KBWB(KBWB)
KBWB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $97.44 | $97.84 | $96.64 | $97.61 | 1.32M |
| 8/6/2026 | $99.37 | $99.43 | $97.22 | $97.47 | 1.11M |
| 8/5/2026 | $98.95 | $99.36 | $98.63 | $98.67 | 1.96M |
| 8/4/2026 | $97.32 | $98.98 | $97.22 | $98.33 | 1.18M |
| 8/3/2026 | $96.32 | $97.07 | $96.03 | $97.05 | 2.11M |
| 7/31/2026 | $95.99 | $96.72 | $95.50 | $96.07 | 972,360 |
| 7/30/2026 | $95.18 | $96.17 | $94.74 | $95.88 | 1.63M |
| 7/29/2026 | $96.76 | $96.95 | $94.20 | $94.43 | 1.46M |
| 7/28/2026 | $96.97 | $97.06 | $95.80 | $96.98 | 1.28M |
| 7/27/2026 | $97.45 | $98.05 | $95.92 | $96.57 | 1.22M |
| 7/24/2026 | $96.16 | $96.99 | $95.89 | $96.62 | 743,442 |
| 7/23/2026 | $96.04 | $96.21 | $95.36 | $96.19 | 1.47M |
| 7/22/2026 | $96.95 | $97.28 | $96.47 | $97.12 | 2.12M |
| 7/21/2026 | $96.08 | $96.94 | $95.38 | $96.86 | 1.46M |
| 7/20/2026 | $97.09 | $97.66 | $95.70 | $95.95 | 3.00M |
| 7/17/2026 | $97.45 | $98.05 | $96.22 | $96.92 | 1.53M |
| 7/16/2026 | $98.83 | $98.97 | $97.78 | $98.37 | 2.58M |
| 7/15/2026 | $97.37 | $98.47 | $97.10 | $98.44 | 5.53M |
| 7/14/2026 | $95.72 | $98.27 | $95.62 | $96.96 | 3.03M |
| 7/13/2026 | $96.52 | $96.52 | $95.07 | $95.96 | 1.95M |
| 7/10/2026 | $96.27 | $96.49 | $95.39 | $96.05 | 1.32M |
| 7/9/2026 | $94.45 | $96.03 | $94.40 | $95.57 | 1.84M |
| 7/8/2026 | $95.50 | $95.60 | $93.25 | $93.77 | 3.42M |
| 7/7/2026 | $96.76 | $96.92 | $96.09 | $96.16 | 1.26M |
| 7/6/2026 | $94.80 | $96.26 | $94.69 | $96.25 | 1.13M |
| 7/2/2026 | $95.57 | $95.60 | $93.62 | $94.44 | 1.17M |
| 7/1/2026 | $93.02 | $95.19 | $92.57 | $94.71 | 2.95M |
| 6/30/2026 | $93.47 | $93.71 | $92.79 | $92.98 | 1.71M |
| 6/29/2026 | $93.67 | $94.28 | $93.40 | $93.68 | 767,834 |
| 6/26/2026 | $94.80 | $94.93 | $93.06 | $93.46 | 1.51M |
| 6/25/2026 | $94.29 | $96.15 | $94.29 | $94.69 | 2.81M |
| 6/24/2026 | $94.14 | $94.32 | $93.39 | $93.73 | 2.18M |
| 6/23/2026 | $93.11 | $94.28 | $92.72 | $94.12 | 2.60M |
| 6/22/2026 | $92.74 | $93.71 | $92.71 | $93.48 | 1.11M |
| 6/18/2026 | $94.22 | $94.72 | $92.46 | $92.64 | 3.76M |
| 6/17/2026 | $93.66 | $95.05 | $92.83 | $93.23 | 2.81M |
| 6/16/2026 | $92.86 | $93.77 | $92.67 | $93.55 | 2.97M |
| 6/15/2026 | $93.81 | $94.05 | $91.91 | $92.07 | 1.61M |
| 6/12/2026 | $91.77 | $93.04 | $91.71 | $92.60 | 2.17M |
| 6/11/2026 | $89.86 | $91.20 | $89.24 | $91.05 | 2.59M |
| 6/10/2026 | $89.99 | $90.85 | $89.32 | $89.35 | 1.31M |
| 6/9/2026 | $90.15 | $91.16 | $88.86 | $90.19 | 2.55M |
| 6/8/2026 | $89.94 | $90.58 | $89.42 | $89.44 | 2.55M |
| 6/5/2026 | $90.56 | $90.65 | $89.26 | $89.56 | 3.54M |
| 6/4/2026 | $87.97 | $90.54 | $87.97 | $90.34 | 2.36M |
| 6/3/2026 | $87.74 | $87.74 | $86.56 | $87.16 | 951,400 |
| 6/2/2026 | $86.68 | $88.70 | $86.45 | $88.39 | 2.14M |
| 6/1/2026 | $86.31 | $87.20 | $86.07 | $86.88 | 665,200 |
| 5/29/2026 | $86.51 | $87.18 | $86.23 | $87.14 | 515,640 |
| 5/28/2026 | $86.20 | $86.73 | $85.78 | $86.49 | 596,569 |
| 5/27/2026 | $87.37 | $87.60 | $86.06 | $86.58 | 1.66M |
| 5/26/2026 | $87.07 | $87.79 | $86.82 | $87.27 | 533,947 |
| 5/22/2026 | $86.60 | $87.01 | $86.26 | $86.53 | 755,500 |
| 5/21/2026 | $85.34 | $86.20 | $84.99 | $86.10 | 772,523 |
| 5/20/2026 | $84.22 | $85.82 | $83.39 | $85.66 | 659,439 |
| 5/19/2026 | $83.83 | $84.27 | $83.14 | $83.59 | 668,000 |
| 5/18/2026 | $83.77 | $84.71 | $83.63 | $84.30 | 779,400 |
| 5/15/2026 | $83.93 | $84.11 | $83.07 | $83.71 | 807,352 |
| 5/14/2026 | $84.11 | $84.81 | $83.91 | $84.34 | 1.03M |
| 5/13/2026 | $84.24 | $84.46 | $83.54 | $83.56 | 699,000 |
| 5/12/2026 | $84.23 | $84.91 | $82.94 | $84.67 | 1.27M |
| 5/11/2026 | $85.17 | $85.52 | $84.01 | $84.24 | 958,974 |