Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	39.40	39.77	39.10	39.62	108,717	-0.03(-0.07%)
Dec 29, 2022	38.99	39.76	38.73	39.65	135,245	+0.95(+2.46%)
Dec 28, 2022	39.20	39.49	38.68	38.70	127,121	-0.42(-1.07%)
Dec 27, 2022	38.88	39.39	38.40	39.11	89,401	+0.39(+1.00%)
Dec 23, 2022	38.25	38.99	38.25	38.73	76,266	+0.37(+0.96%)
Dec 22, 2022	38.40	38.57	37.82	38.36	139,802	-0.43(-1.10%)
Dec 21, 2022	38.35	38.92	38.23	38.79	133,204	+0.81(+2.15%)
Dec 20, 2022	37.72	38.34	37.64	37.97	132,325	+0.14(+0.36%)
Dec 19, 2022	38.24	38.93	37.52	37.83	202,331	-0.49(-1.29%)
Dec 16, 2022	37.82	38.64	37.70	38.33	653,194	+0.04(+0.10%)
Dec 15, 2022	39.64	39.94	38.13	38.29	235,636	-1.76(-4.38%)
Dec 14, 2022	40.35	40.97	39.78	40.05	263,042	-0.21(-0.53%)
Dec 13, 2022	40.95	41.11	39.75	40.26	315,912	+0.63(+1.59%)
Dec 12, 2022	38.68	39.66	38.30	39.63	231,811	+0.91(+2.35%)
Dec 09, 2022	38.98	39.58	38.70	38.72	219,015	-0.43(-1.09%)
Dec 08, 2022	39.51	40.54	38.98	39.14	238,408	-0.16(-0.39%)
Dec 07, 2022	38.93	39.56	38.72	39.30	139,099	+0.37(+0.95%)
Dec 06, 2022	40.17	40.25	38.74	38.93	390,735	-1.26(-3.14%)
Dec 05, 2022	41.37	41.37	40.04	40.19	275,372	-1.37(-3.29%)
Dec 02, 2022	40.25	41.82	40.22	41.56	175,685	+0.66(+1.61%)
Dec 01, 2022	41.49	41.62	40.64	40.90	233,399	-0.41(-0.99%)
Nov 30, 2022	40.38	41.36	39.62	41.31	356,501	+0.87(+2.16%)
Nov 29, 2022	39.45	40.44	38.63	40.43	286,685	+1.65(+4.25%)
Nov 28, 2022	39.03	39.33	38.52	38.79	301,140	-0.44(-1.11%)
Nov 25, 2022	38.99	39.51	38.68	39.22	77,609	+0.29(+0.75%)
Nov 23, 2022	38.42	39.15	38.42	38.93	145,780	+0.50(+1.31%)
Nov 22, 2022	38.07	38.43	37.85	38.43	173,203	+0.48(+1.25%)
Nov 21, 2022	37.79	37.95	37.44	37.95	123,051	+0.06(+0.15%)
Nov 18, 2022	38.29	38.54	37.78	37.89	172,034	+0.25(+0.67%)
Nov 17, 2022	37.06	37.65	36.70	37.64	113,559	-0.09(-0.23%)
Nov 16, 2022	37.94	38.00	37.42	37.73	161,072	-0.37(-0.96%)
Nov 15, 2022	38.05	38.54	37.45	38.10	159,421	+0.46(+1.23%)
Nov 14, 2022	37.56	37.91	37.32	37.63	167,615	+0.07(+0.18%)
Nov 11, 2022	37.83	38.36	37.50	37.56	189,603	-0.36(-0.94%)
Nov 10, 2022	37.76	38.10	37.13	37.92	285,233	+1.50(+4.11%)
Nov 09, 2022	36.41	36.94	36.02	36.42	225,014	-0.16(-0.45%)
Nov 08, 2022	36.62	37.32	35.85	36.59	400,678	-0.07(-0.18%)
Nov 07, 2022	36.26	37.00	36.03	36.66	250,948	+0.62(+1.72%)
Nov 04, 2022	36.08	36.42	35.32	36.04	179,345	+0.32(+0.89%)
Nov 03, 2022	33.45	35.92	33.25	35.72	496,055	+1.97(+5.84%)
Nov 02, 2022	34.90	35.29	33.64	33.75	286,964	-1.35(-3.85%)
