Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/7/2026	+0.70 / +1.04%	66.90	69.30	66.00	68.00	67.71	68.00	30,400
1/6/2026	+0.30 / +0.45%	67.50	67.60	67.00	67.30	67.37	67.30	20,600
1/5/2026	+0.50 / +0.75%	70.00	70.00	64.00	67.00	67.45	67.00	29,200
12/31/2025	-0.90 / -1.34%	67.80	67.80	62.60	66.50	66.90	66.50	15,300
12/30/2025	-0.60 / -0.88%	68.50	68.70	64.50	67.40	67.72	67.40	25,100
12/29/2025	-0.50 / -0.73%	68.00	69.00	67.90	68.00	68.38	68.00	24,900
12/26/2025	-0.30 / -0.44%	70.00	70.10	67.20	68.50	68.53	68.50	33,300
12/25/2025	+0.80 / +1.18%	68.00	71.20	66.80	68.80	68.44	68.80	40,200
12/24/2025	-6.00 / -8.11%	74.00	75.80	66.60	68.00	69.33	68.00	80,500
12/23/2025	-0.40 / -0.54%	68.20	74.50	68.20	74.00	74.16	74.00	18,200
12/22/2025	+1.80 / +2.48%	74.00	74.40	73.80	74.40	74.22	74.40	19,400
12/19/2025	+0.10 / +0.14%	73.00	74.80	68.50	72.60	73.71	72.60	24,200
12/18/2025	-0.30 / -0.41%	73.00	73.50	72.40	72.50	72.75	72.50	21,300
12/17/2025	0.00 / 0.00%	70.00	75.80	66.30	72.80	73.93	72.80	20,800
12/16/2025	+0.20 / +0.28%	73.00	73.50	72.80	72.80	73.09	72.80	11,000
12/15/2025	-0.20 / -0.27%	73.00	73.60	72.60	72.60	73.27	72.60	25,300
12/12/2025	-0.20 / -0.27%	73.60	73.60	70.40	72.80	72.99	72.80	24,200
12/11/2025	-1.00 / -1.35%	74.50	74.50	71.60	73.00	73.35	73.00	29,900
12/10/2025	-0.50 / -0.67%	74.50	74.50	73.00	74.00	74.00	74.00	24,900
12/9/2025	-1.10 / -1.46%	76.00	76.50	74.00	74.50	75.28	74.50	26,500
12/8/2025	+1.20 / +1.61%	75.00	76.00	74.40	75.60	75.48	75.60	31,600
12/5/2025	+2.50 / +3.48%	65.40	77.70	65.40	74.40	74.96	74.40	22,100
12/4/2025	+1.90 / +2.71%	70.50	72.00	70.50	71.90	71.62	71.90	22,200
12/3/2025	-1.80 / -2.51%	72.00	72.00	70.00	70.00	71.15	70.00	28,400
12/2/2025	-1.10 / -1.51%	72.50	72.50	68.40	71.80	71.60	71.80	25,100
12/1/2025	-0.60 / -0.82%	73.00	73.00	68.20	72.90	72.53	72.90	18,300
11/28/2025	-0.80 / -1.08%	74.50	74.60	73.50	73.50	73.81	73.50	22,300
11/27/2025	-0.60 / -0.80%	75.00	75.00	74.10	74.30	74.50	74.30	25,900
11/26/2025	+0.50 / +0.67%	75.50	76.40	74.70	74.90	75.25	74.90	36,200
11/25/2025	-2.00 / -2.62%	76.50	76.50	74.00	74.40	75.60	74.40	29,500

<<Previous 30 days

KSF News

More News

Related Companies

	Volume	Price	Change
BCM	2,245,200	68.20	6.90%
CIG	83,900	8.99	3.33%
CKG	36,300	10.35	4.55%
CRE	379,600	8.31	0.00%
DLG	1,064,000	2.62	0.38%
DLR	0	15.90	0.00%
DTI	37,400	2.30	0.00%
DXS	2,449,600	8.81	0.23%
FIR	239,900	7.21	0.14%