Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	31.13	31.13	30.17	30.25	198,762	-0.84(-2.70%)
Aug 30, 2022	31.15	31.35	30.74	31.09	260,948	-0.14(-0.44%)
Aug 29, 2022	31.34	31.83	31.11	31.23	104,853	-0.41(-1.29%)
Aug 26, 2022	33.13	33.13	31.56	31.64	151,554	-1.41(-4.27%)
Aug 25, 2022	32.39	33.14	32.24	33.05	119,668	+0.93(+2.88%)
Aug 24, 2022	31.89	32.20	31.72	32.12	116,239	+0.34(+1.07%)
Aug 23, 2022	31.68	32.22	31.67	31.78	108,656	-0.13(-0.39%)
Aug 22, 2022	32.60	32.60	31.85	31.91	135,942	-1.22(-3.69%)
Aug 19, 2022	34.01	34.06	33.02	33.13	125,554	-1.06(-3.09%)
Aug 18, 2022	33.91	34.26	33.90	34.19	95,133	+0.23(+0.69%)
Aug 17, 2022	34.01	34.26	33.58	33.95	119,688	-0.49(-1.44%)
Aug 16, 2022	34.00	34.49	33.76	34.45	144,840	+0.38(+1.11%)
Aug 15, 2022	33.66	34.39	33.66	34.07	167,369	+0.07(+0.20%)
Aug 12, 2022	33.81	34.05	33.46	34.00	151,881	+0.35(+1.04%)
Aug 11, 2022	33.79	34.21	33.49	33.65	189,264	+0.23(+0.70%)
Aug 10, 2022	32.94	33.64	32.85	33.42	201,670	+1.12(+3.48%)
Aug 09, 2022	32.61	32.61	32.03	32.30	142,023	-0.24(-0.74%)
Aug 08, 2022	32.97	33.29	32.32	32.54	176,534	-0.21(-0.65%)
Aug 05, 2022	32.55	32.90	32.39	32.75	150,080	+0.02(+0.06%)
Aug 04, 2022	32.95	33.22	32.59	32.73	232,366	-0.13(-0.38%)
Aug 03, 2022	32.58	32.98	31.97	32.86	179,403	+0.39(+1.19%)
Aug 02, 2022	32.62	32.94	31.95	32.47	238,861	-0.46(-1.38%)
Aug 01, 2022	32.27	33.39	31.98	32.93	267,160	+0.14(+0.41%)
Jul 29, 2022	30.61	32.88	28.70	32.79	595,863	-0.84(-2.51%)
Jul 28, 2022	32.82	33.92	32.67	33.63	262,603	+0.93(+2.85%)
Jul 27, 2022	31.95	32.94	31.95	32.70	136,967	+0.70(+2.18%)
Jul 26, 2022	31.93	32.27	31.77	32.00	103,698	+0.11(+0.33%)
Jul 25, 2022	31.74	32.04	31.44	31.90	158,592	+0.33(+1.04%)
Jul 22, 2022	31.70	31.90	31.22	31.57	129,608	-0.01(-0.03%)
Jul 21, 2022	31.22	31.66	30.76	31.58	180,811	-0.04(-0.12%)
Jul 20, 2022	31.24	31.78	31.10	31.62	173,405	+0.38(+1.21%)
Jul 19, 2022	30.07	31.29	30.07	31.24	170,354	+1.28(+4.27%)
Jul 18, 2022	30.39	30.53	29.79	29.96	126,142	-0.01(-0.03%)
Jul 15, 2022	30.01	30.27	29.37	29.97	134,285	+0.57(+1.95%)
Jul 14, 2022	29.18	29.50	28.85	29.40	130,848	-0.27(-0.92%)
Jul 13, 2022	29.50	29.87	29.21	29.67	129,799	-0.21(-0.71%)
Jul 12, 2022	29.51	30.24	29.37	29.88	152,299	+0.36(+1.22%)
Jul 11, 2022	29.61	29.69	29.13	29.52	154,985	-0.29(-0.98%)
Jul 08, 2022	29.82	29.93	29.13	29.81	201,699	-0.11(-0.36%)
Jul 07, 2022	30.00	30.23	29.50	29.92	172,085	+0.31(+1.05%)
Jul 06, 2022	29.98	30.21	28.97	29.61	141,832	-0.56(-1.86%)
