Tompkinstrustco (NY: TMP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	59.00	60.02	58.08	58.62	66,328	-0.41(-0.69%)
Apr 27, 2023	58.45	59.20	58.07	59.03	28,629	+0.79(+1.36%)
Apr 26, 2023	57.61	58.60	57.23	58.24	37,908	+0.22(+0.38%)
Apr 25, 2023	59.70	59.70	57.56	58.02	32,318	-2.21(-3.67%)
Apr 24, 2023	59.63	60.31	59.58	60.23	37,523	+0.78(+1.31%)
Apr 21, 2023	60.51	60.51	58.74	59.45	42,383	-1.37(-2.25%)
Apr 20, 2023	61.01	61.01	60.02	60.82	41,163	-0.59(-0.96%)
Apr 19, 2023	60.45	62.29	60.00	61.41	45,148	+1.31(+2.18%)
Apr 18, 2023	62.63	62.63	60.03	60.10	35,338	-2.38(-3.81%)
Apr 17, 2023	59.85	62.60	59.66	62.48	59,802	+1.73(+2.85%)
Apr 14, 2023	63.58	63.58	60.00	60.75	39,220	-2.22(-3.53%)
Apr 13, 2023	62.12	63.43	62.12	62.97	25,788	+0.34(+0.54%)
Apr 12, 2023	64.20	64.20	62.10	62.63	22,844	-0.70(-1.11%)
Apr 11, 2023	63.95	64.45	63.30	63.33	25,970	-0.40(-0.63%)
Apr 10, 2023	63.61	64.75	63.07	63.73	42,211	+0.12(+0.19%)
Apr 06, 2023	63.18	64.31	63.18	63.61	35,771	+0.07(+0.11%)
Apr 05, 2023	62.92	63.95	62.92	63.54	33,055	-0.01(-0.02%)
Apr 04, 2023	65.48	65.48	62.58	63.55	44,819	-1.72(-2.64%)
Apr 03, 2023	66.02	66.31	64.67	65.27	43,917	-0.94(-1.42%)
Mar 31, 2023	65.43	66.43	65.06	66.21	42,822	+0.73(+1.11%)
Mar 30, 2023	67.73	67.73	64.94	65.48	24,693	-1.71(-2.55%)
Mar 29, 2023	67.01	67.37	66.50	67.19	38,367	+0.52(+0.78%)
Mar 28, 2023	66.73	67.51	66.14	66.67	30,739	-0.23(-0.34%)
Mar 27, 2023	68.00	68.15	66.90	66.90	40,013	-0.57(-0.84%)
Mar 24, 2023	65.00	67.86	64.52	67.47	40,126	+2.14(+3.28%)
Mar 23, 2023	67.45	67.50	64.22	65.33	45,996	-0.79(-1.19%)
Mar 22, 2023	68.97	69.70	66.12	66.12	43,740	-3.34(-4.81%)
Mar 21, 2023	69.03	70.94	68.91	69.46	42,977	+1.85(+2.74%)
Mar 20, 2023	68.71	69.91	67.55	67.61	78,844	-0.75(-1.10%)
Mar 17, 2023	70.99	70.99	67.05	68.36	196,716	-3.34(-4.66%)
Mar 16, 2023	67.30	72.79	66.94	71.70	58,974	+3.39(+4.96%)
Mar 15, 2023	66.75	69.18	66.08	68.31	68,675	+0.12(+0.18%)
Mar 14, 2023	70.37	72.36	67.63	68.19	78,551	+1.66(+2.50%)
Mar 13, 2023	68.82	71.62	66.29	66.53	175,473	-5.11(-7.13%)
Mar 10, 2023	68.00	75.93	68.00	71.64	130,157	+1.71(+2.45%)
Mar 09, 2023	72.55	72.55	69.56	69.93	50,651	-3.20(-4.38%)
Mar 08, 2023	72.97	73.30	72.31	73.13	50,710	+0.31(+0.43%)
Mar 07, 2023	72.79	74.16	72.41	72.82	48,308	-0.67(-0.91%)
Mar 06, 2023	74.18	74.92	73.41	73.49	52,865	-1.07(-1.44%)
Mar 03, 2023	74.38	74.95	73.55	74.56	30,314	+0.96(+1.30%)
Mar 02, 2023	73.81	74.81	73.31	73.60	31,618	-0.85(-1.14%)
