
Feb 25, 2022	27.24	27.27	26.66	27.21	507,736	+0.02(+0.07%)
Feb 24, 2022	24.28	27.19	23.78	27.19	726,188	+1.87(+7.39%)
Feb 23, 2022	26.59	27.12	25.23	25.32	405,108	-1.37(-5.13%)
Feb 22, 2022	27.03	28.16	26.58	26.69	584,495	-0.47(-1.73%)
Feb 18, 2022				27.16	0	-1.17(-4.13%)
Feb 17, 2022	29.23	29.23	28.13	28.33	423,825	-1.14(-3.87%)
Feb 16, 2022	29.49	29.96	28.74	29.47	465,786	-0.25(-0.84%)
Feb 15, 2022	29.93	30.16	29.14	29.72	459,489	+0.45(+1.54%)
Feb 14, 2022	30.09	30.66	29.20	29.27	399,861	-0.87(-2.89%)
Feb 11, 2022	30.90	31.08	29.84	30.14	481,250	-0.09(-0.30%)
Feb 10, 2022	29.24	30.94	29.09	30.23	345,855	+0.03(+0.10%)
Feb 09, 2022	29.70	30.57	29.59	30.20	625,948	+1.13(+3.89%)
Feb 08, 2022	28.97	29.59	28.75	29.07	357,691	+0.03(+0.10%)
Feb 07, 2022	28.37	29.57	28.07	29.04	704,624	+0.60(+2.11%)
Feb 04, 2022	27.80	28.89	27.10	28.44	579,766	+0.43(+1.54%)
Feb 03, 2022	28.72		27.77	28.01	410,846	-1.48(-5.02%)
Feb 02, 2022	30.70	30.70	28.90	29.49	1,035,591	-0.96(-3.15%)
Feb 01, 2022	30.19	30.59	28.63	30.45	566,612	+0.60(+2.01%)
Jan 31, 2022	28.35	30.00		29.85	885,213	+1.50(+5.29%)
Jan 28, 2022	27.65	28.40	26.74	28.35	837,047	+0.70(+2.53%)
Jan 27, 2022	28.69	28.78	27.27	27.65	572,113	-0.51(-1.81%)
Jan 26, 2022	28.72	29.43	27.82	28.16	746,213	+0.05(+0.18%)
Jan 25, 2022	29.45	29.80	27.91	28.11	665,803	-2.12(-7.01%)
Jan 24, 2022	29.00	30.39	27.81	30.23	622,923	+0.66(+2.23%)
Jan 21, 2022	29.65	30.86	29.50	29.57	599,119	-0.91(-2.99%)
Jan 20, 2022	30.10	32.30	29.78	30.48	594,297	+0.83(+2.80%)
Jan 19, 2022	30.39	31.09	29.58	29.65	527,517	-0.71(-2.34%)
Jan 18, 2022	31.41	31.95	30.23	30.36	406,520	-1.70(-5.30%)
Jan 14, 2022				32.06	0	-0.84(-2.55%)
Jan 13, 2022	33.45	33.58	32.61	32.90	447,419	-0.60(-1.79%)
Jan 12, 2022	34.63	34.92	33.44	33.50	560,708	-1.13(-3.26%)
Jan 11, 2022	33.70	35.40	33.24	34.63	794,711	+1.14(+3.40%)
Jan 10, 2022	33.41	33.51	32.43	33.49	607,569	-0.47(-1.38%)
Jan 07, 2022	34.96	35.44	33.92	33.96	380,163	-1.26(-3.58%)
Jan 06, 2022	35.42	36.10	34.21	35.22	599,653	-0.45(-1.26%)
Jan 05, 2022	38.30	38.39	35.57	35.67	528,581	-3.02(-7.81%)
Jan 04, 2022	40.23	40.23	37.91	38.69	469,164	-1.64(-4.07%)
Jan 03, 2022	39.76	40.65	38.53	40.33	609,522	+0.71(+1.79%)
Dec 31, 2021	40.66	41.15	39.55	39.62	320,317	-0.94(-2.32%)
Dec 30, 2021	39.63	41.28	39.63	40.56	379,462	+0.88(+2.22%)
Dec 29, 2021	39.56	39.77	38.99	39.68	263,373	+0.09(+0.23%)
Dec 28, 2021	40.54	41.21	39.29	39.59	333,985	-1.06(-2.61%)
Dec 27, 2021	39.56	40.82	38.88	40.65	480,134	+1.17(+2.96%)
Dec 23, 2021	37.99	39.54	37.78	39.48	368,332	+1.49(+3.92%)
Dec 22, 2021	38.46	38.88	37.30	37.99	298,400	-0.43(-1.12%)
Dec 21, 2021	37.00	38.65	36.71	38.42	438,632	+1.74(+4.74%)
Dec 20, 2021	37.11	37.84	36.12	36.68	507,629	-1.06(-2.81%)
Dec 17, 2021	37.38	38.79	36.35	37.74	1,367,885	+0.58(+1.56%)
Dec 16, 2021	38.19	38.47	36.83	37.16	539,223	-0.61(-1.62%)
Dec 15, 2021	37.33	37.92	35.95	37.77	405,196	+0.42(+1.12%)
Dec 14, 2021	37.35	38.23	36.84	37.35	299,500	-0.21(-0.56%)
Dec 13, 2021	36.82	38.21	36.77	37.56	285,835	+0.44(+1.19%)
Dec 10, 2021	38.07	38.53	36.89	37.12	467,289	-0.80(-2.11%)
Dec 09, 2021	39.65	40.00	37.49	37.92	514,560	-2.17(-5.41%)
Dec 08, 2021	39.49	40.48	39.28	40.09	308,459	+0.39(+0.98%)
Dec 07, 2021	40.29	40.95	39.36	39.70	407,030	-0.04(-0.10%)
Dec 06, 2021	38.83	40.39	37.21	39.74	779,743	+0.84(+2.16%)
Dec 03, 2021	42.87	43.01	38.75	38.90	569,616	-3.86(-9.03%)
Dec 02, 2021	40.52	42.81	40.23	42.76	651,027	+1.58(+3.84%)