Nov 01, 2022	34.56	35.38	34.02	35.10	308,463	+0.94(+2.74%)
Oct 31, 2022	32.50	34.41	32.33	34.16	275,885	+1.32(+4.03%)
Oct 28, 2022	35.59	35.59	32.41	32.84	269,835	-1.18(-3.46%)
Oct 27, 2022	33.98	34.50	33.76	34.02	204,688	+0.43(+1.27%)
Oct 26, 2022	33.86	34.32	33.42	33.59	242,434	-0.06(-0.17%)
Oct 25, 2022	32.27	33.78	32.01	33.65	226,521	+1.43(+4.44%)
Oct 24, 2022	31.98	32.28	31.60	32.22	194,226	+0.31(+0.97%)
Oct 21, 2022	31.38	32.01	30.88	31.91	190,240	+0.75(+2.42%)
Oct 20, 2022	31.68	32.14	31.02	31.16	193,009	-0.63(-1.97%)
Oct 19, 2022	31.86	32.30	31.50	31.79	277,364	-0.32(-0.99%)
Oct 18, 2022	32.27	32.61	31.71	32.11	206,496	+0.57(+1.81%)
Oct 17, 2022	30.90	31.55	30.69	31.54	256,832	+1.31(+4.35%)
Oct 14, 2022	30.70	30.82	29.90	30.22	200,516	-0.30(-0.98%)
Oct 13, 2022	29.59	30.82	29.28	30.52	253,086	+0.31(+1.02%)
Oct 12, 2022	30.98	30.98	29.95	30.21	373,084	-1.24(-3.93%)
Oct 11, 2022	30.66	32.11	30.66	31.45	308,518	+0.48(+1.56%)
Oct 10, 2022	30.70	31.31	30.58	30.97	201,263	+0.58(+1.91%)
Oct 07, 2022	30.46	30.51	29.98	30.39	247,581	-0.41(-1.32%)
Oct 06, 2022	30.60	30.98	30.38	30.79	225,313	+0.09(+0.28%)
Oct 05, 2022	30.16	30.71	30.16	30.71	220,814	-0.03(-0.09%)
Oct 04, 2022	29.73	30.74	29.66	30.74	296,170	+1.47(+5.02%)
Oct 03, 2022	28.19	29.70	27.85	29.27	457,558	+1.37(+4.92%)
Sep 30, 2022	28.49	29.12	27.73	27.90	783,661	+0.11(+0.38%)
Sep 29, 2022	27.56	27.86	26.98	27.79	287,300	-0.13(-0.45%)
Sep 28, 2022	27.74	28.08	27.40	27.91	226,666	+0.38(+1.37%)
Sep 27, 2022	27.46	27.79	26.99	27.54	225,567	+0.32(+1.17%)
Sep 26, 2022	27.34	27.71	27.01	27.22	208,456	-0.20(-0.74%)
Sep 23, 2022	28.17	28.21	27.16	27.42	200,107	-1.08(-3.80%)
Sep 22, 2022	29.09	29.17	28.40	28.50	224,496	-0.71(-2.45%)
Sep 21, 2022	29.79	30.15	29.17	29.22	183,582	-0.42(-1.40%)
Sep 20, 2022	29.74	29.98	29.50	29.63	181,913	-0.46(-1.54%)
Sep 19, 2022	29.10	30.19	29.10	30.10	186,576	+0.55(+1.86%)
Sep 16, 2022	30.03	30.26	29.32	29.55	1,269,202	-0.95(-3.10%)
Sep 15, 2022	30.96	31.27	30.43	30.49	232,723	-0.66(-2.11%)
Sep 14, 2022	30.66	31.17	30.40	31.15	278,512	+0.57(+1.86%)
Sep 13, 2022	31.32	31.45	30.46	30.58	236,905	-1.60(-4.98%)
Sep 12, 2022	31.82	32.24	31.68	32.18	203,275	+0.67(+2.11%)
Sep 09, 2022	31.20	31.68	31.13	31.52	163,328	+0.69(+2.22%)
Sep 08, 2022	30.26	31.02	30.07	30.83	198,832	+0.29(+0.95%)
Sep 07, 2022	29.76	30.58	29.68	30.54	193,958	+0.74(+2.50%)
Sep 06, 2022	29.66	30.06	29.46	29.80	347,952	+0.45(+1.55%)
Sep 02, 2022	30.33	30.33	29.05	29.34	181,872	-0.55(-1.84%)
