Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	40.70	40.93	39.54	39.58	385,847	-1.12(-2.74%)
May 24, 2024	40.46	40.83	39.87	40.70	319,464	+0.79(+1.97%)
May 23, 2024	40.50	40.52	39.18	39.91	239,999	-0.55(-1.35%)
May 22, 2024	40.78	41.08	39.98	40.46	370,247	-0.44(-1.07%)
May 21, 2024	40.68	41.02	40.38	40.89	292,448	-0.02(-0.05%)
May 20, 2024	40.79	41.49	40.56	40.91	291,534	+0.13(+0.32%)
May 17, 2024	40.37	40.90	40.24	40.79	171,067	+0.34(+0.84%)
May 16, 2024	40.31	40.63	40.20	40.45	212,810	-0.16(-0.39%)
May 15, 2024	40.57	40.84	40.37	40.61	286,524	+0.41(+1.02%)
May 14, 2024	39.67	40.41	39.48	40.20	301,214	+1.18(+3.01%)
May 13, 2024	38.74	39.49	38.73	39.02	268,431	+0.64(+1.66%)
May 10, 2024	38.32	38.60	37.93	38.38	212,912	+0.18(+0.47%)
May 09, 2024	37.28	38.26	37.20	38.21	208,333	+0.91(+2.43%)
May 08, 2024	36.91	37.32	36.83	37.30	187,436	+0.06(+0.16%)
May 07, 2024	37.25	37.51	37.07	37.24	204,864	+0.13(+0.35%)
May 06, 2024	36.72	37.24	36.39	37.11	129,681	+0.72(+1.97%)
May 03, 2024	36.61	36.75	36.01	36.39	134,951	+0.34(+0.94%)
May 02, 2024	35.11	36.05	34.93	36.05	207,198	+1.39(+4.02%)
May 01, 2024	34.63	35.42	34.40	34.66	196,541	+0.08(+0.23%)
Apr 30, 2024	35.07	35.20	34.52	34.58	240,571	-0.67(-1.89%)
Apr 29, 2024	34.58	35.64	34.58	35.25	291,761	+0.92(+2.67%)
Apr 26, 2024	35.45	35.97	32.52	34.33	344,721	-1.43(-4.01%)
Apr 25, 2024	35.66	36.04	35.29	35.77	262,480	-0.35(-0.97%)
Apr 24, 2024	35.86	36.29	35.50	36.11	197,283	+0.00(+0.00%)
Apr 23, 2024	35.76	36.49	35.76	36.11	171,971	+0.40(+1.12%)
Apr 22, 2024	35.75	36.06	35.37	35.72	282,790	+0.10(+0.28%)
Apr 19, 2024	35.77	36.30	35.36	35.62	324,508	-0.32(-0.89%)
Apr 18, 2024	35.35	36.55	35.16	35.93	483,548	+2.68(+8.06%)
Apr 17, 2024	34.16	34.16	33.23	33.26	227,028	-0.54(-1.59%)
Apr 16, 2024	34.00	34.22	33.37	33.79	220,262	-0.40(-1.17%)
Apr 15, 2024	35.16	35.54	34.02	34.19	227,491	-0.77(-2.19%)
Apr 12, 2024	35.62	35.93	34.82	34.96	228,759	-0.98(-2.72%)
Apr 11, 2024	35.52	36.02	35.33	35.93	177,637	+0.63(+1.78%)
Apr 10, 2024	35.27	35.85	34.98	35.31	301,031	-1.35(-3.69%)
Apr 09, 2024	35.91	36.67	35.54	36.66	215,481	+0.78(+2.16%)
Apr 08, 2024	35.94	36.37	35.85	35.88	138,533	+0.20(+0.56%)
Apr 05, 2024	34.92	35.79	34.92	35.69	204,961	+0.72(+2.05%)
Apr 04, 2024	35.47	35.84	34.81	34.97	313,194	-0.01(-0.03%)
Apr 03, 2024	34.99	35.82	34.62	34.98	502,735	-0.19(-0.54%)
Apr 02, 2024	35.80	36.38	34.91	35.17	434,004	-0.98(-2.70%)
Apr 01, 2024	37.29	37.39	35.97	36.14	225,689	-0.86(-2.31%)
