|
Closing price on 3/8/2022
|
|
| Open |
17.50 |
| High |
17.75 |
| Low |
17.00 |
| Volume |
387,600 |
| Split-adjusted Price |
17.10 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|