Sep 01, 2022	29.94	30.01	29.50	29.90	178,338	-0.10(-0.32%)
Aug 31, 2022	30.86	30.86	29.91	29.99	200,486	-0.83(-2.70%)
Aug 30, 2022	30.88	31.08	30.47	30.82	263,211	-0.14(-0.44%)
Aug 29, 2022	31.07	31.56	30.84	30.96	105,762	-0.41(-1.29%)
Aug 26, 2022	32.84	32.84	31.29	31.36	152,868	-1.40(-4.27%)
Aug 25, 2022	32.11	32.85	31.96	32.76	120,706	+0.92(+2.88%)
Aug 24, 2022	31.61	31.92	31.45	31.85	117,247	+0.34(+1.07%)
Aug 23, 2022	31.41	31.94	31.39	31.51	109,598	-0.12(-0.40%)
Aug 22, 2022	32.32	32.32	31.58	31.63	137,121	-1.21(-3.69%)
Aug 19, 2022	33.72	33.77	32.74	32.84	126,643	-1.05(-3.09%)
Aug 18, 2022	33.62	33.97	33.60	33.89	95,958	+0.23(+0.69%)
Aug 17, 2022	33.72	33.97	33.30	33.66	120,726	-0.49(-1.44%)
Aug 16, 2022	33.71	34.19	33.47	34.15	146,096	+0.37(+1.11%)
Aug 15, 2022	33.37	34.09	33.37	33.78	168,821	+0.07(+0.20%)
Aug 12, 2022	33.52	33.76	33.17	33.71	153,199	+0.35(+1.04%)
Aug 11, 2022	33.50	33.91	33.20	33.36	190,906	+0.23(+0.70%)
Aug 10, 2022	32.66	33.35	32.57	33.13	203,419	+1.11(+3.48%)
Aug 09, 2022	32.33	32.33	31.75	32.02	143,255	-0.24(-0.74%)
Aug 08, 2022	32.69	33.01	32.04	32.26	178,065	-0.21(-0.65%)
Aug 05, 2022	32.27	32.61	32.11	32.47	151,381	+0.02(+0.06%)
Aug 04, 2022	32.67	32.94	32.31	32.45	234,382	-0.12(-0.38%)
Aug 03, 2022	32.30	32.70	31.69	32.58	180,959	+0.38(+1.19%)
Aug 02, 2022	32.33	32.65	31.67	32.19	240,933	-0.45(-1.38%)
Aug 01, 2022	31.99	33.10	31.71	32.64	269,477	+0.13(+0.41%)
Jul 29, 2022	30.35	32.59	28.45	32.51	601,031	-0.84(-2.51%)
Jul 28, 2022	32.54	33.63	32.39	33.34	264,881	+0.92(+2.85%)
Jul 27, 2022	31.67	32.66	31.67	32.42	138,155	+0.69(+2.18%)
Jul 26, 2022	31.65	31.99	31.50	31.73	104,597	+0.11(+0.33%)
Jul 25, 2022	31.47	31.77	31.17	31.62	159,967	+0.33(+1.04%)
Jul 22, 2022	31.43	31.62	30.95	31.30	130,732	-0.01(-0.03%)
Jul 21, 2022	30.95	31.38	30.50	31.31	182,379	-0.04(-0.12%)
Jul 20, 2022	30.97	31.51	30.84	31.34	174,909	+0.37(+1.21%)
Jul 19, 2022	29.82	31.02	29.82	30.97	171,832	+1.27(+4.27%)
Jul 18, 2022	30.12	30.27	29.54	29.70	127,236	-0.01(-0.03%)
Jul 15, 2022	29.75	30.01	29.11	29.71	135,450	+0.57(+1.95%)
Jul 14, 2022	28.93	29.25	28.61	29.14	131,982	-0.27(-0.91%)
Jul 13, 2022	29.25	29.61	28.96	29.41	130,924	-0.21(-0.71%)
Jul 12, 2022	29.26	29.98	29.11	29.62	153,620	+0.36(+1.22%)
Jul 11, 2022	29.36	29.43	28.88	29.27	156,329	-0.29(-0.98%)
Jul 08, 2022	29.57	29.67	28.88	29.56	203,448	-0.11(-0.36%)
Jul 07, 2022	29.74	29.98	29.25	29.66	173,577	+0.31(+1.05%)