Mar 28, 2024	37.42	36.97	36.82	37.00	371,593	-0.33(-0.88%)
Mar 27, 2024	36.45	37.36	36.34	37.33	510,682	+1.21(+3.34%)
Mar 26, 2024	36.74	36.98	36.02	36.12	321,656	-0.45(-1.23%)
Mar 25, 2024	36.57	36.87	36.54	36.57	174,887	+0.17(+0.47%)
Mar 22, 2024	36.93	36.93	36.28	36.40	258,418	-0.45(-1.22%)
Mar 21, 2024	36.86	37.29	36.76	36.85	264,427	-0.09(-0.24%)
Mar 20, 2024	36.07	37.22	35.95	36.94	230,677	+0.69(+1.90%)
Mar 19, 2024	36.21	36.60	36.00	36.25	255,211	-0.04(-0.11%)
Mar 18, 2024	36.36	36.90	36.24	36.29	281,315	-0.13(-0.36%)
Mar 15, 2024	36.09	36.76	35.44	36.42	711,688	-0.28(-0.76%)
Mar 14, 2024	37.55	37.95	36.56	36.70	271,865	-1.05(-2.77%)
Mar 13, 2024	37.42	37.88	37.17	37.75	253,053	+0.24(+0.64%)
Mar 12, 2024	37.25	37.98	37.15	37.51	286,952	+0.40(+1.07%)
Mar 11, 2024	37.34	37.42	36.92	37.11	213,459	-0.48(-1.27%)
Mar 08, 2024	38.04	38.34	37.30	37.59	301,268	-0.02(-0.05%)
Mar 07, 2024	36.15	37.67	36.15	37.61	386,721	+1.81(+5.06%)
Mar 06, 2024	35.69	35.91	35.11	35.80	216,831	+0.30(+0.84%)
Mar 05, 2024	35.12	36.14	35.12	35.50	210,567	+0.22(+0.62%)
Mar 04, 2024	34.67	35.55	34.67	35.28	193,719	+0.59(+1.69%)
Mar 01, 2024	34.88	34.92	34.27	34.69	244,308	-0.11(-0.31%)
Feb 29, 2024	34.96	35.25	34.50	34.80	236,441	+0.35(+1.01%)
Feb 28, 2024	35.02	35.45	34.43	34.45	276,925	-0.86(-2.43%)
Feb 27, 2024	35.56	35.86	34.94	35.31	262,430	+0.09(+0.25%)
Feb 26, 2024	35.88	36.66	35.22	35.22	394,952	-0.93(-2.56%)
Feb 23, 2024	36.29	36.76	35.90	36.14	290,831	-0.14(-0.38%)
Feb 22, 2024	35.97	36.34	35.67	36.28	307,227	+0.17(+0.47%)
Feb 21, 2024	35.57	36.44	35.48	36.11	470,081	+0.42(+1.17%)
Feb 20, 2024	35.68	36.46	35.60	35.70	369,211	-0.52(-1.43%)
Feb 16, 2024	35.30	37.47	35.05	36.21	522,393	-0.18(-0.49%)
Feb 15, 2024	35.38	36.53	35.38	36.39	350,795	+1.34(+3.84%)
Feb 14, 2024	34.87	35.18	34.54	35.05	315,198	+0.68(+1.97%)
Feb 13, 2024	34.62	34.98	33.70	34.37	468,703	-1.31(-3.68%)
Feb 12, 2024	34.98	35.92	34.98	35.69	292,874	+0.74(+2.11%)
Feb 09, 2024	34.65	35.14	34.30	34.95	304,169	+0.42(+1.21%)
Feb 08, 2024	34.16	34.73	33.97	34.53	228,303	+0.41(+1.20%)
Feb 07, 2024	34.17	34.33	33.81	34.12	263,410	-0.01(-0.03%)
Feb 06, 2024	33.43	34.26	33.43	34.13	237,054	+0.76(+2.27%)
Feb 05, 2024	33.12	33.55	32.75	33.38	322,300	-0.19(-0.56%)
Feb 02, 2024	33.35	33.85	33.15	33.56	262,419	-0.22(-0.65%)
Feb 01, 2024	33.21	33.93	32.32	33.78	403,541	+0.81(+2.45%)
Jan 31, 2024	33.50	34.25	32.95	32.98	453,676	-0.51(-1.52%)
Jan 30, 2024	33.37	33.60	32.93	33.48	405,458	+0.79(+2.41%)
