SPDR S&P Kensho New Economies Composite ETF AMEX:KOMP Historical Prices

Below are the 1361 trading days of historical prices for KOMP.

# Exchange Symbol Date Open High Low Close
1361 AMEX KOMP Thu, Mar 21, 2024 46.66 46.74 46.63 46.63
1360 AMEX KOMP Wed, Mar 20, 2024 46.15 47.32 46.15 47.17
1359 AMEX KOMP Tue, Mar 19, 2024 45.63 46.20 45.48 46.14
1358 AMEX KOMP Mon, Mar 18, 2024 46.22 46.23 45.84 46.02
1357 AMEX KOMP Fri, Mar 15, 2024 45.82 46.22 45.82 45.97
1356 AMEX KOMP Thu, Mar 14, 2024 46.91 46.91 45.74 46.07
1355 AMEX KOMP Wed, Mar 13, 2024 46.90 47.32 46.87 46.94
1354 AMEX KOMP Tue, Mar 12, 2024 46.97 47.14 46.52 46.97
1353 AMEX KOMP Mon, Mar 11, 2024 47.13 47.33 46.83 46.87
1352 AMEX KOMP Fri, Mar 8, 2024 47.32 48.00 47.01 47.22
1351 AMEX KOMP Thu, Mar 7, 2024 46.93 47.19 46.80 47.11
1350 AMEX KOMP Wed, Mar 6, 2024 46.62 46.94 46.29 46.65
1349 AMEX KOMP Tue, Mar 5, 2024 46.45 46.65 45.88 46.04
1348 AMEX KOMP Mon, Mar 4, 2024 47.15 47.15 46.70 46.77
1347 AMEX KOMP Fri, Mar 1, 2024 46.54 47.06 46.24 46.99
1346 AMEX KOMP Thu, Feb 29, 2024 46.74 46.93 46.09 46.38
1345 AMEX KOMP Wed, Feb 28, 2024 46.62 46.79 46.31 46.39
1344 AMEX KOMP Tue, Feb 27, 2024 46.87 46.90 46.57 46.87
1343 AMEX KOMP Mon, Feb 26, 2024 45.62 46.48 45.62 46.38
1342 AMEX KOMP Fri, Feb 23, 2024 45.62 45.83 45.32 45.55
1341 AMEX KOMP Thu, Feb 22, 2024 45.61 45.81 45.48 45.68
1340 AMEX KOMP Wed, Feb 21, 2024 45.25 45.29 44.89 45.22
1339 AMEX KOMP Tue, Feb 20, 2024 46.14 46.14 45.36 45.70
1338 AMEX KOMP Fri, Feb 16, 2024 46.70 46.79 46.20 46.31
1337 AMEX KOMP Thu, Feb 15, 2024 46.58 46.88 46.36 46.79
1336 AMEX KOMP Wed, Feb 14, 2024 45.62 46.30 45.62 46.30
1335 AMEX KOMP Tue, Feb 13, 2024 44.85 45.21 44.53 44.76
1334 AMEX KOMP Mon, Feb 12, 2024 45.64 46.45 45.64 46.20
1333 AMEX KOMP Fri, Feb 9, 2024 45.32 45.71 45.23 45.63
1332 AMEX KOMP Thu, Feb 8, 2024 44.35 44.88 44.25 44.88
1331 AMEX KOMP Wed, Feb 7, 2024 44.34 44.45 43.93 44.29
1330 AMEX KOMP Tue, Feb 6, 2024 43.78 44.35 43.78 44.35
1329 AMEX KOMP Mon, Feb 5, 2024 44.01 44.01 43.27 43.62
1328 AMEX KOMP Fri, Feb 2, 2024 43.98 44.44 43.76 44.30
1327 AMEX KOMP Thu, Feb 1, 2024 44.00 44.26 43.51 44.25
1326 AMEX KOMP Wed, Jan 31, 2024 44.27 44.81 43.65 43.68
1325 AMEX KOMP Tue, Jan 30, 2024 44.89 44.91 44.46 44.52
1324 AMEX KOMP Mon, Jan 29, 2024 44.36 45.10 44.27 45.07
1323 AMEX KOMP Fri, Jan 26, 2024 44.28 44.59 44.25 44.28
1322 AMEX KOMP Thu, Jan 25, 2024 44.29 44.37 43.94 44.19
1321 AMEX KOMP Wed, Jan 24, 2024 44.92 44.92 43.91 43.91
1320 AMEX KOMP Tue, Jan 23, 2024 44.48 44.67 44.16 44.36
1319 AMEX KOMP Mon, Jan 22, 2024 43.80 44.55 43.80 44.20
1318 AMEX KOMP Fri, Jan 19, 2024 43.29 43.63 42.88 43.59
1317 AMEX KOMP Thu, Jan 18, 2024 43.38 43.38 42.81 43.19
1316 AMEX KOMP Wed, Jan 17, 2024 42.93 43.03 42.74 43.00
1315 AMEX KOMP Tue, Jan 16, 2024 43.78 43.83 43.38 43.51
1314 AMEX KOMP Fri, Jan 12, 2024 44.74 44.93 44.18 44.21
1313 AMEX KOMP Thu, Jan 11, 2024 45.14 45.25 44.15 44.64
1312 AMEX KOMP Wed, Jan 10, 2024 44.91 45.19 44.46 45.07
1311 AMEX KOMP Tue, Jan 9, 2024 44.92 45.23 44.86 44.96
1310 AMEX KOMP Mon, Jan 8, 2024 44.46 45.34 44.45 45.32
1309 AMEX KOMP Fri, Jan 5, 2024 44.46 44.94 44.32 44.42
1308 AMEX KOMP Thu, Jan 4, 2024 44.56 44.95 44.47 44.62
1307 AMEX KOMP Wed, Jan 3, 2024 45.04 45.07 44.57 44.66
1306 AMEX KOMP Tue, Jan 2, 2024 46.55 46.55 45.57 45.78
1305 AMEX KOMP Fri, Dec 29, 2023 47.55 47.66 46.65 46.70
1304 AMEX KOMP Thu, Dec 28, 2023 47.55 47.83 47.47 47.61
1303 AMEX KOMP Wed, Dec 27, 2023 47.54 47.77 47.39 47.69
1302 AMEX KOMP Tue, Dec 26, 2023 46.99 47.52 46.88 47.42
1301 AMEX KOMP Fri, Dec 22, 2023 46.47 46.90 46.45 46.77
1300 AMEX KOMP Thu, Dec 21, 2023 46.09 46.42 45.90 46.39
1299 AMEX KOMP Wed, Dec 20, 2023 46.41 46.83 45.42 45.44
1298 AMEX KOMP Tue, Dec 19, 2023 46.00 46.51 46.00 46.46
1297 AMEX KOMP Mon, Dec 18, 2023 45.76 45.97 45.53 45.78
1296 AMEX KOMP Fri, Dec 15, 2023 46.03 46.20 45.78 45.78
1295 AMEX KOMP Thu, Dec 14, 2023 45.53 46.28 45.53 46.10
1294 AMEX KOMP Wed, Dec 13, 2023 43.58 45.04 43.50 45.03
1293 AMEX KOMP Tue, Dec 12, 2023 43.53 43.75 43.31 43.60
1292 AMEX KOMP Mon, Dec 11, 2023 43.53 43.61 43.33 43.49
1291 AMEX KOMP Fri, Dec 8, 2023 43.11 43.92 43.11 43.82
1290 AMEX KOMP Thu, Dec 7, 2023 42.90 43.21 42.70 43.15
1289 AMEX KOMP Wed, Dec 6, 2023 43.40 43.66 42.90 42.90
1288 AMEX KOMP Tue, Dec 5, 2023 43.10 43.45 42.87 43.01
1287 AMEX KOMP Mon, Dec 4, 2023 42.87 43.36 42.83 43.28
1286 AMEX KOMP Fri, Dec 1, 2023 41.68 43.02 41.65 42.97
1285 AMEX KOMP Thu, Nov 30, 2023 42.01 42.01 41.63 41.74
1284 AMEX KOMP Wed, Nov 29, 2023 41.99 42.40 41.80 41.89
1283 AMEX KOMP Tue, Nov 28, 2023 41.36 41.78 41.26 41.69
1282 AMEX KOMP Mon, Nov 27, 2023 41.21 41.54 41.18 41.37
1281 AMEX KOMP Fri, Nov 24, 2023 40.98 41.50 40.97 41.50
1280 AMEX KOMP Wed, Nov 22, 2023 40.88 41.04 40.70 40.94
1279 AMEX KOMP Tue, Nov 21, 2023 40.80 40.89 40.53 40.65
1278 AMEX KOMP Mon, Nov 20, 2023 40.56 41.18 40.56 41.06
1277 AMEX KOMP Fri, Nov 17, 2023 40.28 40.52 40.15 40.50
1276 AMEX KOMP Thu, Nov 16, 2023 40.47 40.47 39.89 40.07
1275 AMEX KOMP Wed, Nov 15, 2023 40.40 41.22 40.40 40.75
1274 AMEX KOMP Tue, Nov 14, 2023 39.76 40.31 39.76 40.29
1273 AMEX KOMP Mon, Nov 13, 2023 38.68 39.00 38.47 38.83
1272 AMEX KOMP Fri, Nov 10, 2023 38.44 38.81 38.15 38.75
1271 AMEX KOMP Thu, Nov 9, 2023 39.14 39.32 38.22 38.30
1270 AMEX KOMP Wed, Nov 8, 2023 39.05 39.14 38.62 38.77
1269 AMEX KOMP Tue, Nov 7, 2023 38.87 39.17 38.66 39.09
1268 AMEX KOMP Mon, Nov 6, 2023 39.67 39.67 38.75 38.97
1267 AMEX KOMP Fri, Nov 3, 2023 38.92 39.62 38.89 39.42
1266 AMEX KOMP Thu, Nov 2, 2023 37.71 38.48 37.71 38.48
1265 AMEX KOMP Wed, Nov 1, 2023 36.99 37.10 36.61 37.08
1264 AMEX KOMP Tue, Oct 31, 2023 36.52 37.02 36.41 36.93
1263 AMEX KOMP Mon, Oct 30, 2023 36.73 36.91 36.23 36.51
1262 AMEX KOMP Fri, Oct 27, 2023 37.07 37.17 36.33 36.42
1261 AMEX KOMP Thu, Oct 26, 2023 37.13 37.32 36.61 36.77
1260 AMEX KOMP Wed, Oct 25, 2023 37.88 37.90 37.14 37.17
1259 AMEX KOMP Tue, Oct 24, 2023 37.89 38.50 37.87 38.06
1258 AMEX KOMP Mon, Oct 23, 2023 37.39 37.99 37.07 37.41
1257 AMEX KOMP Fri, Oct 20, 2023 37.96 38.06 37.50 37.55
1256 AMEX KOMP Thu, Oct 19, 2023 38.44 38.58 37.94 38.01
1255 AMEX KOMP Wed, Oct 18, 2023 39.16 39.19 38.41 38.49
1254 AMEX KOMP Tue, Oct 17, 2023 38.74 39.71 38.70 39.43
1253 AMEX KOMP Mon, Oct 16, 2023 38.82 39.20 38.70 39.11
1252 AMEX KOMP Fri, Oct 13, 2023 39.06 39.11 38.34 38.46
1251 AMEX KOMP Thu, Oct 12, 2023 39.68 39.68 38.68 38.82
1250 AMEX KOMP Wed, Oct 11, 2023 39.98 40.11 39.41 39.65
1249 AMEX KOMP Tue, Oct 10, 2023 39.34 40.16 39.33 39.73
1248 AMEX KOMP Mon, Oct 9, 2023 38.74 39.29 38.65 39.12
1247 AMEX KOMP Fri, Oct 6, 2023 38.17 39.26 38.10 39.12
1246 AMEX KOMP Thu, Oct 5, 2023 38.56 38.70 38.09 38.39
1245 AMEX KOMP Wed, Oct 4, 2023 38.51 38.71 38.06 38.68
1244 AMEX KOMP Tue, Oct 3, 2023 39.02 39.16 38.33 38.39
1243 AMEX KOMP Mon, Oct 2, 2023 39.76 39.78 39.15 39.36
1242 AMEX KOMP Fri, Sep 29, 2023 39.95 40.10 39.55 39.61
1241 AMEX KOMP Thu, Sep 28, 2023 39.06 39.84 39.00 39.56
1240 AMEX KOMP Wed, Sep 27, 2023 39.08 39.30 38.76 39.09
1239 AMEX KOMP Tue, Sep 26, 2023 39.06 39.33 38.80 38.80
1238 AMEX KOMP Mon, Sep 25, 2023 39.23 39.45 39.05 39.40
1237 AMEX KOMP Fri, Sep 22, 2023 39.75 39.86 39.35 39.41
1236 AMEX KOMP Thu, Sep 21, 2023 39.98 39.98 39.51 39.55
1235 AMEX KOMP Wed, Sep 20, 2023 40.91 41.12 40.29 40.29
1234 AMEX KOMP Tue, Sep 19, 2023 40.87 40.94 40.60 40.72
1233 AMEX KOMP Mon, Sep 18, 2023 41.19 41.22 40.93 40.98
1232 AMEX KOMP Fri, Sep 15, 2023 41.57 41.58 41.06 41.13
1231 AMEX KOMP Thu, Sep 14, 2023 41.51 41.79 41.40 41.72
1230 AMEX KOMP Wed, Sep 13, 2023 41.43 41.51 41.10 41.17
1229 AMEX KOMP Tue, Sep 12, 2023 41.56 41.97 41.44 41.46
1228 AMEX KOMP Mon, Sep 11, 2023 41.87 41.94 41.54 41.70
1227 AMEX KOMP Fri, Sep 8, 2023 41.91 41.91 41.51 41.63
1226 AMEX KOMP Thu, Sep 7, 2023 41.93 42.00 41.51 41.92
1225 AMEX KOMP Wed, Sep 6, 2023 42.67 42.90 42.23 42.42
1224 AMEX KOMP Tue, Sep 5, 2023 43.06 43.06 42.71 42.75
1223 AMEX KOMP Fri, Sep 1, 2023 43.40 43.64 43.20 43.26
1222 AMEX KOMP Thu, Aug 31, 2023 43.36 43.62 43.09 43.09
1221 AMEX KOMP Wed, Aug 30, 2023 43.15 43.48 43.03 43.41
1220 AMEX KOMP Tue, Aug 29, 2023 41.98 43.30 41.85 43.27
1219 AMEX KOMP Mon, Aug 28, 2023 42.01 42.23 41.98 42.12
1218 AMEX KOMP Fri, Aug 25, 2023 41.52 41.85 41.04 41.73
1217 AMEX KOMP Thu, Aug 24, 2023 42.47 42.47 41.47 41.49
1216 AMEX KOMP Wed, Aug 23, 2023 41.79 42.50 41.79 42.35
1215 AMEX KOMP Tue, Aug 22, 2023 42.09 42.23 41.62 41.80
1214 AMEX KOMP Mon, Aug 21, 2023 41.78 41.96 41.55 41.88
1213 AMEX KOMP Fri, Aug 18, 2023 41.35 41.82 41.18 41.74
1212 AMEX KOMP Thu, Aug 17, 2023 42.73 42.73 41.79 41.83
1211 AMEX KOMP Wed, Aug 16, 2023 43.13 43.13 42.52 42.52
1210 AMEX KOMP Tue, Aug 15, 2023 43.79 43.79 43.14 43.25
1209 AMEX KOMP Mon, Aug 14, 2023 43.57 43.96 43.32 43.96
1208 AMEX KOMP Fri, Aug 11, 2023 43.69 44.01 43.59 43.81
1207 AMEX KOMP Thu, Aug 10, 2023 44.40 44.90 43.87 44.04
1206 AMEX KOMP Wed, Aug 9, 2023 44.98 44.98 44.13 44.18
1205 AMEX KOMP Tue, Aug 8, 2023 44.60 44.94 44.26 44.88
1204 AMEX KOMP Mon, Aug 7, 2023 45.44 45.44 44.68 45.15
1203 AMEX KOMP Fri, Aug 4, 2023 45.94 46.07 45.24 45.29
1202 AMEX KOMP Thu, Aug 3, 2023 45.75 46.11 45.58 45.72
1201 AMEX KOMP Wed, Aug 2, 2023 46.55 46.60 45.74 45.93
1200 AMEX KOMP Tue, Aug 1, 2023 47.13 47.26 46.82 47.22
1199 AMEX KOMP Mon, Jul 31, 2023 46.96 47.58 46.96 47.58
1198 AMEX KOMP Fri, Jul 28, 2023 46.34 46.83 46.34 46.78
1197 AMEX KOMP Thu, Jul 27, 2023 47.27 47.27 45.61 45.76
