KXSCF(KXSCF)
KXSCF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $117.44 | $121.79 | $117.44 | $121.74 | 1,121 |
| 7/28/2026 | $112.68 | $118.07 | $112.68 | $118.07 | 12,926 |
| 7/27/2026 | $107.58 | $111.27 | $107.58 | $111.27 | 2,400 |
| 7/24/2026 | $104.03 | $104.26 | $103.08 | $104.12 | 3,700 |
| 7/23/2026 | $100.99 | $100.99 | $100.99 | $100.99 | 2,023 |
| 7/22/2026 | $102.20 | $103.73 | $102.20 | $103.73 | 4,849 |
| 7/21/2026 | $109.14 | $109.14 | $104.79 | $106.49 | 4,200 |
| 7/20/2026 | $108.79 | $110.50 | $106.84 | $110.12 | 8,027 |
| 7/17/2026 | $109.90 | $110.78 | $109.61 | $110.28 | 6,825 |
| 7/16/2026 | $109.53 | $110.39 | $109.53 | $110.39 | 4,800 |
| 7/15/2026 | $108.61 | $111.38 | $108.61 | $109.62 | 4,600 |
| 7/14/2026 | $111.21 | $111.21 | $110.00 | $110.02 | 1,133 |
| 7/13/2026 | $110.19 | $112.37 | $110.19 | $112.37 | 6,800 |
| 7/10/2026 | $109.05 | $109.70 | $108.70 | $108.70 | 2,538 |
| 7/9/2026 | $106.55 | $108.14 | $106.52 | $108.14 | 147,915 |
| 7/8/2026 | $106.51 | $107.42 | $106.51 | $107.42 | 8,106 |
| 7/7/2026 | $108.50 | $111.31 | $108.50 | $110.77 | 4,009 |
| 7/6/2026 | $110.58 | $110.58 | $109.03 | $109.39 | 4,000 |
| 7/2/2026 | $107.47 | $111.47 | $107.47 | $110.36 | 1,644 |
| 7/1/2026 | $107.67 | $107.67 | $107.67 | $107.67 | 123 |
| 6/30/2026 | $107.42 | $108.02 | $107.42 | $108.02 | 9,200 |
| 6/29/2026 | $108.93 | $110.07 | $108.19 | $108.35 | 2,400 |
| 6/26/2026 | $105.68 | $109.19 | $105.68 | $108.94 | 20,900 |
| 6/25/2026 | $105.73 | $105.73 | $105.36 | $105.36 | 16,832 |
| 6/24/2026 | $105.77 | $106.53 | $105.01 | $106.14 | 17,500 |
| 6/23/2026 | $103.47 | $103.47 | $101.58 | $101.66 | 1,239 |
| 6/22/2026 | $102.95 | $102.95 | $100.18 | $101.14 | 10,345 |
| 6/18/2026 | $108.00 | $108.00 | $103.46 | $103.86 | 2,500 |
| 6/17/2026 | $110.14 | $110.51 | $108.29 | $109.60 | 3,230 |
| 6/16/2026 | $109.62 | $111.56 | $109.58 | $111.45 | 2,305 |
| 6/15/2026 | $116.55 | $116.55 | $116.00 | $116.00 | 1,000 |
| 6/12/2026 | $118.88 | $118.93 | $118.88 | $118.93 | 25,847 |
| 6/11/2026 | $118.10 | $119.08 | $118.10 | $118.10 | 11,626 |
| 6/10/2026 | $119.41 | $119.41 | $116.96 | $117.15 | 14,900 |
| 6/9/2026 | $119.87 | $119.87 | $116.42 | $119.33 | 19,530 |
| 6/8/2026 | $119.69 | $120.42 | $118.58 | $119.37 | 7,805 |
| 6/5/2026 | $120.33 | $121.00 | $120.33 | $120.56 | 33,800 |
| 6/4/2026 | $121.95 | $121.95 | $120.40 | $120.65 | 34,700 |
| 6/3/2026 | $121.43 | $121.43 | $115.51 | $115.51 | 22,624 |
| 6/2/2026 | $123.30 | $123.30 | $121.64 | $123.00 | 29,400 |
| 6/1/2026 | $113.93 | $123.07 | $113.93 | $123.07 | 69,800 |
| 5/29/2026 | $108.54 | $114.64 | $108.54 | $114.41 | 41,640 |
| 5/28/2026 | $105.85 | $107.11 | $105.77 | $106.73 | 13,600 |
| 5/27/2026 | $104.83 | $104.83 | $102.48 | $102.48 | 1,500 |
| 5/26/2026 | $105.82 | $105.82 | $103.06 | $103.06 | 2,932 |
| 5/22/2026 | $107.31 | $107.31 | $105.44 | $105.44 | 700 |
| 5/21/2026 | $107.60 | $107.60 | $104.60 | $106.17 | 17,000 |
| 5/20/2026 | $102.23 | $106.70 | $101.03 | $106.70 | 12,508 |
| 5/19/2026 | $103.13 | $103.97 | $102.04 | $102.04 | 15,730 |
| 5/18/2026 | $101.84 | $101.84 | $100.08 | $100.27 | 836 |
| 5/15/2026 | $101.52 | $101.52 | $100.05 | $100.51 | 632 |
| 5/14/2026 | $99.50 | $100.06 | $99.50 | $100.06 | 2,701 |
| 5/13/2026 | $103.17 | $103.18 | $100.08 | $100.64 | 8,700 |
| 5/12/2026 | $111.54 | $111.54 | $104.81 | $104.81 | 2,010 |
| 5/11/2026 | $113.79 | $113.79 | $108.55 | $108.55 | 4,500 |
| 5/8/2026 | $110.96 | $115.48 | $110.96 | $115.33 | 20,400 |
| 5/7/2026 | $107.72 | $113.18 | $107.55 | $113.18 | 10,723 |
| 5/6/2026 | $104.56 | $104.56 | $102.17 | $102.70 | 9,736 |
| 5/5/2026 | $104.61 | $104.61 | $103.69 | $104.25 | 5,946 |
| 5/4/2026 | $109.16 | $109.16 | $106.46 | $106.56 | 5,200 |
| 5/1/2026 | $103.68 | $106.96 | $103.64 | $106.65 | 17,048 |