Jan 29, 2024	32.23	32.83	32.10	32.70	239,151	+0.31(+0.95%)
Jan 26, 2024	32.59	32.87	32.31	32.39	236,781	+0.07(+0.22%)
Jan 25, 2024	32.08	32.58	31.87	32.32	271,095	+0.36(+1.12%)
Jan 24, 2024	32.32	32.34	31.50	31.96	319,493	+0.07(+0.22%)
Jan 23, 2024	31.78	32.40	31.67	31.89	349,116	+0.60(+1.91%)
Jan 22, 2024	30.88	31.35	30.83	31.29	392,671	+0.60(+1.95%)
Jan 19, 2024	30.72	30.81	30.27	30.70	299,068	-0.15(-0.48%)
Jan 18, 2024	30.28	30.88	30.06	30.85	575,961	+0.71(+2.35%)
Jan 17, 2024	30.49	30.69	29.93	30.14	528,094	-0.44(-1.43%)
Jan 16, 2024	31.32	31.38	30.48	30.58	298,337	-1.05(-3.31%)
Jan 12, 2024	31.66	32.17	31.35	31.62	432,228	-0.02(-0.06%)
Jan 11, 2024	30.10	32.00	29.57	31.64	539,589	+1.36(+4.51%)
Jan 10, 2024	30.02	30.64	29.92	30.28	299,097	+0.26(+0.86%)
Jan 09, 2024	30.16	30.37	29.87	30.02	344,620	-0.68(-2.21%)
Jan 08, 2024	30.05	30.77	29.92	30.70	304,750	+0.56(+1.85%)
Jan 05, 2024	30.02	30.50	29.56	30.14	443,565	-0.14(-0.46%)
Jan 04, 2024	30.38	30.67	30.12	30.28	462,969	+0.09(+0.30%)
Jan 03, 2024	31.60	31.60	30.09	30.19	660,404	-1.63(-5.13%)
Jan 02, 2024	32.16	32.49	31.60	31.82	750,402	-0.68(-2.08%)
Dec 29, 2023	32.51	32.74	32.34	32.50	238,793	-0.21(-0.64%)
Dec 28, 2023	32.60	32.79	32.48	32.71	193,881	-0.02(-0.06%)
Dec 27, 2023	32.73	32.96	32.48	32.73	210,775	+0.13(+0.40%)
Dec 26, 2023	32.10	32.67	31.93	32.60	170,472	+0.69(+2.15%)
Dec 22, 2023	31.35	31.96	31.35	31.91	254,685	+0.61(+1.94%)
Dec 21, 2023	30.83	31.38	30.80	31.30	301,562	+0.77(+2.51%)
Dec 20, 2023	31.01	31.46	30.51	30.54	380,851	-0.44(-1.41%)
Dec 19, 2023	30.48	31.16	30.48	30.97	505,961	+0.68(+2.24%)
Dec 18, 2023	29.89	30.45	29.48	30.30	399,317	+0.47(+1.57%)
Dec 15, 2023	30.53	30.53	29.69	29.83	1,004,678	-0.50(-1.64%)
Dec 14, 2023	30.01	30.70	29.90	30.33	340,563	+0.86(+2.91%)
Dec 13, 2023	28.58	29.61	28.28	29.47	620,487	+0.93(+3.25%)
Dec 12, 2023	28.53	28.69	28.29	28.54	305,611	-0.01(-0.04%)
Dec 11, 2023	28.33	28.61	28.17	28.55	333,694	+0.17(+0.60%)
Dec 08, 2023	28.16	28.67	27.88	28.39	282,119	+0.15(+0.53%)
Dec 07, 2023	28.05	28.28	27.73	28.24	410,887	+0.34(+1.21%)
Dec 06, 2023	27.54	28.08	27.46	27.90	404,372	+0.50(+1.82%)
Dec 05, 2023	27.45	27.76	27.10	27.40	302,329	-0.15(-0.54%)
Dec 04, 2023	26.92	27.62	26.84	27.55	334,514	+0.39(+1.43%)
Dec 01, 2023	26.15	27.16	25.96	27.16	367,682	+0.89(+3.37%)
Nov 30, 2023	26.11	26.31	25.75	26.27	397,271	+0.37(+1.42%)
Nov 29, 2023	25.96	26.28	25.76	25.91	449,958	+0.07(+0.27%)
