|
|
Closing price on 11/29/2022
|
|
| Open |
70.20 |
| High |
70.40 |
| Low |
68.80 |
| Volume |
91,800 |
| Split-adjusted Price |
70.20 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
0.00 / 0.00%
|
70.20
|
70.40
|
68.80
|
70.20
|
69.54
|
70.20
|
91,800
|
|
|
11/28/2022
|
-0.40 / -0.57%
|
70.60
|
70.60
|
68.80
|
70.20
|
69.45
|
70.20
|
106,600
|
|
|
11/25/2022
|
+0.40 / +0.57%
|
70.10
|
70.60
|
69.00
|
70.60
|
69.53
|
70.60
|
84,400
|
|
|
11/24/2022
|
0.00 / 0.00%
|
70.00
|
70.20
|
69.50
|
70.20
|
69.72
|
70.20
|
114,800
|
|
|
11/23/2022
|
0.00 / 0.00%
|
70.20
|
70.70
|
69.00
|
70.20
|
69.63
|
70.20
|
83,300
|
|
|
11/22/2022
|
-0.20 / -0.28%
|
70.40
|
70.40
|
69.60
|
70.20
|
69.91
|
70.20
|
92,200
|
|
|
11/21/2022
|
-0.10 / -0.14%
|
71.00
|
74.00
|
70.10
|
70.40
|
70.65
|
70.40
|
65,000
|
|
|
11/18/2022
|
-0.50 / -0.70%
|
71.00
|
71.00
|
69.20
|
70.50
|
69.78
|
70.50
|
83,300
|
|
|
11/17/2022
|
+0.20 / +0.28%
|
70.80
|
71.00
|
69.30
|
71.00
|
70.08
|
71.00
|
79,100
|
|
|
11/16/2022
|
+0.50 / +0.71%
|
70.20
|
70.80
|
69.20
|
70.80
|
69.57
|
70.80
|
62,800
|
|
|
11/15/2022
|
-0.10 / -0.14%
|
70.40
|
70.40
|
68.00
|
70.30
|
69.31
|
70.30
|
97,100
|
|
|
11/14/2022
|
+0.20 / +0.28%
|
70.20
|
70.40
|
69.30
|
70.40
|
69.74
|
70.40
|
73,000
|
|
|
11/11/2022
|
-0.10 / -0.14%
|
70.30
|
70.80
|
69.10
|
70.20
|
70.07
|
70.20
|
84,500
|
|
|
11/10/2022
|
-1.00 / -1.40%
|
71.30
|
71.30
|
70.00
|
70.30
|
70.63
|
70.30
|
77,900
|
|
|
11/9/2022
|
+0.20 / +0.28%
|
71.10
|
71.30
|
70.00
|
71.30
|
70.49
|
71.30
|
71,000
|
|
|
11/8/2022
|
-1.10 / -1.52%
|
72.20
|
72.20
|
70.10
|
71.10
|
70.70
|
71.10
|
86,700
|
|
|
11/7/2022
|
-0.80 / -1.10%
|
73.00
|
73.00
|
71.00
|
72.20
|
72.08
|
72.20
|
48,900
|
|
|
11/4/2022
|
-0.60 / -0.82%
|
73.60
|
73.60
|
72.50
|
73.00
|
72.79
|
73.00
|
58,100
|
|
|
11/3/2022
|
-0.20 / -0.27%
|
73.80
|
73.80
|
72.70
|
73.60
|
72.96
|
73.60
|
75,500
|
|
|
11/2/2022
|
+0.30 / +0.41%
|
73.50
|
73.80
|
72.70
|
73.80
|
73.09
|
73.80
|
86,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:25:00 AM
|
|
|
|
|