|
Closing price on 5/20/2022
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.00 |
| Volume |
4,030,737 |
| Split-adjusted Price |
14.10 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.00
|
14.10
|
14.31
|
14.10
|
4,030,737
|
|
|
5/19/2022
|
-0.45 / -2.95%
|
14.90
|
14.90
|
14.50
|
14.80
|
14.71
|
14.80
|
71,100
|
|
|
5/18/2022
|
+0.75 / +5.17%
|
14.70
|
15.40
|
14.30
|
15.25
|
14.80
|
15.25
|
83,800
|
|
|
5/17/2022
|
+0.60 / +4.32%
|
14.85
|
14.85
|
13.60
|
14.50
|
14.24
|
14.50
|
102,100
|
|
|
5/16/2022
|
-0.55 / -3.81%
|
13.60
|
14.50
|
13.60
|
13.90
|
14.16
|
13.90
|
86,500
|
|
|
5/13/2022
|
-1.05 / -6.77%
|
16.55
|
16.55
|
14.45
|
14.45
|
15.73
|
14.45
|
162,100
|
|
|
5/12/2022
|
0.00 / 0.00%
|
15.40
|
15.70
|
14.80
|
15.50
|
15.23
|
15.50
|
196,900
|
|
|
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
|
|
|