|
|
Closing price on 3/21/2022
|
|
| Open |
107.70 |
| High |
108.20 |
| Low |
107.70 |
| Volume |
984,218 |
| Split-adjusted Price |
108.20 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2022
|
+0.50 / +0.46%
|
107.70
|
108.20
|
107.70
|
108.20
|
108.09
|
108.20
|
984,218
|
|
|
3/18/2022
|
+0.20 / +0.19%
|
107.40
|
107.70
|
107.40
|
107.70
|
107.62
|
107.70
|
2,931,976
|
|
|
3/17/2022
|
+0.50 / +0.47%
|
109.00
|
110.00
|
107.20
|
107.50
|
107.46
|
107.50
|
55,500
|
|
|
3/16/2022
|
+0.10 / +0.09%
|
106.90
|
107.00
|
106.90
|
107.00
|
106.98
|
107.00
|
29,000
|
|
|
3/15/2022
|
-0.10 / -0.09%
|
107.00
|
107.00
|
106.80
|
106.90
|
106.83
|
106.90
|
39,900
|
|
|
3/14/2022
|
-1.10 / -1.02%
|
107.80
|
111.00
|
107.00
|
107.00
|
107.88
|
107.00
|
32,300
|
|
|
3/11/2022
|
+1.30 / +1.22%
|
107.00
|
111.00
|
106.80
|
108.10
|
107.50
|
108.10
|
1,753,120
|
|
|
3/10/2022
|
0.00 / 0.00%
|
107.00
|
107.00
|
106.80
|
106.80
|
106.89
|
106.80
|
3,100,418
|
|
|
3/9/2022
|
-0.40 / -0.37%
|
107.20
|
108.00
|
106.80
|
106.80
|
107.00
|
106.80
|
1,143,350
|
|
|
3/8/2022
|
-0.30 / -0.28%
|
107.50
|
108.00
|
107.20
|
107.20
|
107.34
|
107.20
|
48,000
|
|
|
3/7/2022
|
-0.80 / -0.74%
|
108.30
|
108.30
|
107.50
|
107.50
|
107.69
|
107.50
|
18,500
|
|
|
3/4/2022
|
0.00 / 0.00%
|
108.30
|
119.10
|
108.00
|
108.30
|
108.67
|
108.30
|
1,010,534
|
|
|
3/3/2022
|
-0.50 / -0.46%
|
108.60
|
108.80
|
108.30
|
108.30
|
108.64
|
108.30
|
885,818
|
|
|
3/2/2022
|
+0.10 / +0.09%
|
108.80
|
109.00
|
108.70
|
108.80
|
108.85
|
108.80
|
24,600
|
|
|
3/1/2022
|
-0.40 / -0.37%
|
108.90
|
108.90
|
108.50
|
108.70
|
108.67
|
108.70
|
32,800
|
|
|
2/28/2022
|
0.00 / 0.00%
|
108.50
|
109.20
|
108.50
|
109.10
|
109.03
|
109.10
|
31,200
|
|
|
2/25/2022
|
+1.20 / +1.11%
|
107.90
|
109.20
|
107.90
|
109.10
|
108.41
|
109.10
|
24,400
|
|
|
2/24/2022
|
-0.50 / -0.46%
|
108.20
|
108.40
|
107.90
|
107.90
|
108.10
|
107.90
|
36,900
|
|
|
2/23/2022
|
+0.40 / +0.37%
|
118.80
|
118.80
|
108.00
|
108.40
|
109.19
|
108.40
|
12,600
|
|
|
2/22/2022
|
-2.00 / -1.82%
|
110.60
|
110.60
|
108.00
|
108.00
|
109.08
|
108.00
|
26,400
|
|
|
2/21/2022
|
-1.40 / -1.26%
|
110.80
|
110.90
|
110.00
|
110.00
|
110.71
|
110.00
|
43,200
|
|
|
2/18/2022
|
+0.60 / +0.54%
|
110.70
|
111.40
|
110.70
|
111.40
|
111.05
|
111.40
|
26,700
|
|
|
2/17/2022
|
-0.10 / -0.09%
|
111.00
|
111.00
|
110.80
|
110.80
|
110.90
|
110.80
|
3,000
|
|
|
2/16/2022
|
-1.10 / -0.98%
|
110.80
|
110.90
|
110.50
|
110.90
|
110.72
|
110.90
|
20,700
|
|
|
2/15/2022
|
-0.40 / -0.36%
|
123.60
|
123.60
|
112.00
|
112.00
|
115.71
|
112.00
|
700
|
|
|
2/14/2022
|
-5.40 / -4.58%
|
117.80
|
117.80
|
112.40
|
112.40
|
116.13
|
112.40
|
22,800
|
|
|
2/11/2022
|
-3.70 / -3.05%
|
119.50
|
119.50
|
117.80
|
117.80
|
118.60
|
117.80
|
21,600
|
|
|
2/10/2022
|
-3.00 / -2.41%
|
122.50
|
122.50
|
121.50
|
121.50
|
121.96
|
121.50
|
13,500
|
|
|
2/9/2022
|
+2.20 / +1.80%
|
122.40
|
124.50
|
122.20
|
124.50
|
122.47
|
124.50
|
7,000
|
|
|
2/8/2022
|
-2.20 / -1.77%
|
122.30
|
122.60
|
122.00
|
122.30
|
122.34
|
122.30
|
14,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|