NYSEArca - Nasdaq Real Time Price • USD
SPDR S&P Kensho New Economies Composite ETF (KOMP)
As of 12:13 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 19, 2024 | 43.82 | 44.17 | 43.78 | 43.78 | 43.78 | 41,606 |
Apr 18, 2024 | 43.98 | 44.54 | 43.74 | 43.88 | 43.88 | 143,000 |
Apr 17, 2024 | 44.37 | 44.45 | 43.67 | 43.84 | 43.84 | 79,200 |
Apr 16, 2024 | 44.10 | 44.40 | 43.79 | 44.09 | 44.09 | 109,200 |
Apr 15, 2024 | 45.56 | 45.63 | 44.21 | 44.29 | 44.29 | 136,200 |
Apr 12, 2024 | 46.07 | 46.07 | 45.10 | 45.20 | 45.20 | 144,100 |
Apr 11, 2024 | 46.38 | 46.56 | 45.90 | 46.45 | 46.45 | 77,100 |
Apr 10, 2024 | 46.17 | 46.54 | 45.99 | 46.21 | 46.21 | 122,300 |
Apr 9, 2024 | 46.99 | 47.22 | 46.75 | 47.13 | 47.13 | 106,200 |
Apr 8, 2024 | 46.87 | 47.03 | 46.66 | 46.88 | 46.88 | 157,400 |
Apr 5, 2024 | 46.26 | 46.78 | 46.21 | 46.54 | 46.54 | 89,400 |
Apr 4, 2024 | 47.38 | 47.52 | 46.27 | 46.33 | 46.33 | 164,200 |
Apr 3, 2024 | 46.57 | 47.08 | 46.57 | 46.91 | 46.91 | 685,100 |
Apr 2, 2024 | 46.86 | 46.86 | 46.58 | 46.74 | 46.74 | 113,700 |
Apr 1, 2024 | 48.09 | 48.09 | 47.48 | 47.52 | 47.52 | 101,600 |
Mar 28, 2024 | 47.96 | 48.43 | 47.96 | 48.08 | 48.08 | 151,900 |
Mar 27, 2024 | 47.53 | 47.90 | 47.18 | 47.90 | 47.90 | 161,200 |
Mar 26, 2024 | 47.46 | 47.54 | 47.14 | 47.14 | 47.14 | 98,000 |
Mar 25, 2024 | 47.06 | 47.44 | 47.06 | 47.24 | 47.24 | 81,400 |
Mar 22, 2024 | 47.35 | 47.47 | 46.98 | 47.07 | 47.07 | 158,000 |
Mar 21, 2024 | 47.50 | 47.89 | 47.47 | 47.51 | 47.51 | 295,400 |
Mar 20, 2024 | 46.15 | 47.32 | 46.15 | 47.17 | 47.17 | 289,800 |
Mar 19, 2024 | 45.63 | 46.20 | 45.48 | 46.14 | 46.14 | 312,700 |
Mar 18, 2024 | 0.09 Dividend | |||||
Mar 18, 2024 | 46.22 | 46.23 | 45.84 | 46.02 | 46.02 | 116,900 |
Mar 15, 2024 | 45.82 | 46.22 | 45.82 | 46.05 | 45.97 | 93,500 |
Mar 14, 2024 | 46.91 | 46.91 | 45.74 | 46.07 | 45.98 | 105,500 |
Mar 13, 2024 | 46.90 | 47.32 | 46.87 | 46.94 | 46.85 | 111,900 |
Mar 12, 2024 | 46.97 | 47.14 | 46.52 | 46.97 | 46.88 | 108,400 |
Mar 11, 2024 | 47.13 | 47.33 | 46.83 | 46.87 | 46.78 | 237,000 |
Mar 8, 2024 | 47.32 | 48.00 | 47.01 | 47.22 | 47.13 | 131,400 |
Mar 7, 2024 | 46.93 | 47.19 | 46.80 | 47.11 | 47.02 | 55,000 |
Mar 6, 2024 | 46.62 | 46.94 | 46.29 | 46.65 | 46.56 | 165,200 |
Mar 5, 2024 | 46.45 | 46.65 | 45.88 | 46.04 | 45.96 | 383,300 |
Mar 4, 2024 | 47.15 | 47.15 | 46.70 | 46.77 | 46.68 | 111,400 |