1196 AMEX KOMP Wed, Jul 26, 2023 46.24 46.88 46.22 46.71
1195 AMEX KOMP Tue, Jul 25, 2023 46.37 46.80 46.37 46.46
1194 AMEX KOMP Mon, Jul 24, 2023 46.46 46.60 46.15 46.41
1193 AMEX KOMP Fri, Jul 21, 2023 47.00 47.00 46.32 46.52
1192 AMEX KOMP Thu, Jul 20, 2023 47.50 47.50 46.58 46.72
1191 AMEX KOMP Wed, Jul 19, 2023 47.64 48.00 47.40 47.64
1190 AMEX KOMP Tue, Jul 18, 2023 47.33 47.67 47.24 47.42
1189 AMEX KOMP Mon, Jul 17, 2023 46.94 47.56 46.90 47.46
1188 AMEX KOMP Fri, Jul 14, 2023 47.95 47.95 46.81 47.00
1187 AMEX KOMP Thu, Jul 13, 2023 47.08 47.97 47.08 47.87
1186 AMEX KOMP Wed, Jul 12, 2023 46.95 46.99 46.54 46.81
1185 AMEX KOMP Tue, Jul 11, 2023 45.68 46.30 45.68 46.21
1184 AMEX KOMP Mon, Jul 10, 2023 44.58 45.61 44.58 45.59
1183 AMEX KOMP Fri, Jul 7, 2023 44.05 45.10 44.05 44.60
1182 AMEX KOMP Thu, Jul 6, 2023 44.51 44.51 43.56 44.08
1181 AMEX KOMP Wed, Jul 5, 2023 44.83 45.03 44.55 44.86
1180 AMEX KOMP Mon, Jul 3, 2023 44.64 45.15 44.64 45.14
1179 AMEX KOMP Fri, Jun 30, 2023 44.69 44.77 44.41 44.60
1178 AMEX KOMP Thu, Jun 29, 2023 43.90 44.34 43.87 44.22
1177 AMEX KOMP Wed, Jun 28, 2023 43.30 43.89 43.25 43.80
1176 AMEX KOMP Tue, Jun 27, 2023 42.80 43.60 42.77 43.55
1175 AMEX KOMP Mon, Jun 26, 2023 42.75 43.21 42.49 42.57
1174 AMEX KOMP Fri, Jun 23, 2023 42.92 42.97 42.67 42.85
1173 AMEX KOMP Thu, Jun 22, 2023 43.45 43.45 43.10 43.36
1172 AMEX KOMP Wed, Jun 21, 2023 43.86 43.88 43.36 43.56
1171 AMEX KOMP Tue, Jun 20, 2023 43.96 44.00 43.35 43.89
1170 AMEX KOMP Fri, Jun 16, 2023 44.62 44.62 43.91 44.00
1169 AMEX KOMP Thu, Jun 15, 2023 43.82 44.48 43.80 44.41
1168 AMEX KOMP Wed, Jun 14, 2023 44.36 44.46 43.57 43.87
1167 AMEX KOMP Tue, Jun 13, 2023 43.93 44.35 43.89 44.29
1166 AMEX KOMP Mon, Jun 12, 2023 43.19 43.65 43.12 43.61
1165 AMEX KOMP Fri, Jun 9, 2023 43.33 43.53 43.00 43.14
1164 AMEX KOMP Thu, Jun 8, 2023 43.22 43.30 42.92 43.23
1163 AMEX KOMP Wed, Jun 7, 2023 43.13 43.62 43.12 43.30
1162 AMEX KOMP Tue, Jun 6, 2023 42.14 43.08 42.14 42.94
1161 AMEX KOMP Mon, Jun 5, 2023 42.42 42.47 42.00 42.58
1160 AMEX KOMP Fri, Jun 2, 2023 42.25 42.58 41.91 42.58
1159 AMEX KOMP Thu, Jun 1, 2023 41.19 41.86 40.95 41.74
1158 AMEX KOMP Wed, May 31, 2023 41.22 41.33 40.72 41.12
1157 AMEX KOMP Tue, May 30, 2023 41.69 41.87 41.26 41.52
1156 AMEX KOMP Fri, May 26, 2023 40.87 41.39 40.87 41.35
1155 AMEX KOMP Thu, May 25, 2023 41.25 41.25 40.51 40.81
1154 AMEX KOMP Wed, May 24, 2023 41.22 41.24 40.75 41.01
1153 AMEX KOMP Tue, May 23, 2023 41.87 42.38 41.62 41.65
1152 AMEX KOMP Mon, May 22, 2023 41.49 42.22 41.49 42.04
1151 AMEX KOMP Fri, May 19, 2023 41.68 41.87 41.33 41.42
1150 AMEX KOMP Thu, May 18, 2023 41.40 41.56 41.09 41.56
1149 AMEX KOMP Wed, May 17, 2023 40.80 41.42 40.56 41.37
1148 AMEX KOMP Tue, May 16, 2023 41.00 41.00 40.63 40.65
1147 AMEX KOMP Mon, May 15, 2023 40.77 41.37 40.73 41.19
1146 AMEX KOMP Fri, May 12, 2023 40.92 41.10 40.39 40.62
1145 AMEX KOMP Thu, May 11, 2023 40.88 40.88 40.58 40.84
1144 AMEX KOMP Wed, May 10, 2023 41.26 41.26 40.69 41.04
1143 AMEX KOMP Tue, May 9, 2023 40.75 40.96 40.55 40.88
1142 AMEX KOMP Mon, May 8, 2023 41.01 41.01 40.68 40.92
1141 AMEX KOMP Fri, May 5, 2023 40.53 41.05 40.49 40.90
1140 AMEX KOMP Thu, May 4, 2023 40.29 40.37 39.90 40.13
1139 AMEX KOMP Wed, May 3, 2023 40.27 41.05 40.27 40.38
1138 AMEX KOMP Tue, May 2, 2023 40.78 40.78 39.96 40.26
1137 AMEX KOMP Mon, May 1, 2023 40.86 41.17 40.79 40.90
1136 AMEX KOMP Fri, Apr 28, 2023 40.44 40.95 40.44 40.95
1135 AMEX KOMP Thu, Apr 27, 2023 40.28 40.65 40.12 40.61
1134 AMEX KOMP Wed, Apr 26, 2023 40.50 40.52 39.91 40.03
1133 AMEX KOMP Tue, Apr 25, 2023 41.09 41.12 40.49 40.49
1132 AMEX KOMP Mon, Apr 24, 2023 41.46 41.58 41.22 41.39
1131 AMEX KOMP Fri, Apr 21, 2023 41.59 41.59 41.21 41.51
1130 AMEX KOMP Thu, Apr 20, 2023 41.48 41.70 41.31 41.46
1129 AMEX KOMP Wed, Apr 19, 2023 41.71 41.94 41.58 41.85
1128 AMEX KOMP Tue, Apr 18, 2023 42.45 42.46 41.87 42.08
1127 AMEX KOMP Mon, Apr 17, 2023 41.82 42.24 41.82 42.22
1126 AMEX KOMP Fri, Apr 14, 2023 42.20 42.38 41.61 41.90
1125 AMEX KOMP Thu, Apr 13, 2023 41.85 42.46 41.85 42.34
1124 AMEX KOMP Wed, Apr 12, 2023 42.27 42.27 41.55 41.61
1123 AMEX KOMP Tue, Apr 11, 2023 41.71 42.07 41.71 41.91
1122 AMEX KOMP Mon, Apr 10, 2023 40.86 41.57 40.86 41.54
1121 AMEX KOMP Thu, Apr 6, 2023 40.98 41.22 40.77 41.12
1120 AMEX KOMP Wed, Apr 5, 2023 41.68 41.68 40.90 41.09
1119 AMEX KOMP Tue, Apr 4, 2023 42.57 42.57 41.72 41.87
1118 AMEX KOMP Mon, Apr 3, 2023 42.61 42.69 42.13 42.51
1117 AMEX KOMP Fri, Mar 31, 2023 41.98 42.71 41.98 42.70
1116 AMEX KOMP Thu, Mar 30, 2023 42.01 42.24 41.71 41.91
1115 AMEX KOMP Wed, Mar 29, 2023 41.23 41.66 41.14 41.66
1114 AMEX KOMP Tue, Mar 28, 2023 40.86 41.05 40.65 40.80
1113 AMEX KOMP Mon, Mar 27, 2023 41.17 41.17 40.64 40.89
1112 AMEX KOMP Fri, Mar 24, 2023 40.36 40.81 40.19 40.80
1111 AMEX KOMP Thu, Mar 23, 2023 40.85 41.50 40.36 40.70
1110 AMEX KOMP Wed, Mar 22, 2023 41.44 41.71 40.50 40.50
1109 AMEX KOMP Tue, Mar 21, 2023 41.05 41.56 40.90 41.44
1108 AMEX KOMP Mon, Mar 20, 2023 40.48 40.93 40.34 40.57
1107 AMEX KOMP Fri, Mar 17, 2023 40.97 41.04 40.25 40.33
1106 AMEX KOMP Thu, Mar 16, 2023 40.42 41.37 40.18 41.25
1105 AMEX KOMP Wed, Mar 15, 2023 40.58 40.74 39.98 40.68
1104 AMEX KOMP Tue, Mar 14, 2023 41.67 41.85 41.02 41.51
1103 AMEX KOMP Mon, Mar 13, 2023 40.38 41.28 40.01 40.83
1102 AMEX KOMP Fri, Mar 10, 2023 42.15 42.15 40.59 40.92
1101 AMEX KOMP Thu, Mar 9, 2023 43.08 43.30 41.99 41.99
1100 AMEX KOMP Wed, Mar 8, 2023 42.76 43.13 42.73 43.05
1099 AMEX KOMP Tue, Mar 7, 2023 43.42 43.54 42.83 42.89
1098 AMEX KOMP Mon, Mar 6, 2023 44.01 44.13 43.40 43.47
1097 AMEX KOMP Fri, Mar 3, 2023 43.26 44.07 43.15 43.97
1096 AMEX KOMP Thu, Mar 2, 2023 42.39 43.05 42.11 42.96
1095 AMEX KOMP Wed, Mar 1, 2023 42.80 43.05 42.51 42.60
1094 AMEX KOMP Tue, Feb 28, 2023 42.54 43.05 42.54 42.76
1093 AMEX KOMP Mon, Feb 27, 2023 42.80 43.07 42.55 42.59
1092 AMEX KOMP Fri, Feb 24, 2023 42.46 42.48 42.09 42.32
1091 AMEX KOMP Thu, Feb 23, 2023 43.31 43.46 42.51 43.12
1090 AMEX KOMP Wed, Feb 22, 2023 42.83 43.17 42.56 42.88
1089 AMEX KOMP Tue, Feb 21, 2023 43.59 43.75 42.72 42.77
1088 AMEX KOMP Fri, Feb 17, 2023 44.04 44.17 43.72 44.17
1087 AMEX KOMP Thu, Feb 16, 2023 44.49 44.98 44.27 44.32
1086 AMEX KOMP Wed, Feb 15, 2023 44.13 45.14 43.97 45.14
1085 AMEX KOMP Tue, Feb 14, 2023 43.66 44.38 43.54 44.26
1084 AMEX KOMP Mon, Feb 13, 2023 43.78 44.08 43.43 43.99
1083 AMEX KOMP Fri, Feb 10, 2023 43.44 43.60 43.15 43.56
1082 AMEX KOMP Thu, Feb 9, 2023 45.05 45.05 43.64 43.67
1081 AMEX KOMP Wed, Feb 8, 2023 45.04 45.28 44.45 44.47
1080 AMEX KOMP Tue, Feb 7, 2023 44.80 45.33 44.30 45.21
1079 AMEX KOMP Mon, Feb 6, 2023 45.02 45.32 44.69 44.85
1078 AMEX KOMP Fri, Feb 3, 2023 45.45 46.34 45.32 45.45
1077 AMEX KOMP Thu, Feb 2, 2023 45.81 46.69 45.70 46.32
1076 AMEX KOMP Wed, Feb 1, 2023 44.33 45.55 44.06 45.25
1075 AMEX KOMP Tue, Jan 31, 2023 43.35 44.33 43.35 44.26
1074 AMEX KOMP Mon, Jan 30, 2023 43.79 44.10 43.24 43.27
1073 AMEX KOMP Fri, Jan 27, 2023 43.47 44.42 43.47 44.18
1072 AMEX KOMP Thu, Jan 26, 2023 43.85 43.92 43.21 43.68
1071 AMEX KOMP Wed, Jan 25, 2023 42.83 43.47 42.45 43.36
1070 AMEX KOMP Tue, Jan 24, 2023 43.33 43.69 43.05 43.45
1069 AMEX KOMP Mon, Jan 23, 2023 42.84 43.74 42.75 43.59
1068 AMEX KOMP Fri, Jan 20, 2023 41.92 42.63 41.81 42.59
1067 AMEX KOMP Thu, Jan 19, 2023 42.22 42.26 41.56 41.78
1066 AMEX KOMP Wed, Jan 18, 2023 43.64 43.85 42.51 42.54
1065 AMEX KOMP Tue, Jan 17, 2023 43.20 43.43 42.99 43.28
1064 AMEX KOMP Fri, Jan 13, 2023 42.33 43.10 42.33 43.10
1063 AMEX KOMP Thu, Jan 12, 2023 42.35 42.77 41.75 42.76
1062 AMEX KOMP Wed, Jan 11, 2023 41.65 42.19 41.61 42.18
1061 AMEX KOMP Tue, Jan 10, 2023 40.62 41.46 40.62 41.46
1060 AMEX KOMP Mon, Jan 9, 2023 40.79 41.18 40.65 40.67
1059 AMEX KOMP Fri, Jan 6, 2023 39.89 40.46 39.48 40.32
1058 AMEX KOMP Thu, Jan 5, 2023 39.92 39.92 39.44 39.61
1057 AMEX KOMP Wed, Jan 4, 2023 39.71 40.18 39.50 40.06
1056 AMEX KOMP Tue, Jan 3, 2023 39.87 40.15 38.94 39.25
1055 AMEX KOMP Fri, Dec 30, 2022 38.96 39.44 38.92 39.42
1054 AMEX KOMP Thu, Dec 29, 2022 38.59 39.46 38.51 39.35
1053 AMEX KOMP Wed, Dec 28, 2022 38.61 38.92 38.18 38.24
1052 AMEX KOMP Tue, Dec 27, 2022 39.15 39.15 38.61 38.61
1051 AMEX KOMP Fri, Dec 23, 2022 39.17 39.24 38.90 39.21
1050 AMEX KOMP Thu, Dec 22, 2022 39.62 39.69 38.58 39.29
1049 AMEX KOMP Wed, Dec 21, 2022 39.62 40.14 39.35 40.00
1048 AMEX KOMP Tue, Dec 20, 2022 39.08 39.65 39.04 39.33
1047 AMEX KOMP Mon, Dec 19, 2022 40.22 40.22 39.17 39.30
1046 AMEX KOMP Fri, Dec 16, 2022 40.30 40.57 40.03 40.14
1045 AMEX KOMP Thu, Dec 15, 2022 41.17 41.19 40.42 40.58
1044 AMEX KOMP Wed, Dec 14, 2022 41.71 42.21 41.33 41.73
1043 AMEX KOMP Tue, Dec 13, 2022 42.71 42.80 41.49 41.74
1042 AMEX KOMP Mon, Dec 12, 2022 40.96 41.40 40.75 41.38
1041 AMEX KOMP Fri, Dec 9, 2022 41.30 41.52 40.95 41.02
1040 AMEX KOMP Thu, Dec 8, 2022 41.23 41.75 41.10 41.35
1039 AMEX KOMP Wed, Dec 7, 2022 41.01 41.32 40.83 40.92
1038 AMEX KOMP Tue, Dec 6, 2022 41.96 41.97 40.87 41.15
1037 AMEX KOMP Mon, Dec 5, 2022 42.57 42.76 41.80 41.96
1036 AMEX KOMP Fri, Dec 2, 2022 41.80 42.92 41.80 42.80
1035 AMEX KOMP Thu, Dec 1, 2022 42.65 42.77 42.24 42.44
1034 AMEX KOMP Wed, Nov 30, 2022 41.24 42.58 40.93 42.58
1033 AMEX KOMP Tue, Nov 29, 2022 41.41 41.54 41.08 41.18
1032 AMEX KOMP Mon, Nov 28, 2022 41.71 41.89 41.07 41.14
1031 AMEX KOMP Fri, Nov 25, 2022 42.02 42.17 42.00 42.10
1030 AMEX KOMP Wed, Nov 23, 2022 41.65 42.09 41.64 42.04
1029 AMEX KOMP Tue, Nov 22, 2022 41.63 41.71 41.32 41.67