Mar 01, 2023	75.11	75.11	74.12	74.45	29,051	-0.34(-0.45%)
Feb 28, 2023	74.48	75.53	74.48	74.79	51,361	-0.42(-0.56%)
Feb 27, 2023	75.70	75.70	74.60	75.21	21,403	-0.09(-0.12%)
Feb 24, 2023	74.93	75.69	74.83	75.30	26,106	-0.27(-0.36%)
Feb 23, 2023	75.82	76.10	74.97	75.57	16,120	-0.05(-0.07%)
Feb 22, 2023	76.01	76.20	75.16	75.62	42,616	-0.21(-0.28%)
Feb 21, 2023	76.82	76.82	75.82	75.83	35,852	-1.53(-1.98%)
Feb 17, 2023	76.10	77.45	75.79	77.36	45,061	+0.93(+1.22%)
Feb 16, 2023	76.77	77.04	76.08	76.43	21,665	-1.10(-1.42%)
Feb 15, 2023	76.03	77.99	75.60	77.53	46,974	+1.91(+2.53%)
Feb 14, 2023	76.89	76.91	75.62	75.62	19,049	-0.96(-1.25%)
Feb 13, 2023	77.01	77.35	76.53	76.58	26,755	+0.30(+0.39%)
Feb 10, 2023	75.88	76.79	75.55	76.28	28,345	+0.07(+0.09%)
Feb 09, 2023	77.30	77.30	75.84	76.21	25,088	-1.02(-1.32%)
Feb 08, 2023	78.71	79.02	77.08	77.23	116,488	-1.91(-2.41%)
Feb 07, 2023	76.89	79.48	76.57	79.14	155,641	+1.72(+2.22%)
Feb 06, 2023	77.10	77.67	76.34	77.42	193,783	-1.05(-1.34%)
Feb 03, 2023	77.00	78.92	77.00	78.47	46,925	+0.70(+0.90%)
Feb 02, 2023	75.58	77.77	75.58	77.77	124,586	+2.69(+3.58%)
Feb 01, 2023	74.72	76.47	74.27	75.08	35,242	-0.25(-0.33%)
Jan 31, 2023	74.42	76.17	74.42	75.33	56,632	+1.05(+1.41%)
Jan 30, 2023	74.84	74.91	74.28	74.28	21,976	-1.07(-1.42%)
Jan 27, 2023	76.59	76.62	75.35	75.35	16,323	+0.66(+0.88%)
Jan 26, 2023	74.48	74.69	74.27	74.69	14,763	+0.21(+0.28%)
Jan 25, 2023	74.18	74.94	74.18	74.48	19,603	-0.02(-0.03%)
Jan 24, 2023	75.00	75.18	74.50	74.50	21,327	-0.65(-0.86%)
Jan 23, 2023	75.01	75.46	74.81	75.15	22,868	-0.11(-0.15%)
Jan 20, 2023	75.20	75.61	74.19	75.26	41,973	+1.22(+1.65%)
Jan 19, 2023	74.04	74.85	73.93	74.04	23,605	-0.71(-0.95%)
Jan 18, 2023	76.00	76.25	74.19	74.75	32,582	-1.77(-2.31%)
Jan 17, 2023	76.94	76.94	75.65	76.52	17,220	-0.78(-1.01%)
Jan 13, 2023	76.23	77.79	76.23	77.30	17,048	-0.04(-0.05%)
Jan 12, 2023	75.92	77.64	75.65	77.34	26,290	+1.85(+2.45%)
Jan 11, 2023	76.21	76.21	74.41	75.49	32,060	+0.07(+0.09%)
Jan 10, 2023	75.61	76.41	74.33	75.42	45,317	-0.57(-0.75%)
Jan 09, 2023	76.93	77.43	75.23	75.99	33,222	-1.34(-1.73%)
Jan 06, 2023	75.98	77.52	75.35	77.33	26,849	+1.54(+2.03%)
Jan 05, 2023	76.07	76.14	74.83	75.79	32,052	-0.57(-0.75%)
Jan 04, 2023	77.26	77.26	75.84	76.36	31,911	-0.72(-0.93%)
Jan 03, 2023	78.06	78.06	76.30	77.08	28,947	-0.50(-0.64%)
Dec 30, 2022	77.71	78.14	76.45	77.58	33,825	+0.13(+0.17%)
