|
Closing price on 2/22/2022
|
|
| Open |
16.45 |
| High |
17.30 |
| Low |
16.40 |
| Volume |
271,500 |
| Split-adjusted Price |
16.50 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
+0.05 / +0.30%
|
16.45
|
17.30
|
16.40
|
16.50
|
17.03
|
16.50
|
271,500
|
|
|
2/21/2022
|
+0.45 / +2.81%
|
16.00
|
16.50
|
16.00
|
16.45
|
16.10
|
16.45
|
230,400
|
|
|
2/18/2022
|
+0.05 / +0.31%
|
15.90
|
16.15
|
15.55
|
16.00
|
15.92
|
16.00
|
176,800
|
|
|
2/17/2022
|
+0.35 / +2.24%
|
15.75
|
16.00
|
15.35
|
15.95
|
15.56
|
15.95
|
219,900
|
|
|
2/16/2022
|
+0.35 / +2.30%
|
15.40
|
15.80
|
15.20
|
15.60
|
15.49
|
15.60
|
287,100
|
|
|
2/15/2022
|
+0.35 / +2.35%
|
14.90
|
15.35
|
14.90
|
15.25
|
15.09
|
15.25
|
241,800
|
|
|
2/14/2022
|
-0.45 / -2.93%
|
15.35
|
15.35
|
14.90
|
14.90
|
15.01
|
14.90
|
196,300
|
|
|
2/11/2022
|
-0.15 / -0.97%
|
15.55
|
15.55
|
15.30
|
15.35
|
15.43
|
15.35
|
186,300
|
|
|
2/10/2022
|
-0.20 / -1.27%
|
15.75
|
15.90
|
15.35
|
15.50
|
15.63
|
15.50
|
252,200
|
|
|
2/9/2022
|
+0.20 / +1.29%
|
15.60
|
15.95
|
15.55
|
15.70
|
15.78
|
15.70
|
282,400
|
|
|
2/8/2022
|
+0.05 / +0.32%
|
15.50
|
15.60
|
15.35
|
15.50
|
15.46
|
15.50
|
173,600
|
|
|
2/7/2022
|
+0.35 / +2.32%
|
15.20
|
15.65
|
15.15
|
15.45
|
15.35
|
15.45
|
237,700
|
|
|
1/28/2022
|
+0.15 / +1.00%
|
14.95
|
15.35
|
14.85
|
15.10
|
15.13
|
15.10
|
193,100
|
|
|
1/27/2022
|
-0.10 / -0.66%
|
15.05
|
15.25
|
14.85
|
14.95
|
15.07
|
14.95
|
147,500
|
|
|
1/26/2022
|
-0.05 / -0.33%
|
15.15
|
15.45
|
15.00
|
15.05
|
15.16
|
15.05
|
261,500
|
|
|
1/25/2022
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.70
|
15.10
|
14.93
|
15.10
|
218,200
|
|
|
1/24/2022
|
-0.65 / -4.15%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.22
|
15.00
|
197,400
|
|
|
1/21/2022
|
+0.15 / +0.97%
|
15.55
|
15.75
|
15.25
|
15.65
|
15.56
|
15.65
|
245,200
|
|
|
1/20/2022
|
+0.10 / +0.65%
|
15.40
|
15.55
|
15.25
|
15.50
|
15.46
|
15.50
|
223,700
|
|
|
1/19/2022
|
-0.95 / -5.81%
|
16.35
|
16.65
|
15.40
|
15.40
|
15.81
|
15.40
|
163,300
|
|
|
1/18/2022
|
-0.50 / -2.97%
|
16.75
|
16.75
|
15.95
|
16.35
|
16.35
|
16.35
|
158,800
|
|
|
1/17/2022
|
-0.40 / -2.32%
|
17.25
|
17.50
|
16.85
|
16.85
|
17.18
|
16.85
|
270,100
|
|
|
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
|
|
|