1028 AMEX KOMP Mon, Nov 21, 2022 41.53 41.63 41.32 41.48
1027 AMEX KOMP Fri, Nov 18, 2022 42.10 42.10 41.49 41.74
1026 AMEX KOMP Thu, Nov 17, 2022 41.30 41.75 41.16 41.66
1025 AMEX KOMP Wed, Nov 16, 2022 42.65 42.65 41.94 42.05
1024 AMEX KOMP Tue, Nov 15, 2022 43.01 43.29 42.68 42.95
1023 AMEX KOMP Mon, Nov 14, 2022 42.44 42.63 42.04 42.12
1022 AMEX KOMP Fri, Nov 11, 2022 42.07 42.90 41.95 42.72
1021 AMEX KOMP Thu, Nov 10, 2022 41.33 42.03 41.10 41.99
1020 AMEX KOMP Wed, Nov 9, 2022 40.48 40.50 39.70 39.74
1019 AMEX KOMP Tue, Nov 8, 2022 40.97 41.40 40.40 40.84
1018 AMEX KOMP Mon, Nov 7, 2022 40.88 40.92 40.42 40.85
1017 AMEX KOMP Fri, Nov 4, 2022 41.10 41.10 40.00 40.67
1016 AMEX KOMP Thu, Nov 3, 2022 39.88 40.55 39.66 40.32
1015 AMEX KOMP Wed, Nov 2, 2022 41.64 41.95 40.36 40.36
1014 AMEX KOMP Tue, Nov 1, 2022 42.26 42.32 41.59 41.69
1013 AMEX KOMP Mon, Oct 31, 2022 41.37 41.80 41.22 41.65
1012 AMEX KOMP Fri, Oct 28, 2022 40.82 41.60 40.59 41.55
1011 AMEX KOMP Thu, Oct 27, 2022 41.12 41.33 40.79 40.85
1010 AMEX KOMP Wed, Oct 26, 2022 40.71 41.62 40.71 40.87
1009 AMEX KOMP Tue, Oct 25, 2022 39.63 40.84 39.63 40.73
1008 AMEX KOMP Mon, Oct 24, 2022 39.50 39.57 38.80 39.50
1007 AMEX KOMP Fri, Oct 21, 2022 38.57 39.57 38.27 39.48
1006 AMEX KOMP Thu, Oct 20, 2022 38.92 39.48 38.50 38.65
1005 AMEX KOMP Wed, Oct 19, 2022 39.09 39.30 38.52 38.85
1004 AMEX KOMP Tue, Oct 18, 2022 39.83 40.08 39.11 39.51
1003 AMEX KOMP Mon, Oct 17, 2022 38.37 39.15 38.37 38.88
1002 AMEX KOMP Fri, Oct 14, 2022 39.19 39.19 37.61 37.67
1001 AMEX KOMP Thu, Oct 13, 2022 37.16 38.98 36.94 38.81
1000 AMEX KOMP Wed, Oct 12, 2022 38.50 38.50 37.91 38.13
999 AMEX KOMP Tue, Oct 11, 2022 38.62 39.13 37.97 38.48
998 AMEX KOMP Mon, Oct 10, 2022 39.38 39.38 38.56 38.83
997 AMEX KOMP Fri, Oct 7, 2022 40.09 40.09 39.06 39.26
996 AMEX KOMP Thu, Oct 6, 2022 40.78 41.44 40.50 40.61
995 AMEX KOMP Wed, Oct 5, 2022 40.86 41.18 40.26 41.02
994 AMEX KOMP Tue, Oct 4, 2022 40.62 41.43 40.62 41.43
993 AMEX KOMP Mon, Oct 3, 2022 39.04 39.96 39.04 39.76
992 AMEX KOMP Fri, Sep 30, 2022 38.76 39.61 38.56 38.59
991 AMEX KOMP Thu, Sep 29, 2022 39.49 39.49 38.43 38.82
990 AMEX KOMP Wed, Sep 28, 2022 39.21 40.28 39.02 40.10
989 AMEX KOMP Tue, Sep 27, 2022 39.53 39.81 38.78 39.12
988 AMEX KOMP Mon, Sep 26, 2022 39.24 40.08 38.87 38.95
987 AMEX KOMP Fri, Sep 23, 2022 39.87 39.87 38.94 39.51
986 AMEX KOMP Thu, Sep 22, 2022 41.45 41.45 40.35 40.55
985 AMEX KOMP Wed, Sep 21, 2022 42.23 42.70 41.47 41.50
984 AMEX KOMP Tue, Sep 20, 2022 42.37 42.48 41.79 42.01
983 AMEX KOMP Mon, Sep 19, 2022 42.04 42.77 42.04 42.72
982 AMEX KOMP Fri, Sep 16, 2022 42.77 42.81 42.33 42.49
981 AMEX KOMP Thu, Sep 15, 2022 43.60 44.30 43.28 43.46
980 AMEX KOMP Wed, Sep 14, 2022 43.68 43.98 43.23 43.90
979 AMEX KOMP Tue, Sep 13, 2022 43.94 44.35 43.43 43.55
978 AMEX KOMP Mon, Sep 12, 2022 45.15 45.34 44.95 45.29
977 AMEX KOMP Fri, Sep 9, 2022 44.34 44.90 44.34 44.85
976 AMEX KOMP Thu, Sep 8, 2022 43.10 43.88 43.10 43.85
975 AMEX KOMP Wed, Sep 7, 2022 42.34 43.57 42.34 43.53
974 AMEX KOMP Tue, Sep 6, 2022 42.75 42.76 42.08 42.40
973 AMEX KOMP Fri, Sep 2, 2022 43.53 43.53 42.44 42.58
972 AMEX KOMP Thu, Sep 1, 2022 43.15 43.17 42.22 43.00
971 AMEX KOMP Wed, Aug 31, 2022 44.08 44.17 43.58 43.65
970 AMEX KOMP Tue, Aug 30, 2022 44.71 44.73 43.58 43.81
969 AMEX KOMP Mon, Aug 29, 2022 44.36 44.87 44.35 44.40
968 AMEX KOMP Fri, Aug 26, 2022 46.55 46.70 44.84 44.90
967 AMEX KOMP Thu, Aug 25, 2022 46.01 46.54 45.86 46.48
966 AMEX KOMP Wed, Aug 24, 2022 44.92 45.86 44.92 45.63
965 AMEX KOMP Tue, Aug 23, 2022 44.94 45.48 44.84 44.93
964 AMEX KOMP Mon, Aug 22, 2022 45.34 45.44 44.79 44.90
963 AMEX KOMP Fri, Aug 19, 2022 46.87 46.87 45.97 46.06
962 AMEX KOMP Thu, Aug 18, 2022 47.37 47.61 47.13 47.46
961 AMEX KOMP Wed, Aug 17, 2022 47.84 47.84 47.08 47.36
960 AMEX KOMP Tue, Aug 16, 2022 48.49 48.60 47.78 48.30
959 AMEX KOMP Mon, Aug 15, 2022 48.14 48.70 48.03 48.63
958 AMEX KOMP Fri, Aug 12, 2022 47.69 48.56 47.52 48.56
957 AMEX KOMP Thu, Aug 11, 2022 47.98 48.50 47.30 47.38
956 AMEX KOMP Wed, Aug 10, 2022 46.57 47.56 46.44 47.53
955 AMEX KOMP Tue, Aug 9, 2022 46.34 46.34 45.56 45.65
954 AMEX KOMP Mon, Aug 8, 2022 46.82 47.39 46.54 46.67
953 AMEX KOMP Fri, Aug 5, 2022 45.70 46.57 45.64 46.42
952 AMEX KOMP Thu, Aug 4, 2022 46.14 46.41 46.01 46.22
951 AMEX KOMP Wed, Aug 3, 2022 45.64 46.21 45.36 46.14
950 AMEX KOMP Tue, Aug 2, 2022 44.53 45.71 44.53 45.33
949 AMEX KOMP Mon, Aug 1, 2022 44.60 45.00 44.26 44.87
948 AMEX KOMP Fri, Jul 29, 2022 44.19 44.90 43.95 44.86
947 AMEX KOMP Thu, Jul 28, 2022 43.56 44.37 43.17 44.37
946 AMEX KOMP Wed, Jul 27, 2022 42.48 43.31 42.32 43.15
945 AMEX KOMP Tue, Jul 26, 2022 42.41 42.41 41.95 42.05
944 AMEX KOMP Mon, Jul 25, 2022 42.74 42.76 42.31 42.65
943 AMEX KOMP Fri, Jul 22, 2022 43.59 43.59 42.32 42.58
942 AMEX KOMP Thu, Jul 21, 2022 43.10 43.66 42.93 43.66
941 AMEX KOMP Wed, Jul 20, 2022 42.47 43.34 42.47 43.24
940 AMEX KOMP Tue, Jul 19, 2022 41.55 42.50 41.55 42.49
939 AMEX KOMP Mon, Jul 18, 2022 41.63 42.02 40.91 41.04
938 AMEX KOMP Fri, Jul 15, 2022 40.74 41.07 40.24 41.07
937 AMEX KOMP Thu, Jul 14, 2022 40.23 40.52 39.71 40.41
936 AMEX KOMP Wed, Jul 13, 2022 40.21 41.14 40.14 40.80
935 AMEX KOMP Tue, Jul 12, 2022 41.06 41.27 40.74 40.98
934 AMEX KOMP Mon, Jul 11, 2022 41.90 41.90 41.05 41.10
933 AMEX KOMP Fri, Jul 8, 2022 41.91 42.62 41.74 42.28
932 AMEX KOMP Thu, Jul 7, 2022 41.30 42.27 41.30 42.21
931 AMEX KOMP Wed, Jul 6, 2022 41.09 41.37 40.62 40.96
930 AMEX KOMP Tue, Jul 5, 2022 40.21 41.22 39.57 41.21
929 AMEX KOMP Fri, Jul 1, 2022 40.44 41.06 40.10 40.89
928 AMEX KOMP Thu, Jun 30, 2022 40.10 40.82 39.74 40.54
927 AMEX KOMP Wed, Jun 29, 2022 41.10 41.10 40.20 40.61
926 AMEX KOMP Tue, Jun 28, 2022 42.41 42.77 41.19 41.22
925 AMEX KOMP Mon, Jun 27, 2022 42.53 42.67 41.84 42.20
924 AMEX KOMP Fri, Jun 24, 2022 41.98 42.52 41.98 42.35
923 AMEX KOMP Thu, Jun 23, 2022 41.11 41.60 40.82 41.56
922 AMEX KOMP Wed, Jun 22, 2022 40.33 41.29 40.33 40.86
921 AMEX KOMP Tue, Jun 21, 2022 40.94 41.51 40.84 40.92
920 AMEX KOMP Fri, Jun 17, 2022 39.83 40.69 39.77 40.19
919 AMEX KOMP Thu, Jun 16, 2022 40.51 40.54 39.40 39.65
918 AMEX KOMP Wed, Jun 15, 2022 41.15 42.08 40.75 41.56
917 AMEX KOMP Tue, Jun 14, 2022 41.12 41.16 40.29 40.67
916 AMEX KOMP Mon, Jun 13, 2022 41.72 41.89 40.66 40.84
915 AMEX KOMP Fri, Jun 10, 2022 43.75 43.89 43.06 43.16
914 AMEX KOMP Thu, Jun 9, 2022 45.38 45.56 44.53 44.53
913 AMEX KOMP Wed, Jun 8, 2022 45.92 46.33 45.61 45.71
912 AMEX KOMP Tue, Jun 7, 2022 45.09 46.12 45.00 46.09
911 AMEX KOMP Mon, Jun 6, 2022 46.04 46.09 45.30 45.54
910 AMEX KOMP Fri, Jun 3, 2022 45.43 45.72 45.05 45.34
909 AMEX KOMP Thu, Jun 2, 2022 44.56 46.06 44.56 46.06
908 AMEX KOMP Wed, Jun 1, 2022 45.34 45.43 44.17 44.61
907 AMEX KOMP Tue, May 31, 2022 45.37 45.51 44.82 45.02
906 AMEX KOMP Fri, May 27, 2022 44.39 45.43 44.39 45.41
905 AMEX KOMP Thu, May 26, 2022 43.14 44.36 43.07 44.08
904 AMEX KOMP Wed, May 25, 2022 42.30 43.31 42.30 43.04
903 AMEX KOMP Tue, May 24, 2022 42.92 42.99 41.95 42.47
902 AMEX KOMP Mon, May 23, 2022 43.51 43.60 42.76 43.51
901 AMEX KOMP Fri, May 20, 2022 43.78 43.78 41.94 43.04
900 AMEX KOMP Thu, May 19, 2022 42.54 43.70 42.49 43.22
899 AMEX KOMP Wed, May 18, 2022 43.51 44.10 42.58 42.80
898 AMEX KOMP Tue, May 17, 2022 43.60 44.13 43.20 44.10
897 AMEX KOMP Mon, May 16, 2022 42.91 43.30 42.62 42.62
896 AMEX KOMP Fri, May 13, 2022 41.97 43.37 41.97 43.10
895 AMEX KOMP Thu, May 12, 2022 40.28 41.68 40.02 41.21
894 AMEX KOMP Wed, May 11, 2022 41.77 42.57 40.62 40.68
893 AMEX KOMP Tue, May 10, 2022 42.93 43.05 41.31 42.08
892 AMEX KOMP Mon, May 9, 2022 43.53 43.71 41.98 42.11
891 AMEX KOMP Fri, May 6, 2022 45.29 45.29 43.90 44.46
890 AMEX KOMP Thu, May 5, 2022 46.93 46.93 44.98 45.37
889 AMEX KOMP Wed, May 4, 2022 46.22 47.59 45.53 47.53
888 AMEX KOMP Tue, May 3, 2022 45.94 46.45 45.67 46.18
887 AMEX KOMP Mon, May 2, 2022 45.10 45.94 44.78 45.94
886 AMEX KOMP Fri, Apr 29, 2022 46.20 47.07 45.22 45.23
885 AMEX KOMP Thu, Apr 28, 2022 45.90 46.66 45.00 46.37
884 AMEX KOMP Wed, Apr 27, 2022 45.65 46.28 45.33 45.48
883 AMEX KOMP Tue, Apr 26, 2022 46.85 46.85 45.57 45.60
882 AMEX KOMP Mon, Apr 25, 2022 46.36 47.23 46.19 47.21
881 AMEX KOMP Fri, Apr 22, 2022 47.76 47.96 46.74 46.78
880 AMEX KOMP Thu, Apr 21, 2022 49.78 50.00 47.78 47.91
879 AMEX KOMP Wed, Apr 20, 2022 49.84 49.89 49.24 49.29
878 AMEX KOMP Tue, Apr 19, 2022 48.52 49.71 48.52 49.54
877 AMEX KOMP Mon, Apr 18, 2022 48.88 48.91 48.26 48.55
876 AMEX KOMP Thu, Apr 14, 2022 49.89 49.99 49.08 49.08
875 AMEX KOMP Wed, Apr 13, 2022 49.11 50.00 48.97 49.88
874 AMEX KOMP Tue, Apr 12, 2022 49.85 50.26 48.84 48.96
873 AMEX KOMP Mon, Apr 11, 2022 49.24 49.82 49.06 49.19
872 AMEX KOMP Fri, Apr 8, 2022 50.32 50.32 49.65 49.73
871 AMEX KOMP Thu, Apr 7, 2022 50.42 50.79 49.81 50.45
870 AMEX KOMP Wed, Apr 6, 2022 51.00 51.00 50.12 50.51
869 AMEX KOMP Tue, Apr 5, 2022 53.09 53.09 51.63 51.69
868 AMEX KOMP Mon, Apr 4, 2022 52.51 53.30 52.40 53.22
867 AMEX KOMP Fri, Apr 1, 2022 52.34 52.52 51.75 52.29
866 AMEX KOMP Thu, Mar 31, 2022 52.77 52.77 51.95 51.97
865 AMEX KOMP Wed, Mar 30, 2022 53.49 53.74 52.58 52.81
864 AMEX KOMP Tue, Mar 29, 2022 52.88 53.82 52.74 53.71
863 AMEX KOMP Mon, Mar 28, 2022 51.98 52.29 51.47 52.26
862 AMEX KOMP Fri, Mar 25, 2022 52.58 52.58 51.58 51.99
861 AMEX KOMP Thu, Mar 24, 2022 51.93 52.48 51.35 52.48
860 AMEX KOMP Wed, Mar 23, 2022 51.92 52.59 51.46 51.64
859 AMEX KOMP Tue, Mar 22, 2022 51.65 52.63 51.65 52.39
858 AMEX KOMP Mon, Mar 21, 2022 51.67 52.00 51.02 51.44
