|
Closing price on 8/1/2023
|
|
Open |
8.59 |
High |
8.59 |
Low |
8.36 |
Volume |
2,073,800 |
Split-adjusted Price |
8.37 |
|
|
KPF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/1/2023
|
-0.16 / -1.88%
|
8.59
|
8.59
|
8.36
|
8.37
|
8.43
|
8.37
|
2,073,800
|
|
7/31/2023
|
-0.05 / -0.58%
|
8.61
|
8.65
|
8.50
|
8.53
|
8.55
|
8.53
|
772,200
|
|
7/28/2023
|
-0.02 / -0.23%
|
8.60
|
8.64
|
8.52
|
8.58
|
8.60
|
8.58
|
944,200
|
|
7/27/2023
|
+0.13 / +1.53%
|
8.54
|
8.69
|
8.40
|
8.60
|
8.54
|
8.60
|
2,793,900
|
|
7/26/2023
|
+0.08 / +0.95%
|
8.37
|
8.47
|
8.30
|
8.47
|
8.41
|
8.47
|
2,346,200
|
|
7/25/2023
|
+0.09 / +1.08%
|
8.30
|
8.39
|
8.22
|
8.39
|
8.28
|
8.39
|
1,519,200
|
|
7/24/2023
|
+0.07 / +0.85%
|
8.24
|
8.30
|
8.20
|
8.30
|
8.24
|
8.30
|
195,500
|
|
7/21/2023
|
-0.04 / -0.48%
|
8.27
|
8.35
|
8.20
|
8.23
|
8.24
|
8.23
|
584,900
|
|
7/20/2023
|
+0.01 / +0.12%
|
8.26
|
8.28
|
8.19
|
8.27
|
8.22
|
8.27
|
147,400
|
|
7/19/2023
|
-0.17 / -2.02%
|
8.49
|
8.49
|
8.26
|
8.26
|
8.33
|
8.26
|
129,800
|
|
7/18/2023
|
+0.31 / +3.82%
|
8.12
|
8.50
|
8.11
|
8.43
|
8.39
|
8.43
|
587,600
|
|
7/17/2023
|
+0.01 / +0.12%
|
8.11
|
8.20
|
8.08
|
8.12
|
8.12
|
8.12
|
303,600
|
|
7/14/2023
|
+0.03 / +0.37%
|
8.18
|
8.18
|
8.03
|
8.11
|
8.08
|
8.11
|
322,200
|
|
7/13/2023
|
+0.05 / +0.62%
|
8.03
|
8.14
|
8.03
|
8.08
|
8.09
|
8.08
|
174,700
|
|
7/12/2023
|
-0.13 / -1.59%
|
8.11
|
8.20
|
8.02
|
8.03
|
8.07
|
8.03
|
561,000
|
|
7/11/2023
|
-0.10 / -1.21%
|
8.28
|
8.28
|
8.06
|
8.16
|
8.14
|
8.16
|
405,600
|
|
7/10/2023
|
-0.01 / -0.12%
|
8.30
|
8.37
|
8.21
|
8.26
|
8.25
|
8.26
|
279,300
|
|
7/7/2023
|
-0.13 / -1.55%
|
8.35
|
8.40
|
8.26
|
8.27
|
8.30
|
8.27
|
345,500
|
|
7/6/2023
|
-0.07 / -0.83%
|
8.47
|
8.49
|
8.30
|
8.40
|
8.41
|
8.40
|
290,900
|
|
7/5/2023
|
-0.03 / -0.35%
|
8.50
|
8.56
|
8.45
|
8.47
|
8.49
|
8.47
|
421,500
|
|
7/4/2023
|
-0.05 / -0.58%
|
8.55
|
8.60
|
8.40
|
8.50
|
8.48
|
8.50
|
400,300
|
|
7/3/2023
|
+0.12 / +1.42%
|
8.40
|
8.55
|
8.40
|
8.55
|
8.45
|
8.55
|
1,820,900
|
|
6/30/2023
|
-0.02 / -0.24%
|
8.45
|
8.54
|
8.43
|
8.43
|
8.48
|
8.43
|
271,900
|
|
6/29/2023
|
-0.06 / -0.71%
|
8.51
|
8.51
|
8.44
|
8.45
|
8.47
|
8.45
|
261,300
|
|
6/28/2023
|
-0.12 / -1.39%
|
8.70
|
8.70
|
8.50
|
8.51
|
8.54
|
8.51
|
790,800
|
|
6/27/2023
|
-0.02 / -0.23%
|
8.68
|
8.75
|
8.55
|
8.63
|
8.61
|
8.63
|
1,838,200
|
|
6/26/2023
|
-0.05 / -0.57%
|
8.70
|
8.73
|
8.50
|
8.65
|
8.55
|
8.65
|
2,530,400
|
|
6/23/2023
|
-0.07 / -0.80%
|
8.77
|
8.90
|
8.60
|
8.70
|
8.72
|
8.70
|
1,683,600
|
|
6/22/2023
|
+0.17 / +1.98%
|
8.60
|
9.00
|
8.50
|
8.77
|
8.63
|
8.77
|
1,464,900
|
|
6/21/2023
|
+0.05 / +0.58%
|
8.55
|
8.67
|
8.46
|
8.60
|
8.53
|
8.60
|
3,181,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|