Nov 28, 2023	25.91	26.18	25.65	25.84	316,746	-0.19(-0.73%)
Nov 27, 2023	26.10	26.42	26.02	26.02	291,438	-0.26(-0.99%)
Nov 24, 2023	26.02	26.52	25.83	26.28	148,313	+0.25(+0.96%)
Nov 22, 2023	25.82	26.38	25.78	26.03	246,293	+0.23(+0.89%)
Nov 21, 2023	26.11	26.27	25.80	25.81	293,179	-0.37(-1.41%)
Nov 20, 2023	25.98	26.20	25.76	26.17	328,743	+0.20(+0.76%)
Nov 17, 2023	25.73	26.02	25.40	25.98	547,720	+0.58(+2.30%)
Nov 16, 2023	25.70	25.86	25.13	25.39	527,851	-0.48(-1.84%)
Nov 15, 2023	25.23	25.94	25.23	25.87	531,969	+0.60(+2.39%)
Nov 14, 2023	24.41	25.26	24.30	25.26	554,702	+1.52(+6.42%)
Nov 13, 2023	23.96	24.20	23.69	23.74	485,538	-0.29(-1.19%)
Nov 10, 2023	23.39	24.07	23.02	24.03	797,215	+0.84(+3.63%)
Nov 09, 2023	22.52	23.31	22.28	23.18	545,110	+0.83(+3.72%)
Nov 08, 2023	22.95	23.01	22.33	22.35	904,530	-0.61(-2.67%)
Nov 07, 2023	22.18	23.13	21.91	22.97	827,752	+0.44(+1.93%)
Nov 06, 2023	22.49	22.81	22.20	22.53	842,414	+0.28(+1.25%)
Nov 03, 2023	22.80	23.18	22.08	22.25	941,941	+1.17(+5.54%)
Nov 02, 2023	21.02	21.44	20.65	21.09	584,691	+0.46(+2.21%)
Nov 01, 2023	20.52	20.99	20.39	20.63	1,031,525	+0.05(+0.24%)
Oct 31, 2023	19.76	20.68	19.54	20.58	869,645	+0.95(+4.84%)
Oct 30, 2023	20.35	21.03	18.60	19.63	2,154,511	-0.31(-1.54%)
Oct 27, 2023	26.73	27.24	19.76	19.94	2,409,316	-9.74(-32.82%)
Oct 26, 2023	30.51	30.82	29.49	29.68	675,792	-0.62(-2.06%)
Oct 25, 2023	30.51	30.82	30.01	30.30	1,101,856	-0.30(-0.97%)
Oct 24, 2023	31.59	31.59	30.57	30.60	451,332	-0.72(-2.31%)
Oct 23, 2023	32.19	32.19	31.28	31.32	275,386	-0.94(-2.92%)
Oct 20, 2023	32.72	32.80	32.09	32.26	393,297	-0.39(-1.18%)
Oct 19, 2023	32.72	33.15	32.48	32.65	321,544	-0.23(-0.69%)
Oct 18, 2023	33.01	33.11	32.60	32.88	269,791	-0.43(-1.28%)
Oct 17, 2023	32.87	33.59	32.87	33.30	231,110	+0.29(+0.87%)
Oct 16, 2023	32.97	33.17	32.74	33.01	165,732	+0.43(+1.31%)
Oct 13, 2023	32.38	32.71	32.25	32.59	192,725	-0.03(-0.09%)
Oct 12, 2023	33.09	33.09	32.22	32.62	160,230	-0.39(-1.17%)
Oct 11, 2023	32.91	33.23	32.83	33.00	110,895	+0.09(+0.27%)
Oct 10, 2023	32.59	33.06	32.52	32.92	169,464	+0.48(+1.46%)
Oct 09, 2023	32.59	32.94	32.43	32.44	131,054	-0.28(-0.85%)
Oct 06, 2023	32.46	33.11	32.19	32.72	203,358	+0.06(+0.18%)
Oct 05, 2023	32.67	32.97	32.20	32.66	232,120	-0.16(-0.48%)
Oct 04, 2023	32.66	33.01	32.33	32.82	198,274	+0.22(+0.67%)
Oct 03, 2023	32.92	33.31	32.57	32.60	209,961	-0.40(-1.20%)
Oct 02, 2023	33.53	33.55	32.64	32.99	655,045	-0.63(-1.88%)
Sep 29, 2023	34.32	34.45	33.53	33.63	182,093	-0.48(-1.39%)