857 AMEX KOMP Fri, Mar 18, 2022 50.59 51.99 50.59 51.82
856 AMEX KOMP Thu, Mar 17, 2022 49.50 50.95 49.50 50.95
855 AMEX KOMP Wed, Mar 16, 2022 48.51 49.89 48.40 49.87
854 AMEX KOMP Tue, Mar 15, 2022 46.69 47.65 46.42 47.60
853 AMEX KOMP Mon, Mar 14, 2022 47.70 47.81 46.27 46.39
852 AMEX KOMP Fri, Mar 11, 2022 49.45 49.60 47.79 47.82
851 AMEX KOMP Thu, Mar 10, 2022 49.00 49.29 48.46 49.12
850 AMEX KOMP Wed, Mar 9, 2022 49.49 50.08 49.22 49.86
849 AMEX KOMP Tue, Mar 8, 2022 47.94 49.57 47.58 48.35
848 AMEX KOMP Mon, Mar 7, 2022 48.86 49.21 47.83 47.88
847 AMEX KOMP Fri, Mar 4, 2022 49.67 49.89 48.65 48.94
846 AMEX KOMP Thu, Mar 3, 2022 51.57 51.57 49.99 50.15
845 AMEX KOMP Wed, Mar 2, 2022 50.81 51.49 50.34 51.27
844 AMEX KOMP Tue, Mar 1, 2022 51.37 51.56 50.32 50.64
843 AMEX KOMP Mon, Feb 28, 2022 50.44 51.90 50.44 51.51
842 AMEX KOMP Fri, Feb 25, 2022 50.22 50.88 49.51 50.82
841 AMEX KOMP Thu, Feb 24, 2022 46.38 50.06 46.25 50.00
840 AMEX KOMP Wed, Feb 23, 2022 49.90 50.05 48.30 48.33
839 AMEX KOMP Tue, Feb 22, 2022 49.89 50.55 49.08 49.45
838 AMEX KOMP Fri, Feb 18, 2022 51.15 51.38 50.13 50.37
837 AMEX KOMP Thu, Feb 17, 2022 52.19 52.19 51.04 51.12
836 AMEX KOMP Wed, Feb 16, 2022 52.29 52.89 52.00 52.68
835 AMEX KOMP Tue, Feb 15, 2022 51.75 52.73 51.75 52.70
834 AMEX KOMP Mon, Feb 14, 2022 51.16 51.75 50.55 50.95
833 AMEX KOMP Fri, Feb 11, 2022 52.66 52.90 50.89 51.19
832 AMEX KOMP Thu, Feb 10, 2022 52.42 54.02 52.24 52.54
831 AMEX KOMP Wed, Feb 9, 2022 52.64 53.40 52.50 53.38
830 AMEX KOMP Tue, Feb 8, 2022 51.09 52.11 50.98 51.99
829 AMEX KOMP Mon, Feb 7, 2022 51.32 51.85 50.97 51.19
828 AMEX KOMP Fri, Feb 4, 2022 50.41 51.48 50.06 51.12
827 AMEX KOMP Thu, Feb 3, 2022 50.89 51.54 50.35 50.42
826 AMEX KOMP Wed, Feb 2, 2022 52.91 52.91 51.60 51.99
825 AMEX KOMP Tue, Feb 1, 2022 52.34 52.52 51.41 52.50
824 AMEX KOMP Mon, Jan 31, 2022 49.70 52.01 49.70 52.01
823 AMEX KOMP Fri, Jan 28, 2022 48.62 49.65 47.90 49.65
822 AMEX KOMP Thu, Jan 27, 2022 50.49 50.54 48.54 48.73
821 AMEX KOMP Wed, Jan 26, 2022 51.41 51.87 49.53 50.00
820 AMEX KOMP Tue, Jan 25, 2022 50.67 51.20 49.72 50.43
819 AMEX KOMP Mon, Jan 24, 2022 50.16 51.64 48.57 51.64
818 AMEX KOMP Fri, Jan 21, 2022 52.20 52.73 51.26 51.27
817 AMEX KOMP Thu, Jan 20, 2022 53.68 54.71 52.55 52.63
816 AMEX KOMP Wed, Jan 19, 2022 54.29 54.48 53.17 53.17
815 AMEX KOMP Tue, Jan 18, 2022 54.92 55.14 53.89 54.00
814 AMEX KOMP Fri, Jan 14, 2022 55.20 55.71 54.76 55.65
813 AMEX KOMP Thu, Jan 13, 2022 57.01 57.14 55.56 55.71
812 AMEX KOMP Wed, Jan 12, 2022 57.40 57.63 56.56 56.84
811 AMEX KOMP Tue, Jan 11, 2022 55.86 57.05 55.74 56.98
810 AMEX KOMP Mon, Jan 10, 2022 55.72 55.93 54.63 55.92
809 AMEX KOMP Fri, Jan 7, 2022 56.76 57.28 56.01 56.24
808 AMEX KOMP Thu, Jan 6, 2022 56.82 57.29 55.90 56.64
807 AMEX KOMP Wed, Jan 5, 2022 58.92 59.14 56.84 56.92
806 AMEX KOMP Tue, Jan 4, 2022 59.93 59.93 58.47 59.14
805 AMEX KOMP Mon, Jan 3, 2022 59.43 59.71 58.70 59.58
804 AMEX KOMP Fri, Dec 31, 2021 59.13 59.69 58.92 58.95
803 AMEX KOMP Thu, Dec 30, 2021 58.59 59.86 58.55 59.24
802 AMEX KOMP Wed, Dec 29, 2021 58.91 58.92 58.42 58.59
801 AMEX KOMP Tue, Dec 28, 2021 59.84 60.00 58.93 59.05
800 AMEX KOMP Mon, Dec 27, 2021 59.53 59.84 59.28 59.84
799 AMEX KOMP Thu, Dec 23, 2021 58.91 59.61 58.68 59.40
798 AMEX KOMP Wed, Dec 22, 2021 58.21 58.78 58.09 58.75
797 AMEX KOMP Tue, Dec 21, 2021 57.38 58.41 57.27 58.36
796 AMEX KOMP Mon, Dec 20, 2021 56.94 57.07 56.19 56.76
795 AMEX KOMP Fri, Dec 17, 2021 57.41 58.85 57.08 57.96
794 AMEX KOMP Thu, Dec 16, 2021 59.86 59.88 57.73 57.96
793 AMEX KOMP Wed, Dec 15, 2021 58.42 59.57 57.39 59.43
792 AMEX KOMP Tue, Dec 14, 2021 58.47 59.12 58.06 58.47
791 AMEX KOMP Mon, Dec 13, 2021 60.20 60.20 58.81 59.11
790 AMEX KOMP Fri, Dec 10, 2021 61.10 61.31 60.12 60.38
789 AMEX KOMP Thu, Dec 9, 2021 61.74 61.87 60.52 60.66
788 AMEX KOMP Wed, Dec 8, 2021 61.69 62.35 61.00 62.18
787 AMEX KOMP Tue, Dec 7, 2021 61.00 62.01 61.00 61.51
786 AMEX KOMP Mon, Dec 6, 2021 58.97 60.12 58.00 59.75
785 AMEX KOMP Fri, Dec 3, 2021 60.84 60.91 58.36 58.89
784 AMEX KOMP Thu, Dec 2, 2021 59.98 60.95 59.68 60.84
783 AMEX KOMP Wed, Dec 1, 2021 62.54 62.74 59.85 59.93
782 AMEX KOMP Tue, Nov 30, 2021 62.23 62.69 60.67 61.31
781 AMEX KOMP Mon, Nov 29, 2021 63.26 63.26 62.10 62.73
780 AMEX KOMP Fri, Nov 26, 2021 62.76 62.79 61.75 62.43
779 AMEX KOMP Wed, Nov 24, 2021 63.17 64.17 62.92 64.10
778 AMEX KOMP Tue, Nov 23, 2021 63.93 64.51 63.00 63.72
777 AMEX KOMP Mon, Nov 22, 2021 65.88 65.88 63.94 64.13
776 AMEX KOMP Fri, Nov 19, 2021 65.41 65.86 65.26 65.32
775 AMEX KOMP Thu, Nov 18, 2021 66.72 66.72 65.24 65.64
774 AMEX KOMP Wed, Nov 17, 2021 67.09 67.37 66.32 66.53
773 AMEX KOMP Tue, Nov 16, 2021 67.02 67.40 66.69 67.33
772 AMEX KOMP Mon, Nov 15, 2021 68.22 68.25 67.10 67.24
771 AMEX KOMP Fri, Nov 12, 2021 67.36 67.99 67.19 67.88
770 AMEX KOMP Thu, Nov 11, 2021 67.05 67.46 66.89 67.21
769 AMEX KOMP Wed, Nov 10, 2021 67.62 67.89 66.09 66.49
768 AMEX KOMP Tue, Nov 9, 2021 68.79 68.79 67.69 68.14
767 AMEX KOMP Mon, Nov 8, 2021 68.26 68.86 68.26 68.61
766 AMEX KOMP Fri, Nov 5, 2021 67.90 68.14 67.44 67.77
765 AMEX KOMP Thu, Nov 4, 2021 67.63 68.20 67.31 67.51
764 AMEX KOMP Wed, Nov 3, 2021 66.84 67.50 66.42 67.47
763 AMEX KOMP Tue, Nov 2, 2021 66.27 67.28 66.00 66.79
762 AMEX KOMP Mon, Nov 1, 2021 65.00 66.34 65.00 66.34
761 AMEX KOMP Fri, Oct 29, 2021 64.17 64.73 64.17 64.73
760 AMEX KOMP Thu, Oct 28, 2021 63.41 64.39 63.41 64.37
759 AMEX KOMP Wed, Oct 27, 2021 63.82 63.91 62.97 62.97
758 AMEX KOMP Tue, Oct 26, 2021 64.70 64.84 63.74 63.88
757 AMEX KOMP Mon, Oct 25, 2021 63.96 64.64 63.76 64.53
756 AMEX KOMP Fri, Oct 22, 2021 64.29 64.33 63.42 63.71
755 AMEX KOMP Thu, Oct 21, 2021 64.29 64.70 64.07 64.45
754 AMEX KOMP Wed, Oct 20, 2021 64.06 64.65 64.02 64.39
753 AMEX KOMP Tue, Oct 19, 2021 63.63 64.16 63.50 64.10
752 AMEX KOMP Mon, Oct 18, 2021 62.82 63.41 62.54 63.35
751 AMEX KOMP Fri, Oct 15, 2021 63.40 63.71 63.21 63.27
750 AMEX KOMP Thu, Oct 14, 2021 62.70 63.05 62.56 62.93
749 AMEX KOMP Wed, Oct 13, 2021 61.75 62.16 61.42 62.14
748 AMEX KOMP Tue, Oct 12, 2021 61.39 61.76 61.33 61.62
747 AMEX KOMP Mon, Oct 11, 2021 61.52 62.16 61.20 61.24
746 AMEX KOMP Fri, Oct 8, 2021 61.98 62.09 61.45 61.54
745 AMEX KOMP Thu, Oct 7, 2021 61.30 62.23 61.30 61.76
744 AMEX KOMP Wed, Oct 6, 2021 60.13 60.79 59.83 60.65
743 AMEX KOMP Tue, Oct 5, 2021 60.27 61.16 60.21 60.82
742 AMEX KOMP Mon, Oct 4, 2021 61.10 61.10 59.81 60.08
741 AMEX KOMP Fri, Oct 1, 2021 61.23 61.57 60.33 61.43
740 AMEX KOMP Thu, Sep 30, 2021 61.18 61.54 60.72 60.90
739 AMEX KOMP Wed, Sep 29, 2021 61.81 61.81 60.89 60.94
738 AMEX KOMP Tue, Sep 28, 2021 62.76 62.76 61.36 61.45
737 AMEX KOMP Mon, Sep 27, 2021 63.04 63.52 62.95 63.33
736 AMEX KOMP Fri, Sep 24, 2021 63.05 63.40 62.81 63.12
735 AMEX KOMP Thu, Sep 23, 2021 62.87 63.80 62.82 63.69
734 AMEX KOMP Wed, Sep 22, 2021 61.84 62.81 61.84 62.48
733 AMEX KOMP Tue, Sep 21, 2021 61.78 61.96 61.07 61.49
732 AMEX KOMP Mon, Sep 20, 2021 61.60 61.92 60.62 61.45
731 AMEX KOMP Fri, Sep 17, 2021 63.41 63.53 62.89 63.27
730 AMEX KOMP Thu, Sep 16, 2021 63.42 63.69 63.04 63.46
729 AMEX KOMP Wed, Sep 15, 2021 63.23 63.57 62.87 63.55
728 AMEX KOMP Tue, Sep 14, 2021 64.12 64.19 62.90 63.13
727 AMEX KOMP Mon, Sep 13, 2021 64.09 64.09 63.08 63.77
726 AMEX KOMP Fri, Sep 10, 2021 64.83 64.83 63.68 63.69
725 AMEX KOMP Thu, Sep 9, 2021 64.06 64.89 64.03 64.44
724 AMEX KOMP Wed, Sep 8, 2021 65.18 65.18 64.00 64.21
723 AMEX KOMP Tue, Sep 7, 2021 65.72 65.89 65.18 65.33
722 AMEX KOMP Fri, Sep 3, 2021 65.72 66.12 65.55 65.70
721 AMEX KOMP Thu, Sep 2, 2021 65.74 66.13 65.52 65.83
720 AMEX KOMP Wed, Sep 1, 2021 65.14 65.64 64.94 65.34
719 AMEX KOMP Tue, Aug 31, 2021 64.54 65.01 64.44 64.92
718 AMEX KOMP Mon, Aug 30, 2021 64.74 64.74 64.17 64.57
717 AMEX KOMP Fri, Aug 27, 2021 63.56 64.66 63.49 64.45
716 AMEX KOMP Thu, Aug 26, 2021 63.70 64.21 63.18 63.32
715 AMEX KOMP Wed, Aug 25, 2021 63.72 64.16 63.61 63.93
714 AMEX KOMP Tue, Aug 24, 2021 63.10 63.85 63.10 63.82
713 AMEX KOMP Mon, Aug 23, 2021 62.08 62.82 62.08 62.72
712 AMEX KOMP Fri, Aug 20, 2021 60.81 61.68 60.81 61.52
711 AMEX KOMP Thu, Aug 19, 2021 60.77 61.23 60.34 60.60
710 AMEX KOMP Wed, Aug 18, 2021 61.54 62.41 61.30 61.46
709 AMEX KOMP Tue, Aug 17, 2021 61.83 61.97 60.93 61.59
708 AMEX KOMP Mon, Aug 16, 2021 62.99 63.04 62.16 62.50
707 AMEX KOMP Fri, Aug 13, 2021 64.16 64.16 63.23 63.27
706 AMEX KOMP Thu, Aug 12, 2021 63.99 64.03 63.60 64.00
705 AMEX KOMP Wed, Aug 11, 2021 64.43 64.54 63.37 64.09
704 AMEX KOMP Tue, Aug 10, 2021 64.62 64.83 64.11 64.21
703 AMEX KOMP Mon, Aug 9, 2021 64.25 64.73 64.20 64.47
702 AMEX KOMP Fri, Aug 6, 2021 64.15 64.25 63.80 64.19
701 AMEX KOMP Thu, Aug 5, 2021 63.37 64.10 63.06 64.01
700 AMEX KOMP Wed, Aug 4, 2021 63.22 63.71 62.98 63.09
699 AMEX KOMP Tue, Aug 3, 2021 63.89 63.89 62.79 63.53
698 AMEX KOMP Mon, Aug 2, 2021 64.10 64.45 63.74 63.82
697 AMEX KOMP Fri, Jul 30, 2021 63.41 64.17 63.39 63.64
696 AMEX KOMP Thu, Jul 29, 2021 63.83 64.38 63.66 63.85
695 AMEX KOMP Wed, Jul 28, 2021 62.39 63.68 62.39 63.36
694 AMEX KOMP Tue, Jul 27, 2021 62.72 62.72 61.17 61.99
693 AMEX KOMP Mon, Jul 26, 2021 62.79 63.39 62.65 63.05
692 AMEX KOMP Fri, Jul 23, 2021 63.30 63.44 62.47 62.91
691 AMEX KOMP Thu, Jul 22, 2021 63.79 63.79 62.73 63.03
690 AMEX KOMP Wed, Jul 21, 2021 62.80 63.73 62.80 63.70
689 AMEX KOMP Tue, Jul 20, 2021 61.10 62.67 60.75 62.43
688 AMEX KOMP Mon, Jul 19, 2021 60.40 61.13 59.90 60.78
687 AMEX KOMP Fri, Jul 16, 2021 62.85 62.85 61.52 61.63
