Price alert —
Loading…
Sign in to get a one-time email the moment KWEB crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $26.60 | $26.85 | $26.55 | $26.81 | 32.2M |
| 2026-07-16 | $27.55 | $27.75 | $27.40 | $27.48 | 23.0M |
| 2026-07-15 | $26.81 | $27.33 | $26.74 | $27.00 | 26.5M |
| 2026-07-14 | $26.38 | $26.48 | $26.15 | $26.18 | 10.7M |
| 2026-07-13 | $26.27 | $26.45 | $26.11 | $26.23 | 12.7M |
| 2026-07-10 | $26.54 | $26.74 | $26.36 | $26.38 | 10.1M |
| 2026-07-09 | $26.09 | $26.52 | $26.09 | $26.48 | 21.6M |
| 2026-07-08 | $26.50 | $26.60 | $26.30 | $26.41 | 42.1M |
| 2026-07-07 | $25.50 | $25.86 | $25.42 | $25.51 | 12.8M |
| 2026-07-06 | $25.57 | $25.68 | $25.41 | $25.59 | 17.1M |
| 2026-07-02 | $25.04 | $25.27 | $24.75 | $24.99 | 17.2M |
| 2026-07-01 | $24.34 | $25.31 | $24.34 | $25.12 | 43.7M |
| 2026-06-30 | $24.35 | $24.67 | $24.23 | $24.47 | 18.7M |
| 2026-06-29 | $24.39 | $24.58 | $24.19 | $24.30 | 31.0M |
| 2026-06-26 | $23.24 | $24.01 | $23.23 | $23.94 | 25.5M |
| 2026-06-25 | $23.88 | $23.95 | $23.50 | $23.63 | 25.6M |
| 2026-06-24 | $24.30 | $24.56 | $24.25 | $24.30 | 18.6M |
| 2026-06-23 | $24.44 | $24.77 | $24.39 | $24.49 | 24.4M |
| 2026-06-22 | $25.10 | $25.29 | $24.82 | $25.05 | 24.6M |
| 2026-06-18 | $25.35 | $25.38 | $25.18 | $25.24 | 16.6M |
| 2026-06-17 | $25.81 | $26.03 | $25.32 | $25.38 | 21.1M |
| 2026-06-16 | $26.02 | $26.09 | $25.82 | $25.88 | 20.3M |
| 2026-06-15 | $26.70 | $26.84 | $26.62 | $26.62 | 15.8M |
| 2026-06-12 | $26.63 | $26.68 | $26.39 | $26.49 | 13.3M |
| 2026-06-11 | $26.11 | $26.60 | $25.92 | $26.57 | 16.5M |
| 2026-06-10 | $26.43 | $26.77 | $26.37 | $26.44 | 13.6M |
| 2026-06-09 | $26.55 | $26.58 | $25.90 | $26.20 | 19.8M |
| 2026-06-08 | $26.49 | $26.58 | $26.11 | $26.12 | 13.1M |
| 2026-06-05 | $27.00 | $27.00 | $26.27 | $26.38 | 27.4M |
| 2026-06-04 | $27.26 | $27.61 | $27.11 | $27.13 | 12.7M |
| 2026-06-03 | $27.62 | $27.67 | $27.19 | $27.22 | 30.1M |
| 2026-06-02 | $28.47 | $28.61 | $28.20 | $28.33 | 36.7M |
| 2026-06-01 | $26.95 | $27.50 | $26.95 | $27.36 | 21.9M |
| 2026-05-29 | $26.58 | $26.93 | $26.42 | $26.73 | 19.0M |
| 2026-05-28 | $26.40 | $26.69 | $26.23 | $26.66 | 17.0M |
| 2026-05-27 | $26.84 | $27.16 | $26.83 | $27.04 | 16.8M |
| 2026-05-26 | $27.10 | $27.36 | $27.07 | $27.26 | 20.2M |
| 2026-05-22 | $26.46 | $27.14 | $26.41 | $26.91 | 60.8M |
| 2026-05-21 | $27.39 | $27.65 | $27.12 | $27.63 | 32.3M |
| 2026-05-20 | $28.16 | $28.19 | $27.85 | $28.12 | 37.6M |
