|
|
Closing price on 5/4/2022
|
|
| Open |
109.90 |
| High |
109.90 |
| Low |
109.10 |
| Volume |
56,600 |
| Split-adjusted Price |
109.10 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
-0.80 / -0.73%
|
109.90
|
109.90
|
109.10
|
109.10
|
109.45
|
109.10
|
56,600
|
|
|
4/29/2022
|
-0.80 / -0.72%
|
110.00
|
110.20
|
109.80
|
109.90
|
110.06
|
109.90
|
48,500
|
|
|
4/28/2022
|
+1.20 / +1.10%
|
109.00
|
111.00
|
109.00
|
110.70
|
110.03
|
110.70
|
28,700
|
|
|
4/27/2022
|
+1.70 / +1.58%
|
107.50
|
111.00
|
107.30
|
109.50
|
109.32
|
109.50
|
70,800
|
|
|
4/26/2022
|
+0.30 / +0.28%
|
107.50
|
107.80
|
107.40
|
107.80
|
107.52
|
107.80
|
37,600
|
|
|
4/25/2022
|
-0.60 / -0.56%
|
108.00
|
108.00
|
107.00
|
107.50
|
107.68
|
107.50
|
50,900
|
|
|
4/22/2022
|
+0.10 / +0.09%
|
108.00
|
109.20
|
108.00
|
108.10
|
108.77
|
108.10
|
29,900
|
|
|
4/21/2022
|
+0.50 / +0.47%
|
108.50
|
108.50
|
107.00
|
108.00
|
107.85
|
108.00
|
48,900
|
|
|
4/20/2022
|
-0.60 / -0.56%
|
108.00
|
108.00
|
107.40
|
107.50
|
107.51
|
107.50
|
33,700
|
|
|
4/19/2022
|
-0.30 / -0.28%
|
108.30
|
108.60
|
108.00
|
108.10
|
108.15
|
108.10
|
25,400
|
|
|
4/18/2022
|
+0.20 / +0.18%
|
108.40
|
108.60
|
108.40
|
108.40
|
108.44
|
108.40
|
40,000
|
|
|
4/15/2022
|
-0.20 / -0.18%
|
108.50
|
108.50
|
107.50
|
108.20
|
107.98
|
108.20
|
28,800
|
|
|
4/14/2022
|
-1.10 / -1.00%
|
109.50
|
109.50
|
108.20
|
108.40
|
108.59
|
108.40
|
35,500
|
|
|
4/13/2022
|
-0.70 / -0.64%
|
110.20
|
110.20
|
109.00
|
109.50
|
109.62
|
109.50
|
65,100
|
|
|
4/12/2022
|
+0.20 / +0.18%
|
109.10
|
110.50
|
108.90
|
110.20
|
109.80
|
110.20
|
50,100
|
|
|
4/8/2022
|
-3.50 / -3.08%
|
113.00
|
113.30
|
109.30
|
110.00
|
111.64
|
110.00
|
133,300
|
|
|
4/7/2022
|
+5.60 / +5.19%
|
107.30
|
113.90
|
107.20
|
113.50
|
113.50
|
113.50
|
128,100
|
|
|
4/6/2022
|
-0.10 / -0.09%
|
107.90
|
107.90
|
107.90
|
107.90
|
107.90
|
107.90
|
20,000
|
|
|
4/5/2022
|
+0.60 / +0.56%
|
107.70
|
108.10
|
107.70
|
108.00
|
108.01
|
108.00
|
16,400
|
|
|
4/4/2022
|
+0.30 / +0.28%
|
107.00
|
107.40
|
106.50
|
107.40
|
106.98
|
107.40
|
23,400
|
|
|
4/1/2022
|
+0.30 / +0.28%
|
107.00
|
107.20
|
106.90
|
107.10
|
107.03
|
107.10
|
30,300
|
|
|
3/31/2022
|
-0.50 / -0.47%
|
107.30
|
107.30
|
106.80
|
106.80
|
107.00
|
106.80
|
21,900
|
|
|
3/30/2022
|
-1.20 / -1.11%
|
108.40
|
108.40
|
107.30
|
107.30
|
107.83
|
107.30
|
34,600
|
|
|
3/29/2022
|
0.00 / 0.00%
|
108.50
|
118.50
|
108.50
|
108.50
|
108.60
|
108.50
|
17,400
|
|
|
3/28/2022
|
-0.90 / -0.82%
|
109.50
|
119.50
|
108.50
|
108.50
|
109.17
|
108.50
|
25,500
|
|
|
3/25/2022
|
-9.80 / -8.22%
|
108.60
|
109.40
|
108.60
|
109.40
|
109.12
|
109.40
|
20,500
|
|
|
3/24/2022
|
+10.80 / +9.96%
|
108.30
|
119.20
|
108.30
|
119.20
|
108.46
|
119.20
|
2,406,558
|
|
|
3/23/2022
|
-0.10 / -0.09%
|
108.20
|
108.50
|
108.00
|
108.40
|
108.33
|
108.40
|
1,605,300
|
|
|
3/22/2022
|
+0.30 / +0.28%
|
108.10
|
108.50
|
108.10
|
108.50
|
108.43
|
108.50
|
49,700
|
|
|
3/21/2022
|
+0.50 / +0.46%
|
107.70
|
108.20
|
107.70
|
108.20
|
108.09
|
108.20
|
984,218
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
109,000
|
66.20
|
0.15%
|
|
|
|
CIG
|
1,504,700
|
8.67
|
6.91%
|
|
|
|
CKG
|
16,400
|
22.85
|
-0.87%
|
|
|
|
CRE
|
90,500
|
6.86
|
0.29%
|
|
|
|
DLG
|
405,300
|
1.95
|
0.52%
|
|
|
|
DLR
|
0
|
19.90
|
0.00%
|
|
|
|
DTI
|
1,600
|
2.10
|
-4.55%
|
|
|
|
DXS
|
2,161,200
|
7.58
|
0.40%
|
|
|
|
FIR
|
197,900
|
5.21
|
0.19%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|