Rheinmetall Ag ADR (OP: RNMBY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	58.02	58.63	58.02	58.34	58,839	-0.68(-1.15%)
Apr 27, 2023	59.51	59.51	58.60	59.02	57,743	+0.97(+1.66%)
Apr 26, 2023	58.78	58.78	57.93	58.05	17,927	-2.63(-4.34%)
Apr 25, 2023	60.59	60.90	60.43	60.69	26,614	+0.01(+0.02%)
Apr 24, 2023	60.59	60.76	60.26	60.68	12,032	+0.95(+1.59%)
Apr 21, 2023	59.55	59.73	59.34	59.73	7,639	+0.67(+1.13%)
Apr 20, 2023	59.26	59.57	59.06	59.06	6,245	-0.41(-0.69%)
Apr 19, 2023	59.41	59.59	59.10	59.47	5,501	+0.34(+0.58%)
Apr 18, 2023	58.99	59.37	58.98	59.13	3,797	+0.86(+1.48%)
Apr 17, 2023	58.27	58.44	58.16	58.27	10,112	-0.42(-0.72%)
Apr 14, 2023	58.78	58.80	58.44	58.69	28,324	-0.12(-0.20%)
Apr 13, 2023	58.71	58.82	58.57	58.81	4,296	+1.22(+2.12%)
Apr 12, 2023	57.64	58.00	57.41	57.59	44,918	+0.65(+1.14%)
Apr 11, 2023	57.63	57.68	56.60	56.94	9,937	+0.16(+0.28%)
Apr 10, 2023	57.00	57.00	56.58	56.78	6,950	+0.13(+0.22%)
Apr 06, 2023	55.98	57.00	55.95	56.65	4,605	+0.04(+0.07%)
Apr 05, 2023	57.16	57.16	56.21	56.62	38,589	-3.78(-6.27%)
Apr 04, 2023	60.90	61.36	60.24	60.40	49,885	+0.25(+0.42%)
Apr 03, 2023	60.30	60.62	59.95	60.15	19,144	+0.68(+1.15%)
Mar 31, 2023	59.87	59.94	59.44	59.47	7,458	+0.13(+0.21%)
Mar 30, 2023	58.92	59.35	58.64	59.34	8,950	+0.09(+0.15%)
Mar 29, 2023	59.19	59.25	58.70	59.25	16,397	-0.14(-0.24%)
Mar 28, 2023	59.26	59.48	59.10	59.39	31,878	+0.82(+1.40%)
Mar 27, 2023	58.38	58.74	58.28	58.57	16,975	+1.88(+3.31%)
Mar 24, 2023	56.22	56.72	56.00	56.69	25,060	+0.38(+0.68%)
Mar 23, 2023	56.60	57.06	56.24	56.31	16,210	+0.74(+1.33%)
Mar 22, 2023	55.10	55.89	54.86	55.57	9,285	+0.10(+0.18%)
Mar 21, 2023	55.94	56.00	55.15	55.47	36,806	+1.82(+3.39%)
Mar 20, 2023	53.12	53.65	53.11	53.65	10,038	+3.15(+6.24%)
Mar 17, 2023	51.01	51.21	50.30	50.50	13,805	-2.25(-4.27%)
Mar 16, 2023	50.85	52.78	50.78	52.75	10,489	+0.57(+1.09%)
Mar 15, 2023	51.88	53.17	51.38	52.18	30,305	-2.90(-5.27%)
Mar 14, 2023	54.94	55.45	54.80	55.08	15,172	+2.12(+4.01%)
Mar 13, 2023	52.12	53.01	52.05	52.96	18,261	-1.03(-1.92%)
Mar 10, 2023	53.72	54.10	53.72	53.99	5,256	-0.13(-0.25%)
Mar 09, 2023	53.95	54.64	53.95	54.12	10,622	-0.45(-0.83%)
Mar 08, 2023	54.82	54.82	54.32	54.58	16,491	+0.53(+0.98%)
Mar 07, 2023	55.25	55.25	54.03	54.05	16,220	-0.72(-1.31%)
Mar 06, 2023	54.52	54.98	54.40	54.77	15,848	+1.92(+3.63%)
Mar 03, 2023	52.81	52.99	52.59	52.85	7,987	+0.44(+0.84%)