Mar 1, 2024 | 46.54 | 47.06 | 46.24 | 46.99 | 46.90 | 59,700 |
Feb 29, 2024 | 46.74 | 46.93 | 46.09 | 46.38 | 46.29 | 50,500 |
Feb 28, 2024 | 46.62 | 46.79 | 46.31 | 46.39 | 46.30 | 92,000 |
Feb 27, 2024 | 46.87 | 46.90 | 46.57 | 46.87 | 46.78 | 120,600 |
Feb 26, 2024 | 45.62 | 46.48 | 45.62 | 46.38 | 46.29 | 171,000 |
Feb 23, 2024 | 45.62 | 45.83 | 45.32 | 45.55 | 45.47 | 145,700 |
Feb 22, 2024 | 45.61 | 45.81 | 45.48 | 45.68 | 45.60 | 69,500 |
Feb 21, 2024 | 45.25 | 45.29 | 44.89 | 45.22 | 45.14 | 99,300 |
Feb 20, 2024 | 46.14 | 46.14 | 45.36 | 45.70 | 45.62 | 127,300 |
Feb 16, 2024 | 46.70 | 46.79 | 46.20 | 46.31 | 46.22 | 87,000 |
Feb 15, 2024 | 46.58 | 46.88 | 46.36 | 46.79 | 46.70 | 86,300 |
Feb 14, 2024 | 45.62 | 46.30 | 45.62 | 46.30 | 46.21 | 112,000 |
Feb 13, 2024 | 44.85 | 45.21 | 44.53 | 44.76 | 44.68 | 106,000 |
Feb 12, 2024 | 45.64 | 46.45 | 45.64 | 46.20 | 46.11 | 91,700 |
Feb 9, 2024 | 45.32 | 45.71 | 45.23 | 45.63 | 45.55 | 80,600 |
Feb 8, 2024 | 44.35 | 44.88 | 44.25 | 44.88 | 44.80 | 83,500 |
Feb 7, 2024 | 44.34 | 44.45 | 43.93 | 44.29 | 44.21 | 250,400 |
Feb 6, 2024 | 43.78 | 44.35 | 43.78 | 44.35 | 44.27 | 78,100 |
Feb 5, 2024 | 44.01 | 44.01 | 43.27 | 43.62 | 43.54 | 100,600 |
Feb 2, 2024 | 43.98 | 44.44 | 43.76 | 44.30 | 44.22 | 80,200 |
Feb 1, 2024 | 44.00 | 44.26 | 43.51 | 44.25 | 44.17 | 122,800 |
Jan 31, 2024 | 44.27 | 44.81 | 43.65 | 43.68 | 43.60 | 101,800 |
Jan 30, 2024 | 44.89 | 44.91 | 44.46 | 44.52 | 44.44 | 75,000 |
Jan 29, 2024 | 44.36 | 45.10 | 44.27 | 45.07 | 44.99 | 68,900 |
Jan 26, 2024 | 44.28 | 44.59 | 44.25 | 44.28 | 44.20 | 71,000 |
Jan 25, 2024 | 44.29 | 44.37 | 43.94 | 44.19 | 44.11 | 88,400 |
Jan 24, 2024 | 44.92 | 44.92 | 43.91 | 43.91 | 43.83 | 69,100 |
Jan 23, 2024 | 44.48 | 44.67 | 44.16 | 44.36 | 44.28 | 76,400 |
Jan 22, 2024 | 43.80 | 44.55 | 43.80 | 44.20 | 44.12 | 93,900 |
Jan 19, 2024 | 43.29 | 43.63 | 42.88 | 43.59 | 43.51 | 112,300 |
Jan 18, 2024 | 43.38 | 43.38 | 42.81 | 43.19 | 43.11 | 120,100 |
Jan 17, 2024 | 42.93 | 43.03 | 42.74 | 43.00 | 42.92 | 158,300 |
Jan 16, 2024 | 43.78 | 43.83 | 43.38 | 43.51 | 43.43 | 99,000 |
Jan 12, 2024 | 44.74 | 44.93 | 44.18 | 44.21 | 44.13 | 90,900 |
Jan 11, 2024 | 45.14 | 45.25 | 44.15 | 44.64 | 44.56 | 91,900 |
Jan 10, 2024 | 44.91 | 45.19 | 44.46 | 45.07 | 44.99 | 71,000 |
Jan 9, 2024 | 44.92 | 45.23 | 44.86 | 44.96 | 44.88 | 78,100 |