Dec 29, 2022	77.49	77.64	76.87	77.45	26,001	+0.66(+0.86%)
Dec 28, 2022	77.30	77.50	76.70	76.79	18,866	-1.26(-1.61%)
Dec 27, 2022	78.00	78.08	77.75	78.05	14,104	+0.63(+0.81%)
Dec 23, 2022	77.00	77.84	76.65	77.42	32,811	+0.66(+0.86%)
Dec 22, 2022	77.20	77.22	75.97	76.76	20,266	-0.96(-1.24%)
Dec 21, 2022	76.66	77.74	75.90	77.72	23,546	+1.47(+1.93%)
Dec 20, 2022	76.47	76.86	75.05	76.25	33,796	+0.09(+0.12%)
Dec 19, 2022	75.78	76.74	75.78	76.16	43,158	+0.67(+0.89%)
Dec 16, 2022	75.24	76.20	74.45	75.49	158,035	-0.70(-0.92%)
Dec 15, 2022	77.58	78.03	75.70	76.19	61,143	-1.67(-2.14%)
Dec 14, 2022	79.87	79.87	77.40	77.86	60,233	-1.41(-1.78%)
Dec 13, 2022	81.54	81.74	79.25	79.27	45,704	-0.57(-0.71%)
Dec 12, 2022	80.01	80.56	79.30	79.84	41,450	+0.05(+0.06%)
Dec 09, 2022	79.84	80.68	79.64	79.79	29,669	-0.47(-0.59%)
Dec 08, 2022	80.34	80.92	80.04	80.26	25,958	+0.32(+0.40%)
Dec 07, 2022	80.49	81.53	79.79	79.94	26,778	-1.24(-1.53%)
Dec 06, 2022	80.89	81.40	80.41	81.18	34,572	+0.52(+0.64%)
Dec 05, 2022	82.75	82.75	80.43	80.66	29,326	-2.63(-3.16%)
Dec 02, 2022	82.63	83.90	82.63	83.29	22,063	-0.47(-0.56%)
Dec 01, 2022	84.01	84.14	82.65	83.76	43,480	+0.22(+0.26%)
Nov 30, 2022	81.82	83.94	81.04	83.54	39,284	+1.53(+1.87%)
Nov 29, 2022	82.26	82.57	81.68	82.01	24,440	-0.43(-0.52%)
Nov 28, 2022	84.19	84.19	81.94	82.44	24,921	-1.57(-1.87%)
Nov 25, 2022	84.24	84.24	82.30	84.01	9,200	+0.52(+0.62%)
Nov 23, 2022	84.00	84.70	82.89	83.49	25,677	+0.02(+0.02%)
Nov 22, 2022	84.00	84.19	82.68	83.47	29,169	-0.54(-0.64%)
Nov 21, 2022	83.49	84.22	82.64	84.01	30,767	+1.28(+1.55%)
Nov 18, 2022	85.00	85.00	82.28	82.73	38,101	-0.32(-0.39%)
Nov 17, 2022	83.16	83.16	82.08	83.05	34,901	+0.32(+0.39%)
Nov 16, 2022	84.25	84.30	82.18	82.73	31,349	-1.76(-2.08%)
Nov 15, 2022	83.00	84.73	82.63	84.49	52,178	+2.58(+3.15%)
Nov 14, 2022	82.08	83.01	81.25	81.91	30,988	+0.66(+0.81%)
Nov 11, 2022	83.24	83.39	80.96	81.25	31,905	-1.97(-2.37%)
Nov 10, 2022	81.32	83.70	81.32	83.22	61,065	+1.74(+2.14%)
Nov 09, 2022	80.35	81.53	80.35	81.48	27,921	+0.25(+0.31%)
Nov 08, 2022	81.63	82.05	80.90	81.23	26,736	-0.94(-1.14%)
Nov 07, 2022	82.53	82.78	81.68	82.17	28,955	-1.62(-1.93%)
Nov 04, 2022	81.60	83.79	81.51	83.79	29,920	+2.43(+2.99%)
Nov 03, 2022	80.55	82.49	80.55	81.36	20,635	-0.91(-1.11%)
Nov 02, 2022	82.82	83.77	81.29	82.27	34,686	-1.06(-1.27%)
Nov 01, 2022	82.98	84.25	82.70	83.33	50,324	+0.49(+0.59%)
Oct 31, 2022	82.07	83.76	82.07	82.84	35,943	-0.31(-0.37%)