Mar 02, 2023	51.96	52.42	51.95	52.41	49,306	-0.09(-0.17%)
Mar 01, 2023	51.87	52.67	51.69	52.50	52,949	+1.62(+3.17%)
Feb 28, 2023	51.00	51.09	50.75	50.88	11,825	-0.93(-1.79%)
Feb 27, 2023	51.74	51.92	51.62	51.81	10,495	+0.16(+0.30%)
Feb 24, 2023	51.80	51.80	51.55	51.65	4,597	-0.41(-0.79%)
Feb 23, 2023	51.77	52.10	51.60	52.06	23,221	-0.69(-1.30%)
Feb 22, 2023	52.77	52.77	51.82	52.75	64,392	-2.19(-3.99%)
Feb 21, 2023	54.71	54.97	54.65	54.94	23,128	+1.39(+2.60%)
Feb 17, 2023	52.64	53.55	52.57	53.55	27,320	+0.63(+1.20%)
Feb 16, 2023	52.45	53.13	52.29	52.92	87,688	+1.34(+2.59%)
Feb 15, 2023	51.16	51.58	50.92	51.58	17,976	+0.53(+1.05%)
Feb 14, 2023	51.13	51.13	50.61	51.05	17,096	+0.55(+1.10%)
Feb 13, 2023	50.58	50.58	50.16	50.49	30,124	+1.26(+2.56%)
Feb 10, 2023	49.11	49.50	48.76	49.23	33,769	+0.68(+1.40%)
Feb 09, 2023	48.88	49.03	48.48	48.55	42,849	+0.23(+0.47%)
Feb 08, 2023	47.95	48.46	47.95	48.32	38,060	-0.04(-0.09%)
Feb 07, 2023	48.00	48.49	47.76	48.37	6,440	-0.02(-0.05%)
Feb 06, 2023	48.45	48.57	48.23	48.39	18,889	-0.52(-1.07%)
Feb 03, 2023	48.96	49.38	48.88	48.91	25,380	-0.19(-0.38%)
Feb 02, 2023	48.76	49.34	48.76	49.10	79,337	+0.92(+1.92%)
Feb 01, 2023	47.58	48.30	47.30	48.18	90,007	+1.45(+3.11%)
Jan 31, 2023	46.17	46.88	45.97	46.73	69,989	-2.39(-4.87%)
Jan 30, 2023	48.83	49.47	48.83	49.12	58,868	-0.60(-1.21%)
Jan 27, 2023	49.31	49.73	49.24	49.72	12,500	-0.14(-0.28%)
Jan 26, 2023	49.95	49.95	49.28	49.86	18,407	+1.26(+2.59%)
Jan 25, 2023	48.75	48.75	48.00	48.60	26,447	-0.89(-1.80%)
Jan 24, 2023	47.69	49.50	47.64	49.49	42,573	+1.08(+2.23%)
Jan 23, 2023	48.33	48.41	48.01	48.41	12,194	-0.32(-0.66%)
Jan 20, 2023	48.62	48.73	48.20	48.73	9,912	+0.22(+0.45%)
Jan 19, 2023	48.64	48.64	47.99	48.51	11,453	+0.95(+2.00%)
Jan 18, 2023	48.46	48.46	47.44	47.56	15,969	-0.44(-0.92%)
Jan 17, 2023	48.12	48.25	47.77	48.00	21,792	+2.26(+4.94%)
Jan 13, 2023	45.99	46.05	45.27	45.74	19,159	-0.43(-0.94%)
Jan 12, 2023	45.89	46.26	45.47	46.17	9,308	+1.33(+2.96%)
Jan 11, 2023	45.72	45.72	44.69	44.85	16,218	-0.64(-1.41%)
Jan 10, 2023	45.15	45.56	45.15	45.49	5,664	-0.21(-0.46%)
Jan 09, 2023	45.38	45.83	45.30	45.70	11,105	+1.08(+2.42%)
Jan 06, 2023	43.96	44.63	43.80	44.62	13,593	+1.94(+4.55%)
Jan 05, 2023	42.67	42.72	42.10	42.68	19,045	+0.61(+1.45%)
Jan 04, 2023	42.43	42.48	42.00	42.07	19,091	-0.17(-0.40%)
Jan 03, 2023	41.64	42.32	41.63	42.24	16,368	+2.41(+6.05%)
Dec 30, 2022	39.99	39.99	39.74	39.83	3,226	-1.46(-3.54%)
