|
Closing price on 10/26/2021
|
|
| Open |
79.80 |
| High |
80.00 |
| Low |
75.10 |
| Volume |
275,500 |
| Split-adjusted Price |
76.80 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/26/2021
|
-0.30 / -0.39%
|
79.80
|
80.00
|
75.10
|
76.80
|
76.38
|
76.80
|
275,500
|
|
|
10/25/2021
|
+1.30 / +1.72%
|
77.50
|
80.00
|
76.10
|
77.10
|
77.18
|
77.10
|
371,200
|
|
|
10/22/2021
|
+0.70 / +0.93%
|
75.10
|
80.00
|
73.90
|
75.80
|
75.67
|
75.80
|
231,700
|
|
|
10/21/2021
|
-3.90 / -4.94%
|
84.60
|
84.60
|
73.40
|
75.10
|
75.86
|
75.10
|
266,700
|
|
|
10/20/2021
|
+7.10 / +9.87%
|
73.00
|
79.00
|
72.00
|
79.00
|
78.69
|
79.00
|
174,100
|
|
|
10/19/2021
|
+5.70 / +8.61%
|
66.20
|
72.80
|
66.20
|
71.90
|
71.99
|
71.90
|
266,500
|
|
|
10/18/2021
|
-7.10 / -9.69%
|
73.30
|
73.30
|
66.20
|
66.20
|
69.32
|
66.20
|
403,700
|
|
|
10/15/2021
|
-3.10 / -4.06%
|
82.00
|
82.00
|
71.10
|
73.30
|
72.88
|
73.30
|
288,200
|
|
|
10/14/2021
|
+1.30 / +1.73%
|
82.60
|
82.60
|
70.00
|
76.40
|
80.12
|
76.40
|
652,100
|
|
|
10/13/2021
|
+6.80 / +9.96%
|
75.10
|
75.10
|
75.10
|
75.10
|
75.10
|
75.10
|
91,000
|
|
|
10/12/2021
|
+6.20 / +9.98%
|
68.30
|
68.30
|
68.30
|
68.30
|
68.30
|
68.30
|
13,000
|
|
|
10/11/2021
|
+5.60 / +9.91%
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
62.10
|
2,000
|
|
|
10/8/2021
|
+5.10 / +9.92%
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
56.50
|
16,800
|
|
|
10/7/2021
|
+4.60 / +9.83%
|
51.40
|
51.40
|
51.40
|
51.40
|
51.40
|
51.40
|
3,900
|
|
|