|
Closing price on 6/28/2022
|
|
| Open |
10.25 |
| High |
10.50 |
| Low |
9.60 |
| Volume |
10,100 |
| Split-adjusted Price |
10.30 |
|
|
KPF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/28/2022
|
+0.05 / +0.49%
|
10.25
|
10.50
|
9.60
|
10.30
|
10.21
|
10.30
|
10,100
|
|
|
6/27/2022
|
-0.65 / -5.96%
|
10.15
|
10.50
|
10.15
|
10.25
|
10.24
|
10.25
|
12,800
|
|
|
6/24/2022
|
+0.05 / +0.46%
|
10.20
|
10.90
|
10.10
|
10.90
|
10.52
|
10.90
|
22,300
|
|
|
6/23/2022
|
-0.15 / -1.36%
|
10.25
|
10.90
|
10.25
|
10.85
|
10.59
|
10.85
|
16,400
|
|
|
6/22/2022
|
0.00 / 0.00%
|
10.25
|
11.20
|
10.25
|
11.00
|
10.73
|
11.00
|
10,500
|
|
|
6/21/2022
|
0.00 / 0.00%
|
11.60
|
11.60
|
10.25
|
11.00
|
10.69
|
11.00
|
7,500
|
|
|
6/20/2022
|
-0.35 / -3.08%
|
11.30
|
11.35
|
10.60
|
11.00
|
10.91
|
11.00
|
6,700
|
|
|
6/17/2022
|
0.00 / 0.00%
|
10.60
|
11.35
|
10.60
|
11.35
|
10.77
|
11.35
|
35,200
|
|
|
6/16/2022
|
+0.05 / +0.44%
|
11.00
|
11.35
|
10.55
|
11.35
|
10.86
|
11.35
|
88,600
|
|
|
6/15/2022
|
+0.50 / +4.63%
|
10.10
|
11.30
|
10.05
|
11.30
|
10.08
|
11.30
|
88,000
|
|
|
6/14/2022
|
-0.65 / -5.68%
|
11.45
|
11.45
|
10.70
|
10.80
|
10.85
|
10.80
|
10,600
|
|
|
6/13/2022
|
-0.80 / -6.53%
|
11.50
|
12.50
|
11.40
|
11.45
|
11.52
|
11.45
|
17,900
|
|
|
6/10/2022
|
-0.25 / -2.00%
|
12.75
|
12.75
|
12.05
|
12.25
|
12.25
|
12.25
|
14,200
|
|
|
6/9/2022
|
-0.25 / -1.96%
|
12.75
|
12.75
|
12.10
|
12.50
|
12.34
|
12.50
|
17,300
|
|
|
6/8/2022
|
+0.25 / +2.00%
|
12.50
|
12.75
|
12.25
|
12.75
|
12.42
|
12.75
|
4,600
|
|
|
6/7/2022
|
-0.05 / -0.40%
|
12.55
|
12.55
|
12.30
|
12.50
|
12.45
|
12.50
|
35,700
|
|
|
6/6/2022
|
0.00 / 0.00%
|
12.55
|
12.95
|
12.55
|
12.55
|
12.58
|
12.55
|
15,900
|
|
|
6/3/2022
|
-0.25 / -1.95%
|
12.35
|
13.35
|
12.35
|
12.55
|
12.83
|
12.55
|
8,200
|
|
|
6/2/2022
|
-0.40 / -3.03%
|
12.90
|
13.05
|
12.80
|
12.80
|
12.91
|
12.80
|
12,500
|
|
|
6/1/2022
|
-0.40 / -2.94%
|
12.90
|
14.30
|
12.90
|
13.20
|
13.12
|
13.20
|
9,600
|
|
|
5/31/2022
|
+0.30 / +2.26%
|
13.40
|
13.60
|
13.15
|
13.60
|
13.24
|
13.60
|
12,000
|
|
|
5/30/2022
|
-0.20 / -1.48%
|
13.40
|
13.40
|
13.00
|
13.30
|
13.11
|
13.30
|
17,800
|
|
|
5/27/2022
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.00
|
13.50
|
13.35
|
13.50
|
8,100
|
|
|
5/26/2022
|
0.00 / 0.00%
|
14.40
|
14.40
|
12.95
|
13.50
|
13.80
|
13.50
|
2,607,812
|
|
|
5/25/2022
|
+0.10 / +0.75%
|
13.40
|
13.70
|
13.25
|
13.50
|
13.41
|
13.50
|
85,100
|
|
|
5/24/2022
|
-0.40 / -2.90%
|
13.80
|
13.80
|
13.20
|
13.40
|
13.59
|
13.40
|
70,100
|
|
|
5/23/2022
|
-0.30 / -2.13%
|
14.00
|
14.20
|
13.50
|
13.80
|
13.85
|
13.80
|
365,950
|
|
|
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
|
|
|