| 2026-05-19 | $28.21 | $28.50 | $28.15 | $28.28 | 27.7M |
| 2026-05-18 | $28.28 | $28.31 | $27.93 | $28.06 | 29.9M |
| 2026-05-15 | $28.57 | $28.59 | $28.17 | $28.17 | 48.8M |
| 2026-05-14 | $29.63 | $29.68 | $29.14 | $29.20 | 59.0M |
| 2026-05-13 | $29.15 | $30.74 | $29.11 | $30.59 | 82.0M |
| 2026-05-12 | $29.46 | $29.51 | $28.87 | $29.15 | 27.7M |
| 2026-05-11 | $29.52 | $29.81 | $29.48 | $29.59 | 23.3M |
| 2026-05-08 | $29.91 | $30.06 | $29.39 | $29.55 | 34.0M |
| 2026-05-07 | $29.86 | $29.93 | $29.43 | $29.52 | 38.7M |
| 2026-05-06 | $28.93 | $29.83 | $28.86 | $29.76 | 52.1M |
| 2026-05-05 | $28.69 | $28.78 | $28.51 | $28.53 | 14.4M |
| 2026-05-04 | $28.70 | $28.90 | $28.54 | $28.59 | 15.9M |
| 2026-05-01 | $28.74 | $28.99 | $28.65 | $28.78 | 15.2M |
| 2026-04-30 | $28.15 | $28.83 | $28.11 | $28.77 | 17.9M |
| 2026-04-29 | $28.30 | $28.31 | $27.92 | $28.01 | 19.7M |
| 2026-04-28 | $28.04 | $28.17 | $27.98 | $28.11 | 17.7M |
| 2026-04-27 | $28.36 | $28.57 | $28.30 | $28.36 | 18.3M |
| 2026-04-24 | $28.54 | $28.85 | $28.42 | $28.83 | 20.4M |
| 2026-04-23 | $28.87 | $28.90 | $28.13 | $28.43 | 40.9M |
| 2026-04-22 | $29.35 | $29.47 | $29.16 | $29.23 | 23.5M |
| 2026-04-21 | $30.07 | $30.10 | $29.33 | $29.41 | 27.2M |
| 2026-04-20 | $30.08 | $30.35 | $30.02 | $30.29 | 16.4M |
| 2026-04-17 | $30.47 | $30.73 | $30.33 | $30.45 | 45.5M |
| 2026-04-16 | $30.11 | $30.42 | $29.91 | $30.10 | 35.7M |
| 2026-04-15 | $29.27 | $29.68 | $29.20 | $29.64 | 21.4M |
| 2026-04-14 | $28.75 | $29.42 | $28.75 | $29.37 | 33.2M |
| 2026-04-13 | $28.35 | $28.74 | $28.22 | $28.72 | 15.0M |
| 2026-04-10 | $28.91 | $29.03 | $28.69 | $28.70 | 15.8M |
| 2026-04-09 | $28.78 | $28.88 | $28.43 | $28.79 | 20.3M |
| 2026-04-08 | $29.34 | $29.51 | $29.03 | $29.10 | 29.6M |
| 2026-04-07 | $28.06 | $28.14 | $27.67 | $28.06 | 19.5M |
| 2026-04-06 | $28.03 | $28.39 | $28.00 | $28.14 | 8.4M |
| 2026-04-02 | $27.74 | $28.26 | $27.67 | $28.09 | 15.1M |
| 2026-04-01 | $28.47 | $28.63 | $28.19 | $28.30 | 21.3M |
| 2026-03-31 | $27.75 | $28.56 | $27.62 | $28.43 | 35.5M |
| 2026-03-30 | $27.97 | $28.08 | $27.67 | $27.78 | 16.7M |
| 2026-03-27 | $28.15 | $28.25 | $27.86 | $27.91 | 15.7M |
| 2026-03-26 | $28.34 | $28.66 | $28.14 | $28.20 | 24.0M |
| 2026-03-25 | $29.07 | $29.34 | $28.94 | $29.14 | 26.1M |
| 2026-03-24 | $28.23 | $28.44 | $28.12 | $28.28 | 21.4M |
| 2026-03-23 | $28.52 | $28.84 | $28.31 | $28.44 | 32.7M |
| 2026-03-20 | $28.70 | $28.79 | $28.15 | $28.23 | 32.5M |