Jul 06, 2022	29.72	29.95	28.73	29.36	143,062	-0.56(-1.86%)
Jul 05, 2022	29.73	30.16	28.84	29.91	242,234	-0.41(-1.36%)
Jul 01, 2022	29.92	30.53	29.61	30.33	184,088	+0.39(+1.32%)
Jun 30, 2022	29.29	29.98	29.05	29.93	273,361	+0.26(+0.87%)
Jun 29, 2022	30.21	30.21	29.36	29.67	156,010	-0.37(-1.25%)
Jun 28, 2022	31.00	31.26	30.01	30.05	161,371	-0.69(-2.25%)
Jun 27, 2022	30.87	31.20	30.45	30.74	192,859	+0.18(+0.60%)
Jun 24, 2022	30.53	31.34	30.47	30.56	656,441	+0.35(+1.15%)
Jun 23, 2022	30.36	30.56	29.84	30.21	122,189	-0.32(-1.04%)
Jun 22, 2022	30.43	30.88	30.38	30.53	157,208	-0.37(-1.21%)
Jun 21, 2022	30.66	31.22	30.13	30.90	169,808	+0.47(+1.55%)
Jun 17, 2022	30.24	30.61	29.75	30.43	415,913	+0.38(+1.28%)
Jun 16, 2022	31.19	31.19	29.81	30.05	238,558	-2.00(-6.24%)
Jun 15, 2022	32.26	32.50	31.62	32.05	157,665	+0.25(+0.79%)
Jun 14, 2022	31.69	31.96	31.13	31.80	319,097	+0.18(+0.58%)
Jun 13, 2022	32.60	32.70	31.39	31.61	230,999	-1.96(-5.84%)
Jun 10, 2022	34.11	34.32	33.32	33.57	98,394	-1.13(-3.27%)
Jun 09, 2022	34.69	35.31	34.46	34.71	132,567	-0.15(-0.44%)
Jun 08, 2022	35.48	35.48	34.64	34.86	175,821	-0.91(-2.55%)
Jun 07, 2022	35.30	35.80	35.12	35.78	161,843	-0.03(-0.08%)
Jun 06, 2022	35.55	35.86	35.08	35.80	193,677	+0.56(+1.58%)
Jun 03, 2022	34.91	35.30	34.76	35.25	142,562	+0.09(+0.25%)
Jun 02, 2022	35.00	35.22	34.76	35.16	136,553	+0.52(+1.50%)
Jun 01, 2022	34.92	34.98	34.21	34.64	268,560	+0.01(+0.03%)
May 31, 2022	34.07	34.84	33.91	34.63	442,361	+0.23(+0.67%)
May 27, 2022	34.31	34.69	34.25	34.40	124,967	+0.24(+0.70%)
May 26, 2022	33.96	34.28	33.95	34.16	135,040	+0.62(+1.83%)
May 25, 2022	33.07	33.72	32.99	33.55	317,214	+0.37(+1.13%)
May 24, 2022	32.80	33.32	32.33	33.17	246,392	+0.11(+0.32%)
May 23, 2022	32.89	33.44	32.60	33.07	195,406	+0.92(+2.86%)
May 20, 2022	32.99	33.29	31.52	32.15	559,197	-0.37(-1.15%)
May 19, 2022	32.04	32.84	30.95	32.52	799,253	+0.08(+0.24%)
May 18, 2022	32.94	33.64	32.35	32.44	927,600	-0.79(-2.39%)
May 17, 2022	32.80	33.26	32.71	33.24	408,651	+1.17(+3.64%)
May 16, 2022	31.87	32.35	31.22	32.07	291,306	-0.13(-0.42%)
May 13, 2022	31.54	32.92	31.44	32.20	424,993	+0.83(+2.65%)
May 12, 2022	29.74	31.40	29.74	31.37	367,795	+1.44(+4.79%)
May 11, 2022	31.12	31.31	29.79	29.94	413,310	-0.91(-2.95%)
May 10, 2022	31.93	31.93	30.49	30.85	247,484	-0.68(-2.15%)
May 09, 2022	31.00	31.92	30.95	31.53	300,646	+0.21(+0.67%)
May 06, 2022	31.96	31.96	30.92	31.31	240,158	-0.59(-1.86%)
May 05, 2022	32.61	32.65	31.52	31.91	224,684	-1.13(-3.42%)