Jan 8, 2024 | 44.46 | 45.34 | 44.45 | 45.32 | 45.24 | 75,200 |
Jan 5, 2024 | 44.46 | 44.94 | 44.32 | 44.42 | 44.34 | 78,500 |
Jan 4, 2024 | 44.56 | 44.95 | 44.47 | 44.62 | 44.54 | 94,900 |
Jan 3, 2024 | 45.04 | 45.07 | 44.57 | 44.66 | 44.58 | 74,700 |
Jan 2, 2024 | 46.55 | 46.55 | 45.57 | 45.78 | 45.70 | 137,500 |
Dec 29, 2023 | 47.55 | 47.66 | 46.65 | 46.70 | 46.61 | 71,000 |
Dec 28, 2023 | 47.55 | 47.83 | 47.47 | 47.61 | 47.52 | 83,300 |
Dec 27, 2023 | 47.54 | 47.77 | 47.39 | 47.69 | 47.60 | 80,900 |
Dec 26, 2023 | 46.99 | 47.52 | 46.88 | 47.42 | 47.33 | 113,700 |
Dec 22, 2023 | 46.47 | 46.90 | 46.45 | 46.77 | 46.68 | 108,300 |
Dec 21, 2023 | 46.09 | 46.42 | 45.90 | 46.39 | 46.30 | 81,800 |
Dec 20, 2023 | 46.41 | 46.83 | 45.42 | 45.44 | 45.36 | 121,000 |
Dec 19, 2023 | 46.00 | 46.51 | 46.00 | 46.46 | 46.37 | 106,800 |
Dec 18, 2023 | 0.22 Dividend | |||||
Dec 18, 2023 | 45.76 | 45.97 | 45.53 | 45.78 | 45.70 | 280,100 |
Dec 15, 2023 | 46.03 | 46.20 | 45.78 | 46.00 | 45.69 | 81,800 |
Dec 14, 2023 | 45.53 | 46.28 | 45.53 | 46.10 | 45.79 | 171,800 |
Dec 13, 2023 | 43.58 | 45.04 | 43.50 | 45.03 | 44.73 | 116,700 |
Dec 12, 2023 | 43.53 | 43.75 | 43.31 | 43.60 | 43.31 | 144,000 |
Dec 11, 2023 | 43.53 | 43.61 | 43.33 | 43.49 | 43.20 | 126,800 |
Dec 8, 2023 | 43.11 | 43.92 | 43.11 | 43.82 | 43.53 | 131,400 |
Dec 7, 2023 | 42.90 | 43.21 | 42.70 | 43.15 | 42.86 | 64,600 |
Dec 6, 2023 | 43.40 | 43.66 | 42.90 | 42.90 | 42.61 | 116,200 |
Dec 5, 2023 | 43.10 | 43.45 | 42.87 | 43.01 | 42.72 | 245,000 |
Dec 4, 2023 | 42.87 | 43.36 | 42.83 | 43.28 | 42.99 | 301,900 |
Dec 1, 2023 | 41.68 | 43.02 | 41.65 | 42.97 | 42.68 | 128,200 |
Nov 30, 2023 | 42.01 | 42.01 | 41.63 | 41.74 | 41.46 | 181,000 |
Nov 29, 2023 | 41.99 | 42.40 | 41.80 | 41.89 | 41.61 | 160,700 |
Nov 28, 2023 | 41.36 | 41.78 | 41.26 | 41.69 | 41.41 | 187,500 |
Nov 27, 2023 | 41.21 | 41.54 | 41.18 | 41.37 | 41.09 | 108,600 |
Nov 24, 2023 | 40.98 | 41.50 | 40.97 | 41.50 | 41.22 | 63,500 |
Nov 22, 2023 | 40.88 | 41.04 | 40.70 | 40.94 | 40.67 | 110,800 |
Nov 21, 2023 | 40.80 | 40.89 | 40.53 | 40.65 | 40.38 | 65,000 |
Nov 20, 2023 | 40.56 | 41.18 | 40.56 | 41.06 | 40.78 | 109,800 |
Nov 17, 2023 | 40.28 | 40.52 | 40.15 | 40.50 | 40.23 | 104,300 |
Nov 16, 2023 | 40.47 | 40.47 | 39.89 | 40.07 | 39.80 | 119,300 |
Nov 15, 2023 | 40.40 | 41.22 | 40.40 | 40.75 | 40.48 | 264,100 |
