|
Closing price on 1/14/2022
|
|
| Open |
17.15 |
| High |
17.55 |
| Low |
16.90 |
| Volume |
206,300 |
| Split-adjusted Price |
17.25 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2022
|
+0.10 / +0.58%
|
17.15
|
17.55
|
16.90
|
17.25
|
17.27
|
17.25
|
206,300
|
|
|
1/13/2022
|
+0.05 / +0.29%
|
17.20
|
17.85
|
17.10
|
17.15
|
17.35
|
17.15
|
259,200
|
|
|
1/12/2022
|
-0.35 / -2.01%
|
17.50
|
17.80
|
17.00
|
17.10
|
17.36
|
17.10
|
275,800
|
|
|
1/11/2022
|
-0.20 / -1.13%
|
17.55
|
18.00
|
17.25
|
17.45
|
17.66
|
17.45
|
289,700
|
|
|
1/10/2022
|
0.00 / 0.00%
|
17.60
|
18.10
|
17.45
|
17.65
|
17.74
|
17.65
|
302,400
|
|
|
1/7/2022
|
-0.35 / -1.94%
|
17.95
|
18.00
|
17.65
|
17.65
|
17.79
|
17.65
|
203,200
|
|
|
1/6/2022
|
-0.60 / -3.23%
|
18.65
|
18.70
|
17.50
|
18.00
|
17.98
|
18.00
|
244,600
|
|
|
1/5/2022
|
+0.05 / +0.27%
|
18.55
|
18.85
|
18.50
|
18.60
|
18.70
|
18.60
|
301,900
|
|
|
1/4/2022
|
+0.25 / +1.37%
|
18.35
|
18.65
|
18.30
|
18.55
|
18.52
|
18.55
|
254,900
|
|
|
12/31/2021
|
0.00 / 0.00%
|
18.35
|
18.50
|
18.00
|
18.30
|
18.31
|
18.30
|
97,800
|
|
|
12/30/2021
|
+0.15 / +0.83%
|
18.20
|
18.30
|
18.00
|
18.30
|
18.11
|
18.30
|
1,639,048
|
|
|
12/29/2021
|
0.00 / 0.00%
|
18.05
|
18.20
|
17.90
|
18.15
|
18.12
|
18.15
|
293,700
|
|
|
12/28/2021
|
-0.40 / -2.16%
|
18.60
|
18.60
|
18.05
|
18.15
|
18.22
|
18.15
|
264,300
|
|
|
12/27/2021
|
-0.30 / -1.59%
|
18.95
|
19.00
|
18.45
|
18.55
|
18.76
|
18.55
|
243,700
|
|
|
12/24/2021
|
+0.25 / +1.34%
|
18.70
|
19.10
|
18.70
|
18.85
|
18.90
|
18.85
|
204,700
|
|
|
12/23/2021
|
+0.30 / +1.56%
|
19.50
|
20.25
|
19.10
|
19.55
|
19.76
|
18.62
|
294,400
|
|
|
12/22/2021
|
+1.20 / +6.65%
|
18.10
|
19.30
|
18.05
|
19.25
|
18.54
|
18.33
|
350,900
|
|
|
12/21/2021
|
+0.15 / +0.84%
|
17.95
|
18.05
|
17.80
|
18.05
|
17.95
|
17.19
|
224,800
|
|
|
12/20/2021
|
-0.10 / -0.56%
|
18.05
|
18.10
|
17.90
|
17.90
|
17.97
|
17.05
|
149,400
|
|
|
12/17/2021
|
0.00 / 0.00%
|
18.00
|
18.15
|
17.90
|
18.00
|
18.06
|
17.14
|
118,600
|
|
|
12/16/2021
|
+0.20 / +1.12%
|
17.75
|
18.25
|
17.65
|
18.00
|
18.01
|
17.14
|
142,300
|
|
|
12/15/2021
|
-0.45 / -2.47%
|
18.30
|
18.30
|
17.70
|
17.80
|
17.88
|
16.95
|
255,300
|
|
|
12/14/2021
|
-0.40 / -2.14%
|
18.90
|
18.90
|
18.05
|
18.25
|
18.40
|
17.38
|
304,400
|
|
|
12/13/2021
|
+0.80 / +4.48%
|
17.85
|
18.90
|
17.60
|
18.65
|
18.54
|
17.76
|
477,200
|
|
|
12/10/2021
|
+0.40 / +2.29%
|
16.80
|
18.20
|
16.80
|
17.85
|
17.76
|
17.00
|
394,800
|
|
|
12/9/2021
|
+1.10 / +6.73%
|
16.15
|
17.45
|
16.15
|
17.45
|
16.66
|
16.62
|
176,200
|
|
|
12/8/2021
|
-0.55 / -3.25%
|
16.70
|
16.95
|
16.20
|
16.35
|
16.59
|
15.57
|
193,100
|
|
|
12/7/2021
|
-0.20 / -1.17%
|
16.80
|
17.00
|
16.10
|
16.90
|
16.52
|
16.10
|
331,400
|
|
|
12/6/2021
|
-0.15 / -0.87%
|
18.30
|
18.30
|
17.10
|
17.10
|
17.65
|
16.29
|
348,100
|
|
|
12/3/2021
|
+1.10 / +6.81%
|
17.25
|
17.25
|
17.20
|
17.25
|
17.25
|
16.43
|
206,200
|
|
|