May 04, 2022	32.11	33.10	31.83	33.04	232,053	+0.97(+3.01%)
May 03, 2022	32.04	32.41	31.42	32.07	359,391	+0.15(+0.48%)
May 02, 2022	32.05	32.81	31.34	31.92	315,553	-0.21(-0.66%)
Apr 29, 2022	34.94	35.25	31.63	32.13	518,861	-2.65(-7.62%)
Apr 28, 2022	34.76	35.22	33.88	34.78	227,592	+0.45(+1.31%)
Apr 27, 2022	34.41	35.20	34.10	34.33	277,556	+0.00(+0.00%)
Apr 26, 2022	35.47	35.73	34.31	34.33	276,308	-1.59(-4.42%)
Apr 25, 2022	35.78	36.26	34.94	35.92	389,431	-0.23(-0.64%)
Apr 22, 2022	36.27	36.71	35.81	36.15	244,015	-0.28(-0.76%)
Apr 21, 2022	35.96	36.70	35.82	36.42	301,342	+0.77(+2.17%)
Apr 20, 2022	35.39	35.98	35.39	35.65	237,317	+0.70(+2.00%)
Apr 19, 2022	33.92	35.20	33.92	34.95	182,705	+0.83(+2.44%)
Apr 18, 2022	34.33	34.85	33.93	34.12	189,983	-0.27(-0.78%)
Apr 14, 2022	34.39	34.76	34.13	34.39	239,268	-0.02(-0.06%)
Apr 13, 2022	34.57	34.92	34.31	34.41	260,530	-0.30(-0.85%)
Apr 12, 2022	35.12	35.75	34.61	34.70	214,015	-0.11(-0.33%)
Apr 11, 2022	34.89	35.74	34.73	34.82	206,571	-0.55(-1.57%)
Apr 08, 2022	36.15	36.60	35.35	35.37	141,929	-0.94(-2.58%)
Apr 07, 2022	36.34	36.46	35.70	36.31	237,082	-0.11(-0.29%)
Apr 06, 2022	36.77	36.83	36.34	36.41	184,753	-0.64(-1.73%)
Apr 05, 2022	38.43	38.62	37.05	37.06	181,576	-1.35(-3.51%)
Apr 04, 2022	38.52	38.69	37.63	38.40	182,541	-0.02(-0.05%)
Apr 01, 2022	38.65	38.84	37.75	38.42	191,757	-0.03(-0.07%)
Mar 31, 2022	38.67	39.00	38.20	38.45	191,745	-0.44(-1.13%)
Mar 30, 2022	39.63	39.78	38.69	38.89	131,551	-0.61(-1.55%)
Mar 29, 2022	39.44	40.12	39.36	39.50	219,882	+0.41(+1.05%)
Mar 28, 2022	39.63	39.68	38.86	39.09	173,858	-0.80(-2.01%)
Mar 25, 2022	40.15	40.69	39.74	39.90	148,843	-0.21(-0.52%)
Mar 24, 2022	39.77	40.17	39.24	40.11	160,608	+0.53(+1.33%)
Mar 23, 2022	39.80	39.90	39.30	39.58	190,918	-0.44(-1.10%)
Mar 22, 2022	40.33	40.67	39.95	40.02	190,162	-0.10(-0.24%)
Mar 21, 2022	39.99	40.70	39.86	40.12	258,039	+0.27(+0.67%)
Mar 18, 2022	39.93	40.32	39.55	39.85	533,540	-0.19(-0.48%)
Mar 17, 2022	39.68	40.29	39.66	40.04	238,288	+0.08(+0.19%)
Mar 16, 2022	39.33	40.25	38.89	39.96	288,100	+1.33(+3.44%)
Mar 15, 2022	39.57	39.75	38.15	38.63	408,026	-0.58(-1.49%)
Mar 14, 2022	39.88	39.88	39.06	39.22	188,526	-0.37(-0.94%)
Mar 11, 2022	40.43	40.66	39.54	39.59	147,212	-0.74(-1.83%)
Mar 10, 2022	40.67	41.03	40.02	40.33	248,695	-0.93(-2.25%)
Mar 09, 2022	41.56	41.56	40.84	41.26	325,125	+0.77(+1.91%)
Mar 08, 2022	40.73	41.38	39.85	40.48	419,263	+0.08(+0.19%)
