|
|
Closing price on 11/1/2022
|
|
| Open |
74.80 |
| High |
74.80 |
| Low |
72.50 |
| Volume |
67,200 |
| Split-adjusted Price |
73.50 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2022
|
-1.40 / -1.87%
|
74.80
|
74.80
|
72.50
|
73.50
|
73.21
|
73.50
|
67,200
|
|
|
10/31/2022
|
-0.60 / -0.79%
|
75.50
|
75.50
|
73.90
|
74.90
|
74.44
|
74.90
|
30,300
|
|
|
10/28/2022
|
+0.40 / +0.53%
|
74.50
|
75.50
|
74.00
|
75.50
|
74.37
|
75.50
|
77,300
|
|
|
10/27/2022
|
+0.60 / +0.81%
|
74.50
|
75.10
|
73.80
|
75.10
|
74.33
|
75.10
|
63,300
|
|
|
10/26/2022
|
-0.10 / -0.13%
|
74.50
|
74.50
|
73.90
|
74.50
|
74.10
|
74.50
|
84,200
|
|
|
10/25/2022
|
+0.60 / +0.81%
|
74.00
|
74.60
|
73.70
|
74.60
|
74.06
|
74.60
|
51,800
|
|
|
10/24/2022
|
-0.60 / -0.80%
|
74.70
|
74.70
|
73.80
|
74.00
|
74.13
|
74.00
|
78,500
|
|
|
10/21/2022
|
-0.50 / -0.67%
|
75.20
|
75.40
|
74.60
|
74.60
|
75.05
|
74.60
|
57,300
|
|
|
10/20/2022
|
+0.40 / +0.54%
|
74.80
|
75.10
|
74.20
|
75.10
|
74.56
|
75.10
|
72,100
|
|
|
10/19/2022
|
-0.30 / -0.40%
|
75.00
|
75.50
|
74.40
|
74.70
|
75.07
|
74.70
|
60,600
|
|
|
10/18/2022
|
-0.50 / -0.66%
|
75.50
|
75.90
|
74.80
|
75.00
|
75.36
|
75.00
|
67,400
|
|
|
10/17/2022
|
-1.00 / -1.31%
|
76.50
|
76.50
|
74.90
|
75.50
|
75.13
|
75.50
|
95,600
|
|
|
10/14/2022
|
+0.60 / +0.79%
|
76.00
|
76.50
|
75.00
|
76.50
|
75.86
|
76.50
|
85,800
|
|
|
10/13/2022
|
+0.20 / +0.26%
|
75.80
|
76.30
|
74.50
|
75.90
|
75.42
|
75.90
|
63,800
|
|
|
10/12/2022
|
-3.30 / -4.18%
|
79.00
|
79.00
|
74.70
|
75.70
|
77.31
|
75.70
|
80,900
|
|
|
10/11/2022
|
-1.60 / -1.99%
|
80.50
|
80.50
|
78.00
|
79.00
|
78.68
|
79.00
|
58,000
|
|
|
10/10/2022
|
-1.70 / -2.07%
|
82.10
|
82.10
|
79.00
|
80.60
|
79.77
|
80.60
|
116,300
|
|
|
10/7/2022
|
-0.60 / -0.72%
|
83.00
|
83.00
|
80.30
|
82.30
|
81.65
|
82.30
|
64,600
|
|
|
10/6/2022
|
-0.40 / -0.48%
|
83.30
|
83.30
|
81.60
|
82.90
|
81.90
|
82.90
|
97,800
|
|
|
10/5/2022
|
-1.10 / -1.30%
|
84.00
|
84.00
|
81.90
|
83.30
|
82.51
|
83.30
|
75,000
|
|
|
10/4/2022
|
+1.40 / +1.69%
|
82.90
|
84.40
|
81.80
|
84.40
|
82.14
|
84.40
|
89,400
|
|
|
10/3/2022
|
-0.50 / -0.60%
|
83.50
|
83.50
|
81.40
|
83.00
|
82.63
|
83.00
|
66,800
|
|
|
9/30/2022
|
+1.50 / +1.83%
|
82.30
|
83.50
|
81.80
|
83.50
|
82.01
|
83.50
|
105,800
|
|
|
9/29/2022
|
-1.60 / -1.91%
|
83.20
|
83.20
|
82.00
|
82.00
|
82.90
|
82.00
|
50,700
|
|
|
9/28/2022
|
-0.40 / -0.48%
|
82.90
|
83.60
|
82.00
|
83.60
|
82.83
|
83.60
|
66,100
|
|
|
9/27/2022
|
-0.20 / -0.24%
|
82.60
|
84.00
|
82.60
|
84.00
|
82.86
|
84.00
|
73,200
|
|
|
9/26/2022
|
+1.20 / +1.45%
|
82.80
|
84.20
|
81.90
|
84.20
|
82.39
|
84.20
|
87,200
|
|
|
9/23/2022
|
+0.10 / +0.12%
|
83.00
|
83.00
|
81.80
|
83.00
|
82.64
|
83.00
|
71,200
|
|
|
9/22/2022
|
+0.40 / +0.48%
|
82.90
|
82.90
|
82.10
|
82.90
|
82.32
|
82.90
|
70,600
|
|
|
9/21/2022
|
-0.40 / -0.48%
|
83.20
|
83.20
|
82.00
|
82.50
|
82.40
|
82.50
|
96,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:15:00 PM
|
|
|
|
|