BARN.SWBARN.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1271.00 | $1302.00 | $1270.00 | $1288.00 | 9,184 |
| 1/14/2026 | $1261.00 | $1274.00 | $1236.00 | $1264.00 | 13,089 |
| 1/13/2026 | $1292.00 | $1315.00 | $1241.00 | $1274.00 | 10,013 |
| 1/12/2026 | $1261.00 | $1292.00 | $1259.00 | $1290.00 | 13,493 |
| 1/9/2026 | $1265.00 | $1290.00 | $1241.00 | $1290.00 | 9,863 |
| 1/8/2026 | $1270.00 | $1293.00 | $1258.00 | $1280.00 | 19,154 |
| 1/7/2026 | $1247.00 | $1293.00 | $1245.00 | $1286.00 | 12,237 |
| 1/6/2026 | $1245.00 | $1268.00 | $1230.00 | $1253.00 | 9,523 |
| 1/5/2026 | $1308.00 | $1311.00 | $1217.00 | $1265.00 | 18,959 |
| 12/30/2025 | $1285.00 | $1326.00 | $1278.00 | $1306.00 | 6,899 |
| 12/29/2025 | $1258.00 | $1292.00 | $1257.00 | $1284.00 | 7,999 |
| 12/23/2025 | $1262.00 | $1264.00 | $1241.00 | $1258.00 | 6,634 |
| 12/22/2025 | $1265.00 | $1271.00 | $1239.00 | $1261.00 | 7,014 |
| 12/19/2025 | $1278.00 | $1300.00 | $1270.00 | $1271.00 | 17,398 |
| 12/18/2025 | $1246.00 | $1287.00 | $1246.00 | $1278.00 | 8,892 |
| 12/17/2025 | $1263.00 | $1277.00 | $1231.00 | $1251.00 | 16,707 |
| 12/16/2025 | $1210.00 | $1342.00 | $1202.00 | $1276.00 | 18,055 |
| 12/15/2025 | $1185.00 | $1214.00 | $1178.00 | $1206.00 | 7,426 |
| 12/12/2025 | $1201.00 | $1207.00 | $1187.00 | $1196.00 | 7,742 |
| 12/11/2025 | $1187.00 | $1203.00 | $1173.00 | $1203.00 | 12,887 |
| 12/10/2025 | $1192.00 | $1194.00 | $1163.00 | $1180.00 | 15,260 |
| 12/9/2025 | $1231.00 | $1249.00 | $1202.00 | $1202.00 | 11,966 |
| 12/8/2025 | $1237.00 | $1239.00 | $1217.00 | $1232.00 | 9,320 |
| 12/5/2025 | $1238.00 | $1261.00 | $1235.00 | $1245.00 | 8,311 |
| 12/4/2025 | $1214.00 | $1249.00 | $1209.00 | $1236.00 | 8,795 |
| 12/3/2025 | $1217.00 | $1224.00 | $1205.00 | $1220.00 | 12,089 |
| 12/2/2025 | $1262.00 | $1262.00 | $1219.00 | $1223.00 | 15,322 |
| 12/1/2025 | $1275.00 | $1282.00 | $1244.00 | $1260.00 | 12,597 |
| 11/28/2025 | $1294.00 | $1299.00 | $1262.00 | $1287.00 | 10,933 |
| 11/27/2025 | $1275.00 | $1291.00 | $1267.00 | $1291.00 | 8,425 |
| 11/26/2025 | $1254.00 | $1265.00 | $1242.00 | $1265.00 | 8,614 |
| 11/25/2025 | $1270.00 | $1275.00 | $1240.00 | $1258.00 | 9,850 |
| 11/24/2025 | $1255.00 | $1281.00 | $1246.00 | $1273.00 | 29,978 |
| 11/21/2025 | $1251.00 | $1267.00 | $1234.00 | $1261.00 | 8,875 |
| 11/20/2025 | $1233.00 | $1265.00 | $1215.00 | $1260.00 | 10,541 |
| 11/19/2025 | $1235.00 | $1258.00 | $1213.00 | $1213.00 | 22,380 |
| 11/18/2025 | $1220.00 | $1243.00 | $1208.00 | $1243.00 | 12,104 |
| 11/17/2025 | $1220.00 | $1240.00 | $1220.00 | $1228.00 | 9,853 |
| 11/14/2025 | $1244.00 | $1244.00 | $1213.00 | $1217.00 | 10,320 |
| 11/13/2025 | $1208.00 | $1256.00 | $1205.00 | $1248.00 | 22,282 |
| 11/12/2025 | $1198.00 | $1212.00 | $1185.00 | $1203.00 | 11,111 |
| 11/11/2025 | $1200.00 | $1212.00 | $1179.00 | $1211.00 | 15,168 |
| 11/10/2025 | $1194.00 | $1211.00 | $1142.00 | $1184.00 | 17,167 |
| 11/7/2025 | $1123.00 | $1202.00 | $1120.00 | $1195.00 | 18,450 |
| 11/6/2025 | $1051.00 | $1120.00 | $1046.00 | $1120.00 | 17,879 |
| 11/5/2025 | $1002.00 | $1087.00 | $995.00 | $1051.00 | 21,111 |
| 11/4/2025 | $1010.00 | $1020.00 | $1003.00 | $1008.00 | 13,287 |
| 11/3/2025 | $1040.00 | $1041.00 | $1009.00 | $1014.00 | 19,428 |
| 10/31/2025 | $1070.00 | $1080.00 | $1037.00 | $1046.00 | 16,902 |
| 10/30/2025 | $1090.00 | $1095.00 | $1065.00 | $1072.00 | 19,103 |
| 10/29/2025 | $1111.00 | $1116.00 | $1088.00 | $1098.00 | 12,910 |
| 10/28/2025 | $1157.00 | $1157.00 | $1104.00 | $1121.00 | 14,808 |
| 10/27/2025 | $1164.00 | $1169.00 | $1152.00 | $1156.00 | 9,379 |
| 10/24/2025 | $1190.00 | $1191.00 | $1159.00 | $1167.00 | 9,570 |
| 10/23/2025 | $1210.00 | $1213.00 | $1181.00 | $1195.00 | 9,715 |
| 10/22/2025 | $1220.00 | $1226.00 | $1197.00 | $1218.00 | 12,019 |
| 10/21/2025 | $1234.00 | $1236.00 | $1218.00 | $1225.00 | 8,884 |
| 10/20/2025 | $1220.00 | $1245.00 | $1215.00 | $1236.00 | 18,092 |