Jul 05, 2022	29.99	30.42	29.09	30.17	240,151	-0.42(-1.36%)
Jul 01, 2022	30.18	30.79	29.87	30.59	182,505	+0.40(+1.32%)
Jun 30, 2022	29.54	30.24	29.30	30.19	271,011	+0.26(+0.87%)
Jun 29, 2022	30.47	30.47	29.61	29.93	154,668	-0.38(-1.25%)
Jun 28, 2022	31.27	31.53	30.27	30.31	159,983	-0.70(-2.25%)
Jun 27, 2022	31.14	31.47	30.71	31.01	191,201	+0.18(+0.60%)
Jun 24, 2022	30.79	31.61	30.73	30.82	650,796	+0.35(+1.15%)
Jun 23, 2022	30.63	30.82	30.10	30.47	121,139	-0.32(-1.04%)
Jun 22, 2022	30.70	31.15	30.65	30.79	155,856	-0.38(-1.21%)
Jun 21, 2022	30.93	31.49	30.39	31.17	168,348	+0.48(+1.55%)
Jun 17, 2022	30.50	30.88	30.01	30.70	412,337	+0.39(+1.28%)
Jun 16, 2022	31.46	31.46	30.07	30.31	236,506	-2.02(-6.24%)
Jun 15, 2022	32.54	32.78	31.90	32.32	156,309	+0.25(+0.79%)
Jun 14, 2022	31.97	32.23	31.40	32.07	316,353	+0.18(+0.58%)
Jun 13, 2022	32.89	32.98	31.67	31.89	229,013	-1.98(-5.84%)
Jun 10, 2022	34.41	34.62	33.60	33.87	97,548	-1.14(-3.27%)
Jun 09, 2022	34.99	35.62	34.76	35.01	131,427	-0.16(-0.44%)
Jun 08, 2022	35.79	35.79	34.94	35.17	174,310	-0.92(-2.55%)
Jun 07, 2022	35.60	36.12	35.43	36.09	160,451	-0.03(-0.08%)
Jun 06, 2022	35.85	36.17	35.39	36.12	192,012	+0.56(+1.58%)
Jun 03, 2022	35.21	35.61	35.06	35.55	141,336	+0.09(+0.25%)
Jun 02, 2022	35.30	35.53	35.06	35.47	135,379	+0.52(+1.50%)
Jun 01, 2022	35.22	35.28	34.51	34.94	266,251	+0.01(+0.03%)
May 31, 2022	34.37	35.15	34.20	34.93	438,558	+0.23(+0.67%)
May 27, 2022	34.61	35.00	34.54	34.70	123,893	+0.24(+0.70%)
May 26, 2022	34.25	34.57	34.24	34.46	133,879	+0.62(+1.83%)
May 25, 2022	33.35	34.01	33.28	33.84	314,487	+0.38(+1.13%)
May 24, 2022	33.08	33.61	32.61	33.46	244,273	+0.11(+0.32%)
May 23, 2022	33.18	33.73	32.88	33.35	193,726	+0.93(+2.86%)
May 20, 2022	33.28	33.58	31.79	32.43	554,389	-0.38(-1.15%)
May 19, 2022	32.32	33.12	31.22	32.80	792,381	+0.08(+0.24%)
May 18, 2022	33.23	33.94	32.63	32.73	919,624	-0.80(-2.39%)
May 17, 2022	33.08	33.55	33.00	33.53	405,137	+1.18(+3.64%)
May 16, 2022	32.15	32.63	31.49	32.35	288,802	-0.14(-0.42%)
May 13, 2022	31.82	33.21	31.71	32.48	421,338	+0.84(+2.65%)
May 12, 2022	29.99	31.67	29.99	31.64	364,632	+1.45(+4.79%)
May 11, 2022	31.39	31.58	30.05	30.20	409,757	-0.92(-2.95%)
May 10, 2022	32.20	32.20	30.75	31.11	245,356	-0.69(-2.15%)
May 09, 2022	31.27	32.20	31.22	31.80	298,061	+0.21(+0.67%)
May 06, 2022	32.23	32.23	31.19	31.59	238,093	-0.60(-1.86%)
May 05, 2022	32.89	32.93	31.79	32.18	222,752	-1.14(-3.42%)
May 04, 2022	32.39	33.39	32.11	33.32	230,057	+0.97(+3.01%)