686 AMEX KOMP Thu, Jul 15, 2021 62.74 63.20 61.81 62.43
685 AMEX KOMP Wed, Jul 14, 2021 64.43 64.43 62.88 62.94
684 AMEX KOMP Tue, Jul 13, 2021 64.67 64.67 63.92 63.99
683 AMEX KOMP Mon, Jul 12, 2021 64.99 65.06 64.40 64.79
682 AMEX KOMP Fri, Jul 9, 2021 64.60 65.07 64.20 65.07
681 AMEX KOMP Thu, Jul 8, 2021 63.22 64.25 62.77 63.97
680 AMEX KOMP Wed, Jul 7, 2021 65.79 65.82 64.16 64.76
679 AMEX KOMP Tue, Jul 6, 2021 65.99 66.03 64.97 65.50
678 AMEX KOMP Fri, Jul 2, 2021 66.79 66.79 65.79 65.96
677 AMEX KOMP Thu, Jul 1, 2021 67.17 67.17 66.14 66.49
676 AMEX KOMP Wed, Jun 30, 2021 67.10 67.10 66.65 66.85
675 AMEX KOMP Tue, Jun 29, 2021 67.53 67.75 67.11 67.35
674 AMEX KOMP Mon, Jun 28, 2021 67.40 67.53 67.09 67.50
673 AMEX KOMP Fri, Jun 25, 2021 67.16 67.28 66.80 67.02
672 AMEX KOMP Thu, Jun 24, 2021 66.95 67.09 66.67 66.90
671 AMEX KOMP Wed, Jun 23, 2021 66.17 66.75 66.01 66.56
670 AMEX KOMP Tue, Jun 22, 2021 65.44 65.88 64.82 65.80
669 AMEX KOMP Mon, Jun 21, 2021 65.53 65.61 64.98 65.43
668 AMEX KOMP Fri, Jun 18, 2021 66.29 66.57 65.31 65.35
667 AMEX KOMP Thu, Jun 17, 2021 66.70 67.30 66.13 66.91
666 AMEX KOMP Wed, Jun 16, 2021 66.86 67.21 66.07 66.92
665 AMEX KOMP Tue, Jun 15, 2021 68.05 68.05 66.91 67.13
664 AMEX KOMP Mon, Jun 14, 2021 68.26 68.50 67.93 68.06
663 AMEX KOMP Fri, Jun 11, 2021 67.60 68.12 67.60 68.05
662 AMEX KOMP Thu, Jun 10, 2021 67.90 68.11 67.11 67.44
661 AMEX KOMP Wed, Jun 9, 2021 68.25 68.29 67.48 67.55
660 AMEX KOMP Tue, Jun 8, 2021 68.04 68.17 66.91 68.01
659 AMEX KOMP Mon, Jun 7, 2021 67.19 67.79 66.79 67.56
658 AMEX KOMP Fri, Jun 4, 2021 66.60 67.29 66.48 66.96
657 AMEX KOMP Thu, Jun 3, 2021 66.37 66.87 65.88 66.08
656 AMEX KOMP Wed, Jun 2, 2021 66.67 66.95 66.11 66.90
655 AMEX KOMP Tue, Jun 1, 2021 66.02 66.46 65.55 66.39
654 AMEX KOMP Fri, May 28, 2021 66.32 66.38 65.35 65.42
653 AMEX KOMP Thu, May 27, 2021 65.42 66.05 64.84 66.00
652 AMEX KOMP Wed, May 26, 2021 63.92 65.09 63.92 64.97
651 AMEX KOMP Tue, May 25, 2021 63.85 64.48 63.44 63.55
650 AMEX KOMP Mon, May 24, 2021 63.36 64.00 63.00 63.67
649 AMEX KOMP Fri, May 21, 2021 63.41 63.60 62.89 62.98
648 AMEX KOMP Thu, May 20, 2021 62.19 62.95 62.07 62.81
647 AMEX KOMP Wed, May 19, 2021 60.64 61.86 60.50 61.84
646 AMEX KOMP Tue, May 18, 2021 61.74 63.08 61.73 62.16
645 AMEX KOMP Mon, May 17, 2021 61.23 61.75 60.81 61.63
644 AMEX KOMP Fri, May 14, 2021 60.38 61.96 60.29 61.75
643 AMEX KOMP Thu, May 13, 2021 60.08 61.23 58.75 59.57
642 AMEX KOMP Wed, May 12, 2021 61.22 61.73 59.68 59.77
641 AMEX KOMP Tue, May 11, 2021 59.54 62.33 59.40 62.12
640 AMEX KOMP Mon, May 10, 2021 63.75 63.75 61.85 61.86
639 AMEX KOMP Fri, May 7, 2021 63.73 64.92 63.73 64.06
638 AMEX KOMP Thu, May 6, 2021 63.95 63.95 62.50 63.45
637 AMEX KOMP Wed, May 5, 2021 64.86 64.94 63.75 64.00
636 AMEX KOMP Tue, May 4, 2021 64.89 64.89 63.26 64.28
635 AMEX KOMP Mon, May 3, 2021 67.06 67.06 65.53 65.63
634 AMEX KOMP Fri, Apr 30, 2021 66.57 67.47 66.21 66.48
633 AMEX KOMP Thu, Apr 29, 2021 69.24 69.24 66.95 67.80
632 AMEX KOMP Wed, Apr 28, 2021 68.60 69.20 68.49 68.91
631 AMEX KOMP Tue, Apr 27, 2021 69.72 69.92 68.39 68.68
630 AMEX KOMP Mon, Apr 26, 2021 68.19 69.57 68.19 69.47
629 AMEX KOMP Fri, Apr 23, 2021 66.00 67.86 65.64 67.67
628 AMEX KOMP Thu, Apr 22, 2021 66.46 67.10 65.41 65.73
627 AMEX KOMP Wed, Apr 21, 2021 63.73 66.06 63.25 66.00
626 AMEX KOMP Tue, Apr 20, 2021 64.92 65.38 63.47 64.02
625 AMEX KOMP Mon, Apr 19, 2021 66.29 66.52 64.76 65.23
624 AMEX KOMP Fri, Apr 16, 2021 66.78 67.04 66.13 66.75
623 AMEX KOMP Thu, Apr 15, 2021 68.07 68.07 66.11 66.73
622 AMEX KOMP Wed, Apr 14, 2021 68.26 69.07 67.35 67.45
621 AMEX KOMP Tue, Apr 13, 2021 67.81 68.19 67.13 68.05
620 AMEX KOMP Mon, Apr 12, 2021 68.44 68.44 67.27 67.40
619 AMEX KOMP Fri, Apr 9, 2021 68.83 69.00 68.09 68.65
618 AMEX KOMP Thu, Apr 8, 2021 68.50 69.40 68.35 68.90
617 AMEX KOMP Wed, Apr 7, 2021 69.08 69.27 67.77 67.96
616 AMEX KOMP Tue, Apr 6, 2021 69.04 69.68 69.04 69.26
615 AMEX KOMP Mon, Apr 5, 2021 69.12 69.44 68.10 69.34
614 AMEX KOMP Thu, Apr 1, 2021 68.73 69.02 67.91 68.25
613 AMEX KOMP Wed, Mar 31, 2021 66.20 68.12 66.20 67.71
612 AMEX KOMP Tue, Mar 30, 2021 63.70 65.77 63.55 65.53
611 AMEX KOMP Mon, Mar 29, 2021 65.46 66.00 63.85 64.03
610 AMEX KOMP Fri, Mar 26, 2021 65.37 65.86 63.99 65.83
609 AMEX KOMP Thu, Mar 25, 2021 62.66 65.66 62.31 65.54
608 AMEX KOMP Wed, Mar 24, 2021 67.48 67.54 63.97 64.08
607 AMEX KOMP Tue, Mar 23, 2021 69.00 69.50 66.37 66.70
606 AMEX KOMP Mon, Mar 22, 2021 70.29 70.33 68.80 69.47
605 AMEX KOMP Fri, Mar 19, 2021 68.54 70.23 67.64 69.71
604 AMEX KOMP Thu, Mar 18, 2021 69.85 70.99 68.32 68.50
603 AMEX KOMP Wed, Mar 17, 2021 68.17 70.96 67.92 70.63
602 AMEX KOMP Tue, Mar 16, 2021 71.20 71.24 68.61 69.26
601 AMEX KOMP Mon, Mar 15, 2021 71.27 71.50 70.19 71.44
600 AMEX KOMP Fri, Mar 12, 2021 68.99 70.86 68.20 70.81
599 AMEX KOMP Thu, Mar 11, 2021 68.29 70.29 68.04 70.16
598 AMEX KOMP Wed, Mar 10, 2021 68.08 68.48 66.13 66.82
597 AMEX KOMP Tue, Mar 9, 2021 64.42 66.71 64.00 66.15
596 AMEX KOMP Mon, Mar 8, 2021 63.83 64.82 62.04 62.23
595 AMEX KOMP Fri, Mar 5, 2021 64.18 64.18 59.11 63.76
594 AMEX KOMP Thu, Mar 4, 2021 65.99 67.06 61.82 63.31
593 AMEX KOMP Wed, Mar 3, 2021 69.35 69.77 66.48 66.78
592 AMEX KOMP Tue, Mar 2, 2021 71.30 71.38 69.08 69.08
591 AMEX KOMP Mon, Mar 1, 2021 69.40 71.13 69.04 71.02
590 AMEX KOMP Fri, Feb 26, 2021 67.35 68.27 65.51 67.24
589 AMEX KOMP Thu, Feb 25, 2021 70.68 71.22 66.88 67.36
588 AMEX KOMP Wed, Feb 24, 2021 69.56 71.25 68.80 70.70
587 AMEX KOMP Tue, Feb 23, 2021 68.60 69.63 65.15 69.22
586 AMEX KOMP Mon, Feb 22, 2021 72.94 74.02 71.34 71.46
585 AMEX KOMP Fri, Feb 19, 2021 72.87 74.64 72.84 73.79
584 AMEX KOMP Thu, Feb 18, 2021 72.80 73.54 70.91 71.58
583 AMEX KOMP Wed, Feb 17, 2021 75.24 75.34 72.73 74.66
582 AMEX KOMP Tue, Feb 16, 2021 76.52 76.76 74.58 75.60
581 AMEX KOMP Fri, Feb 12, 2021 74.19 75.50 73.32 75.46
580 AMEX KOMP Thu, Feb 11, 2021 74.99 75.31 72.88 74.36
579 AMEX KOMP Wed, Feb 10, 2021 75.61 75.61 72.55 73.82
578 AMEX KOMP Tue, Feb 9, 2021 73.02 74.80 72.97 74.54
577 AMEX KOMP Mon, Feb 8, 2021 71.66 72.99 71.50 72.98
576 AMEX KOMP Fri, Feb 5, 2021 70.12 70.55 69.42 70.55
575 AMEX KOMP Thu, Feb 4, 2021 69.18 69.50 68.73 69.45
574 AMEX KOMP Wed, Feb 3, 2021 68.07 69.06 67.98 68.80
573 AMEX KOMP Tue, Feb 2, 2021 67.64 67.96 66.73 67.67
572 AMEX KOMP Mon, Feb 1, 2021 65.69 66.78 64.70 66.69
571 AMEX KOMP Fri, Jan 29, 2021 66.19 66.71 64.10 64.57
570 AMEX KOMP Thu, Jan 28, 2021 67.26 67.41 65.43 66.26
569 AMEX KOMP Wed, Jan 27, 2021 67.01 68.65 66.00 66.94
568 AMEX KOMP Tue, Jan 26, 2021 68.60 69.06 67.95 68.63
567 AMEX KOMP Mon, Jan 25, 2021 68.67 69.64 66.30 68.20
566 AMEX KOMP Fri, Jan 22, 2021 66.52 68.27 66.20 68.19
565 AMEX KOMP Thu, Jan 21, 2021 67.10 67.36 66.00 67.19
564 AMEX KOMP Wed, Jan 20, 2021 66.52 67.10 65.84 66.82
563 AMEX KOMP Tue, Jan 19, 2021 65.31 66.04 65.22 66.03
562 AMEX KOMP Fri, Jan 15, 2021 65.70 65.70 63.70 64.12
561 AMEX KOMP Thu, Jan 14, 2021 64.83 66.28 64.83 66.00
560 AMEX KOMP Wed, Jan 13, 2021 64.81 65.03 64.20 64.66
559 AMEX KOMP Tue, Jan 12, 2021 64.00 64.56 63.70 64.52
558 AMEX KOMP Mon, Jan 11, 2021 62.38 63.65 62.31 63.40
557 AMEX KOMP Fri, Jan 8, 2021 63.75 63.89 62.30 63.42
556 AMEX KOMP Thu, Jan 7, 2021 61.07 62.93 61.02 62.81
555 AMEX KOMP Wed, Jan 6, 2021 58.62 60.77 58.62 59.79
554 AMEX KOMP Tue, Jan 5, 2021 57.18 58.56 57.18 58.45
553 AMEX KOMP Mon, Jan 4, 2021 58.21 58.46 56.40 57.18
552 AMEX KOMP Thu, Dec 31, 2020 58.09 58.20 57.50 57.64
551 AMEX KOMP Wed, Dec 30, 2020 57.08 58.19 57.08 57.94
550 AMEX KOMP Tue, Dec 29, 2020 57.94 57.94 56.28 56.76
549 AMEX KOMP Mon, Dec 28, 2020 58.69 58.88 57.58 57.58
548 AMEX KOMP Thu, Dec 24, 2020 58.39 58.39 57.48 57.78
547 AMEX KOMP Wed, Dec 23, 2020 58.93 58.93 58.04 58.11
546 AMEX KOMP Tue, Dec 22, 2020 56.98 58.32 56.92 58.29
545 AMEX KOMP Mon, Dec 21, 2020 55.08 56.40 55.00 56.34
544 AMEX KOMP Fri, Dec 18, 2020 56.16 56.59 55.85 55.94
543 AMEX KOMP Thu, Dec 17, 2020 55.67 55.86 55.50 55.86
542 AMEX KOMP Wed, Dec 16, 2020 55.36 55.40 54.78 55.25
541 AMEX KOMP Tue, Dec 15, 2020 54.37 55.22 54.33 55.18
540 AMEX KOMP Mon, Dec 14, 2020 54.46 54.61 53.84 53.84
539 AMEX KOMP Fri, Dec 11, 2020 54.10 54.48 53.47 53.99
538 AMEX KOMP Thu, Dec 10, 2020 53.38 54.48 53.38 54.39
537 AMEX KOMP Wed, Dec 9, 2020 55.27 55.27 53.32 53.82
536 AMEX KOMP Tue, Dec 8, 2020 54.15 54.95 54.11 54.81
535 AMEX KOMP Mon, Dec 7, 2020 54.21 54.29 53.94 54.08
534 AMEX KOMP Fri, Dec 4, 2020 53.39 53.93 53.18 53.93
533 AMEX KOMP Thu, Dec 3, 2020 52.93 53.39 52.89 52.94
532 AMEX KOMP Wed, Dec 2, 2020 52.00 52.82 51.50 52.82
531 AMEX KOMP Tue, Dec 1, 2020 53.29 53.30 52.71 52.77
530 AMEX KOMP Mon, Nov 30, 2020 53.66 53.81 52.00 52.79
529 AMEX KOMP Fri, Nov 27, 2020 53.26 53.65 53.26 53.54
528 AMEX KOMP Wed, Nov 25, 2020 52.56 53.04 52.18 52.94
527 AMEX KOMP Tue, Nov 24, 2020 52.79 52.91 52.00 52.75
526 AMEX KOMP Mon, Nov 23, 2020 50.93 52.29 50.93 52.17
525 AMEX KOMP Fri, Nov 20, 2020 50.51 50.93 50.49 50.77
524 AMEX KOMP Thu, Nov 19, 2020 49.79 50.52 49.79 50.51
523 AMEX KOMP Wed, Nov 18, 2020 50.32 50.54 49.79 49.79
522 AMEX KOMP Tue, Nov 17, 2020 49.90 50.40 49.30 50.21
521 AMEX KOMP Mon, Nov 16, 2020 49.58 49.90 49.47 49.90
520 AMEX KOMP Fri, Nov 13, 2020 49.00 49.48 48.75 49.12
519 AMEX KOMP Thu, Nov 12, 2020 48.89 49.11 48.42 48.60
518 AMEX KOMP Wed, Nov 11, 2020 48.42 48.70 48.30 48.70
517 AMEX KOMP Tue, Nov 10, 2020 48.15 48.32 47.11 47.89
516 AMEX KOMP Mon, Nov 9, 2020 50.17 50.17 48.20 48.20