Dec 29, 2022	40.94	41.31	40.94	41.29	9,635	+0.35(+0.85%)
Dec 28, 2022	41.25	41.37	40.92	40.94	10,230	+0.45(+1.11%)
Dec 27, 2022	40.90	41.02	40.45	40.49	10,258	+0.83(+2.09%)
Dec 23, 2022	39.66	39.91	39.59	39.66	5,575	-0.86(-2.12%)
Dec 22, 2022	40.34	40.52	40.27	40.52	75,016	+0.89(+2.25%)
Dec 21, 2022	39.20	39.73	39.17	39.63	12,243	+1.31(+3.42%)
Dec 20, 2022	37.55	38.58	37.55	38.32	25,900	-0.88(-2.24%)
Dec 19, 2022	40.06	40.16	39.20	39.20	28,568	-3.53(-8.26%)
Dec 16, 2022	42.57	42.73	42.57	42.73	3,299	+0.32(+0.75%)
Dec 15, 2022	42.37	42.58	42.25	42.41	6,230	+0.46(+1.10%)
Dec 14, 2022	42.18	42.24	41.78	41.95	12,733	+0.28(+0.67%)
Dec 13, 2022	41.74	41.86	41.51	41.67	25,504	-0.37(-0.88%)
Dec 12, 2022	41.97	42.20	41.77	42.04	18,234	+0.71(+1.72%)
Dec 09, 2022	41.61	41.61	41.23	41.33	26,662	-0.27(-0.65%)
Dec 08, 2022	41.48	41.77	41.42	41.60	10,768	+1.10(+2.72%)
Dec 07, 2022	40.53	40.89	40.20	40.50	39,518	-0.02(-0.05%)
Dec 06, 2022	41.14	41.14	40.52	40.52	12,963	+0.20(+0.50%)
Dec 05, 2022	40.62	40.64	40.18	40.32	21,645	-1.03(-2.49%)
Dec 02, 2022	40.92	41.35	40.92	41.35	16,220	+1.09(+2.71%)
Dec 01, 2022	40.57	40.57	40.01	40.26	30,492	-0.52(-1.28%)
Nov 30, 2022	40.20	40.82	39.79	40.78	43,594	+0.83(+2.06%)
Nov 29, 2022	40.07	40.19	39.90	39.95	18,079	+0.34(+0.85%)
Nov 28, 2022	40.03	40.05	39.58	39.62	7,857	-1.34(-3.26%)
Nov 25, 2022	40.72	41.08	40.72	40.95	21,635	+0.70(+1.75%)
Nov 23, 2022	40.15	40.27	40.00	40.25	73,625	-0.85(-2.07%)
Nov 22, 2022	40.35	41.10	40.14	41.10	101,855	+2.86(+7.48%)
Nov 21, 2022	38.29	38.51	37.91	38.24	55,323	+1.04(+2.80%)
Nov 18, 2022	36.85	37.44	36.85	37.20	30,787	+0.78(+2.14%)
Nov 17, 2022	35.90	36.62	35.90	36.42	88,767	-0.96(-2.58%)
Nov 16, 2022	37.51	37.68	37.18	37.38	62,439	-0.70(-1.83%)
Nov 15, 2022	37.44	38.08	37.00	38.08	103,738	+1.71(+4.70%)
Nov 14, 2022	36.46	36.97	36.26	36.37	64,159	+2.09(+6.11%)
Nov 11, 2022	33.27	34.69	32.98	34.27	59,511	+0.30(+0.90%)
Nov 10, 2022	33.76	33.98	33.07	33.97	70,480	+2.23(+7.03%)
Nov 09, 2022	32.01	32.24	31.74	31.74	41,158	+0.12(+0.38%)
Nov 08, 2022	31.83	31.91	31.32	31.62	32,919	+0.06(+0.19%)
Nov 07, 2022	31.50	31.66	31.23	31.56	48,731	+0.80(+2.60%)
Nov 04, 2022	30.78	31.13	30.29	30.76	39,641	-0.92(-2.90%)
Nov 03, 2022	31.39	31.78	31.29	31.68	27,386	-0.42(-1.31%)
Nov 02, 2022	32.65	33.17	32.10	32.10	31,718	-0.75(-2.28%)
Nov 01, 2022	33.13	33.14	32.54	32.85	10,526	+0.00(+0.00%)
