|
Closing price on 10/19/2021
|
|
| Open |
14.80 |
| High |
15.20 |
| Low |
14.50 |
| Volume |
411,900 |
| Split-adjusted Price |
14.33 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2021
|
+0.25 / +1.69%
|
14.80
|
15.20
|
14.50
|
15.05
|
14.80
|
14.33
|
411,900
|
|
|
10/18/2021
|
-0.10 / -0.67%
|
14.90
|
15.20
|
14.50
|
14.80
|
14.78
|
14.10
|
225,500
|
|
|
10/15/2021
|
-0.35 / -2.30%
|
15.25
|
15.80
|
14.90
|
14.90
|
15.19
|
14.19
|
259,900
|
|
|
10/14/2021
|
-0.45 / -2.87%
|
15.30
|
15.30
|
14.85
|
15.25
|
15.10
|
14.52
|
379,600
|
|
|
10/13/2021
|
-0.10 / -0.63%
|
15.30
|
15.80
|
15.00
|
15.70
|
15.24
|
14.95
|
170,300
|
|
|
10/12/2021
|
-0.20 / -1.25%
|
16.10
|
16.45
|
15.00
|
15.80
|
15.70
|
15.05
|
357,900
|
|
|
10/11/2021
|
+0.50 / +3.23%
|
16.50
|
16.50
|
15.90
|
16.00
|
16.27
|
15.24
|
561,100
|
|
|
10/8/2021
|
+1.00 / +6.90%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.12
|
14.76
|
607,700
|
|
|
10/7/2021
|
+0.15 / +1.05%
|
14.95
|
14.95
|
14.10
|
14.50
|
14.78
|
13.81
|
183,700
|
|
|
10/6/2021
|
-0.95 / -6.21%
|
15.30
|
15.30
|
14.25
|
14.35
|
14.62
|
13.67
|
459,000
|
|
|
10/5/2021
|
+0.30 / +2.00%
|
15.00
|
15.90
|
15.00
|
15.30
|
15.26
|
14.57
|
194,300
|
|
|
10/4/2021
|
-1.00 / -6.25%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.76
|
14.29
|
553,200
|
|
|
10/1/2021
|
-0.40 / -2.44%
|
16.10
|
16.10
|
15.85
|
16.00
|
16.00
|
15.24
|
335,900
|
|
|
9/30/2021
|
-0.10 / -0.61%
|
16.45
|
16.45
|
16.20
|
16.40
|
16.39
|
15.62
|
182,300
|
|
|
9/29/2021
|
0.00 / 0.00%
|
15.70
|
16.90
|
15.70
|
16.50
|
16.38
|
15.71
|
291,200
|
|
|
9/28/2021
|
+0.40 / +2.48%
|
16.00
|
16.50
|
15.90
|
16.50
|
16.01
|
15.71
|
402,600
|
|
|
9/27/2021
|
-0.30 / -1.83%
|
15.40
|
16.15
|
15.40
|
16.10
|
16.08
|
15.33
|
226,100
|
|
|
9/24/2021
|
+0.40 / +2.50%
|
16.10
|
17.00
|
16.10
|
16.40
|
16.24
|
15.62
|
176,200
|
|
|
9/23/2021
|
+0.10 / +0.63%
|
16.00
|
16.50
|
15.90
|
16.00
|
16.03
|
15.24
|
95,700
|
|
|
9/22/2021
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.00
|
15.90
|
15.98
|
15.14
|
169,700
|
|
|
9/21/2021
|
+0.10 / +0.63%
|
15.90
|
16.60
|
15.90
|
16.10
|
16.29
|
15.33
|
175,800
|
|
|
9/20/2021
|
-0.70 / -4.19%
|
16.65
|
16.70
|
15.90
|
16.00
|
16.38
|
15.24
|
186,300
|
|
|
9/17/2021
|
-0.20 / -1.18%
|
16.70
|
17.00
|
16.70
|
16.70
|
16.74
|
15.90
|
316,900
|
|
|
9/16/2021
|
+0.20 / +1.20%
|
16.75
|
16.95
|
16.65
|
16.90
|
16.74
|
16.10
|
155,300
|
|
|
9/15/2021
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.70
|
16.70
|
16.81
|
15.90
|
453,600
|
|
|
9/14/2021
|
-0.10 / -0.59%
|
16.95
|
16.95
|
16.85
|
16.90
|
16.90
|
16.10
|
386,900
|
|
|
9/13/2021
|
0.00 / 0.00%
|
17.00
|
17.50
|
16.90
|
17.00
|
17.02
|
16.19
|
177,100
|
|
|
9/10/2021
|
+0.40 / +2.41%
|
16.20
|
17.00
|
15.90
|
17.00
|
16.23
|
16.19
|
345,500
|
|
|
9/9/2021
|
-0.30 / -1.78%
|
16.90
|
16.90
|
15.80
|
16.60
|
16.23
|
15.81
|
298,200
|
|
|
9/8/2021
|
+0.45 / +2.74%
|
17.00
|
17.00
|
15.65
|
16.90
|
16.42
|
16.10
|
225,400
|
|
|