Sep 28, 2023	34.05	34.62	33.98	34.10	243,971	+0.15(+0.44%)
Sep 27, 2023	33.73	34.23	33.60	33.96	155,370	+0.49(+1.45%)
Sep 26, 2023	33.91	34.05	33.46	33.47	167,215	-0.64(-1.89%)
Sep 25, 2023	33.80	34.20	33.98	34.11	137,229	+0.25(+0.73%)
Sep 22, 2023	34.63	34.78	33.82	33.87	200,334	-0.82(-2.37%)
Sep 21, 2023	35.11	35.19	34.62	34.69	202,973	-0.62(-1.77%)
Sep 20, 2023	35.74	36.06	35.29	35.31	105,185	-0.29(-0.81%)
Sep 19, 2023	35.81	35.85	35.37	35.60	136,641	-0.34(-0.94%)
Sep 18, 2023	36.12	36.49	35.89	35.94	129,626	-0.04(-0.11%)
Sep 15, 2023	36.11	36.48	35.69	35.97	855,690	-0.22(-0.60%)
Sep 14, 2023	35.62	36.23	35.62	36.19	173,378	+0.85(+2.41%)
Sep 13, 2023	35.79	35.79	35.14	35.34	169,376	-0.37(-1.03%)
Sep 12, 2023	35.84	35.95	35.57	35.71	156,969	-0.29(-0.80%)
Sep 11, 2023	36.18	36.37	35.94	35.99	163,281	-0.19(-0.52%)
Sep 08, 2023	36.49	36.65	36.02	36.18	167,753	-0.32(-0.87%)
Sep 07, 2023	37.35	37.35	36.34	36.50	227,463	-0.78(-2.10%)
Sep 06, 2023	37.48	37.91	37.05	37.28	218,575	+0.02(+0.05%)
Sep 05, 2023	38.32	38.40	37.00	37.26	289,425	-1.56(-4.03%)
Sep 01, 2023	39.14	39.56	38.65	38.83	192,400	-0.08(-0.20%)
Aug 31, 2023	38.46	39.02	38.45	38.90	399,885	+0.55(+1.45%)
Aug 30, 2023	38.18	38.52	38.18	38.35	93,701	+0.18(+0.47%)
Aug 29, 2023	38.23	38.30	37.94	38.17	185,878	-0.06(-0.16%)
Aug 28, 2023	38.01	38.55	38.01	38.23	108,028	+0.31(+0.81%)
Aug 25, 2023	38.12	38.20	37.55	37.92	82,567	-0.02(-0.05%)
Aug 24, 2023	38.04	38.42	37.84	37.94	139,826	-0.35(-0.90%)
Aug 23, 2023	37.81	38.39	37.59	38.29	122,111	+0.42(+1.10%)
Aug 22, 2023	37.67	37.91	37.67	37.88	120,679	+0.19(+0.50%)
Aug 21, 2023	37.59	37.77	37.42	37.69	124,041	+0.03(+0.08%)
Aug 18, 2023	37.29	37.94	37.29	37.66	268,424	+0.04(+0.11%)
Aug 17, 2023	37.17	37.69	37.17	37.62	163,372	+0.65(+1.76%)
Aug 16, 2023	36.91	37.49	36.91	36.97	200,900	-0.03(-0.08%)
Aug 15, 2023	37.16	37.32	36.89	37.00	114,663	-0.41(-1.11%)
Aug 14, 2023	37.53	37.73	37.26	37.41	139,095	-0.39(-1.04%)
Aug 11, 2023	38.13	38.21	37.73	37.81	184,671	-0.24(-0.62%)
Aug 10, 2023	38.52	38.75	37.78	38.04	149,803	-0.29(-0.75%)
Aug 09, 2023	37.88	38.49	37.65	38.33	117,816	+0.34(+0.88%)
Aug 08, 2023	38.03	38.36	37.73	37.99	135,432	-0.47(-1.23%)
Aug 07, 2023	38.83	39.29	38.40	38.47	147,707	-0.22(-0.56%)
Aug 04, 2023	37.89	38.78	37.71	38.68	245,271	+0.76(+2.00%)
Aug 03, 2023	38.71	38.71	37.90	37.92	209,358	-0.83(-2.14%)
Aug 02, 2023	38.20	39.07	38.20	38.75	176,744	+0.18(+0.46%)