Oct 31, 2022	32.77	32.98	32.34	32.85	14,045	-0.97(-2.87%)
Oct 28, 2022	33.39	33.82	33.34	33.82	13,480	+0.05(+0.15%)
Oct 27, 2022	33.82	34.04	33.65	33.77	8,947	-0.02(-0.06%)
Oct 26, 2022	33.51	34.05	33.47	33.79	21,809	+0.88(+2.67%)
Oct 25, 2022	32.57	32.91	32.41	32.91	10,366	+1.39(+4.41%)
Oct 24, 2022	30.96	31.55	30.93	31.52	8,039	+0.52(+1.68%)
Oct 21, 2022	29.57	31.00	29.57	31.00	77,029	+0.18(+0.58%)
Oct 20, 2022	31.27	31.32	30.75	30.82	27,451	+1.58(+5.40%)
Oct 19, 2022	29.41	29.61	29.20	29.24	3,549	-0.88(-2.92%)
Oct 18, 2022	30.32	30.32	30.00	30.12	13,851	+0.26(+0.86%)
Oct 17, 2022	29.49	29.91	29.49	29.86	3,127	+1.76(+6.27%)
Oct 14, 2022	29.22	29.22	28.10	28.10	62,119	-1.40(-4.75%)
Oct 13, 2022	28.40	29.96	28.40	29.50	45,178	+0.77(+2.68%)
Oct 12, 2022	28.78	28.96	28.61	28.73	3,720	+0.24(+0.84%)
Oct 11, 2022	28.78	29.05	28.31	28.49	7,825	-0.15(-0.51%)
Oct 10, 2022	29.03	29.03	28.50	28.64	38,963	-1.54(-5.11%)
Oct 07, 2022	29.87	30.34	29.82	30.18	5,430	+0.18(+0.60%)
Oct 06, 2022	29.75	30.00	29.42	30.00	4,032	-0.44(-1.45%)
Oct 05, 2022	30.16	30.62	29.70	30.44	30,168	-0.32(-1.05%)
Oct 04, 2022	30.22	31.12	30.03	30.76	96,704	-1.08(-3.38%)
Oct 03, 2022	31.18	31.84	31.18	31.84	8,236	+1.16(+3.78%)
Sep 30, 2022	30.94	31.21	30.67	30.68	23,438	-1.18(-3.70%)
Sep 29, 2022	31.42	32.21	31.23	31.86	21,063	+0.58(+1.85%)
Sep 28, 2022	30.64	31.43	30.38	31.28	4,754	+0.75(+2.46%)
Sep 27, 2022	30.50	30.69	30.31	30.53	20,399	-0.67(-2.15%)
Sep 26, 2022	31.31	31.37	30.97	31.20	130,473	+1.30(+4.35%)
Sep 23, 2022	30.33	30.37	29.83	29.90	10,996	-2.00(-6.27%)
Sep 22, 2022	31.91	32.01	31.40	31.90	172,298	-0.29(-0.90%)
Sep 21, 2022	32.79	32.82	32.02	32.19	21,220	+2.30(+7.71%)
Sep 20, 2022	29.72	29.99	29.67	29.89	7,260	-0.24(-0.81%)
Sep 19, 2022	29.99	30.13	29.97	30.13	7,052	+1.14(+3.93%)
Sep 16, 2022	28.40	29.43	28.40	28.99	9,829	+0.06(+0.21%)
Sep 15, 2022	28.91	29.10	28.87	28.93	5,904	-0.53(-1.80%)
Sep 14, 2022	29.76	29.79	29.32	29.46	11,487	-0.70(-2.34%)
Sep 13, 2022	30.77	30.98	30.11	30.16	23,419	-1.62(-5.08%)
Sep 12, 2022	31.92	31.92	31.78	31.78	6,176	+0.81(+2.62%)
Sep 09, 2022	31.31	31.31	30.87	30.97	71,035	+0.27(+0.88%)
Sep 08, 2022	30.64	30.70	30.39	30.70	8,543	+0.05(+0.16%)
Sep 07, 2022	30.48	30.65	30.31	30.65	17,360	-0.18(-0.58%)
Sep 06, 2022	31.07	31.07	30.59	30.83	14,536	+1.01(+3.39%)
Sep 02, 2022	30.30	30.52	29.64	29.82	9,009	+0.01(+0.03%)