May 03, 2022	32.32	32.70	31.70	32.35	356,301	+0.15(+0.48%)
May 02, 2022	32.33	33.10	31.62	32.19	312,840	-0.21(-0.66%)
Apr 29, 2022	35.24	35.55	31.90	32.41	514,400	-2.67(-7.62%)
Apr 28, 2022	35.06	35.52	34.17	35.08	225,635	+0.45(+1.31%)
Apr 27, 2022	34.70	35.50	34.40	34.63	275,169	+0.00(+0.00%)
Apr 26, 2022	35.77	36.04	34.61	34.63	273,932	-1.60(-4.42%)
Apr 25, 2022	36.09	36.58	35.24	36.23	386,083	-0.23(-0.64%)
Apr 22, 2022	36.59	37.03	36.12	36.46	241,917	-0.28(-0.76%)
Apr 21, 2022	36.28	37.02	36.13	36.74	298,751	+0.78(+2.17%)
Apr 20, 2022	35.70	36.30	35.70	35.96	235,277	+0.70(+2.00%)
Apr 19, 2022	34.21	35.50	34.21	35.25	181,134	+0.84(+2.44%)
Apr 18, 2022	34.63	35.16	34.22	34.41	188,349	-0.27(-0.78%)
Apr 14, 2022	34.68	35.06	34.42	34.68	237,210	-0.02(-0.06%)
Apr 13, 2022	34.87	35.22	34.61	34.70	258,290	-0.30(-0.85%)
Apr 12, 2022	35.43	36.06	34.91	35.00	212,174	-0.12(-0.33%)
Apr 11, 2022	35.20	36.05	35.03	35.12	204,795	-0.56(-1.57%)
Apr 08, 2022	36.46	36.91	35.66	35.68	140,709	-0.95(-2.58%)
Apr 07, 2022	36.65	36.78	36.01	36.62	235,043	-0.11(-0.29%)
Apr 06, 2022	37.09	37.15	36.65	36.73	183,164	-0.65(-1.73%)
Apr 05, 2022	38.77	38.96	37.37	37.38	180,015	-1.36(-3.51%)
Apr 04, 2022	38.85	39.03	37.96	38.74	180,971	-0.02(-0.05%)
Apr 01, 2022	38.99	39.17	38.08	38.76	190,109	-0.03(-0.07%)
Mar 31, 2022	39.01	39.34	38.53	38.79	190,096	-0.44(-1.13%)
Mar 30, 2022	39.97	40.12	39.03	39.23	130,420	-0.62(-1.55%)
Mar 29, 2022	39.78	40.47	39.70	39.85	217,992	+0.41(+1.05%)
Mar 28, 2022	39.97	40.02	39.20	39.43	172,364	-0.81(-2.01%)
Mar 25, 2022	40.49	41.04	40.09	40.24	147,563	-0.21(-0.52%)
Mar 24, 2022	40.12	40.52	39.58	40.46	159,227	+0.53(+1.33%)
Mar 23, 2022	40.15	40.24	39.64	39.92	189,276	-0.44(-1.10%)
Mar 22, 2022	40.68	41.02	40.30	40.37	188,527	-0.10(-0.24%)
Mar 21, 2022	40.34	41.05	40.20	40.47	255,820	+0.27(+0.67%)
Mar 18, 2022	40.27	40.67	39.90	40.19	528,952	-0.19(-0.48%)
Mar 17, 2022	40.02	40.64	40.00	40.39	236,239	+0.08(+0.19%)
Mar 16, 2022	39.67	40.60	39.22	40.31	285,623	+1.34(+3.44%)
Mar 15, 2022	39.91	40.10	38.48	38.97	404,518	-0.59(-1.49%)
Mar 14, 2022	40.22	40.22	39.40	39.56	186,905	-0.38(-0.94%)
Mar 11, 2022	40.78	41.02	39.89	39.93	145,947	-0.74(-1.83%)
Mar 10, 2022	41.02	41.38	40.37	40.68	246,557	-0.94(-2.25%)
Mar 09, 2022	41.92	41.92	41.20	41.61	322,329	+0.78(+1.91%)
Mar 08, 2022	41.08	41.74	40.19	40.83	415,658	+0.08(+0.19%)
Mar 07, 2022	42.55	42.78	40.71	40.75	213,470	-1.76(-4.13%)
Mar 04, 2022	42.18	42.65	42.03	42.51	355,499	-0.29(-0.68%)
