|
Closing price on 3/30/2022
|
|
| Open |
16.90 |
| High |
17.40 |
| Low |
16.90 |
| Volume |
273,700 |
| Split-adjusted Price |
17.10 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2022
|
-0.20 / -1.16%
|
16.90
|
17.40
|
16.90
|
17.10
|
17.07
|
17.10
|
273,700
|
|
|
3/29/2022
|
+0.35 / +2.06%
|
16.70
|
17.50
|
16.70
|
17.30
|
17.02
|
17.30
|
296,500
|
|
|
3/28/2022
|
-0.15 / -0.88%
|
17.10
|
17.10
|
16.70
|
16.95
|
16.97
|
16.95
|
285,500
|
|
|
3/25/2022
|
-0.70 / -3.93%
|
18.00
|
18.00
|
17.10
|
17.10
|
17.77
|
17.10
|
276,000
|
|
|
3/24/2022
|
+0.30 / +1.71%
|
17.50
|
17.90
|
17.50
|
17.80
|
17.68
|
17.80
|
273,900
|
|
|
3/23/2022
|
+0.15 / +0.86%
|
17.45
|
17.80
|
17.35
|
17.50
|
17.53
|
17.50
|
245,900
|
|
|
3/22/2022
|
0.00 / 0.00%
|
17.10
|
17.80
|
17.10
|
17.35
|
17.41
|
17.35
|
364,200
|
|
|
3/21/2022
|
-0.45 / -2.53%
|
17.80
|
18.00
|
17.30
|
17.35
|
17.61
|
17.35
|
265,900
|
|
|
3/18/2022
|
-0.25 / -1.39%
|
17.85
|
18.15
|
17.80
|
17.80
|
17.97
|
17.80
|
261,900
|
|
|
3/17/2022
|
-0.20 / -1.10%
|
18.40
|
19.05
|
18.00
|
18.05
|
18.63
|
18.05
|
339,200
|
|
|
3/16/2022
|
+1.15 / +6.73%
|
17.00
|
18.25
|
17.00
|
18.25
|
17.48
|
18.25
|
394,700
|
|
|
3/15/2022
|
+0.60 / +3.64%
|
16.70
|
17.25
|
16.65
|
17.10
|
16.95
|
17.10
|
310,000
|
|
|
3/14/2022
|
-0.45 / -2.65%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.72
|
16.50
|
285,000
|
|
|
3/11/2022
|
-0.15 / -0.88%
|
17.20
|
17.20
|
16.90
|
16.95
|
17.08
|
16.95
|
301,500
|
|
|
3/10/2022
|
+0.20 / +1.18%
|
17.00
|
17.35
|
16.90
|
17.10
|
17.16
|
17.10
|
276,500
|
|
|
3/9/2022
|
-0.20 / -1.17%
|
17.10
|
17.45
|
16.90
|
16.90
|
17.16
|
16.90
|
391,400
|
|
|
3/8/2022
|
+0.15 / +0.88%
|
17.50
|
17.75
|
17.00
|
17.10
|
17.34
|
17.10
|
387,600
|
|
|
3/7/2022
|
+1.10 / +6.94%
|
15.85
|
16.95
|
15.85
|
16.95
|
16.39
|
16.95
|
324,600
|
|
|
3/4/2022
|
0.00 / 0.00%
|
15.80
|
15.95
|
15.65
|
15.85
|
15.85
|
15.85
|
297,300
|
|
|
3/3/2022
|
+0.05 / +0.32%
|
15.70
|
15.90
|
15.60
|
15.85
|
15.77
|
15.85
|
293,200
|
|
|
3/2/2022
|
-0.10 / -0.63%
|
15.85
|
15.95
|
15.60
|
15.80
|
15.87
|
15.80
|
266,700
|
|
|
3/1/2022
|
-0.30 / -1.85%
|
16.10
|
16.20
|
15.80
|
15.90
|
15.98
|
15.90
|
304,700
|
|
|
2/28/2022
|
+0.20 / +1.25%
|
15.85
|
16.30
|
15.70
|
16.20
|
16.08
|
16.20
|
301,000
|
|
|
2/25/2022
|
+0.45 / +2.89%
|
15.55
|
16.20
|
15.50
|
16.00
|
15.77
|
16.00
|
237,500
|
|
|
2/24/2022
|
-0.85 / -5.18%
|
16.35
|
16.35
|
15.30
|
15.55
|
16.10
|
15.55
|
279,200
|
|
|
2/23/2022
|
-0.10 / -0.61%
|
16.60
|
16.80
|
16.40
|
16.40
|
16.51
|
16.40
|
126,000
|
|
|
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
|
|
|