Oct 28, 2022	81.76	83.15	81.26	83.15	49,047	+2.68(+3.33%)
Oct 27, 2022	80.06	81.68	80.06	80.47	25,933	+0.72(+0.90%)
Oct 26, 2022	80.85	80.98	79.46	79.75	33,166	-0.14(-0.18%)
Oct 25, 2022	79.58	80.09	78.69	79.89	24,735	+0.43(+0.54%)
Oct 24, 2022	78.76	79.49	78.48	79.46	23,420	+0.84(+1.07%)
Oct 21, 2022	78.53	78.76	76.21	78.62	33,624	+2.14(+2.80%)
Oct 20, 2022	78.59	78.85	76.04	76.48	45,696	-2.28(-2.89%)
Oct 19, 2022	77.12	78.98	77.12	78.76	34,374	+0.19(+0.24%)
Oct 18, 2022	79.01	79.50	78.27	78.57	24,987	-0.25(-0.32%)
Oct 17, 2022	78.24	78.87	77.98	78.82	39,558	+1.37(+1.77%)
Oct 14, 2022	77.63	77.84	76.87	77.45	24,060	-0.36(-0.46%)
Oct 13, 2022	73.45	77.81	73.45	77.81	31,178	+3.05(+4.08%)
Oct 12, 2022	74.41	75.05	74.13	74.76	20,152	-0.24(-0.32%)
Oct 11, 2022	73.40	75.28	73.40	75.00	33,048	+0.77(+1.04%)
Oct 10, 2022	73.09	74.53	73.09	74.23	20,757	+0.79(+1.08%)
Oct 07, 2022	74.08	75.22	73.25	73.44	40,005	-1.59(-2.12%)
Oct 06, 2022	75.30	75.45	74.85	75.03	22,223	-0.54(-0.71%)
Oct 05, 2022	75.22	75.86	74.86	75.57	25,853	-0.52(-0.68%)
Oct 04, 2022	74.23	76.23	74.23	76.09	31,143	+2.64(+3.59%)
Oct 03, 2022	72.66	73.63	72.22	73.45	51,735	+0.83(+1.14%)
Sep 30, 2022	73.34	74.31	72.45	72.62	45,758	-0.43(-0.59%)
Sep 29, 2022	73.51	74.14	72.58	73.05	32,193	-1.04(-1.40%)
Sep 28, 2022	73.57	74.98	73.04	74.09	49,692	+0.78(+1.06%)
Sep 27, 2022	75.16	75.55	73.24	73.31	27,309	-1.39(-1.86%)
Sep 26, 2022	74.96	75.74	74.12	74.70	40,852	-0.32(-0.43%)
Sep 23, 2022	74.33	75.03	74.07	75.02	31,241	-0.49(-0.65%)
Sep 22, 2022	75.65	75.94	74.76	75.51	22,934	-0.81(-1.06%)
Sep 21, 2022	77.04	77.58	75.89	76.32	34,614	-0.61(-0.79%)
Sep 20, 2022	74.40	77.19	74.40	76.93	30,996	+0.19(+0.25%)
Sep 19, 2022	74.71	76.98	74.71	76.74	41,349	+2.06(+2.76%)
Sep 16, 2022	74.56	75.62	74.32	74.68	216,167	-0.85(-1.13%)
Sep 15, 2022	74.77	76.09	74.77	75.53	41,090	+0.88(+1.18%)
Sep 14, 2022	73.84	75.00	73.84	74.65	51,168	+0.65(+0.88%)
Sep 13, 2022	74.45	75.52	73.48	74.00	47,079	-2.34(-3.07%)
Sep 12, 2022	75.06	76.34	75.06	76.34	42,644	+1.01(+1.34%)
Sep 09, 2022	75.74	75.74	74.91	75.33	26,930	+0.76(+1.02%)
Sep 08, 2022	74.16	75.23	74.16	74.57	35,044	-0.18(-0.24%)
Sep 07, 2022	73.86	74.89	72.72	74.75	68,306	+1.01(+1.37%)
Sep 06, 2022	72.99	73.97	72.00	73.74	71,972	+1.97(+2.74%)
Sep 02, 2022	73.45	73.45	71.03	71.77	28,605	-1.42(-1.94%)
Sep 01, 2022	72.13	73.19	71.83	73.19	38,971	+1.55(+2.16%)
Aug 31, 2022	72.59	72.65	71.64	71.64	33,926	-1.21(-1.66%)
