KE(KE)
KE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $24.20 | $24.53 | $23.79 | $24.50 | 471,829 |
| 6/25/2026 | $24.52 | $25.06 | $24.08 | $24.39 | 160,500 |
| 6/24/2026 | $25.65 | $26.26 | $24.26 | $24.43 | 197,500 |
| 6/23/2026 | $25.38 | $25.85 | $25.13 | $25.56 | 163,200 |
| 6/22/2026 | $25.44 | $26.14 | $25.37 | $25.97 | 257,303 |
| 6/18/2026 | $25.94 | $26.29 | $24.99 | $25.30 | 557,622 |
| 6/17/2026 | $25.26 | $26.00 | $24.62 | $25.29 | 205,746 |
| 6/16/2026 | $25.77 | $26.24 | $25.19 | $25.41 | 116,934 |
| 6/15/2026 | $25.90 | $26.50 | $25.47 | $25.63 | 114,613 |
| 6/12/2026 | $25.42 | $26.07 | $25.12 | $25.86 | 88,500 |
| 6/11/2026 | $25.02 | $25.37 | $24.35 | $25.25 | 147,300 |
| 6/10/2026 | $25.40 | $26.25 | $24.69 | $24.80 | 142,013 |
| 6/9/2026 | $25.86 | $26.22 | $24.29 | $25.40 | 133,200 |
| 6/8/2026 | $24.84 | $25.40 | $23.96 | $25.34 | 125,200 |
| 6/5/2026 | $26.20 | $26.20 | $24.26 | $24.43 | 169,500 |
| 6/4/2026 | $25.84 | $26.51 | $25.29 | $26.35 | 142,500 |
| 6/3/2026 | $26.52 | $26.84 | $25.84 | $25.95 | 149,044 |
| 6/2/2026 | $25.83 | $26.81 | $25.83 | $26.75 | 156,605 |
| 6/1/2026 | $25.84 | $26.15 | $25.06 | $25.76 | 189,200 |
| 5/29/2026 | $26.51 | $26.90 | $25.66 | $25.93 | 165,407 |
| 5/28/2026 | $26.42 | $26.67 | $25.96 | $26.49 | 193,847 |
| 5/27/2026 | $25.91 | $27.29 | $25.51 | $26.56 | 477,407 |
| 5/26/2026 | $24.98 | $25.65 | $24.70 | $25.59 | 170,500 |
| 5/22/2026 | $24.33 | $24.79 | $24.33 | $24.60 | 114,000 |
| 5/21/2026 | $24.03 | $24.48 | $23.96 | $24.21 | 137,626 |
| 5/20/2026 | $23.63 | $24.59 | $23.36 | $24.31 | 134,400 |
| 5/19/2026 | $24.54 | $24.67 | $23.31 | $23.41 | 261,400 |
| 5/18/2026 | $24.87 | $25.20 | $24.52 | $24.94 | 150,000 |
| 5/15/2026 | $24.37 | $24.83 | $24.29 | $24.53 | 170,400 |
| 5/14/2026 | $24.95 | $25.34 | $24.71 | $25.01 | 150,400 |
| 5/13/2026 | $25.32 | $25.58 | $24.93 | $24.95 | 135,348 |
| 5/12/2026 | $25.62 | $25.62 | $24.35 | $25.30 | 196,226 |
| 5/11/2026 | $26.68 | $26.68 | $25.71 | $25.81 | 142,000 |
| 5/8/2026 | $25.98 | $26.64 | $25.73 | $26.14 | 186,330 |
| 5/7/2026 | $25.16 | $26.88 | $24.73 | $25.95 | 285,253 |
| 5/6/2026 | $26.32 | $26.48 | $24.13 | $25.16 | 230,200 |
| 5/5/2026 | $26.98 | $27.72 | $25.52 | $27.15 | 130,100 |
| 5/4/2026 | $27.11 | $27.54 | $26.69 | $26.88 | 90,503 |
| 5/1/2026 | $27.00 | $27.46 | $26.52 | $27.21 | 125,441 |
| 4/30/2026 | $26.04 | $27.14 | $25.84 | $27.01 | 163,803 |
| 4/29/2026 | $26.81 | $26.81 | $25.87 | $26.04 | 142,400 |
| 4/28/2026 | $27.16 | $27.34 | $26.58 | $26.81 | 108,812 |
| 4/27/2026 | $27.68 | $27.77 | $26.97 | $27.17 | 84,813 |
| 4/24/2026 | $27.43 | $28.13 | $27.00 | $27.74 | 100,105 |
| 4/23/2026 | $27.55 | $28.13 | $27.06 | $27.16 | 174,600 |
| 4/22/2026 | $27.69 | $27.94 | $27.02 | $27.32 | 109,918 |
| 4/21/2026 | $26.91 | $28.28 | $26.91 | $27.64 | 187,106 |
| 4/20/2026 | $26.67 | $27.28 | $26.67 | $26.93 | 151,461 |
| 4/17/2026 | $27.01 | $27.53 | $26.76 | $26.81 | 129,818 |
| 4/16/2026 | $26.01 | $26.55 | $25.98 | $26.44 | 150,600 |
| 4/15/2026 | $26.07 | $26.25 | $25.78 | $26.13 | 70,800 |
| 4/14/2026 | $26.33 | $26.76 | $26.20 | $26.24 | 92,500 |
| 4/13/2026 | $25.84 | $26.44 | $25.65 | $26.28 | 118,400 |
| 4/10/2026 | $25.76 | $26.00 | $25.44 | $25.94 | 93,200 |
| 4/9/2026 | $25.20 | $25.82 | $25.19 | $25.71 | 88,928 |
| 4/8/2026 | $25.38 | $25.67 | $24.87 | $25.30 | 105,617 |
| 4/7/2026 | $23.67 | $24.18 | $23.47 | $24.10 | 111,010 |
| 4/6/2026 | $24.26 | $24.35 | $23.69 | $23.86 | 90,603 |
| 4/2/2026 | $23.09 | $24.44 | $23.09 | $24.24 | 108,221 |
| 4/1/2026 | $24.01 | $24.61 | $23.63 | $23.67 | 290,800 |
| 3/31/2026 | $23.87 | $24.12 | $23.16 | $23.69 | 152,932 |
| 3/30/2026 | $24.55 | $24.55 | $23.17 | $23.34 | 132,026 |