| 2026-03-19 | $28.81 | $29.29 | $28.54 | $29.09 | 34.4M |
| 2026-03-18 | $30.23 | $30.32 | $29.43 | $29.45 | 25.7M |
| 2026-03-17 | $30.78 | $30.82 | $30.38 | $30.42 | 14.1M |
| 2026-03-16 | $30.75 | $31.03 | $30.60 | $30.64 | 21.4M |
| 2026-03-13 | $30.40 | $30.58 | $30.11 | $30.16 | 17.5M |
| 2026-03-12 | $30.23 | $30.44 | $29.99 | $30.06 | 19.9M |
| 2026-03-11 | $30.74 | $30.75 | $30.25 | $30.49 | 20.0M |
| 2026-03-10 | $30.82 | $31.48 | $30.65 | $30.99 | 44.9M |
| 2026-03-09 | $29.76 | $30.58 | $29.54 | $30.54 | 45.2M |
| 2026-03-06 | $29.59 | $29.95 | $29.49 | $29.71 | 34.0M |
| 2026-03-05 | $29.35 | $29.55 | $29.15 | $29.40 | 27.4M |
| 2026-03-04 | $30.00 | $30.10 | $29.75 | $29.99 | 23.6M |
| 2026-03-03 | $29.63 | $29.94 | $29.11 | $29.81 | 35.3M |
| 2026-03-02 | $30.16 | $30.77 | $30.06 | $30.65 | 22.1M |
| 2026-02-27 | $31.20 | $31.32 | $31.01 | $31.06 | 22.0M |
| 2026-02-26 | $31.41 | $31.54 | $31.17 | $31.46 | 25.7M |
| 2026-02-25 | $32.23 | $32.27 | $31.93 | $32.24 | 18.2M |
| 2026-02-24 | $31.85 | $32.37 | $31.74 | $32.25 | 20.9M |
| 2026-02-23 | $32.82 | $32.87 | $32.15 | $32.28 | 25.9M |
| 2026-02-20 | $31.91 | $32.90 | $31.89 | $32.70 | 23.7M |
| 2026-02-19 | $32.83 | $32.85 | $32.55 | $32.75 | 19.0M |
| 2026-02-18 | $33.04 | $33.12 | $32.84 | $32.89 | 14.5M |
| 2026-02-17 | $32.73 | $32.96 | $32.51 | $32.72 | 18.5M |
| 2026-02-13 | $32.44 | $32.97 | $32.43 | $32.79 | 28.0M |
| 2026-02-12 | $33.62 | $33.65 | $32.49 | $32.79 | 31.4M |
| 2026-02-11 | $34.22 | $34.28 | $33.74 | $34.10 | 20.7M |
| 2026-02-10 | $34.21 | $34.54 | $33.97 | $34.31 | 15.3M |
| 2026-02-09 | $34.19 | $34.51 | $34.04 | $34.34 | 26.1M |
| 2026-02-06 | $33.78 | $34.33 | $33.67 | $34.31 | 20.7M |
| 2026-02-05 | $33.78 | $33.91 | $33.34 | $33.37 | 38.8M |
| 2026-02-04 | $34.01 | $34.02 | $33.15 | $33.42 | 33.2M |
| 2026-02-03 | $34.57 | $34.71 | $34.04 | $34.42 | 33.2M |
| 2026-02-02 | $34.97 | $35.30 | $34.94 | $35.07 | 25.3M |
| 2026-01-30 | $35.88 | $36.07 | $35.15 | $35.38 | 28.8M |
| 2026-01-29 | $36.45 | $36.65 | $35.59 | $36.29 | 39.3M |
| 2026-01-28 | $36.42 | $36.46 | $35.97 | $36.09 | 26.5M |
| 2026-01-27 | $36.03 | $36.05 | $35.72 | $35.90 | 23.9M |
| 2026-01-26 | $35.64 | $35.93 | $35.57 | $35.82 | 14.0M |
| 2026-01-23 | $35.78 | $35.94 | $35.67 | $35.90 | 17.0M |
| 2026-01-22 | $35.92 | $36.19 | $35.79 | $35.89 | 27.5M |
| 2026-01-21 | $35.73 | $35.82 | $35.25 | $35.58 | 34.7M |
| 2026-01-20 | $35.12 | $35.52 | $34.89 | $34.97 | 32.6M |