Aug 30, 2022	72.50	72.96	72.13	72.85	22,849	+0.52(+0.72%)
Aug 29, 2022	73.77	73.77	72.33	72.33	18,093	-1.77(-2.39%)
Aug 26, 2022	75.94	75.94	73.65	74.10	21,961	-1.08(-1.44%)
Aug 25, 2022	74.51	75.59	74.42	75.18	24,516	+0.53(+0.71%)
Aug 24, 2022	75.46	75.47	74.21	74.65	23,483	-0.38(-0.51%)
Aug 23, 2022	76.69	76.69	75.02	75.03	30,615	-1.40(-1.83%)
Aug 22, 2022	77.76	78.13	76.07	76.43	27,936	-1.88(-2.40%)
Aug 19, 2022	78.39	78.46	77.35	78.31	54,957	-0.38(-0.48%)
Aug 18, 2022	77.62	78.92	77.62	78.69	24,809	-0.25(-0.32%)
Aug 17, 2022	79.01	79.29	78.36	78.94	29,805	-0.96(-1.20%)
Aug 16, 2022	78.56	79.90	78.38	79.90	19,919	+1.01(+1.28%)
Aug 15, 2022	77.91	79.13	77.61	78.89	32,882	+0.60(+0.77%)
Aug 12, 2022	77.41	78.74	75.87	78.29	47,853	+2.01(+2.64%)
Aug 11, 2022	76.99	77.15	75.98	76.28	35,825	+0.05(+0.07%)
Aug 10, 2022	76.52	76.52	75.20	76.23	30,398	+0.81(+1.07%)
Aug 09, 2022	75.12	75.79	74.43	75.42	32,849	+0.29(+0.39%)
Aug 08, 2022	75.01	75.58	74.72	75.13	18,696	-0.22(-0.29%)
Aug 05, 2022	75.64	75.67	74.31	75.35	17,724	+0.61(+0.82%)
Aug 04, 2022	74.92	75.01	74.19	74.74	22,087	-0.58(-0.77%)
Aug 03, 2022	76.30	76.30	74.97	75.32	23,514	+0.17(+0.23%)
Aug 02, 2022	76.01	76.18	74.98	75.15	44,706	-1.71(-2.22%)
Aug 01, 2022	76.36	77.10	74.86	76.86	33,394	-0.29(-0.38%)
Jul 29, 2022	76.66	77.52	76.61	77.15	32,502	-0.09(-0.12%)
Jul 28, 2022	76.79	77.38	75.93	77.24	29,436	+0.13(+0.17%)
Jul 27, 2022	76.68	77.33	76.26	77.11	28,457	+1.06(+1.39%)
Jul 26, 2022	74.24	76.31	74.14	76.05	26,212	+1.41(+1.89%)
Jul 25, 2022	72.63	74.68	72.63	74.64	30,137	+0.45(+0.61%)
Jul 22, 2022	74.30	75.00	73.44	74.19	27,739	-0.81(-1.08%)
Jul 21, 2022	74.11	75.00	73.88	75.00	24,886	+0.42(+0.56%)
Jul 20, 2022	73.95	74.59	73.00	74.58	43,994	+0.31(+0.42%)
Jul 19, 2022	72.82	74.90	72.82	74.27	31,931	+1.79(+2.47%)
Jul 18, 2022	73.18	73.88	72.05	72.48	25,737	-0.62(-0.85%)
Jul 15, 2022	72.23	73.17	71.27	73.10	33,168	+2.31(+3.26%)
Jul 14, 2022	70.00	71.17	69.51	70.79	23,890	-0.04(-0.06%)
Jul 13, 2022	71.40	71.91	70.82	70.83	25,810	-1.21(-1.68%)
Jul 12, 2022	71.41	73.02	71.41	72.04	29,231	-0.27(-0.37%)
Jul 11, 2022	72.33	72.59	71.93	72.31	19,666	-0.14(-0.19%)
Jul 08, 2022	71.65	72.85	71.60	72.45	34,931	+0.04(+0.06%)
Jul 07, 2022	72.64	74.54	72.32	72.41	28,223	-0.42(-0.58%)
Jul 06, 2022	73.00	73.13	71.92	72.83	24,814	-0.56(-0.76%)
Jul 05, 2022	72.07	73.43	70.87	73.39	48,645	+0.44(+0.60%)