Mar 03, 2022	43.84	44.32	42.43	42.80	461,707	-0.86(-1.97%)
Mar 02, 2022	42.67	44.32	42.52	43.66	226,102	+1.42(+3.36%)
Mar 01, 2022	44.58	44.70	41.98	42.24	303,008	-2.59(-5.77%)
Feb 28, 2022	44.60	45.40	44.38	44.83	329,895	-0.29(-0.64%)
Feb 25, 2022	44.88	45.72	44.90	45.12	219,183	+0.35(+0.78%)
Feb 24, 2022	43.81	44.96	43.34	44.77	209,383	+0.13(+0.28%)
Feb 23, 2022	44.64	45.54	44.46	44.64	255,346	+0.07(+0.15%)
Feb 22, 2022	45.39	45.75	44.00	44.58	260,076	-1.50(-3.26%)
Feb 18, 2022				46.08	0	+0.47(+1.03%)
Feb 17, 2022	45.57	45.69	45.05	45.61	231,048	+0.49(+1.09%)
Feb 16, 2022	45.24	46.44	45.11	45.11	125,889	-0.10(-0.21%)
Feb 15, 2022	44.79	45.49	44.71	45.21	139,473	+0.80(+1.80%)
Feb 14, 2022	43.95	44.67	43.62	44.41	246,936	+0.77(+1.76%)
Feb 11, 2022	43.65	44.24	43.20	43.64	166,204	+0.12(+0.29%)
Feb 10, 2022	43.67	44.48	43.23	43.52	247,371	-0.84(-1.89%)
Feb 09, 2022	44.04	45.05	44.04	44.35	196,423	+0.60(+1.36%)
Feb 08, 2022	42.99	43.85	42.69	43.76	101,474	+0.98(+2.29%)
Feb 07, 2022	42.85	43.06	42.54	42.78	94,688	-0.12(-0.29%)
Feb 04, 2022	43.25	43.38	42.30	42.90	100,358	-0.63(-1.46%)
Feb 03, 2022	43.99		43.47	43.54	98,475	-0.62(-1.39%)
Feb 02, 2022	43.72	44.60	43.69	44.15	207,587	+0.38(+0.88%)
Feb 01, 2022	43.63	43.93	42.91	43.77	228,725	+0.33(+0.75%)
Jan 31, 2022	42.88	43.50		43.44	259,173	+0.09(+0.20%)
Jan 28, 2022	43.17	43.54	41.92	43.35	203,493	+0.16(+0.38%)
Jan 27, 2022	43.73	44.36	42.81	43.19	215,003	-0.53(-1.21%)
Jan 26, 2022	44.57	45.41	43.24	43.72	190,277	-0.27(-0.61%)
Jan 25, 2022	44.17	44.54	42.73	43.99	171,547	-0.78(-1.74%)
Jan 24, 2022	43.28	45.00	42.72	44.77	182,254	+0.97(+2.22%)
Jan 21, 2022	44.08	45.06	43.77	43.80	179,360	-0.18(-0.42%)
Jan 20, 2022	45.03	45.42	43.89	43.98	152,317	-0.80(-1.78%)
Jan 19, 2022	45.45	45.81	44.56	44.78	78,004	-0.70(-1.54%)
Jan 18, 2022	46.06	46.06	45.35	45.48	95,324	-0.87(-1.87%)
Jan 14, 2022				46.35	0	+0.07(+0.15%)
Jan 13, 2022	45.10	46.30	45.10	46.28	138,042	+1.27(+2.82%)
Jan 12, 2022	45.50	45.69	44.79	45.01	119,640	-0.35(-0.76%)
Jan 11, 2022	45.60	45.60	44.80	45.36	91,716	-0.02(-0.04%)
Jan 10, 2022	45.88	45.88	45.11	45.37	150,459	-0.73(-1.59%)
Jan 07, 2022	45.98	46.68	45.98	46.11	105,891	-0.07(-0.15%)
Jan 06, 2022	46.37	46.76	46.03	46.17	126,552	+0.09(+0.19%)
Jan 05, 2022	46.30	46.92	45.92	46.09	169,813	-0.35(-0.75%)
Jan 04, 2022	45.61	46.61	45.61	46.43	106,144	+0.93(+2.05%)
Jan 03, 2022	44.85	46.02	44.68	45.50	198,787	+0.69(+1.55%)
Dec 31, 2021	44.82	45.07	44.44	44.81	139,280	-0.06(-0.13%)
