Register for real-time alerts, custom portfolio, and market movers
KLBN11F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2024 | 20.91 | -0.09 | -0.43% | 21.05 | 21.18 | 20.76 | 21,918 |
| Sep 24 2024 | 21.00 | 0.10 | 0.48% | 20.90 | 21.17 | 20.83 | 23,641 |
| Sep 23 2024 | 20.90 | -0.12 | -0.57% | 20.92 | 20.98 | 20.70 | 32,856 |
| Sep 20 2024 | 21.02 | -0.17 | -0.80% | 21.29 | 21.30 | 20.87 | 31,467 |
| Sep 19 2024 | 21.19 | -0.24 | -1.12% | 21.43 | 21.51 | 21.18 | 22,471 |
| Sep 18 2024 | 21.43 | -0.17 | -0.79% | 21.56 | 21.63 | 21.29 | 20,877 |
| Sep 17 2024 | 21.60 | -0.14 | -0.64% | 21.72 | 21.73 | 21.45 | 22,359 |
| Sep 16 2024 | 21.74 | -0.13 | -0.59% | 21.88 | 21.98 | 21.59 | 23,579 |
| Sep 13 2024 | 21.87 | 0.07 | 0.32% | 21.74 | 22.02 | 21.66 | 19,122 |
| Sep 12 2024 | 21.80 | -0.19 | -0.86% | 21.94 | 22.02 | 21.66 | 21,727 |
| Sep 11 2024 | 21.99 | 0.05 | 0.23% | 22.00 | 22.11 | 21.68 | 22,113 |
| Sep 10 2024 | 21.94 | 0.34 | 1.57% | 22.08 | 22.45 | 21.90 | 28,053 |
| Sep 09 2024 | 21.60 | -0.11 | -0.51% | 21.75 | 21.79 | 21.58 | 24,519 |
| Sep 06 2024 | 21.71 | -0.19 | -0.87% | 21.90 | 21.95 | 21.51 | 25,613 |
| Sep 05 2024 | 21.90 | -0.02 | -0.09% | 21.99 | 22.00 | 21.79 | 19,942 |
| Sep 04 2024 | 21.92 | 0.37 | 1.72% | 21.64 | 22.00 | 21.56 | 23,725 |
| Sep 03 2024 | 21.55 | -0.05 | -0.23% | 21.46 | 21.67 | 21.33 | 26,381 |
| Sep 02 2024 | 21.60 | 0.01 | 0.05% | 21.71 | 21.72 | 21.42 | 30,768 |
| Aug 30 2024 | 21.59 | 0.04 | 0.19% | 21.65 | 21.65 | 21.24 | 35,804 |
| Aug 29 2024 | 21.55 | -0.39 | -1.78% | 21.99 | 22.03 | 21.49 | 23,170 |
| Aug 28 2024 | 21.94 | -0.06 | -0.27% | 21.95 | 22.04 | 21.84 | 19,199 |
| Aug 27 2024 | 22.00 | -0.01 | -0.05% | 22.05 | 22.25 | 21.79 | 19,291 |
| Aug 26 2024 | 22.01 | -0.14 | -0.63% | 22.20 | 22.20 | 21.86 | 25,178 |
| Aug 23 2024 | 22.15 | 0.08 | 0.36% | 22.10 | 22.33 | 22.01 | 24,514 |
| Aug 22 2024 | 22.07 | -0.13 | -0.59% | 22.20 | 22.30 | 22.00 | 26,867 |
| Aug 21 2024 | 22.20 | 0.13 | 0.59% | 22.05 | 22.36 | 21.95 | 28,217 |
| Aug 20 2024 | 22.07 | 0.69 | 3.23% | 21.40 | 22.13 | 21.29 | 39,231 |
| Aug 19 2024 | 21.38 | 0.38 | 1.81% | 21.14 | 21.40 | 21.00 | 35,328 |
| Aug 16 2024 | 21.00 | 0.14 | 0.67% | 21.07 | 21.20 | 20.83 | 28,796 |
| Aug 15 2024 | 20.86 | -0.08 | -0.38% | 21.11 | 21.14 | 20.75 | 39,819 |
| Aug 14 2024 | 20.94 | 0.14 | 0.67% | 20.85 | 21.16 | 20.71 | 26,534 |