515 AMEX KOMP Fri, Nov 6, 2020 47.77 47.97 47.30 47.74
514 AMEX KOMP Thu, Nov 5, 2020 46.62 47.76 46.62 47.69
513 AMEX KOMP Wed, Nov 4, 2020 45.58 46.07 45.09 45.70
512 AMEX KOMP Tue, Nov 3, 2020 44.38 45.31 44.33 45.11
511 AMEX KOMP Mon, Nov 2, 2020 43.81 44.31 43.51 44.08
510 AMEX KOMP Fri, Oct 30, 2020 44.08 44.08 42.86 43.25
509 AMEX KOMP Thu, Oct 29, 2020 43.85 44.50 43.76 44.26
508 AMEX KOMP Wed, Oct 28, 2020 44.06 44.18 43.59 43.62
507 AMEX KOMP Tue, Oct 27, 2020 45.18 45.34 44.89 45.00
506 AMEX KOMP Mon, Oct 26, 2020 45.66 45.66 44.55 45.10
505 AMEX KOMP Fri, Oct 23, 2020 46.00 46.14 45.75 46.13
504 AMEX KOMP Thu, Oct 22, 2020 45.53 46.03 45.06 46.00
503 AMEX KOMP Wed, Oct 21, 2020 46.17 46.28 45.48 45.48
502 AMEX KOMP Tue, Oct 20, 2020 46.23 46.64 46.21 46.28
501 AMEX KOMP Mon, Oct 19, 2020 46.51 46.87 46.02 46.09
500 AMEX KOMP Fri, Oct 16, 2020 46.48 46.71 46.40 46.43
499 AMEX KOMP Thu, Oct 15, 2020 45.70 46.41 45.50 46.31
498 AMEX KOMP Wed, Oct 14, 2020 46.37 46.72 46.15 46.30
497 AMEX KOMP Tue, Oct 13, 2020 46.49 46.49 46.18 46.33
496 AMEX KOMP Mon, Oct 12, 2020 47.19 47.19 46.44 46.56
495 AMEX KOMP Fri, Oct 9, 2020 45.98 46.54 45.98 46.46
494 AMEX KOMP Thu, Oct 8, 2020 45.90 46.05 45.58 45.75
493 AMEX KOMP Wed, Oct 7, 2020 44.72 45.64 44.72 45.51
492 AMEX KOMP Tue, Oct 6, 2020 44.76 45.37 44.19 44.40
491 AMEX KOMP Mon, Oct 5, 2020 43.53 44.53 43.53 44.53
490 AMEX KOMP Fri, Oct 2, 2020 42.68 43.59 42.68 43.25
489 AMEX KOMP Thu, Oct 1, 2020 43.08 43.65 43.08 43.65
488 AMEX KOMP Wed, Sep 30, 2020 42.60 43.21 42.54 42.86
487 AMEX KOMP Tue, Sep 29, 2020 42.40 42.85 42.40 42.64
486 AMEX KOMP Mon, Sep 28, 2020 42.25 42.65 42.19 42.47
485 AMEX KOMP Fri, Sep 25, 2020 40.61 41.58 40.61 41.54
484 AMEX KOMP Thu, Sep 24, 2020 40.50 41.25 40.09 40.73
483 AMEX KOMP Wed, Sep 23, 2020 41.98 42.26 40.86 40.89
482 AMEX KOMP Tue, Sep 22, 2020 42.01 42.13 41.37 42.09
481 AMEX KOMP Mon, Sep 21, 2020 42.02 42.02 41.04 41.86
480 AMEX KOMP Fri, Sep 18, 2020 43.00 43.05 42.15 42.60
479 AMEX KOMP Thu, Sep 17, 2020 42.13 42.71 42.02 42.61
478 AMEX KOMP Wed, Sep 16, 2020 43.04 43.56 42.95 43.01
477 AMEX KOMP Tue, Sep 15, 2020 42.86 43.06 42.80 42.84
476 AMEX KOMP Mon, Sep 14, 2020 41.99 42.60 41.94 42.52
475 AMEX KOMP Fri, Sep 11, 2020 41.56 41.73 40.90 41.38
474 AMEX KOMP Thu, Sep 10, 2020 42.32 42.55 41.24 41.37
473 AMEX KOMP Wed, Sep 9, 2020 41.55 42.07 41.46 41.92
472 AMEX KOMP Tue, Sep 8, 2020 40.84 41.60 40.74 40.86
471 AMEX KOMP Fri, Sep 4, 2020 42.36 42.64 40.36 41.92
470 AMEX KOMP Thu, Sep 3, 2020 44.00 44.00 42.05 42.37
469 AMEX KOMP Wed, Sep 2, 2020 44.38 44.40 43.69 44.35
468 AMEX KOMP Tue, Sep 1, 2020 43.44 44.24 43.39 44.21
467 AMEX KOMP Mon, Aug 31, 2020 43.58 43.60 43.14 43.44
466 AMEX KOMP Fri, Aug 28, 2020 43.08 43.58 43.08 43.53
465 AMEX KOMP Thu, Aug 27, 2020 43.40 43.43 42.91 43.07
464 AMEX KOMP Wed, Aug 26, 2020 43.37 43.49 43.27 43.40
463 AMEX KOMP Tue, Aug 25, 2020 42.78 43.26 42.74 43.26
462 AMEX KOMP Mon, Aug 24, 2020 42.68 42.86 42.52 42.78
461 AMEX KOMP Fri, Aug 21, 2020 42.40 42.48 42.27 42.38
460 AMEX KOMP Thu, Aug 20, 2020 42.26 42.57 42.26 42.46
459 AMEX KOMP Wed, Aug 19, 2020 42.58 42.98 42.55 42.58
458 AMEX KOMP Tue, Aug 18, 2020 42.67 42.80 42.44 42.57
457 AMEX KOMP Mon, Aug 17, 2020 42.18 42.75 42.18 42.62
456 AMEX KOMP Fri, Aug 14, 2020 42.22 42.22 41.80 41.97
455 AMEX KOMP Thu, Aug 13, 2020 41.92 42.42 41.92 42.22
454 AMEX KOMP Wed, Aug 12, 2020 41.74 42.19 41.73 41.92
453 AMEX KOMP Tue, Aug 11, 2020 42.13 42.32 41.55 41.60
452 AMEX KOMP Mon, Aug 10, 2020 42.13 42.28 41.84 41.98
451 AMEX KOMP Fri, Aug 7, 2020 41.84 42.15 41.45 41.83
450 AMEX KOMP Thu, Aug 6, 2020 41.91 42.03 41.64 41.96
449 AMEX KOMP Wed, Aug 5, 2020 41.50 42.00 41.46 41.96
448 AMEX KOMP Tue, Aug 4, 2020 40.94 41.30 40.94 41.25
447 AMEX KOMP Mon, Aug 3, 2020 40.11 40.98 40.11 40.92
446 AMEX KOMP Fri, Jul 31, 2020 40.05 40.05 39.33 39.91
445 AMEX KOMP Thu, Jul 30, 2020 39.86 40.15 39.42 40.02
444 AMEX KOMP Wed, Jul 29, 2020 39.58 40.17 39.58 40.05
443 AMEX KOMP Tue, Jul 28, 2020 40.06 40.06 39.51 39.54
442 AMEX KOMP Mon, Jul 27, 2020 39.41 39.98 39.41 39.96
441 AMEX KOMP Fri, Jul 24, 2020 39.69 39.69 39.07 39.31
440 AMEX KOMP Thu, Jul 23, 2020 40.36 40.75 39.81 39.95
439 AMEX KOMP Wed, Jul 22, 2020 40.10 40.43 40.10 40.33
438 AMEX KOMP Tue, Jul 21, 2020 40.52 40.65 40.17 40.17
437 AMEX KOMP Mon, Jul 20, 2020 39.71 40.30 39.55 40.24
436 AMEX KOMP Fri, Jul 17, 2020 39.31 39.59 39.31 39.55
435 AMEX KOMP Thu, Jul 16, 2020 39.49 39.49 39.12 39.31
434 AMEX KOMP Wed, Jul 15, 2020 39.36 39.88 39.13 39.70
433 AMEX KOMP Tue, Jul 14, 2020 37.84 38.95 37.74 38.79
432 AMEX KOMP Mon, Jul 13, 2020 39.40 39.70 38.16 38.18
431 AMEX KOMP Fri, Jul 10, 2020 38.92 38.99 38.62 38.98
430 AMEX KOMP Thu, Jul 9, 2020 39.23 39.23 38.15 38.74
429 AMEX KOMP Wed, Jul 8, 2020 38.60 38.94 38.36 38.88
428 AMEX KOMP Tue, Jul 7, 2020 38.64 38.86 38.40 38.42
427 AMEX KOMP Mon, Jul 6, 2020 38.88 39.10 38.53 38.78
426 AMEX KOMP Thu, Jul 2, 2020 38.10 38.41 37.90 38.01
425 AMEX KOMP Wed, Jul 1, 2020 37.30 37.56 37.18 37.50
424 AMEX KOMP Tue, Jun 30, 2020 36.65 37.26 36.65 37.23
423 AMEX KOMP Mon, Jun 29, 2020 35.99 36.72 35.77 36.71
422 AMEX KOMP Fri, Jun 26, 2020 36.43 36.43 35.74 35.85
421 AMEX KOMP Thu, Jun 25, 2020 36.12 36.59 35.74 36.56
420 AMEX KOMP Wed, Jun 24, 2020 36.94 37.04 35.86 36.16
419 AMEX KOMP Tue, Jun 23, 2020 37.36 37.47 37.20 37.25
418 AMEX KOMP Mon, Jun 22, 2020 36.45 37.00 36.45 36.99
417 AMEX KOMP Fri, Jun 19, 2020 37.08 37.34 36.64 36.60
416 AMEX KOMP Thu, Jun 18, 2020 36.67 36.99 36.62 36.77
415 AMEX KOMP Wed, Jun 17, 2020 37.04 37.04 36.67 36.67
414 AMEX KOMP Tue, Jun 16, 2020 37.58 37.58 36.46 37.00
413 AMEX KOMP Mon, Jun 15, 2020 34.63 36.44 34.63 36.28
412 AMEX KOMP Fri, Jun 12, 2020 36.07 36.33 35.00 35.56
411 AMEX KOMP Thu, Jun 11, 2020 36.56 36.56 34.99 35.01
410 AMEX KOMP Wed, Jun 10, 2020 37.67 37.89 37.38 37.51
409 AMEX KOMP Tue, Jun 9, 2020 37.84 37.84 37.37 37.61
408 AMEX KOMP Mon, Jun 8, 2020 37.78 38.09 37.63 38.09
407 AMEX KOMP Fri, Jun 5, 2020 37.39 37.79 37.34 37.38
406 AMEX KOMP Thu, Jun 4, 2020 36.59 36.90 36.38 36.58
405 AMEX KOMP Wed, Jun 3, 2020 36.32 36.85 36.23 36.75
404 AMEX KOMP Tue, Jun 2, 2020 35.77 35.98 35.52 35.98
403 AMEX KOMP Mon, Jun 1, 2020 35.17 35.69 35.17 35.59
402 AMEX KOMP Fri, May 29, 2020 34.55 35.08 34.42 35.08
401 AMEX KOMP Thu, May 28, 2020 35.01 35.31 34.59 34.59
400 AMEX KOMP Wed, May 27, 2020 34.96 35.05 34.09 35.00
399 AMEX KOMP Tue, May 26, 2020 34.60 34.84 34.50 34.50
398 AMEX KOMP Fri, May 22, 2020 33.83 33.91 33.61 33.90
397 AMEX KOMP Thu, May 21, 2020 33.96 34.02 33.76 33.83
396 AMEX KOMP Wed, May 20, 2020 33.82 34.22 33.82 34.01
395 AMEX KOMP Tue, May 19, 2020 33.48 34.03 33.35 33.35
394 AMEX KOMP Mon, May 18, 2020 33.37 33.73 33.34 33.62
393 AMEX KOMP Fri, May 15, 2020 31.85 32.25 31.55 32.25
392 AMEX KOMP Thu, May 14, 2020 31.42 32.04 30.83 32.00
391 AMEX KOMP Wed, May 13, 2020 32.67 32.67 31.41 31.87
390 AMEX KOMP Tue, May 12, 2020 33.52 33.71 32.70 32.70
389 AMEX KOMP Mon, May 11, 2020 33.06 33.68 33.00 33.51
388 AMEX KOMP Fri, May 8, 2020 33.08 33.45 32.89 33.43
387 AMEX KOMP Thu, May 7, 2020 32.67 32.77 32.43 32.58
386 AMEX KOMP Wed, May 6, 2020 32.41 32.49 32.16 32.27
385 AMEX KOMP Tue, May 5, 2020 32.34 32.46 31.96 32.06
384 AMEX KOMP Mon, May 4, 2020 31.40 31.62 31.30 31.62
383 AMEX KOMP Fri, May 1, 2020 32.26 32.26 31.18 31.44
382 AMEX KOMP Thu, Apr 30, 2020 33.63 33.63 32.56 32.59
381 AMEX KOMP Wed, Apr 29, 2020 33.15 33.67 32.82 33.51
380 AMEX KOMP Tue, Apr 28, 2020 32.77 32.77 32.15 32.18
379 AMEX KOMP Mon, Apr 27, 2020 31.45 32.24 31.45 32.17
378 AMEX KOMP Fri, Apr 24, 2020 30.96 31.32 30.77 31.15
377 AMEX KOMP Thu, Apr 23, 2020 30.91 31.35 30.86 30.88
376 AMEX KOMP Wed, Apr 22, 2020 30.58 31.06 30.49 30.81
375 AMEX KOMP Tue, Apr 21, 2020 30.61 30.61 29.77 30.00
374 AMEX KOMP Mon, Apr 20, 2020 30.65 31.46 30.65 31.04
373 AMEX KOMP Fri, Apr 17, 2020 31.03 31.39 30.88 31.24
372 AMEX KOMP Thu, Apr 16, 2020 30.24 30.50 29.96 30.36
371 AMEX KOMP Wed, Apr 15, 2020 30.33 30.42 29.99 30.16
370 AMEX KOMP Tue, Apr 14, 2020 30.81 31.07 30.75 31.06
369 AMEX KOMP Mon, Apr 13, 2020 30.18 30.28 29.68 30.12
368 AMEX KOMP Thu, Apr 9, 2020 30.16 30.70 30.06 30.28
367 AMEX KOMP Wed, Apr 8, 2020 29.15 29.81 28.81 29.75
366 AMEX KOMP Tue, Apr 7, 2020 29.69 29.84 28.57 28.57
365 AMEX KOMP Mon, Apr 6, 2020 28.05 28.71 27.93 28.71
364 AMEX KOMP Fri, Apr 3, 2020 27.26 27.36 26.36 26.71
363 AMEX KOMP Thu, Apr 2, 2020 26.49 27.45 26.49 27.05
362 AMEX KOMP Wed, Apr 1, 2020 27.40 27.53 26.58 26.83
361 AMEX KOMP Tue, Mar 31, 2020 28.61 28.93 28.13 28.48
360 AMEX KOMP Mon, Mar 30, 2020 28.21 28.49 28.05 28.49
359 AMEX KOMP Fri, Mar 27, 2020 28.15 28.77 28.00 28.14
358 AMEX KOMP Thu, Mar 26, 2020 28.00 29.30 28.00 29.30
357 AMEX KOMP Wed, Mar 25, 2020 26.89 28.64 26.87 27.93
356 AMEX KOMP Tue, Mar 24, 2020 25.58 26.87 25.58 26.87
355 AMEX KOMP Mon, Mar 23, 2020 24.69 24.84 23.66 24.44
354 AMEX KOMP Fri, Mar 20, 2020 25.89 26.69 24.86 24.92
353 AMEX KOMP Thu, Mar 19, 2020 24.40 25.93 24.19 25.53
352 AMEX KOMP Wed, Mar 18, 2020 25.26 25.67 23.78 24.34
351 AMEX KOMP Tue, Mar 17, 2020 25.61 27.12 24.82 27.12
350 AMEX KOMP Mon, Mar 16, 2020 26.71 27.00 25.23 25.25
349 AMEX KOMP Fri, Mar 13, 2020 28.39 29.17 26.84 29.17
348 AMEX KOMP Thu, Mar 12, 2020 28.58 28.75 27.40 27.51
347 AMEX KOMP Wed, Mar 11, 2020 31.55 31.55 30.03 30.63
346 AMEX KOMP Tue, Mar 10, 2020 31.92 32.29 30.94 32.26
345 AMEX KOMP Mon, Mar 9, 2020 32.82 32.82 30.84 30.84