Nov 14, 2023 | 39.76 | 40.31 | 39.76 | 40.29 | 40.02 | 86,900 |
Nov 13, 2023 | 38.68 | 39.00 | 38.47 | 38.83 | 38.57 | 116,100 |
Nov 10, 2023 | 38.44 | 38.81 | 38.15 | 38.75 | 38.49 | 129,000 |
Nov 9, 2023 | 39.14 | 39.32 | 38.22 | 38.30 | 38.04 | 62,000 |
Nov 8, 2023 | 39.05 | 39.14 | 38.62 | 38.77 | 38.51 | 105,800 |
Nov 7, 2023 | 38.87 | 39.17 | 38.66 | 39.09 | 38.83 | 103,500 |
Nov 6, 2023 | 39.67 | 39.67 | 38.75 | 38.97 | 38.71 | 72,200 |
Nov 3, 2023 | 38.92 | 39.62 | 38.89 | 39.42 | 39.16 | 135,700 |
Nov 2, 2023 | 37.71 | 38.48 | 37.71 | 38.48 | 38.22 | 94,800 |
Nov 1, 2023 | 36.99 | 37.10 | 36.61 | 37.08 | 36.83 | 119,400 |
Oct 31, 2023 | 36.52 | 37.02 | 36.41 | 36.93 | 36.68 | 78,100 |
Oct 30, 2023 | 36.73 | 36.91 | 36.23 | 36.51 | 36.27 | 77,500 |
Oct 27, 2023 | 37.07 | 37.17 | 36.33 | 36.42 | 36.18 | 93,100 |
Oct 26, 2023 | 37.13 | 37.32 | 36.61 | 36.77 | 36.52 | 119,900 |
Oct 25, 2023 | 37.88 | 37.90 | 37.14 | 37.17 | 36.92 | 92,500 |
Oct 24, 2023 | 37.89 | 38.50 | 37.87 | 38.06 | 37.80 | 79,400 |
Oct 23, 2023 | 37.39 | 37.99 | 37.07 | 37.41 | 37.16 | 88,500 |
Oct 20, 2023 | 37.96 | 38.06 | 37.50 | 37.55 | 37.30 | 75,200 |
Oct 19, 2023 | 38.44 | 38.58 | 37.94 | 38.01 | 37.76 | 99,900 |
Oct 18, 2023 | 39.16 | 39.19 | 38.41 | 38.49 | 38.23 | 52,200 |
Oct 17, 2023 | 38.74 | 39.71 | 38.70 | 39.43 | 39.17 | 186,400 |
Oct 16, 2023 | 38.82 | 39.20 | 38.70 | 39.11 | 38.85 | 76,500 |
Oct 13, 2023 | 39.06 | 39.11 | 38.34 | 38.46 | 38.20 | 77,700 |
Oct 12, 2023 | 39.68 | 39.68 | 38.68 | 38.82 | 38.56 | 54,500 |
Oct 11, 2023 | 39.98 | 40.11 | 39.41 | 39.65 | 39.38 | 75,500 |
Oct 10, 2023 | 39.34 | 40.16 | 39.33 | 39.73 | 39.46 | 320,700 |
Oct 9, 2023 | 38.74 | 39.29 | 38.65 | 39.12 | 38.86 | 68,900 |
Oct 6, 2023 | 38.17 | 39.26 | 38.10 | 39.12 | 38.86 | 78,700 |
Oct 5, 2023 | 38.56 | 38.70 | 38.09 | 38.39 | 38.13 | 105,400 |
Oct 4, 2023 | 38.51 | 38.71 | 38.06 | 38.68 | 38.42 | 210,200 |
Oct 3, 2023 | 39.02 | 39.16 | 38.33 | 38.39 | 38.13 | 195,000 |
Oct 2, 2023 | 39.76 | 39.78 | 39.15 | 39.36 | 39.10 | 159,000 |
Sep 29, 2023 | 39.95 | 40.10 | 39.55 | 39.61 | 39.34 | 157,100 |
Sep 28, 2023 | 39.06 | 39.84 | 39.00 | 39.56 | 39.29 | 107,400 |
Sep 27, 2023 | 39.08 | 39.30 | 38.76 | 39.09 | 38.83 | 99,500 |
Sep 26, 2023 | 39.06 | 39.33 | 38.80 | 38.80 | 38.54 | 131,000 |
Sep 25, 2023 | 39.23 | 39.45 | 39.05 | 39.40 | 39.14 | 140,900 |
