KNF(KNF)
KNF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $71.35 | $73.72 | $70.42 | $73.52 | 953,844 |
| 5/19/2026 | $72.76 | $73.01 | $69.37 | $70.83 | 791,808 |
| 5/18/2026 | $75.70 | $77.02 | $74.27 | $74.51 | 527,521 |
| 5/15/2026 | $78.70 | $78.70 | $75.24 | $75.90 | 384,400 |
| 5/14/2026 | $80.44 | $81.50 | $79.00 | $79.97 | 501,000 |
| 5/13/2026 | $81.43 | $82.47 | $78.32 | $79.64 | 669,200 |
| 5/12/2026 | $85.64 | $85.64 | $82.31 | $82.41 | 598,464 |
| 5/11/2026 | $90.05 | $90.34 | $85.58 | $85.68 | 510,500 |
| 5/8/2026 | $89.58 | $91.45 | $86.43 | $90.43 | 301,400 |
| 5/7/2026 | $92.82 | $92.82 | $88.36 | $88.73 | 424,600 |
| 5/6/2026 | $90.00 | $92.04 | $87.25 | $91.51 | 578,300 |
| 5/5/2026 | $86.94 | $88.19 | $83.14 | $87.12 | 633,100 |
| 5/4/2026 | $92.19 | $92.37 | $89.29 | $90.30 | 562,023 |
| 5/1/2026 | $92.96 | $94.19 | $90.61 | $92.98 | 501,500 |
| 4/30/2026 | $89.99 | $92.81 | $89.00 | $92.55 | 603,600 |
| 4/29/2026 | $88.92 | $91.15 | $86.71 | $89.71 | 600,833 |
| 4/28/2026 | $89.00 | $89.72 | $87.09 | $88.04 | 287,500 |
| 4/27/2026 | $88.49 | $90.54 | $88.45 | $88.90 | 394,800 |
| 4/24/2026 | $87.59 | $90.10 | $87.38 | $89.15 | 357,300 |
| 4/23/2026 | $91.41 | $91.41 | $86.50 | $88.35 | 348,400 |
| 4/22/2026 | $89.35 | $89.83 | $87.38 | $88.79 | 325,000 |
| 4/21/2026 | $89.73 | $90.54 | $88.07 | $88.14 | 570,000 |
| 4/20/2026 | $88.45 | $90.67 | $87.70 | $89.66 | 283,918 |
| 4/17/2026 | $86.14 | $90.50 | $85.70 | $89.12 | 561,700 |
| 4/16/2026 | $84.98 | $85.39 | $83.19 | $83.85 | 229,700 |
| 4/15/2026 | $87.76 | $88.36 | $84.47 | $84.82 | 322,217 |
| 4/14/2026 | $86.83 | $88.71 | $84.82 | $88.64 | 396,600 |
| 4/13/2026 | $82.85 | $86.69 | $82.26 | $86.61 | 393,100 |
| 4/10/2026 | $86.01 | $86.42 | $83.92 | $84.06 | 478,019 |
| 4/9/2026 | $82.00 | $86.12 | $81.03 | $85.46 | 447,624 |
| 4/8/2026 | $80.57 | $83.17 | $78.90 | $83.10 | 822,100 |
| 4/7/2026 | $74.14 | $75.61 | $73.00 | $75.12 | 543,119 |
| 4/6/2026 | $74.01 | $75.77 | $73.95 | $74.82 | 529,600 |
| 4/2/2026 | $79.80 | $81.59 | $73.87 | $73.91 | 1.12M |
| 4/1/2026 | $82.00 | $83.92 | $81.83 | $82.11 | 416,610 |
| 3/31/2026 | $80.42 | $82.75 | $78.06 | $81.65 | 421,300 |
| 3/30/2026 | $80.85 | $81.14 | $77.88 | $79.01 | 660,803 |
| 3/27/2026 | $84.12 | $85.03 | $79.56 | $80.20 | 978,400 |
| 3/26/2026 | $86.83 | $88.96 | $86.83 | $87.10 | 505,800 |
| 3/25/2026 | $87.18 | $88.09 | $85.78 | $87.90 | 475,900 |
| 3/24/2026 | $83.07 | $86.80 | $83.07 | $85.77 | 809,115 |
| 3/23/2026 | $84.03 | $86.19 | $82.21 | $84.70 | 1.32M |
| 3/20/2026 | $80.03 | $81.72 | $79.50 | $80.90 | 2.03M |
| 3/19/2026 | $80.29 | $81.77 | $78.28 | $79.97 | 1.13M |
| 3/18/2026 | $82.41 | $83.88 | $81.80 | $82.41 | 1.24M |
| 3/17/2026 | $80.96 | $83.51 | $80.63 | $83.10 | 863,100 |
| 3/16/2026 | $79.50 | $81.27 | $78.86 | $80.73 | 1.25M |
| 3/13/2026 | $79.33 | $80.52 | $77.03 | $78.47 | 812,131 |
| 3/12/2026 | $78.30 | $80.63 | $77.70 | $78.25 | 701,922 |
| 3/11/2026 | $81.02 | $81.02 | $77.74 | $80.03 | 662,397 |
| 3/10/2026 | $80.28 | $82.76 | $80.22 | $81.01 | 533,421 |
| 3/9/2026 | $78.82 | $81.82 | $76.52 | $81.50 | 464,900 |
| 3/6/2026 | $82.55 | $82.55 | $78.53 | $80.20 | 535,438 |
| 3/5/2026 | $86.16 | $86.94 | $83.09 | $84.04 | 528,300 |
| 3/4/2026 | $88.62 | $89.05 | $87.45 | $87.65 | 357,400 |
| 3/3/2026 | $86.12 | $88.59 | $84.03 | $88.42 | 574,600 |
| 3/2/2026 | $86.74 | $89.44 | $85.37 | $88.78 | 441,000 |
| 2/27/2026 | $87.84 | $89.48 | $86.56 | $88.98 | 404,937 |
| 2/26/2026 | $89.27 | $90.15 | $87.22 | $89.38 | 429,510 |
| 2/25/2026 | $89.96 | $89.96 | $86.58 | $88.58 | 482,800 |
| 2/24/2026 | $88.27 | $90.06 | $87.97 | $88.94 | 504,405 |
| 2/23/2026 | $89.55 | $90.13 | $87.12 | $87.47 | 590,447 |
| 2/20/2026 | $89.03 | $91.71 | $87.35 | $90.70 | 558,643 |