Jul 01, 2022	71.45	73.17	69.51	72.95	38,836	+0.85(+1.18%)
Jun 30, 2022	69.85	72.20	69.85	72.10	47,107	+1.16(+1.64%)
Jun 29, 2022	71.18	71.33	70.46	70.94	29,693	-0.08(-0.11%)
Jun 28, 2022	71.46	72.34	70.84	71.02	59,635	-0.44(-0.62%)
Jun 27, 2022	72.55	72.95	71.32	71.46	45,530	-0.91(-1.26%)
Jun 24, 2022	70.21	73.19	70.21	72.37	107,668	+1.97(+2.80%)
Jun 23, 2022	70.68	70.68	69.70	70.40	20,101	-0.52(-0.73%)
Jun 22, 2022	70.63	71.60	70.45	70.92	41,871	+0.03(+0.04%)
Jun 21, 2022	70.90	71.19	70.50	70.89	39,167	+1.14(+1.63%)
Jun 17, 2022	69.43	70.45	69.19	69.75	102,509	+0.85(+1.23%)
Jun 16, 2022	69.90	69.90	68.50	68.90	57,708	-1.57(-2.23%)
Jun 15, 2022	70.42	71.32	69.85	70.47	59,907	+0.19(+0.27%)
Jun 14, 2022	69.72	72.00	69.48	70.28	31,007	+0.29(+0.41%)
Jun 13, 2022	69.20	71.34	69.20	69.99	52,665	-0.75(-1.06%)
Jun 10, 2022	71.20	71.55	70.41	70.74	35,555	-1.34(-1.86%)
Jun 09, 2022	73.24	73.55	72.00	72.08	37,168	-1.84(-2.49%)
Jun 08, 2022	74.82	74.83	73.22	73.92	27,238	-1.10(-1.47%)
Jun 07, 2022	73.62	75.03	73.55	75.02	33,839	+0.34(+0.46%)
Jun 06, 2022	74.22	75.11	74.22	74.68	24,287	+0.77(+1.04%)
Jun 03, 2022	74.50	74.87	73.91	73.91	25,442	-1.52(-2.02%)
Jun 02, 2022	75.05	75.64	74.00	75.43	41,111	+0.90(+1.21%)
Jun 01, 2022	76.00	76.00	74.41	74.53	71,973	-1.68(-2.20%)
May 31, 2022	75.65	76.83	74.75	76.21	75,112	+0.26(+0.34%)
May 27, 2022	75.09	75.95	74.60	75.95	28,116	+1.15(+1.54%)
May 26, 2022	74.71	75.32	73.90	74.80	37,331	+0.99(+1.34%)
May 25, 2022	74.08	74.72	73.58	73.81	39,073	+0.25(+0.34%)
May 24, 2022	72.45	73.90	71.82	73.56	44,442	+1.02(+1.41%)
May 23, 2022	71.94	73.57	71.70	72.54	53,626	+1.49(+2.10%)
May 20, 2022	72.15	72.15	69.69	71.05	144,410	+0.31(+0.44%)
May 19, 2022	72.32	73.21	70.48	70.74	87,665	-1.79(-2.47%)
May 18, 2022	72.83	73.80	72.12	72.53	64,634	-1.59(-2.15%)
May 17, 2022	73.15	74.33	73.15	74.12	46,340	+1.46(+2.01%)
May 16, 2022	72.75	73.31	71.87	72.66	62,334	+0.31(+0.43%)
May 13, 2022	73.85	73.85	72.16	72.35	36,965	-1.04(-1.42%)
May 12, 2022	73.50	73.52	72.15	73.39	31,782	+0.54(+0.74%)
May 11, 2022	73.96	75.33	72.67	72.85	59,238	-0.79(-1.07%)
May 10, 2022	74.20	75.40	73.17	73.64	27,797	-0.83(-1.11%)
May 09, 2022	72.70	75.08	72.67	74.47	33,720	+0.53(+0.72%)
May 06, 2022	74.21	74.21	72.95	73.94	39,899	-0.27(-0.36%)
May 05, 2022	75.48	75.48	73.38	74.21	37,375	-1.81(-2.38%)
May 04, 2022	74.79	76.30	74.20	76.02	37,352	+1.87(+2.52%)
May 03, 2022	74.26	74.98	73.36	74.15	31,776	-0.32(-0.43%)