Sep 22, 2023 | 39.75 | 39.86 | 39.35 | 39.41 | 39.15 | 162,800 |
Sep 21, 2023 | 39.98 | 39.98 | 39.51 | 39.55 | 39.28 | 75,100 |
Sep 20, 2023 | 40.91 | 41.12 | 40.29 | 40.29 | 40.02 | 59,100 |
Sep 19, 2023 | 40.87 | 40.94 | 40.60 | 40.72 | 40.45 | 76,300 |
Sep 18, 2023 | 0.12 Dividend | |||||
Sep 18, 2023 | 41.19 | 41.22 | 40.93 | 40.98 | 40.71 | 67,600 |
Sep 15, 2023 | 41.57 | 41.58 | 41.06 | 41.25 | 40.85 | 106,100 |
Sep 14, 2023 | 41.51 | 41.79 | 41.40 | 41.72 | 41.32 | 77,300 |
Sep 13, 2023 | 41.43 | 41.51 | 41.10 | 41.17 | 40.77 | 73,200 |
Sep 12, 2023 | 41.56 | 41.97 | 41.44 | 41.46 | 41.06 | 58,800 |
Sep 11, 2023 | 41.87 | 41.94 | 41.54 | 41.70 | 41.30 | 78,200 |
Sep 8, 2023 | 41.91 | 41.91 | 41.51 | 41.63 | 41.23 | 70,100 |
Sep 7, 2023 | 41.93 | 42.00 | 41.51 | 41.92 | 41.52 | 78,800 |
Sep 6, 2023 | 42.67 | 42.90 | 42.23 | 42.42 | 42.01 | 148,600 |
Sep 5, 2023 | 43.06 | 43.06 | 42.71 | 42.75 | 42.34 | 60,300 |
Sep 1, 2023 | 43.40 | 43.64 | 43.20 | 43.26 | 42.84 | 65,700 |
Aug 31, 2023 | 43.36 | 43.62 | 43.09 | 43.09 | 42.68 | 41,400 |
Aug 30, 2023 | 43.15 | 43.48 | 43.03 | 43.41 | 42.99 | 65,800 |
Aug 29, 2023 | 41.98 | 43.30 | 41.85 | 43.27 | 42.85 | 56,100 |
Aug 28, 2023 | 42.01 | 42.23 | 41.98 | 42.12 | 41.71 | 58,100 |
Aug 25, 2023 | 41.52 | 41.85 | 41.04 | 41.73 | 41.33 | 86,600 |
Aug 24, 2023 | 42.47 | 42.47 | 41.47 | 41.49 | 41.09 | 103,000 |
Aug 23, 2023 | 41.79 | 42.50 | 41.79 | 42.35 | 41.94 | 62,300 |
Aug 22, 2023 | 42.09 | 42.23 | 41.62 | 41.80 | 41.40 | 92,900 |
Aug 21, 2023 | 41.78 | 41.96 | 41.55 | 41.88 | 41.48 | 94,100 |
Aug 18, 2023 | 41.35 | 41.82 | 41.18 | 41.74 | 41.34 | 79,500 |
Aug 17, 2023 | 42.73 | 42.73 | 41.79 | 41.83 | 41.43 | 300,900 |
Aug 16, 2023 | 43.13 | 43.13 | 42.52 | 42.52 | 42.11 | 81,100 |
Aug 15, 2023 | 43.79 | 43.79 | 43.14 | 43.25 | 42.83 | 74,200 |
Aug 14, 2023 | 43.57 | 43.96 | 43.32 | 43.96 | 43.54 | 74,700 |
Aug 11, 2023 | 43.69 | 44.01 | 43.59 | 43.81 | 43.39 | 47,300 |
Aug 10, 2023 | 44.40 | 44.90 | 43.87 | 44.04 | 43.62 | 57,700 |
Aug 9, 2023 | 44.98 | 44.98 | 44.13 | 44.18 | 43.75 | 103,300 |
Aug 8, 2023 | 44.60 | 44.94 | 44.26 | 44.88 | 44.45 | 68,500 |
Aug 7, 2023 | 45.44 | 45.44 | 44.68 | 45.15 | 44.72 | 95,200 |
Aug 4, 2023 | 45.94 | 46.07 | 45.24 | 45.29 | 44.85 | 52,200 |
Aug 3, 2023 | 45.75 | 46.11 | 45.58 | 45.72 | 45.28 | 44,900 |