| Aug 13 2024 | 20.80 | 0.04 | 0.19% | 20.80 | 20.84 | 20.68 | 23,654 |
| Aug 12 2024 | 20.76 | -0.14 | -0.67% | 20.95 | 20.99 | 20.64 | 27,887 |
| Aug 09 2024 | 20.90 | 0.10 | 0.48% | 20.80 | 20.97 | 20.67 | 22,652 |
| Aug 08 2024 | 20.80 | 0.05 | 0.24% | 20.60 | 20.92 | 20.45 | 26,431 |
| Aug 07 2024 | 20.75 | 0.03 | 0.14% | 20.91 | 20.94 | 20.59 | 35,400 |
| Aug 06 2024 | 20.72 | -0.73 | -3.40% | 21.06 | 21.06 | 20.65 | 42,002 |
| Aug 05 2024 | 21.45 | -0.40 | -1.83% | 21.40 | 21.67 | 21.14 | 43,908 |
| Aug 02 2024 | 21.85 | -0.19 | -0.86% | 22.03 | 22.15 | 21.65 | 29,126 |
| Aug 01 2024 | 22.04 | -0.03 | -0.14% | 22.05 | 22.14 | 21.80 | 28,938 |
| Jul 31 2024 | 22.07 | 0.07 | 0.32% | 22.14 | 22.25 | 21.84 | 26,480 |
| Jul 30 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.33 | 21.65 | 31,344 |
| Jul 29 2024 | 22.00 | 0.77 | 3.63% | 21.41 | 22.04 | 21.22 | 25,261 |
| Jul 26 2024 | 21.23 | -0.36 | -1.67% | 21.44 | 21.45 | 21.19 | 22,319 |
| Jul 25 2024 | 21.59 | -0.09 | -0.42% | 21.69 | 21.74 | 21.40 | 21,251 |
| Jul 24 2024 | 21.68 | 0.07 | 0.32% | 21.62 | 21.75 | 21.51 | 20,945 |
| Jul 23 2024 | 21.61 | -0.39 | -1.77% | 21.90 | 22.16 | 21.57 | 25,727 |
| Jul 22 2024 | 22.00 | 0.56 | 2.61% | 21.51 | 22.02 | 21.47 | 28,070 |
| Jul 19 2024 | 21.44 | -0.03 | -0.14% | 21.47 | 21.78 | 21.42 | 17,810 |
| Jul 18 2024 | 21.47 | -0.08 | -0.37% | 21.60 | 21.70 | 21.35 | 21,191 |
| Jul 17 2024 | 21.55 | 0.09 | 0.42% | 21.36 | 21.73 | 21.35 | 25,813 |
| Jul 16 2024 | 21.46 | 0.17 | 0.80% | 21.32 | 21.49 | 21.20 | 21,408 |
| Jul 15 2024 | 21.29 | 0.33 | 1.57% | 20.98 | 21.42 | 20.92 | 29,413 |
| Jul 12 2024 | 20.96 | 0.11 | 0.53% | 20.94 | 21.10 | 20.82 | 26,345 |
| Jul 11 2024 | 20.85 | -0.06 | -0.29% | 20.87 | 21.00 | 20.82 | 20,004 |
| Jul 10 2024 | 20.91 | 0.09 | 0.43% | 20.86 | 21.00 | 20.71 | 25,781 |
| Jul 09 2024 | 20.82 | -0.05 | -0.24% | 20.80 | 20.87 | 20.64 | 25,648 |
| Jul 08 2024 | 20.87 | -0.13 | -0.62% | 20.90 | 21.05 | 20.72 | 36,303 |
| Jul 05 2024 | 21.00 | -0.40 | -1.87% | 21.47 | 21.68 | 20.95 | 34,432 |
| Jul 04 2024 | 21.40 | -0.14 | -0.65% | 21.59 | 21.69 | 21.27 | 23,644 |
| Jul 03 2024 | 21.54 | -0.15 | -0.69% | 21.75 | 22.03 | 21.34 | 28,460 |
| Jul 02 2024 | 21.69 | -0.09 | -0.41% | 21.83 | 22.01 | 21.56 | 25,233 |
| Jul 01 2024 | 21.78 | 0.34 | 1.59% | 21.44 | 22.04 | 21.34 | 37,565 |
| Jun 28 2024 | 21.44 | 0.10 | 0.47% | 21.34 | 21.45 | 21.10 | 25,978 |