Dec 30, 2021	45.11	45.70	44.80	44.86	118,479	-0.25(-0.55%)
Dec 29, 2021	44.93	45.29	44.71	45.11	55,998	+0.06(+0.13%)
Dec 28, 2021	44.49	45.24	44.49	45.06	77,135	+0.42(+0.95%)
Dec 27, 2021	44.55	45.10	43.84	44.63	111,285	+0.13(+0.30%)
Dec 23, 2021	44.32	44.79	44.21	44.50	107,332	+0.38(+0.85%)
Dec 22, 2021	44.01	44.38	43.58	44.12	115,691	+0.19(+0.44%)
Dec 21, 2021	42.28	44.06	42.28	43.93	165,146	+1.99(+4.75%)
Dec 20, 2021	42.78	42.85	40.76	41.94	258,032	-1.47(-3.39%)
Dec 17, 2021	43.33	44.07	42.24	43.41	667,670	+0.26(+0.60%)
Dec 16, 2021	43.13	44.50	42.83	43.15	250,948	+0.27(+0.63%)
Dec 15, 2021	44.12	44.68	41.66	42.88	350,619	-1.60(-3.59%)
Dec 14, 2021	44.15	45.30	43.84	44.48	433,207	-0.33(-0.73%)
Dec 13, 2021	44.02	45.23	43.52	44.81	385,468	+0.47(+1.06%)
Dec 10, 2021	44.84	45.03	44.15	44.34	211,532	-0.18(-0.41%)
Dec 09, 2021	44.19	44.77	44.02	44.52	142,892	-0.14(-0.32%)
Dec 08, 2021	44.73	45.08	44.47	44.66	142,874	+0.08(+0.17%)
Dec 07, 2021	45.36	45.52	43.93	44.59	221,087	-0.37(-0.81%)
Dec 06, 2021	44.69	46.00	44.55	44.95	243,904	+0.89(+2.03%)
Dec 03, 2021	43.71	44.29	43.29	44.06	723,099	+0.55(+1.26%)
Dec 02, 2021	42.39	43.83	42.36	43.51	260,189	+1.56(+3.71%)
Dec 01, 2021	42.92	43.68	41.91	41.95	466,939	+0.16(+0.39%)
Nov 30, 2021	42.05	42.68	41.64	41.79	633,394	-0.77(-1.81%)
Nov 29, 2021	42.39	42.90	41.58	42.56	324,725	+0.80(+1.91%)
Nov 26, 2021	42.59	43.01	41.08	41.76	166,011	-2.41(-5.46%)
Nov 24, 2021	44.73	44.85	44.13	44.17	143,241	-0.76(-1.69%)
Nov 23, 2021	44.43	45.16	44.43	44.93	244,608	+0.73(+1.65%)
Nov 22, 2021	43.90	45.11	43.32	44.20	189,465	+0.67(+1.55%)
Nov 19, 2021	43.21	43.79	42.94	43.53	221,846	-0.01(-0.02%)
Nov 18, 2021	43.50	43.61	43.44	43.54	214,216	+0.21(+0.49%)
Nov 17, 2021	42.19	43.52	42.11	43.33	239,484	+0.85(+2.01%)
Nov 16, 2021	42.29	42.85	42.02	42.47	201,128	+0.12(+0.27%)
Nov 15, 2021	42.67	42.69	41.98	42.36	241,135	+0.08(+0.18%)
Nov 12, 2021	42.44	42.65	42.13	42.28	196,960	+0.03(+0.07%)
Nov 11, 2021	42.39	42.39	41.89	42.25	110,025	-0.11(-0.27%)
Nov 10, 2021	42.14			42.37	102,871	+0.21(+0.50%)
Nov 09, 2021	42.57	42.57	41.80	42.16	240,372	-0.59(-1.39%)
Nov 08, 2021	42.66	42.99	42.11	42.75	180,461	+0.40(+0.95%)
Nov 05, 2021	40.50	42.56	40.50	42.35	248,687	+2.44(+6.12%)
Nov 04, 2021	40.14	40.70	39.56	39.91	162,593	-0.16(-0.41%)
Nov 03, 2021	38.89	40.16	38.77	40.07	188,788	+1.02(+2.60%)
Nov 02, 2021	40.09	40.22	39.05	39.05	205,147	-0.85(-2.14%)
Nov 01, 2021	40.03	39.99	39.47	39.91	159,118	-0.29(-0.72%)