Aug 2, 2023 | 46.55 | 46.60 | 45.74 | 45.93 | 45.49 | 106,100 |
Aug 1, 2023 | 47.13 | 47.26 | 46.82 | 47.22 | 46.77 | 145,900 |
Jul 31, 2023 | 46.96 | 47.58 | 46.96 | 47.58 | 47.12 | 77,000 |
Jul 28, 2023 | 46.34 | 46.83 | 46.34 | 46.78 | 46.33 | 51,200 |
Jul 27, 2023 | 47.27 | 47.27 | 45.61 | 45.76 | 45.32 | 71,300 |
Jul 26, 2023 | 46.24 | 46.88 | 46.22 | 46.71 | 46.26 | 90,300 |
Jul 25, 2023 | 46.37 | 46.80 | 46.37 | 46.46 | 46.01 | 46,100 |
Jul 24, 2023 | 46.46 | 46.60 | 46.15 | 46.41 | 45.96 | 185,300 |
Jul 21, 2023 | 47.00 | 47.00 | 46.32 | 46.52 | 46.07 | 83,100 |
Jul 20, 2023 | 47.50 | 47.50 | 46.58 | 46.72 | 46.27 | 106,200 |
Jul 19, 2023 | 47.64 | 48.00 | 47.40 | 47.64 | 47.18 | 203,100 |
Jul 18, 2023 | 47.33 | 47.67 | 47.24 | 47.42 | 46.96 | 77,200 |
Jul 17, 2023 | 46.94 | 47.56 | 46.90 | 47.46 | 47.00 | 98,200 |
Jul 14, 2023 | 47.95 | 47.95 | 46.81 | 47.00 | 46.55 | 109,100 |
Jul 13, 2023 | 47.08 | 47.97 | 47.08 | 47.87 | 47.41 | 252,100 |
Jul 12, 2023 | 46.95 | 46.99 | 46.54 | 46.81 | 46.36 | 216,800 |
Jul 11, 2023 | 45.68 | 46.30 | 45.68 | 46.21 | 45.77 | 67,500 |
Jul 10, 2023 | 44.58 | 45.61 | 44.58 | 45.59 | 45.15 | 77,200 |
Jul 7, 2023 | 44.05 | 45.10 | 44.05 | 44.60 | 44.17 | 72,300 |
Jul 6, 2023 | 44.51 | 44.51 | 43.56 | 44.08 | 43.66 | 57,100 |
Jul 5, 2023 | 44.83 | 45.03 | 44.55 | 44.86 | 44.43 | 80,700 |
Jul 3, 2023 | 44.64 | 45.15 | 44.64 | 45.14 | 44.71 | 73,900 |
Jun 30, 2023 | 44.69 | 44.77 | 44.41 | 44.60 | 44.17 | 57,300 |
Jun 29, 2023 | 43.90 | 44.34 | 43.87 | 44.22 | 43.79 | 63,500 |
Jun 28, 2023 | 43.30 | 43.89 | 43.25 | 43.80 | 43.38 | 125,900 |
Jun 27, 2023 | 42.80 | 43.60 | 42.77 | 43.55 | 43.13 | 76,100 |
Jun 26, 2023 | 42.75 | 43.21 | 42.49 | 42.57 | 42.16 | 72,100 |
Jun 23, 2023 | 42.92 | 42.97 | 42.67 | 42.85 | 42.44 | 55,700 |
Jun 22, 2023 | 43.45 | 43.45 | 43.10 | 43.36 | 42.94 | 61,300 |
Jun 21, 2023 | 43.86 | 43.88 | 43.36 | 43.56 | 43.14 | 173,800 |
Jun 20, 2023 | 0.15 Dividend | |||||
Jun 20, 2023 | 43.96 | 44.00 | 43.35 | 43.89 | 43.47 | 75,500 |
Jun 16, 2023 | 44.62 | 44.62 | 43.91 | 44.15 | 43.58 | 92,400 |
Jun 15, 2023 | 43.82 | 44.48 | 43.80 | 44.41 | 43.84 | 70,200 |
Jun 14, 2023 | 44.36 | 44.46 | 43.57 | 43.87 | 43.30 | 106,800 |
Jun 13, 2023 | 43.93 | 44.35 | 43.89 | 44.29 | 43.72 | 86,300 |
Jun 12, 2023 | 43.19 | 43.65 | 43.12 | 43.61 | 43.05 | 59,000 |