Sep 01, 2022	30.12	30.17	29.57	29.81	6,639	-1.87(-5.90%)
Aug 31, 2022	31.71	31.84	31.30	31.68	14,659	-0.26(-0.81%)
Aug 30, 2022	32.06	32.13	31.94	31.94	17,754	-0.65(-1.99%)
Aug 29, 2022	32.93	32.94	32.37	32.59	6,240	-0.37(-1.12%)
Aug 26, 2022	34.03	34.14	32.96	32.96	22,217	+0.13(+0.40%)
Aug 25, 2022	32.90	33.15	32.83	32.83	7,934	+0.54(+1.67%)
Aug 24, 2022	32.30	32.46	32.25	32.29	9,057	-0.46(-1.40%)
Aug 23, 2022	32.84	32.97	32.73	32.75	28,877	+0.35(+1.08%)
Aug 22, 2022	32.57	32.61	32.35	32.40	32,363	-1.25(-3.71%)
Aug 19, 2022	34.06	34.06	33.62	33.65	5,894	-0.72(-2.09%)
Aug 18, 2022	35.28	35.28	34.36	34.37	3,636	-1.09(-3.07%)
Aug 17, 2022	35.42	35.62	35.33	35.46	7,036	-0.25(-0.70%)
Aug 16, 2022	36.09	36.12	35.70	35.71	15,834	+1.22(+3.54%)
Aug 15, 2022	34.18	34.53	34.04	34.49	10,149	+0.15(+0.43%)
Aug 12, 2022	34.29	34.37	33.98	34.34	4,929	-0.09(-0.28%)
Aug 11, 2022	33.65	34.53	33.36	34.44	9,721	+0.82(+2.45%)
Aug 10, 2022	33.80	33.89	33.53	33.62	16,804	+0.07(+0.19%)
Aug 09, 2022	33.85	34.09	33.55	33.55	41,986	-0.51(-1.50%)
Aug 08, 2022	34.13	35.30	34.06	34.06	23,726	-0.23(-0.67%)
Aug 05, 2022	35.37	35.37	33.62	34.29	20,545	-4.41(-11.40%)
Aug 04, 2022	39.02	39.02	38.43	38.70	67,361	-1.10(-2.77%)
Aug 03, 2022	40.00	40.00	39.45	39.80	7,457	+0.45(+1.15%)
Aug 02, 2022	39.16	39.51	39.12	39.35	20,380	+0.97(+2.53%)
Aug 01, 2022	38.41	38.73	38.35	38.38	12,769	+1.82(+4.98%)
Jul 29, 2022	36.26	36.60	36.26	36.56	6,013	-0.83(-2.22%)
Jul 28, 2022	37.10	37.47	36.92	37.39	9,185	-0.26(-0.69%)
Jul 27, 2022	36.83	37.67	36.60	37.65	15,330	+1.73(+4.80%)
Jul 26, 2022	36.14	36.14	35.88	35.92	9,195	-0.66(-1.79%)
Jul 25, 2022	36.56	36.70	36.45	36.58	15,106	-0.17(-0.46%)
Jul 22, 2022	37.16	37.16	36.75	36.75	1,988	+0.03(+0.08%)
Jul 21, 2022	37.06	37.22	36.70	36.72	10,738	-1.52(-3.97%)
Jul 20, 2022	38.73	38.73	38.16	38.24	18,946	-1.18(-2.99%)
Jul 19, 2022	39.31	39.43	39.23	39.42	37,168	+1.34(+3.52%)
Jul 18, 2022	38.91	39.03	38.08	38.08	55,173	+0.47(+1.25%)
Jul 15, 2022	37.42	37.94	37.39	37.61	6,976	+1.46(+4.04%)
Jul 14, 2022	35.91	36.15	35.55	36.15	19,949	-1.36(-3.63%)
Jul 13, 2022	37.45	37.80	37.17	37.51	22,840	-0.54(-1.42%)
Jul 12, 2022	38.64	38.74	38.05	38.05	6,845	+0.15(+0.40%)
Jul 11, 2022	38.37	38.52	37.90	37.90	7,192	-1.69(-4.26%)
Jul 08, 2022	38.87	40.08	38.87	39.59	8,614	+0.05(+0.14%)
Jul 07, 2022	38.93	39.53	38.93	39.53	16,120	+1.35(+3.54%)
Jul 06, 2022	38.30	38.30	37.42	38.18	43,282	-1.03(-2.62%)