Oct 29, 2021	40.99	42.18	39.85	40.19	264,302	+0.86(+2.19%)
Oct 28, 2021	39.20	39.80	39.20	39.33	156,216	+0.29(+0.74%)
Oct 27, 2021	39.93	39.92	39.00	39.04	190,620	-1.01(-2.51%)
Oct 26, 2021	40.38		40.01	40.05	138,123	-0.37(-0.92%)
Oct 25, 2021	40.10	40.57	39.88	40.42	120,753	+0.23(+0.57%)
Oct 22, 2021	40.62	40.75	40.06	40.19	80,224	-0.34(-0.85%)
Oct 21, 2021	40.83	40.95	40.02	40.54	131,432	-0.41(-1.01%)
Oct 20, 2021	40.49	41.15	40.15	40.95	81,397	+0.50(+1.23%)
Oct 19, 2021	40.64	40.78	40.10	40.45	92,495	+0.06(+0.14%)
Oct 18, 2021	40.05	40.64	39.87	40.39	161,399	+0.11(+0.26%)
Oct 15, 2021	41.69	41.87	40.26	40.29	207,731	-0.93(-2.26%)
Oct 14, 2021	41.43	41.72	41.03	41.22	200,508	+0.32(+0.77%)
Oct 13, 2021	41.48	42.30	40.61	40.90	142,116	-0.58(-1.39%)
Oct 12, 2021	41.42	41.84	41.05	41.48	206,775	+0.14(+0.35%)
Oct 11, 2021	41.79	42.24	41.30	41.33	148,451	-0.45(-1.08%)
Oct 08, 2021	42.00	42.35	41.64	41.78	135,212	-0.31(-0.73%)
Oct 07, 2021	41.93	42.56	41.93	42.09	185,698	+0.58(+1.41%)
Oct 06, 2021	41.39	41.67	40.52	41.51	150,713	-0.32(-0.76%)
Oct 05, 2021	41.75	42.13	41.31	41.82	223,514	+0.14(+0.35%)
Oct 04, 2021	41.25	41.92	41.18	41.68	159,723	+0.50(+1.21%)
Oct 01, 2021	40.48	41.58	40.15	41.18	278,420	+1.19(+2.97%)
Sep 30, 2021	40.91	41.08	39.93	39.99	255,684	-0.68(-1.67%)
Sep 29, 2021	40.90	41.13	40.51	40.67	293,607	-0.16(-0.40%)
Sep 28, 2021	41.73	42.58	40.84	40.84	193,351	-1.08(-2.58%)
Sep 27, 2021	40.75	42.59	40.65	41.92	171,827	+1.23(+3.01%)
Sep 24, 2021	40.78	41.69	40.63	40.69	150,052	-0.30(-0.72%)
Sep 23, 2021	40.53	41.52	40.53	40.99	168,476	+0.61(+1.52%)
Sep 22, 2021	40.46	41.36	40.33	40.38	199,559	+0.29(+0.72%)
Sep 21, 2021	41.33	41.44	40.03	40.09	157,925	-0.96(-2.33%)
Sep 20, 2021	40.59	41.06	40.17	41.05	194,458	-0.46(-1.11%)
Sep 17, 2021	41.92	41.92	41.14	41.51	693,154	-0.32(-0.76%)
Sep 16, 2021	43.22	43.64	41.82	41.82	186,156	-1.50(-3.45%)
Sep 15, 2021	43.09	43.76	42.89	43.32	187,166	+0.29(+0.67%)
Sep 14, 2021	44.02	44.28	42.70	43.03	255,077	-0.77(-1.75%)
Sep 13, 2021	43.67	44.17	43.24	43.80	141,008	+0.62(+1.44%)
Sep 10, 2021	43.79	44.15	43.13	43.17	233,553	-0.27(-0.62%)
Sep 09, 2021	43.67	44.05	43.42	43.44	197,776	-0.16(-0.37%)
Sep 08, 2021	43.79	44.08	43.46	43.60	210,968	-0.41(-0.94%)
Sep 07, 2021	44.89	44.89	43.89	44.02	181,126	-1.06(-2.36%)
Sep 03, 2021	45.15	45.89	44.60	45.08	263,677	-0.35(-0.76%)
Sep 02, 2021	45.39	45.80	44.70	45.43	232,952	+0.30(+0.66%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.