344 AMEX KOMP Fri, Mar 6, 2020 33.71 34.16 33.14 33.90
343 AMEX KOMP Thu, Mar 5, 2020 34.99 35.34 34.44 34.67
342 AMEX KOMP Wed, Mar 4, 2020 35.50 35.92 34.99 35.86
341 AMEX KOMP Tue, Mar 3, 2020 35.57 35.89 34.38 34.84
340 AMEX KOMP Mon, Mar 2, 2020 34.50 35.32 33.96 35.23
339 AMEX KOMP Fri, Feb 28, 2020 33.41 34.16 33.09 34.10
338 AMEX KOMP Thu, Feb 27, 2020 35.04 35.61 34.48 34.48
337 AMEX KOMP Wed, Feb 26, 2020 36.34 36.70 35.84 35.97
336 AMEX KOMP Tue, Feb 25, 2020 37.79 37.79 36.06 36.20
335 AMEX KOMP Mon, Feb 24, 2020 37.53 37.69 37.26 37.50
334 AMEX KOMP Fri, Feb 21, 2020 39.10 39.10 38.73 38.89
333 AMEX KOMP Thu, Feb 20, 2020 39.40 39.58 38.77 39.38
332 AMEX KOMP Wed, Feb 19, 2020 39.21 39.48 39.18 39.48
331 AMEX KOMP Tue, Feb 18, 2020 38.63 38.87 38.63 38.79
330 AMEX KOMP Fri, Feb 14, 2020 39.11 39.11 38.74 38.87
329 AMEX KOMP Thu, Feb 13, 2020 38.68 39.09 38.57 39.02
328 AMEX KOMP Wed, Feb 12, 2020 38.70 38.94 38.66 38.91
327 AMEX KOMP Tue, Feb 11, 2020 38.28 38.56 38.13 38.44
326 AMEX KOMP Mon, Feb 10, 2020 37.76 38.05 37.76 38.05
325 AMEX KOMP Fri, Feb 7, 2020 38.05 38.05 37.65 37.71
324 AMEX KOMP Thu, Feb 6, 2020 38.20 38.26 37.99 38.15
323 AMEX KOMP Wed, Feb 5, 2020 38.28 38.28 37.85 38.07
322 AMEX KOMP Tue, Feb 4, 2020 37.77 38.06 37.62 37.95
321 AMEX KOMP Mon, Feb 3, 2020 36.63 37.06 36.63 37.02
320 AMEX KOMP Fri, Jan 31, 2020 37.10 37.10 36.36 36.45
319 AMEX KOMP Thu, Jan 30, 2020 37.11 37.26 36.85 37.26
318 AMEX KOMP Wed, Jan 29, 2020 37.67 37.67 37.28 37.37
317 AMEX KOMP Tue, Jan 28, 2020 37.27 37.50 37.21 37.48
316 AMEX KOMP Mon, Jan 27, 2020 36.91 37.16 36.71 36.98
315 AMEX KOMP Fri, Jan 24, 2020 38.26 38.26 37.52 37.71
314 AMEX KOMP Thu, Jan 23, 2020 37.90 38.08 37.58 38.05
313 AMEX KOMP Wed, Jan 22, 2020 38.26 38.36 37.91 37.92
312 AMEX KOMP Tue, Jan 21, 2020 38.00 38.17 37.95 38.06
311 AMEX KOMP Fri, Jan 17, 2020 38.18 38.18 38.00 38.10
310 AMEX KOMP Thu, Jan 16, 2020 37.79 38.03 37.78 38.03
309 AMEX KOMP Wed, Jan 15, 2020 37.62 37.80 37.51 37.66
308 AMEX KOMP Tue, Jan 14, 2020 37.42 37.68 37.27 37.55
307 AMEX KOMP Mon, Jan 13, 2020 37.10 37.43 37.08 37.43
306 AMEX KOMP Fri, Jan 10, 2020 37.10 37.10 36.87 36.91
305 AMEX KOMP Thu, Jan 9, 2020 37.12 37.12 36.96 37.04
304 AMEX KOMP Wed, Jan 8, 2020 36.62 36.93 36.61 36.84
303 AMEX KOMP Tue, Jan 7, 2020 36.50 36.68 36.50 36.59
302 AMEX KOMP Mon, Jan 6, 2020 36.38 36.57 36.32 36.57
301 AMEX KOMP Fri, Jan 3, 2020 36.38 36.53 36.38 36.49
300 AMEX KOMP Thu, Jan 2, 2020 36.50 36.59 36.28 36.59
299 AMEX KOMP Tue, Dec 31, 2019 35.97 36.16 35.97 36.08
298 AMEX KOMP Mon, Dec 30, 2019 36.14 36.18 35.79 35.98
297 AMEX KOMP Fri, Dec 27, 2019 36.18 36.19 35.99 36.04
296 AMEX KOMP Thu, Dec 26, 2019 36.05 36.17 36.05 36.13
295 AMEX KOMP Tue, Dec 24, 2019 36.03 36.08 36.03 36.06
294 AMEX KOMP Mon, Dec 23, 2019 36.08 36.14 35.94 36.12
293 AMEX KOMP Fri, Dec 20, 2019 36.05 36.05 35.94 36.04
292 AMEX KOMP Thu, Dec 19, 2019 35.80 35.90 35.71 35.90
291 AMEX KOMP Wed, Dec 18, 2019 35.76 35.77 35.68 35.73
290 AMEX KOMP Tue, Dec 17, 2019 35.68 35.74 35.66 35.73
289 AMEX KOMP Mon, Dec 16, 2019 35.58 35.86 35.58 35.71
288 AMEX KOMP Fri, Dec 13, 2019 35.34 35.49 35.30 35.39
287 AMEX KOMP Thu, Dec 12, 2019 35.06 35.43 34.94 35.35
286 AMEX KOMP Wed, Dec 11, 2019 34.79 35.04 34.79 35.04
285 AMEX KOMP Tue, Dec 10, 2019 34.84 34.90 34.74 34.81
284 AMEX KOMP Mon, Dec 9, 2019 34.96 35.02 34.83 34.83
283 AMEX KOMP Fri, Dec 6, 2019 35.06 35.06 34.97 35.01
282 AMEX KOMP Thu, Dec 5, 2019 34.85 34.85 34.70 34.75
281 AMEX KOMP Wed, Dec 4, 2019 34.76 34.86 34.75 34.75
280 AMEX KOMP Tue, Dec 3, 2019 34.36 34.60 34.21 34.60
279 AMEX KOMP Mon, Dec 2, 2019 35.09 35.09 34.64 34.67
278 AMEX KOMP Fri, Nov 29, 2019 35.27 35.27 35.11 35.12
277 AMEX KOMP Wed, Nov 27, 2019 35.11 35.29 35.11 35.29
276 AMEX KOMP Tue, Nov 26, 2019 35.05 35.10 35.00 35.08
275 AMEX KOMP Mon, Nov 25, 2019 34.84 35.05 34.76 35.01
274 AMEX KOMP Fri, Nov 22, 2019 34.43 34.58 34.42 34.58
273 AMEX KOMP Thu, Nov 21, 2019 34.60 34.60 34.42 34.46
272 AMEX KOMP Wed, Nov 20, 2019 34.78 34.85 34.57 34.69
271 AMEX KOMP Tue, Nov 19, 2019 34.95 34.95 34.77 34.86
270 AMEX KOMP Mon, Nov 18, 2019 34.73 34.81 34.73 34.76
269 AMEX KOMP Fri, Nov 15, 2019 34.76 34.82 34.71 34.77
268 AMEX KOMP Thu, Nov 14, 2019 34.58 34.59 34.51 34.59
267 AMEX KOMP Wed, Nov 13, 2019 34.52 34.59 34.50 34.56
266 AMEX KOMP Tue, Nov 12, 2019 34.56 34.68 34.50 34.61
265 AMEX KOMP Mon, Nov 11, 2019 34.34 34.46 34.32 34.40
264 AMEX KOMP Fri, Nov 8, 2019 34.23 34.39 34.23 34.39
263 AMEX KOMP Thu, Nov 7, 2019 34.45 34.48 34.25 34.31
262 AMEX KOMP Wed, Nov 6, 2019 34.22 34.24 34.15 34.20
261 AMEX KOMP Tue, Nov 5, 2019 34.44 34.44 34.24 34.29
260 AMEX KOMP Mon, Nov 4, 2019 34.51 34.51 34.28 34.28
259 AMEX KOMP Fri, Nov 1, 2019 34.07 34.23 33.92 34.23
258 AMEX KOMP Thu, Oct 31, 2019 33.83 33.83 33.57 33.73
257 AMEX KOMP Wed, Oct 30, 2019 33.87 33.91 33.63 33.88
256 AMEX KOMP Tue, Oct 29, 2019 33.70 33.89 33.69 33.81
255 AMEX KOMP Mon, Oct 28, 2019 33.78 33.92 33.77 33.85
254 AMEX KOMP Fri, Oct 25, 2019 33.24 33.56 33.24 33.56
253 AMEX KOMP Thu, Oct 24, 2019 33.18 33.34 33.18 33.34
252 AMEX KOMP Wed, Oct 23, 2019 32.93 33.04 32.93 33.01
251 AMEX KOMP Tue, Oct 22, 2019 33.21 33.21 32.92 32.92
250 AMEX KOMP Mon, Oct 21, 2019 33.10 33.24 33.07 33.18
249 AMEX KOMP Fri, Oct 18, 2019 33.22 33.23 32.75 32.94
248 AMEX KOMP Thu, Oct 17, 2019 33.20 33.37 33.20 33.24
247 AMEX KOMP Wed, Oct 16, 2019 33.01 33.20 33.01 33.13
246 AMEX KOMP Tue, Oct 15, 2019 33.11 33.27 32.98 33.20
245 AMEX KOMP Mon, Oct 14, 2019 33.03 33.03 32.92 32.95
244 AMEX KOMP Fri, Oct 11, 2019 33.02 33.25 33.02 33.03
243 AMEX KOMP Thu, Oct 10, 2019 32.45 32.65 32.45 32.60
242 AMEX KOMP Wed, Oct 9, 2019 32.55 32.55 32.34 32.45
241 AMEX KOMP Tue, Oct 8, 2019 32.38 32.59 32.18 32.19
240 AMEX KOMP Mon, Oct 7, 2019 32.75 32.91 32.72 32.76
239 AMEX KOMP Fri, Oct 4, 2019 32.58 32.82 32.43 32.82
238 AMEX KOMP Thu, Oct 3, 2019 32.01 32.34 31.84 32.34
237 AMEX KOMP Wed, Oct 2, 2019 32.35 32.35 31.89 32.00
236 AMEX KOMP Tue, Oct 1, 2019 33.25 33.30 32.56 32.56
235 AMEX KOMP Mon, Sep 30, 2019 33.06 33.23 33.05 33.16
234 AMEX KOMP Fri, Sep 27, 2019 33.42 33.56 32.97 33.04
233 AMEX KOMP Thu, Sep 26, 2019 33.82 33.82 33.47 33.50
232 AMEX KOMP Wed, Sep 25, 2019 33.46 33.75 33.19 33.73
231 AMEX KOMP Tue, Sep 24, 2019 34.08 34.08 33.25 33.37
230 AMEX KOMP Mon, Sep 23, 2019 34.02 34.04 33.82 33.97
229 AMEX KOMP Fri, Sep 20, 2019 34.43 34.43 33.97 34.07
228 AMEX KOMP Thu, Sep 19, 2019 34.44 34.56 34.28 34.28
227 AMEX KOMP Wed, Sep 18, 2019 34.49 34.49 33.92 34.32
226 AMEX KOMP Tue, Sep 17, 2019 34.20 34.41 34.16 34.37
225 AMEX KOMP Mon, Sep 16, 2019 34.10 34.36 34.10 34.26
224 AMEX KOMP Fri, Sep 13, 2019 34.22 34.30 34.22 34.23
223 AMEX KOMP Thu, Sep 12, 2019 34.10 34.29 34.10 34.18
222 AMEX KOMP Wed, Sep 11, 2019 33.72 34.10 33.72 34.10
221 AMEX KOMP Tue, Sep 10, 2019 33.51 33.56 33.21 33.56
220 AMEX KOMP Mon, Sep 9, 2019 33.90 33.90 33.39 33.50
219 AMEX KOMP Fri, Sep 6, 2019 33.77 33.87 33.66 33.70
218 AMEX KOMP Thu, Sep 5, 2019 33.64 33.88 33.63 33.67
217 AMEX KOMP Wed, Sep 4, 2019 33.13 33.26 33.13 33.19
216 AMEX KOMP Tue, Sep 3, 2019 33.04 33.06 32.68 32.79
215 AMEX KOMP Fri, Aug 30, 2019 33.48 33.48 33.06 33.19
214 AMEX KOMP Thu, Aug 29, 2019 33.09 33.14 33.03 33.14
213 AMEX KOMP Wed, Aug 28, 2019 32.24 32.70 32.24 32.65
212 AMEX KOMP Tue, Aug 27, 2019 32.91 32.94 32.48 32.51
211 AMEX KOMP Mon, Aug 26, 2019 32.81 32.81 32.47 32.60
210 AMEX KOMP Fri, Aug 23, 2019 33.33 33.33 32.32 32.32
209 AMEX KOMP Thu, Aug 22, 2019 33.38 33.38 33.25 33.25
208 AMEX KOMP Wed, Aug 21, 2019 33.36 33.39 33.31 33.36
207 AMEX KOMP Tue, Aug 20, 2019 33.14 33.14 32.99 32.99
206 AMEX KOMP Mon, Aug 19, 2019 33.11 33.26 33.04 33.11
205 AMEX KOMP Fri, Aug 16, 2019 32.48 32.80 32.47 32.77
204 AMEX KOMP Thu, Aug 15, 2019 31.96 32.13 31.93 32.13
203 AMEX KOMP Wed, Aug 14, 2019 32.45 32.45 31.99 32.11
202 AMEX KOMP Tue, Aug 13, 2019 33.23 33.25 33.06 33.06
201 AMEX KOMP Mon, Aug 12, 2019 32.91 32.91 32.66 32.69
200 AMEX KOMP Fri, Aug 9, 2019 33.54 33.54 33.21 33.21
199 AMEX KOMP Thu, Aug 8, 2019 33.19 33.59 33.14 33.54
198 AMEX KOMP Wed, Aug 7, 2019 32.32 32.95 32.32 32.94
197 AMEX KOMP Tue, Aug 6, 2019 32.33 32.67 32.32 32.65
196 AMEX KOMP Mon, Aug 5, 2019 32.77 32.77 31.84 32.17
195 AMEX KOMP Fri, Aug 2, 2019 33.60 33.60 33.06 33.32
194 AMEX KOMP Thu, Aug 1, 2019 34.27 34.53 33.68 33.74
193 AMEX KOMP Wed, Jul 31, 2019 34.36 34.49 33.80 34.06
192 AMEX KOMP Tue, Jul 30, 2019 34.19 34.29 34.18 34.23
191 AMEX KOMP Mon, Jul 29, 2019 34.21 34.22 34.01 34.22
190 AMEX KOMP Fri, Jul 26, 2019 34.26 34.35 34.26 34.35
189 AMEX KOMP Thu, Jul 25, 2019 34.05 34.11 34.03 34.08
188 AMEX KOMP Wed, Jul 24, 2019 34.26 34.39 34.26 34.39
187 AMEX KOMP Tue, Jul 23, 2019 33.81 33.95 33.76 33.95
186 AMEX KOMP Mon, Jul 22, 2019 33.91 33.91 33.71 33.78
185 AMEX KOMP Fri, Jul 19, 2019 33.76 33.98 33.70 33.70
184 AMEX KOMP Thu, Jul 18, 2019 33.65 33.76 33.53 33.76
183 AMEX KOMP Wed, Jul 17, 2019 33.84 33.84 33.72 33.72
182 AMEX KOMP Tue, Jul 16, 2019 33.91 33.99 33.82 33.86
181 AMEX KOMP Mon, Jul 15, 2019 33.93 33.93 33.87 33.93
180 AMEX KOMP Fri, Jul 12, 2019 33.84 34.01 33.83 33.99
179 AMEX KOMP Thu, Jul 11, 2019 33.77 33.82 33.64 33.71
178 AMEX KOMP Wed, Jul 10, 2019 33.74 33.83 33.68 33.78
177 AMEX KOMP Tue, Jul 9, 2019 33.44 33.65 33.44 33.65
176 AMEX KOMP Mon, Jul 8, 2019 33.65 33.65 33.50 33.53
175 AMEX KOMP Fri, Jul 5, 2019 33.66 33.83 33.53 33.80
174 AMEX KOMP Wed, Jul 3, 2019 33.65 33.78 33.65 33.75
173 AMEX KOMP Tue, Jul 2, 2019 33.40 33.52 33.40 33.52
