|
Closing price on 5/11/2022
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
14.70 |
| Volume |
163,000 |
| Split-adjusted Price |
15.50 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
+0.60 / +4.03%
|
15.50
|
15.70
|
14.70
|
15.50
|
15.27
|
15.50
|
163,000
|
|
|
5/10/2022
|
+0.20 / +1.36%
|
14.80
|
14.90
|
14.20
|
14.90
|
14.38
|
14.90
|
172,200
|
|
|
5/9/2022
|
+0.95 / +6.91%
|
13.75
|
14.70
|
13.50
|
14.70
|
14.28
|
14.70
|
230,800
|
|
|
5/6/2022
|
-0.25 / -1.79%
|
13.70
|
14.30
|
13.70
|
13.75
|
14.00
|
13.75
|
243,000
|
|
|
5/5/2022
|
-0.40 / -2.78%
|
14.10
|
14.50
|
13.40
|
14.00
|
13.81
|
14.00
|
321,700
|
|
|
5/4/2022
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.09
|
14.40
|
57,600
|
|
|
4/29/2022
|
+0.50 / +3.85%
|
12.95
|
13.50
|
12.80
|
13.50
|
13.21
|
13.50
|
164,200
|
|
|
4/28/2022
|
0.00 / 0.00%
|
13.00
|
13.30
|
12.85
|
13.00
|
12.97
|
13.00
|
368,900
|
|
|
4/27/2022
|
-0.10 / -0.76%
|
13.20
|
13.20
|
12.45
|
13.00
|
12.77
|
13.00
|
197,400
|
|
|
4/26/2022
|
+0.50 / +3.97%
|
12.50
|
13.20
|
12.40
|
13.10
|
12.71
|
13.10
|
172,700
|
|
|
4/25/2022
|
-0.10 / -0.79%
|
12.70
|
12.90
|
12.30
|
12.60
|
12.72
|
12.60
|
183,000
|
|
|
4/22/2022
|
0.00 / 0.00%
|
12.60
|
13.10
|
12.60
|
12.70
|
12.90
|
12.70
|
217,900
|
|
|
4/21/2022
|
-0.70 / -5.22%
|
13.35
|
13.35
|
12.70
|
12.70
|
12.98
|
12.70
|
147,400
|
|
|
4/20/2022
|
-0.15 / -1.11%
|
13.50
|
13.55
|
12.65
|
13.40
|
13.22
|
13.40
|
179,700
|
|
|
4/19/2022
|
-0.30 / -2.17%
|
13.40
|
14.10
|
12.90
|
13.55
|
13.52
|
13.55
|
249,200
|
|
|
4/18/2022
|
-0.95 / -6.42%
|
14.10
|
14.50
|
13.80
|
13.85
|
14.07
|
13.85
|
247,000
|
|
|
4/15/2022
|
-0.20 / -1.33%
|
15.00
|
15.20
|
14.70
|
14.80
|
14.84
|
14.80
|
257,700
|
|
|
4/14/2022
|
0.00 / 0.00%
|
15.00
|
15.10
|
14.70
|
15.00
|
14.88
|
15.00
|
199,000
|
|
|
4/13/2022
|
+0.10 / +0.67%
|
14.90
|
15.00
|
14.15
|
15.00
|
14.50
|
15.00
|
197,600
|
|
|
4/12/2022
|
-0.10 / -0.67%
|
14.80
|
15.00
|
14.65
|
14.90
|
14.76
|
14.90
|
152,800
|
|
|
4/8/2022
|
-0.60 / -3.85%
|
15.70
|
15.70
|
14.55
|
15.00
|
15.00
|
15.00
|
255,400
|
|
|
4/7/2022
|
-0.90 / -5.45%
|
16.55
|
16.65
|
15.60
|
15.60
|
16.08
|
15.60
|
241,600
|
|
|
4/6/2022
|
-0.10 / -0.60%
|
16.60
|
16.65
|
16.20
|
16.50
|
16.52
|
16.50
|
260,700
|
|
|
4/5/2022
|
+0.05 / +0.30%
|
16.40
|
17.15
|
16.40
|
16.60
|
16.61
|
16.60
|
248,500
|
|
|
4/4/2022
|
-0.20 / -1.19%
|
16.60
|
16.75
|
16.30
|
16.55
|
16.62
|
16.55
|
370,700
|
|
|
4/1/2022
|
-0.25 / -1.47%
|
17.00
|
17.10
|
16.65
|
16.75
|
16.82
|
16.75
|
724,700
|
|
|
3/31/2022
|
-0.10 / -0.58%
|
17.15
|
17.40
|
16.70
|
17.00
|
17.01
|
17.00
|
252,100
|
|
|
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
|
|
|