Mar 07, 2022	42.18	42.41	40.36	40.40	215,321	-1.74(-4.13%)
Mar 04, 2022	41.82	42.28	41.67	42.15	358,582	-0.29(-0.68%)
Mar 03, 2022	43.47	43.93	42.07	42.43	465,711	-0.85(-1.97%)
Mar 02, 2022	42.30	43.93	42.16	43.28	228,063	+1.41(+3.36%)
Mar 01, 2022	44.19	44.32	41.62	41.88	305,636	-2.56(-5.77%)
Feb 28, 2022	44.21	45.01	44.00	44.44	332,757	-0.29(-0.64%)
Feb 25, 2022	44.49	45.32	44.52	44.73	221,084	+0.34(+0.78%)
Feb 24, 2022	43.44	44.58	42.97	44.38	211,199	+0.12(+0.28%)
Feb 23, 2022	44.26	45.15	44.08	44.26	257,560	+0.07(+0.15%)
Feb 22, 2022	45.00	45.36	43.62	44.19	262,331	-1.49(-3.26%)
Feb 18, 2022				45.68	0	+0.47(+1.03%)
Feb 17, 2022	45.17	45.30	44.66	45.21	233,051	+0.49(+1.09%)
Feb 16, 2022	44.85	46.04	44.73	44.73	126,981	-0.10(-0.21%)
Feb 15, 2022	44.40	45.10	44.32	44.82	140,683	+0.79(+1.80%)
Feb 14, 2022	43.57	44.29	43.25	44.03	249,077	+0.76(+1.76%)
Feb 11, 2022	43.28	43.86	42.83	43.27	167,646	+0.12(+0.29%)
Feb 10, 2022	43.30	44.09	42.86	43.14	249,517	-0.83(-1.89%)
Feb 09, 2022	43.66	44.66	43.66	43.97	198,126	+0.59(+1.36%)
Feb 08, 2022	42.62	43.47	42.32	43.38	102,354	+0.97(+2.29%)
Feb 07, 2022	42.49	42.69	42.17	42.41	95,509	-0.12(-0.29%)
Feb 04, 2022	42.88	43.01	41.93	42.53	101,229	-0.63(-1.46%)
Feb 03, 2022	43.61		43.10	43.16	99,329	-0.61(-1.39%)
Feb 02, 2022	43.34	44.21	43.32	43.77	209,387	+0.38(+0.88%)
Feb 01, 2022	43.26	43.55	42.54	43.39	230,708	+0.32(+0.75%)
Jan 31, 2022	42.51	43.12		43.07	261,421	+0.09(+0.20%)
Jan 28, 2022	42.80	43.16	41.56	42.98	205,258	+0.16(+0.38%)
Jan 27, 2022	43.35	43.98	42.44	42.82	216,867	-0.52(-1.21%)
Jan 26, 2022	44.18	45.02	42.87	43.34	191,928	-0.27(-0.61%)
Jan 25, 2022	43.79	44.16	42.36	43.61	173,034	-0.77(-1.74%)
Jan 24, 2022	42.91	44.61	42.35	44.38	183,835	+0.96(+2.22%)
Jan 21, 2022	43.70	44.67	43.39	43.42	180,915	-0.18(-0.42%)
Jan 20, 2022	44.64	45.03	43.52	43.60	153,638	-0.79(-1.78%)
Jan 19, 2022	45.06	45.41	44.17	44.39	78,680	-0.70(-1.54%)
Jan 18, 2022	45.66	45.66	44.96	45.09	96,150	-0.86(-1.87%)
Jan 14, 2022				45.95	0	+0.07(+0.15%)
Jan 13, 2022	44.71	45.90	44.71	45.88	139,240	+1.26(+2.82%)
Jan 12, 2022	45.11	45.30	44.40	44.62	120,678	-0.34(-0.76%)
Jan 11, 2022	45.20	45.20	44.41	44.97	92,512	-0.02(-0.04%)
Jan 10, 2022	45.49	45.49	44.72	44.98	151,763	-0.72(-1.59%)
Jan 07, 2022	45.59	46.28	45.59	45.71	106,809	-0.07(-0.15%)
Jan 06, 2022	45.97	46.36	45.63	45.78	127,649	+0.09(+0.19%)
Jan 05, 2022	45.90	46.52	45.53	45.69	171,286	-0.34(-0.75%)
Jan 04, 2022	45.22	46.20	45.22	46.03	107,064	+0.92(+2.05%)