172 AMEX KOMP Mon, Jul 1, 2019 33.83 33.83 33.40 33.48
171 AMEX KOMP Fri, Jun 28, 2019 33.16 33.31 33.13 33.31
170 AMEX KOMP Thu, Jun 27, 2019 32.87 33.00 32.83 32.96
169 AMEX KOMP Wed, Jun 26, 2019 32.69 32.70 32.63 32.63
168 AMEX KOMP Tue, Jun 25, 2019 32.77 32.78 32.52 32.52
167 AMEX KOMP Mon, Jun 24, 2019 33.39 33.39 32.90 32.92
166 AMEX KOMP Fri, Jun 21, 2019 33.22 33.22 32.97 33.06
165 AMEX KOMP Thu, Jun 20, 2019 33.35 33.36 33.15 33.25
164 AMEX KOMP Wed, Jun 19, 2019 32.82 32.93 32.69 32.93
163 AMEX KOMP Tue, Jun 18, 2019 32.79 32.82 32.72 32.73
162 AMEX KOMP Mon, Jun 17, 2019 32.22 32.27 32.16 32.16
161 AMEX KOMP Fri, Jun 14, 2019 32.44 32.44 32.09 32.12
160 AMEX KOMP Thu, Jun 13, 2019 32.27 32.35 32.27 32.35
159 AMEX KOMP Wed, Jun 12, 2019 32.05 32.17 32.03 32.13
158 AMEX KOMP Tue, Jun 11, 2019 32.60 32.60 32.00 32.12
157 AMEX KOMP Mon, Jun 10, 2019 32.30 32.37 32.25 32.25
156 AMEX KOMP Fri, Jun 7, 2019 31.91 32.08 31.91 32.03
155 AMEX KOMP Thu, Jun 6, 2019 31.48 31.72 31.46 31.66
154 AMEX KOMP Wed, Jun 5, 2019 31.54 31.57 31.50 31.57
153 AMEX KOMP Tue, Jun 4, 2019 30.88 31.38 30.88 31.38
152 AMEX KOMP Mon, Jun 3, 2019 30.56 30.56 30.51 30.53
151 AMEX KOMP Fri, May 31, 2019 30.81 30.81 30.65 30.65
150 AMEX KOMP Thu, May 30, 2019 31.02 31.04 31.02 31.04
149 AMEX KOMP Wed, May 29, 2019 30.80 30.93 30.80 30.93
148 AMEX KOMP Tue, May 28, 2019 31.39 31.39 31.20 31.20
147 AMEX KOMP Fri, May 24, 2019 31.20 31.26 31.20 31.24
146 AMEX KOMP Thu, May 23, 2019 31.05 31.06 30.90 31.04
145 AMEX KOMP Wed, May 22, 2019 31.69 31.71 31.60 31.60
144 AMEX KOMP Tue, May 21, 2019 31.75 31.77 31.73 31.73
143 AMEX KOMP Mon, May 20, 2019 31.33 31.42 31.27 31.34
142 AMEX KOMP Fri, May 17, 2019 31.83 32.06 31.70 31.70
141 AMEX KOMP Thu, May 16, 2019 32.25 32.31 32.15 32.15
140 AMEX KOMP Wed, May 15, 2019 31.80 31.87 31.80 31.85
139 AMEX KOMP Tue, May 14, 2019 31.43 31.76 31.43 31.64
138 AMEX KOMP Mon, May 13, 2019 31.24 31.40 31.20 31.22
137 AMEX KOMP Fri, May 10, 2019 32.12 32.28 32.08 32.22
136 AMEX KOMP Thu, May 9, 2019 32.00 32.28 31.79 32.22
135 AMEX KOMP Wed, May 8, 2019 32.35 32.43 32.24 32.27
134 AMEX KOMP Tue, May 7, 2019 32.79 32.79 32.27 32.40
133 AMEX KOMP Mon, May 6, 2019 32.57 33.06 32.57 32.99
132 AMEX KOMP Fri, May 3, 2019 32.94 33.15 32.94 33.15
131 AMEX KOMP Thu, May 2, 2019 32.36 32.53 32.27 32.53
130 AMEX KOMP Wed, May 1, 2019 32.79 32.83 32.49 32.49
129 AMEX KOMP Tue, Apr 30, 2019 32.58 32.67 32.45 32.67
128 AMEX KOMP Mon, Apr 29, 2019 32.66 32.66 32.63 32.63
127 AMEX KOMP Fri, Apr 26, 2019 32.38 32.50 32.38 32.50
126 AMEX KOMP Thu, Apr 25, 2019 32.47 32.47 32.18 32.36
125 AMEX KOMP Wed, Apr 24, 2019 32.51 32.74 32.51 32.59
124 AMEX KOMP Tue, Apr 23, 2019 32.27 32.66 32.27 32.61
123 AMEX KOMP Mon, Apr 22, 2019 32.10 32.19 32.10 32.19
122 AMEX KOMP Thu, Apr 18, 2019 32.20 32.20 31.94 32.14
121 AMEX KOMP Wed, Apr 17, 2019 32.59 32.59 32.00 32.14
120 AMEX KOMP Tue, Apr 16, 2019 32.47 32.47 32.39 32.39
119 AMEX KOMP Mon, Apr 15, 2019 32.31 32.35 32.31 32.35
118 AMEX KOMP Fri, Apr 12, 2019 32.47 32.47 32.42 32.45
117 AMEX KOMP Thu, Apr 11, 2019 32.24 32.25 32.19 32.25
116 AMEX KOMP Wed, Apr 10, 2019 32.11 32.28 32.11 32.23
115 AMEX KOMP Tue, Apr 9, 2019 32.17 32.17 32.01 32.01
114 AMEX KOMP Mon, Apr 8, 2019 32.07 32.30 32.07 32.30
113 AMEX KOMP Fri, Apr 5, 2019 31.99 32.25 31.99 32.22
112 AMEX KOMP Thu, Apr 4, 2019 32.10 32.10 31.92 31.96
111 AMEX KOMP Wed, Apr 3, 2019 32.17 32.20 32.07 32.07
110 AMEX KOMP Tue, Apr 2, 2019 31.78 31.88 31.74 31.85
109 AMEX KOMP Mon, Apr 1, 2019 31.73 31.82 31.72 31.82
108 AMEX KOMP Fri, Mar 29, 2019 31.39 31.39 31.27 31.37
107 AMEX KOMP Thu, Mar 28, 2019 31.14 31.14 30.92 31.12
106 AMEX KOMP Wed, Mar 27, 2019 31.08 31.08 30.71 30.93
105 AMEX KOMP Tue, Mar 26, 2019 31.20 31.20 31.09 31.14
104 AMEX KOMP Mon, Mar 25, 2019 31.02 31.02 30.79 30.97
103 AMEX KOMP Fri, Mar 22, 2019 31.87 31.87 30.98 30.98
102 AMEX KOMP Thu, Mar 21, 2019 31.75 31.98 31.75 31.97
101 AMEX KOMP Wed, Mar 20, 2019 31.53 31.77 31.53 31.60
100 AMEX KOMP Tue, Mar 19, 2019 31.70 31.85 31.64 31.64
99 AMEX KOMP Mon, Mar 18, 2019 31.61 31.69 31.39 31.62
98 AMEX KOMP Fri, Mar 15, 2019 31.49 31.54 31.46 31.41
97 AMEX KOMP Thu, Mar 14, 2019 31.56 31.56 31.37 31.37
96 AMEX KOMP Wed, Mar 13, 2019 31.47 31.56 31.43 31.44
95 AMEX KOMP Tue, Mar 12, 2019 31.31 31.38 31.27 31.27
94 AMEX KOMP Mon, Mar 11, 2019 31.23 31.26 31.16 31.26
93 AMEX KOMP Fri, Mar 8, 2019 30.43 30.71 30.43 30.71
92 AMEX KOMP Thu, Mar 7, 2019 31.00 31.00 30.70 30.77
91 AMEX KOMP Wed, Mar 6, 2019 31.64 31.64 31.14 31.14
90 AMEX KOMP Tue, Mar 5, 2019 31.59 31.64 31.55 31.55
89 AMEX KOMP Mon, Mar 4, 2019 31.94 31.94 31.58 31.64
88 AMEX KOMP Fri, Mar 1, 2019 31.86 31.91 31.82 31.90
87 AMEX KOMP Thu, Feb 28, 2019 31.74 31.82 31.74 31.79
86 AMEX KOMP Wed, Feb 27, 2019 31.85 32.02 31.85 31.99
85 AMEX KOMP Tue, Feb 26, 2019 32.10 32.10 31.86 31.91
84 AMEX KOMP Mon, Feb 25, 2019 32.18 32.19 32.03 32.03
83 AMEX KOMP Fri, Feb 22, 2019 31.62 31.78 31.62 31.78
82 AMEX KOMP Thu, Feb 21, 2019 31.58 31.58 31.36 31.38
81 AMEX KOMP Wed, Feb 20, 2019 31.52 31.52 31.42 31.50
80 AMEX KOMP Tue, Feb 19, 2019 31.21 31.38 31.21 31.37
79 AMEX KOMP Fri, Feb 15, 2019 31.15 31.21 31.13 31.21
78 AMEX KOMP Thu, Feb 14, 2019 30.87 30.95 30.84 30.93
77 AMEX KOMP Wed, Feb 13, 2019 30.84 30.88 30.81 30.81
76 AMEX KOMP Tue, Feb 12, 2019 30.66 30.80 30.66 30.78
75 AMEX KOMP Mon, Feb 11, 2019 30.36 30.37 30.28 30.33
74 AMEX KOMP Fri, Feb 8, 2019 29.86 30.13 29.86 30.13
73 AMEX KOMP Thu, Feb 7, 2019 30.07 30.07 29.85 29.98
72 AMEX KOMP Wed, Feb 6, 2019 30.45 30.45 30.45 30.45
71 AMEX KOMP Tue, Feb 5, 2019 30.39 30.42 30.38 30.38
70 AMEX KOMP Mon, Feb 4, 2019 29.93 30.22 29.93 30.22
69 AMEX KOMP Fri, Feb 1, 2019 29.98 30.00 29.87 29.94
68 AMEX KOMP Thu, Jan 31, 2019 29.81 29.89 29.81 29.86
67 AMEX KOMP Wed, Jan 30, 2019 29.50 29.50 29.49 29.49
66 AMEX KOMP Tue, Jan 29, 2019 29.08 29.08 29.03 29.03
65 AMEX KOMP Mon, Jan 28, 2019 29.01 29.01 29.01 29.01
64 AMEX KOMP Fri, Jan 25, 2019 29.25 29.25 29.25 29.25
63 AMEX KOMP Thu, Jan 24, 2019 28.79 28.79 28.79 28.79
62 AMEX KOMP Wed, Jan 23, 2019 28.36 28.44 28.36 28.44
61 AMEX KOMP Tue, Jan 22, 2019 28.50 28.53 28.40 28.40
60 AMEX KOMP Fri, Jan 18, 2019 29.00 29.00 29.00 29.00
59 AMEX KOMP Thu, Jan 17, 2019 28.59 28.66 28.59 28.66
58 AMEX KOMP Wed, Jan 16, 2019 28.44 28.44 28.44 28.44
57 AMEX KOMP Tue, Jan 15, 2019 28.36 28.37 28.36 28.37
56 AMEX KOMP Mon, Jan 14, 2019 28.13 28.25 28.13 28.13
55 AMEX KOMP Fri, Jan 11, 2019 28.31 28.45 28.31 28.44
54 AMEX KOMP Thu, Jan 10, 2019 28.05 28.37 28.05 28.37
53 AMEX KOMP Wed, Jan 9, 2019 28.12 28.17 28.12 28.17
52 AMEX KOMP Tue, Jan 8, 2019 27.71 27.86 27.71 27.86
51 AMEX KOMP Mon, Jan 7, 2019 27.42 27.51 27.42 27.51
50 AMEX KOMP Fri, Jan 4, 2019 26.92 27.03 26.92 27.02
49 AMEX KOMP Thu, Jan 3, 2019 26.19 26.26 25.94 25.94
48 AMEX KOMP Wed, Jan 2, 2019 26.47 26.69 26.47 26.69
47 AMEX KOMP Mon, Dec 31, 2018 26.71 26.71 26.37 26.54
46 AMEX KOMP Fri, Dec 28, 2018 26.39 26.41 26.39 26.41
45 AMEX KOMP Thu, Dec 27, 2018 25.81 26.24 25.70 26.24
44 AMEX KOMP Wed, Dec 26, 2018 25.09 26.11 25.08 26.11
43 AMEX KOMP Mon, Dec 24, 2018 25.04 25.04 24.98 24.98
42 AMEX KOMP Fri, Dec 21, 2018 26.05 26.05 25.52 25.52
41 AMEX KOMP Thu, Dec 20, 2018 26.82 26.82 26.19 26.20
40 AMEX KOMP Wed, Dec 19, 2018 27.69 27.69 26.92 26.92
39 AMEX KOMP Tue, Dec 18, 2018 27.27 27.42 27.27 27.42
38 AMEX KOMP Mon, Dec 17, 2018 27.88 27.92 27.32 27.32
37 AMEX KOMP Fri, Dec 14, 2018 28.42 28.42 28.03 28.03
36 AMEX KOMP Thu, Dec 13, 2018 28.70 28.70 28.52 28.52
35 AMEX KOMP Wed, Dec 12, 2018 29.11 29.11 28.85 28.85
34 AMEX KOMP Tue, Dec 11, 2018 28.89 28.89 28.47 28.47
33 AMEX KOMP Mon, Dec 10, 2018 28.37 28.51 28.08 28.51
32 AMEX KOMP Fri, Dec 7, 2018 0.00 0.00 0.00 28.86
31 AMEX KOMP Thu, Dec 6, 2018 28.48 28.86 28.48 28.86
30 AMEX KOMP Tue, Dec 4, 2018 30.10 30.10 29.05 29.05
29 AMEX KOMP Mon, Dec 3, 2018 30.36 30.36 30.05 30.25
28 AMEX KOMP Fri, Nov 30, 2018 29.63 29.67 29.55 29.67
27 AMEX KOMP Thu, Nov 29, 2018 29.68 29.88 29.55 29.84
26 AMEX KOMP Wed, Nov 28, 2018 29.14 29.61 29.09 29.61
25 AMEX KOMP Tue, Nov 27, 2018 29.06 29.16 28.94 29.01
24 AMEX KOMP Mon, Nov 26, 2018 29.14 29.25 29.13 29.25
23 AMEX KOMP Fri, Nov 23, 2018 28.51 28.61 28.51 28.57
22 AMEX KOMP Wed, Nov 21, 2018 28.71 28.91 28.67 28.80
21 AMEX KOMP Tue, Nov 20, 2018 28.65 28.65 28.42 28.42
20 AMEX KOMP Mon, Nov 19, 2018 29.33 29.33 28.93 29.08
19 AMEX KOMP Fri, Nov 16, 2018 29.61 29.84 29.61 29.84
18 AMEX KOMP Thu, Nov 15, 2018 29.23 29.71 29.20 29.68
17 AMEX KOMP Wed, Nov 14, 2018 29.33 29.33 29.20 29.20
16 AMEX KOMP Tue, Nov 13, 2018 29.84 29.84 29.37 29.37
15 AMEX KOMP Mon, Nov 12, 2018 29.85 29.85 29.72 29.75
14 AMEX KOMP Fri, Nov 9, 2018 0.00 0.00 0.00 30.88
13 AMEX KOMP Thu, Nov 8, 2018 30.98 30.98 30.88 30.88
12 AMEX KOMP Wed, Nov 7, 2018 30.74 30.85 30.74 30.85
11 AMEX KOMP Tue, Nov 6, 2018 0.00 0.00 0.00 30.06
10 AMEX KOMP Mon, Nov 5, 2018 30.06 30.06 30.06 30.06
9 AMEX KOMP Fri, Nov 2, 2018 30.06 30.06 30.06 30.06
8 AMEX KOMP Thu, Nov 1, 2018 29.77 30.00 29.77 29.96
7 AMEX KOMP Wed, Oct 31, 2018 29.35 29.35 29.30 29.30
6 AMEX KOMP Tue, Oct 30, 2018 28.57 28.77 28.57 28.77
5 AMEX KOMP Mon, Oct 29, 2018 0.00 0.00 0.00 28.42
4 AMEX KOMP Fri, Oct 26, 2018 28.83 28.83 28.42 28.42
3 AMEX KOMP Thu, Oct 25, 2018 29.02 29.10 29.02 29.10
2 AMEX KOMP Wed, Oct 24, 2018 29.30 29.30 29.30 29.30
1 AMEX KOMP Tue, Oct 23, 2018 29.63 29.63 29.63 29.63
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024