Aug 01, 2023	38.62	39.02	38.25	38.58	297,706	-0.17(-0.43%)
Jul 31, 2023	39.63	39.92	38.15	38.74	327,928	-1.24(-3.11%)
Jul 28, 2023	37.79	40.25	37.47	39.98	451,233	-1.82(-4.36%)
Jul 27, 2023	42.41	42.63	41.58	41.81	270,779	-0.43(-1.03%)
Jul 26, 2023	42.27	43.04	41.98	42.24	134,207	-0.17(-0.40%)
Jul 25, 2023	41.64	42.48	41.56	42.41	174,987	+0.45(+1.08%)
Jul 24, 2023	41.28	42.13	41.12	41.96	199,767	+0.57(+1.38%)
Jul 21, 2023	41.88	42.07	41.34	41.38	201,722	-0.23(-0.54%)
Jul 20, 2023	41.92	41.97	41.45	41.61	243,267	-0.07(-0.17%)
Jul 19, 2023	40.75	41.69	40.75	41.68	198,896	+0.70(+1.71%)
Jul 18, 2023	40.79	41.24	40.62	40.98	149,803	+0.20(+0.48%)
Jul 17, 2023	40.89	41.13	40.57	40.78	145,961	-0.12(-0.29%)
Jul 14, 2023	40.75	40.92	40.27	40.90	117,409	-0.10(-0.24%)
Jul 13, 2023	41.46	41.50	40.95	41.00	142,332	-0.31(-0.74%)
Jul 12, 2023	41.73	41.73	41.09	41.31	162,954	+0.30(+0.72%)
Jul 11, 2023	40.82	41.36	40.74	41.01	130,073	+0.19(+0.46%)
Jul 10, 2023	40.34	40.91	40.34	40.82	137,108	+0.62(+1.54%)
Jul 07, 2023	40.46	40.75	40.17	40.20	182,318	+0.00(+0.00%)
Jul 06, 2023	39.97	40.45	39.81	40.20	210,660	-0.19(-0.46%)
Jul 05, 2023	41.34	41.34	40.13	40.39	190,544	-1.25(-3.01%)
Jul 03, 2023	41.26	41.85	41.26	41.64	66,755	+0.05(+0.12%)
Jun 30, 2023	42.02	42.36	41.35	41.59	149,858	+0.03(+0.07%)
Jun 29, 2023	40.80	41.89	40.80	41.56	365,991	+0.72(+1.76%)
Jun 28, 2023	40.69	41.00	40.49	40.84	203,548	+0.16(+0.39%)
Jun 27, 2023	40.50	40.97	40.27	40.69	230,191	+0.35(+0.86%)
Jun 26, 2023	40.21	40.93	40.21	40.34	137,243	+0.16(+0.39%)
Jun 23, 2023	39.53	40.20	39.44	40.18	535,365	+0.11(+0.27%)
Jun 22, 2023	40.74	41.01	40.05	40.07	182,542	-0.73(-1.79%)
Jun 21, 2023	39.99	41.20	39.99	40.80	155,331	+0.60(+1.50%)
Jun 20, 2023	40.24	40.45	39.79	40.20	196,439	-0.12(-0.29%)
Jun 16, 2023	40.61	40.73	40.02	40.32	750,780	-0.23(-0.56%)
Jun 15, 2023	40.21	40.72	40.08	40.55	156,912	+0.14(+0.34%)
Jun 14, 2023	41.09	41.26	40.30	40.41	194,038	-0.36(-0.89%)
Jun 13, 2023	40.78	40.96	40.35	40.77	272,324	-0.03(-0.07%)
Jun 12, 2023	40.27	41.18	39.94	40.80	216,250	+0.65(+1.62%)
Jun 09, 2023	41.11	41.28	40.13	40.15	185,355	-0.93(-2.26%)
Jun 08, 2023	41.58	41.67	41.01	41.08	184,522	-0.77(-1.84%)
Jun 07, 2023	41.21	42.22	41.01	41.85	529,406	+0.94(+2.29%)
Jun 06, 2023	40.45	41.41	40.40	40.91	553,365	+0.49(+1.22%)
Jun 05, 2023	41.12	41.82	38.98	40.42	319,401	-0.66(-1.61%)
Jun 02, 2023	39.81	41.15	39.69	41.08	168,196	+1.87(+4.78%)

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.