Jul 05, 2022	37.59	39.30	37.03	39.21	26,927	-5.49(-12.29%)
Jul 01, 2022	45.12	45.26	44.06	44.70	15,764	-1.33(-2.89%)
Jun 30, 2022	46.21	46.49	46.00	46.03	9,758	-0.83(-1.77%)
Jun 29, 2022	47.39	47.61	46.54	46.86	10,997	+0.62(+1.34%)
Jun 28, 2022	46.65	47.01	46.24	46.24	49,124	+0.89(+1.96%)
Jun 27, 2022	44.90	45.51	44.89	45.35	12,557	+1.79(+4.11%)
Jun 24, 2022	43.53	43.73	43.44	43.56	5,641	+0.46(+1.07%)
Jun 23, 2022	44.36	44.36	43.10	43.10	7,968	-2.95(-6.41%)
Jun 22, 2022	45.97	46.58	45.80	46.05	11,998	-1.04(-2.21%)
Jun 21, 2022	46.69	47.19	46.69	47.09	7,714	+2.70(+6.08%)
Jun 17, 2022	44.33	44.39	44.03	44.39	6,209	+0.80(+1.84%)
Jun 16, 2022	43.17	43.59	43.17	43.59	11,136	-0.41(-0.93%)
Jun 15, 2022	43.55	44.03	43.45	44.00	14,255	+1.00(+2.33%)
Jun 14, 2022	43.38	43.48	42.81	43.00	21,467	+0.67(+1.58%)
Jun 13, 2022	43.43	43.43	41.46	42.33	19,299	-0.22(-0.52%)
Jun 10, 2022	42.72	43.19	42.55	42.55	24,795	-1.60(-3.62%)
Jun 09, 2022	45.05	45.05	44.15	44.15	15,188	-2.20(-4.75%)
Jun 08, 2022	45.73	46.35	45.73	46.35	7,872	+0.92(+2.03%)
Jun 07, 2022	45.25	45.59	44.96	45.43	10,738	+1.39(+3.16%)
Jun 06, 2022	43.99	44.09	43.58	44.04	6,995	-0.43(-0.97%)
Jun 03, 2022	44.61	44.75	44.47	44.47	3,575	+1.84(+4.32%)
Jun 02, 2022	41.75	42.63	41.75	42.63	17,390	+1.61(+3.92%)
Jun 01, 2022	41.00	41.02	40.82	41.02	3,796	+0.28(+0.68%)
May 31, 2022	40.70	40.74	40.20	40.74	16,381	-0.87(-2.09%)
May 27, 2022	42.42	42.42	41.35	41.61	9,766	-0.34(-0.81%)
May 26, 2022	41.93	41.95	41.77	41.95	1,557	+0.49(+1.18%)
May 25, 2022	41.49	41.49	41.01	41.46	1,970	+1.34(+3.34%)
May 23, 2022				40.12	531	-0.72(-1.76%)
May 20, 2022	40.93	40.96	40.30	40.84	5,301	+0.91(+2.28%)
May 19, 2022	40.00	40.25	39.89	39.93	2,922	+0.23(+0.58%)
May 18, 2022	40.06	40.13	39.70	39.70	3,605	-0.50(-1.24%)
May 17, 2022	39.96	40.66	39.95	40.20	3,478	+0.91(+2.32%)
May 16, 2022	39.94	40.02	38.99	39.29	6,474	+0.88(+2.29%)
May 13, 2022	38.03	38.66	37.98	38.41	1,929	+1.14(+3.06%)
May 12, 2022	37.53	37.53	37.09	37.27	8,978	-2.35(-5.93%)
May 11, 2022	39.67	39.80	39.11	39.62	8,761	+1.52(+3.99%)
May 10, 2022	38.52	38.52	37.79	38.10	8,986	-1.15(-2.93%)
May 09, 2022	41.47	41.64	39.25	39.25	6,059	-4.75(-10.80%)
May 06, 2022	43.40	44.00	42.87	44.00	8,514	-0.25(-0.56%)
May 05, 2022	45.62	45.62	44.25	44.25	5,867	-0.69(-1.54%)
May 04, 2022	45.07	45.50	44.94	44.94	37,106	-1.76(-3.76%)
May 03, 2022	46.77	46.77	46.33	46.70	7,955	+2.29(+5.15%)