KSOLVES.BOKSOLVES.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $277.05 | $283.50 | $277.05 | $283.50 | 340 |
| 1/12/2026 | $278.05 | $280.10 | $271.55 | $276.45 | 2,115 |
| 1/9/2026 | $290.30 | $291.10 | $281.00 | $281.40 | 700 |
| 1/8/2026 | $298.85 | $300.00 | $288.25 | $293.75 | 13,108 |
| 1/7/2026 | $283.05 | $303.80 | $282.00 | $293.60 | 2,768 |
| 1/6/2026 | $286.00 | $286.00 | $281.85 | $283.50 | 639 |
| 1/5/2026 | $289.10 | $290.05 | $285.75 | $286.00 | 1,036 |
| 1/2/2026 | $283.35 | $291.95 | $282.00 | $289.90 | 2,049 |
| 1/1/2026 | $286.00 | $286.50 | $282.00 | $286.05 | 2,037 |
| 12/31/2025 | $285.25 | $286.95 | $282.40 | $284.85 | 1,280 |
| 12/30/2025 | $278.65 | $294.00 | $277.80 | $285.60 | 2,768 |
| 12/29/2025 | $291.45 | $291.45 | $276.50 | $281.55 | 4,675 |
| 12/26/2025 | $292.80 | $299.75 | $288.05 | $289.25 | 1,870 |
| 12/24/2025 | $294.95 | $294.95 | $290.05 | $292.80 | 1,464 |
| 12/23/2025 | $294.75 | $295.90 | $291.45 | $292.40 | 1,725 |
| 12/22/2025 | $285.00 | $295.00 | $285.00 | $293.40 | 909 |
| 12/19/2025 | $282.00 | $286.00 | $280.00 | $284.70 | 785 |
| 12/18/2025 | $281.00 | $284.65 | $277.50 | $283.15 | 1,762 |
| 12/17/2025 | $284.15 | $286.50 | $280.85 | $281.15 | 3,023 |
| 12/16/2025 | $286.50 | $289.50 | $285.50 | $286.25 | 1,311 |
| 12/15/2025 | $291.80 | $293.15 | $284.00 | $285.65 | 2,518 |
| 12/12/2025 | $288.00 | $289.75 | $285.90 | $287.55 | 2,103 |
| 12/11/2025 | $293.90 | $294.75 | $285.00 | $289.00 | 2,547 |
| 12/10/2025 | $285.00 | $293.65 | $285.00 | $287.20 | 2,208 |
| 12/9/2025 | $289.00 | $291.00 | $279.00 | $287.25 | 4,547 |
| 12/8/2025 | $299.00 | $301.00 | $286.00 | $288.90 | 3,535 |
| 12/5/2025 | $301.05 | $303.15 | $297.05 | $299.20 | 1,323 |
| 12/4/2025 | $296.35 | $303.85 | $296.35 | $301.55 | 1,342 |
| 12/3/2025 | $310.00 | $310.00 | $300.50 | $302.90 | 1,412 |
| 12/2/2025 | $303.40 | $310.90 | $303.40 | $308.05 | 1,231 |
| 12/1/2025 | $317.95 | $317.95 | $304.60 | $308.60 | 2,305 |
| 11/28/2025 | $309.75 | $310.75 | $300.30 | $308.70 | 1,641 |
| 11/27/2025 | $302.10 | $306.20 | $296.90 | $299.55 | 1,834 |
| 11/26/2025 | $311.75 | $311.75 | $302.15 | $302.75 | 1,106 |
| 11/25/2025 | $299.45 | $308.05 | $297.05 | $301.50 | 1,693 |
| 11/24/2025 | $273.80 | $306.25 | $273.80 | $300.25 | 3,656 |
| 11/21/2025 | $312.40 | $312.40 | $304.00 | $307.70 | 2,305 |
| 11/19/2025 | $309.15 | $311.70 | $309.15 | $310.05 | 1,004 |
| 11/18/2025 | $310.00 | $311.80 | $309.20 | $310.75 | 2,366 |
| 11/17/2025 | $313.00 | $314.25 | $309.60 | $310.40 | 1,789 |
| 11/14/2025 | $309.25 | $311.80 | $308.15 | $311.00 | 1,035 |
| 11/13/2025 | $312.50 | $315.45 | $310.00 | $310.10 | 1,532 |
| 11/12/2025 | $311.05 | $315.50 | $311.05 | $313.50 | 973 |
| 11/11/2025 | $319.00 | $319.00 | $311.00 | $312.25 | 1,180 |
| 11/10/2025 | $312.15 | $318.75 | $312.15 | $318.20 | 1,888 |
| 11/7/2025 | $316.40 | $320.50 | $313.55 | $314.50 | 2,173 |
| 11/6/2025 | $317.50 | $330.00 | $311.85 | $316.75 | 4,939 |
| 11/4/2025 | $318.00 | $319.10 | $313.40 | $314.50 | 972 |
| 11/3/2025 | $317.50 | $319.90 | $315.80 | $319.05 | 1,872 |
| 10/31/2025 | $311.20 | $319.20 | $311.20 | $317.60 | 1,972 |
| 10/30/2025 | $320.75 | $320.75 | $312.90 | $314.55 | 1,282 |
| 10/29/2025 | $315.60 | $318.05 | $313.65 | $316.60 | 2,650 |
| 10/28/2025 | $320.90 | $320.90 | $315.00 | $315.75 | 1,116 |
| 10/27/2025 | $326.00 | $326.00 | $316.70 | $316.90 | 3,317 |
| 10/24/2025 | $330.00 | $330.00 | $320.00 | $320.60 | 679 |
| 10/23/2025 | $328.50 | $328.50 | $319.55 | $325.20 | 4,348 |
| 10/21/2025 | $322.20 | $330.75 | $322.20 | $328.65 | 1,031 |
| 10/20/2025 | $322.05 | $327.55 | $322.05 | $325.85 | 2,430 |
| 10/17/2025 | $322.50 | $325.60 | $321.10 | $322.50 | 1,488 |
| 10/16/2025 | $338.60 | $338.60 | $322.55 | $323.85 | 10,622 |
| 10/15/2025 | $317.95 | $331.10 | $315.05 | $324.55 | 5,605 |