|
|
Closing price on 2/21/2023
|
|
| Open |
49.80 |
| High |
51.50 |
| Low |
48.50 |
| Volume |
74,900 |
| Split-adjusted Price |
50.00 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2023
|
0.00 / 0.00%
|
49.80
|
51.50
|
48.50
|
50.00
|
50.56
|
50.00
|
74,900
|
|
|
2/20/2023
|
-0.40 / -0.79%
|
50.40
|
51.20
|
48.50
|
50.00
|
50.59
|
50.00
|
75,200
|
|
|
2/17/2023
|
-0.40 / -0.79%
|
50.60
|
50.70
|
45.90
|
50.40
|
49.51
|
50.40
|
35,600
|
|
|
2/16/2023
|
+0.20 / +0.40%
|
50.60
|
50.80
|
50.60
|
50.80
|
50.67
|
50.80
|
32,000
|
|
|
2/15/2023
|
-0.90 / -1.75%
|
51.50
|
51.50
|
50.00
|
50.60
|
50.83
|
50.60
|
16,800
|
|
|
2/14/2023
|
-0.40 / -0.77%
|
51.90
|
51.90
|
51.40
|
51.50
|
51.65
|
51.50
|
18,800
|
|
|
2/13/2023
|
-0.50 / -0.95%
|
52.40
|
52.40
|
51.90
|
51.90
|
52.23
|
51.90
|
16,500
|
|
|
2/10/2023
|
-3.50 / -6.26%
|
56.20
|
56.20
|
50.40
|
52.40
|
51.35
|
52.40
|
36,100
|
|
|
2/9/2023
|
0.00 / 0.00%
|
54.50
|
55.90
|
52.00
|
55.90
|
53.14
|
55.90
|
72,100
|
|
|
2/8/2023
|
-1.10 / -1.93%
|
56.90
|
57.30
|
52.80
|
55.90
|
56.33
|
55.90
|
40,000
|
|
|
2/7/2023
|
-1.70 / -2.90%
|
58.70
|
58.70
|
57.00
|
57.00
|
57.58
|
57.00
|
56,000
|
|
|
2/6/2023
|
-1.40 / -2.33%
|
59.80
|
59.80
|
58.60
|
58.70
|
59.06
|
58.70
|
50,200
|
|
|
2/3/2023
|
-0.20 / -0.33%
|
60.50
|
60.50
|
59.70
|
60.10
|
59.91
|
60.10
|
51,700
|
|
|
2/2/2023
|
-0.60 / -0.99%
|
61.20
|
61.20
|
59.60
|
60.30
|
60.66
|
60.30
|
45,200
|
|
|
2/1/2023
|
-1.20 / -1.93%
|
62.20
|
62.50
|
60.70
|
60.90
|
61.73
|
60.90
|
56,800
|
|
|
1/31/2023
|
0.00 / 0.00%
|
61.70
|
62.30
|
60.60
|
62.10
|
61.54
|
62.10
|
65,200
|
|
|
1/30/2023
|
-1.40 / -2.20%
|
63.20
|
63.20
|
62.10
|
62.10
|
62.59
|
62.10
|
43,000
|
|
|
1/27/2023
|
+0.30 / +0.47%
|
63.20
|
63.50
|
62.90
|
63.50
|
63.19
|
63.50
|
48,500
|
|
|
1/19/2023
|
+0.20 / +0.32%
|
62.90
|
63.20
|
62.50
|
63.20
|
62.82
|
63.20
|
77,000
|
|
|
1/18/2023
|
0.00 / 0.00%
|
63.00
|
63.20
|
61.70
|
63.00
|
62.21
|
63.00
|
62,000
|
|
|
1/17/2023
|
-1.50 / -2.33%
|
64.50
|
64.50
|
63.00
|
63.00
|
63.51
|
63.00
|
56,900
|
|
|
1/16/2023
|
-1.60 / -2.42%
|
66.00
|
66.30
|
64.20
|
64.50
|
65.01
|
64.50
|
69,200
|
|
|
1/13/2023
|
+0.30 / +0.46%
|
65.80
|
66.20
|
65.60
|
66.10
|
65.93
|
66.10
|
55,200
|
|
|
1/12/2023
|
-1.10 / -1.64%
|
66.90
|
67.10
|
65.60
|
65.80
|
66.27
|
65.80
|
75,500
|
|
|
1/11/2023
|
-1.10 / -1.62%
|
66.80
|
67.70
|
66.80
|
66.90
|
67.00
|
66.90
|
68,500
|
|
|
1/10/2023
|
-1.10 / -1.59%
|
69.10
|
69.10
|
67.80
|
68.00
|
68.13
|
68.00
|
62,100
|
|
|
1/9/2023
|
-0.80 / -1.14%
|
69.90
|
69.90
|
68.20
|
69.10
|
68.67
|
69.10
|
88,900
|
|
|
1/6/2023
|
-0.50 / -0.71%
|
70.50
|
70.70
|
69.90
|
69.90
|
70.08
|
69.90
|
47,600
|
|
|
1/5/2023
|
-0.60 / -0.85%
|
71.00
|
71.40
|
70.10
|
70.40
|
70.38
|
70.40
|
61,100
|
|
|
1/4/2023
|
+0.60 / +0.85%
|
70.40
|
71.00
|
69.70
|
71.00
|
70.16
|
71.00
|
72,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|