Jun 9, 2023 | 43.33 | 43.53 | 43.00 | 43.14 | 42.58 | 110,900 |
Jun 8, 2023 | 43.22 | 43.30 | 42.92 | 43.23 | 42.67 | 57,700 |
Jun 7, 2023 | 43.13 | 43.62 | 43.12 | 43.30 | 42.74 | 140,500 |
Jun 6, 2023 | 42.14 | 43.08 | 42.14 | 42.94 | 42.38 | 73,300 |
Jun 5, 2023 | 42.42 | 42.50 | 42.00 | 42.31 | 41.76 | 109,000 |
Jun 2, 2023 | 42.25 | 42.58 | 41.91 | 42.58 | 42.03 | 163,700 |
Jun 1, 2023 | 41.19 | 41.86 | 40.95 | 41.74 | 41.20 | 83,300 |
May 31, 2023 | 41.22 | 41.33 | 40.72 | 41.12 | 40.59 | 66,700 |
May 30, 2023 | 41.69 | 41.87 | 41.26 | 41.52 | 40.98 | 172,300 |
May 26, 2023 | 40.87 | 41.39 | 40.87 | 41.35 | 40.81 | 65,000 |
May 25, 2023 | 41.25 | 41.25 | 40.51 | 40.81 | 40.28 | 117,900 |
May 24, 2023 | 41.22 | 41.24 | 40.75 | 41.01 | 40.48 | 74,800 |
May 23, 2023 | 41.87 | 42.38 | 41.62 | 41.65 | 41.11 | 83,200 |
May 22, 2023 | 41.49 | 42.22 | 41.49 | 42.04 | 41.50 | 289,900 |
May 19, 2023 | 41.68 | 41.87 | 41.33 | 41.42 | 40.88 | 124,800 |
May 18, 2023 | 41.40 | 41.56 | 41.09 | 41.56 | 41.02 | 53,200 |
May 17, 2023 | 40.80 | 41.42 | 40.56 | 41.37 | 40.83 | 116,500 |
May 16, 2023 | 41.00 | 41.00 | 40.63 | 40.65 | 40.12 | 119,400 |
May 15, 2023 | 40.77 | 41.37 | 40.73 | 41.19 | 40.66 | 72,800 |
May 12, 2023 | 40.92 | 41.10 | 40.39 | 40.62 | 40.09 | 135,500 |
May 11, 2023 | 40.88 | 40.88 | 40.58 | 40.84 | 40.31 | 99,300 |
May 10, 2023 | 41.26 | 41.26 | 40.69 | 41.04 | 40.51 | 58,800 |
May 9, 2023 | 40.75 | 40.96 | 40.55 | 40.88 | 40.35 | 342,800 |
May 8, 2023 | 41.01 | 41.01 | 40.68 | 40.92 | 40.39 | 164,100 |
May 5, 2023 | 40.53 | 41.05 | 40.49 | 40.90 | 40.37 | 109,000 |
May 4, 2023 | 40.29 | 40.37 | 39.90 | 40.13 | 39.61 | 89,900 |
May 3, 2023 | 40.27 | 41.05 | 40.27 | 40.38 | 39.86 | 111,500 |
May 2, 2023 | 40.78 | 40.78 | 39.96 | 40.26 | 39.74 | 113,300 |
May 1, 2023 | 40.86 | 41.17 | 40.79 | 40.90 | 40.37 | 52,900 |
Apr 28, 2023 | 40.44 | 40.95 | 40.44 | 40.95 | 40.42 | 85,500 |
Apr 27, 2023 | 40.28 | 40.65 | 40.12 | 40.61 | 40.08 | 107,500 |
Apr 26, 2023 | 40.50 | 40.52 | 39.91 | 40.03 | 39.51 | 89,300 |
Apr 25, 2023 | 41.09 | 41.12 | 40.49 | 40.49 | 39.97 | 80,000 |
Apr 24, 2023 | 41.46 | 41.58 | 41.22 | 41.39 | 40.85 | 62,400 |
Apr 21, 2023 | 41.59 | 41.59 | 41.21 | 41.51 | 40.97 | 49,500 |
Apr 20, 2023 | 41.48 | 41.70 | 41.31 | 41.46 | 40.92 | 53,900 |
Apr 19, 2023 | 41.71 | 41.94 | 41.58 | 41.85 | 41.31 | 122,600 |