KB(KB)
KB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/21/2026 | $117.41 | $118.82 | $117.29 | $117.96 | 203,022 |
| 8/20/2026 | $113.99 | $113.99 | $112.70 | $113.24 | 107,000 |
| 8/19/2026 | $120.12 | $120.12 | $115.53 | $116.04 | 415,400 |
| 8/18/2026 | $119.58 | $121.25 | $117.12 | $117.68 | 230,200 |
| 8/17/2026 | $121.00 | $121.00 | $119.87 | $120.31 | 160,000 |
| 8/14/2026 | $119.95 | $120.56 | $119.43 | $119.95 | 124,200 |
| 8/13/2026 | $118.87 | $119.38 | $117.94 | $118.85 | 142,700 |
| 8/12/2026 | $118.23 | $118.28 | $117.18 | $117.85 | 219,897 |
| 8/11/2026 | $119.40 | $119.60 | $117.19 | $117.62 | 226,900 |
| 8/10/2026 | $121.08 | $121.75 | $120.37 | $120.73 | 126,400 |
| 8/7/2026 | $124.18 | $125.66 | $122.62 | $124.01 | 180,749 |
| 8/6/2026 | $121.42 | $122.10 | $120.66 | $121.32 | 130,607 |
| 8/5/2026 | $120.84 | $121.50 | $120.03 | $120.68 | 218,729 |
| 8/4/2026 | $120.60 | $122.00 | $119.63 | $119.98 | 297,021 |
| 8/3/2026 | $120.19 | $120.33 | $118.71 | $120.11 | 256,600 |
| 7/31/2026 | $119.92 | $119.92 | $117.11 | $117.82 | 300,822 |
| 7/30/2026 | $116.88 | $121.09 | $116.52 | $121.09 | 295,933 |
| 7/29/2026 | $111.79 | $114.81 | $111.50 | $112.40 | 328,243 |
| 7/28/2026 | $115.09 | $117.19 | $113.52 | $115.74 | 358,805 |
| 7/27/2026 | $118.41 | $118.90 | $117.05 | $118.22 | 211,800 |
| 7/24/2026 | $118.45 | $119.49 | $117.17 | $117.43 | 253,900 |
| 7/23/2026 | $120.67 | $121.81 | $119.84 | $120.85 | 257,200 |
| 7/22/2026 | $119.14 | $120.32 | $118.52 | $118.94 | 383,000 |
| 7/21/2026 | $118.68 | $120.51 | $118.12 | $120.09 | 414,507 |
| 7/20/2026 | $115.30 | $116.81 | $114.85 | $115.23 | 249,034 |
| 7/17/2026 | $118.40 | $120.71 | $116.66 | $119.37 | 162,500 |
| 7/16/2026 | $120.90 | $122.43 | $120.24 | $120.25 | 264,900 |
| 7/15/2026 | $123.02 | $123.02 | $120.56 | $121.61 | 276,644 |
| 7/14/2026 | $121.63 | $123.75 | $120.13 | $120.72 | 434,500 |
| 7/13/2026 | $124.36 | $125.62 | $123.25 | $123.25 | 352,727 |
| 7/10/2026 | $121.80 | $124.94 | $121.80 | $123.19 | 532,200 |
| 7/9/2026 | $115.39 | $116.08 | $114.43 | $115.37 | 279,928 |
| 7/8/2026 | $114.37 | $116.98 | $112.75 | $116.74 | 445,644 |
| 7/7/2026 | $113.74 | $116.16 | $113.08 | $115.48 | 234,029 |
| 7/6/2026 | $112.37 | $113.92 | $112.25 | $113.91 | 241,800 |
| 7/2/2026 | $108.70 | $110.31 | $107.67 | $109.35 | 316,222 |
| 7/1/2026 | $103.08 | $103.73 | $102.44 | $102.58 | 384,674 |
| 6/30/2026 | $100.46 | $105.48 | $100.46 | $104.96 | 410,700 |
| 6/29/2026 | $100.24 | $101.72 | $99.87 | $101.30 | 253,246 |
| 6/26/2026 | $97.98 | $99.30 | $97.01 | $98.33 | 367,100 |
| 6/25/2026 | $100.32 | $101.23 | $99.26 | $99.99 | 360,617 |
| 6/24/2026 | $100.03 | $100.36 | $98.60 | $99.91 | 886,900 |
| 6/23/2026 | $100.95 | $104.27 | $100.65 | $102.58 | 489,200 |
| 6/22/2026 | $104.18 | $106.69 | $103.10 | $105.91 | 526,545 |
| 6/18/2026 | $107.20 | $108.20 | $106.58 | $106.77 | 243,300 |
| 6/17/2026 | $110.10 | $110.39 | $106.27 | $106.41 | 522,643 |
| 6/16/2026 | $113.67 | $115.85 | $112.39 | $114.17 | 190,928 |
| 6/15/2026 | $112.68 | $114.37 | $112.68 | $113.63 | 319,648 |
| 6/12/2026 | $106.14 | $108.76 | $106.14 | $107.80 | 155,246 |
| 6/11/2026 | $100.35 | $103.83 | $99.91 | $103.33 | 329,900 |
| 6/10/2026 | $102.30 | $103.30 | $100.76 | $100.76 | 232,500 |
| 6/9/2026 | $101.96 | $103.57 | $100.40 | $102.25 | 362,200 |
| 6/8/2026 | $101.15 | $101.38 | $99.35 | $100.39 | 357,010 |
| 6/5/2026 | $109.30 | $110.33 | $107.51 | $107.91 | 292,200 |
| 6/4/2026 | $105.88 | $108.52 | $105.88 | $107.48 | 234,800 |
| 6/3/2026 | $104.44 | $104.64 | $103.08 | $104.12 | 206,600 |
| 6/2/2026 | $102.84 | $105.47 | $102.84 | $104.48 | 195,300 |
| 6/1/2026 | $101.45 | $102.25 | $100.50 | $101.78 | 169,081 |
| 5/29/2026 | $100.87 | $101.84 | $100.10 | $101.44 | 250,035 |
| 5/28/2026 | $100.54 | $101.60 | $99.97 | $101.05 | 242,000 |
| 5/27/2026 | $104.55 | $104.55 | $101.94 | $102.57 | 221,700 |
| 5/26/2026 | $106.12 | $106.88 | $104.11 | $105.53 | 214,700 |