|
Closing price on 6/18/2024
|
|
Open |
40.20 |
High |
40.30 |
Low |
40.10 |
Volume |
21,300 |
Split-adjusted Price |
40.30 |
|
|
KSF Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/18/2024
|
0.00 / 0.00%
|
40.20
|
40.30
|
40.10
|
40.30
|
40.27
|
40.30
|
21,300
|
|
6/17/2024
|
0.00 / 0.00%
|
40.20
|
40.30
|
40.10
|
40.30
|
40.28
|
40.30
|
16,000
|
|
6/14/2024
|
-0.10 / -0.25%
|
40.30
|
40.30
|
40.20
|
40.30
|
40.28
|
40.30
|
15,300
|
|
6/13/2024
|
+0.10 / +0.25%
|
40.30
|
40.40
|
40.30
|
40.40
|
40.35
|
40.40
|
17,200
|
|
6/12/2024
|
0.00 / 0.00%
|
40.20
|
40.30
|
40.20
|
40.30
|
40.24
|
40.30
|
17,200
|
|
6/11/2024
|
0.00 / 0.00%
|
40.20
|
40.50
|
40.20
|
40.30
|
40.27
|
40.30
|
16,800
|
|
6/10/2024
|
-0.10 / -0.25%
|
40.30
|
40.30
|
40.20
|
40.30
|
40.28
|
40.30
|
15,300
|
|
6/7/2024
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.30
|
40.40
|
40.36
|
40.40
|
21,800
|
|
6/6/2024
|
-0.10 / -0.25%
|
40.40
|
40.40
|
40.20
|
40.40
|
40.35
|
40.40
|
22,400
|
|
6/5/2024
|
+0.10 / +0.25%
|
40.40
|
40.60
|
40.40
|
40.50
|
40.50
|
40.50
|
19,500
|
|
6/4/2024
|
+0.10 / +0.25%
|
40.40
|
40.50
|
40.00
|
40.40
|
40.30
|
40.40
|
21,200
|
|
6/3/2024
|
-0.10 / -0.25%
|
40.20
|
40.30
|
40.20
|
40.30
|
40.27
|
40.30
|
17,600
|
|
5/31/2024
|
+0.10 / +0.25%
|
40.40
|
40.40
|
40.30
|
40.40
|
40.36
|
40.40
|
21,800
|
|
5/30/2024
|
0.00 / 0.00%
|
40.20
|
40.30
|
40.10
|
40.30
|
40.23
|
40.30
|
24,600
|
|
5/29/2024
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.20
|
40.30
|
40.31
|
40.30
|
22,600
|
|
5/28/2024
|
-0.10 / -0.25%
|
40.30
|
40.30
|
40.20
|
40.30
|
40.27
|
40.30
|
19,600
|
|
5/27/2024
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.20
|
40.40
|
40.36
|
40.40
|
22,700
|
|
5/24/2024
|
-0.20 / -0.49%
|
40.50
|
40.60
|
40.40
|
40.40
|
40.47
|
40.40
|
22,700
|
|
5/23/2024
|
+0.30 / +0.74%
|
40.40
|
40.60
|
40.30
|
40.60
|
40.40
|
40.60
|
25,700
|
|
5/22/2024
|
-0.10 / -0.25%
|
40.40
|
40.40
|
40.30
|
40.30
|
40.34
|
40.30
|
20,800
|
|
5/21/2024
|
+0.30 / +0.75%
|
40.20
|
40.40
|
40.20
|
40.40
|
40.35
|
40.40
|
21,200
|
|
5/20/2024
|
-0.30 / -0.74%
|
40.20
|
40.30
|
39.40
|
40.10
|
40.13
|
40.10
|
20,200
|
|
5/17/2024
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.30
|
40.40
|
40.37
|
40.40
|
24,200
|
|
5/16/2024
|
0.00 / 0.00%
|
40.40
|
40.40
|
40.30
|
40.40
|
40.36
|
40.40
|
20,500
|
|
5/15/2024
|
+0.40 / +1.00%
|
40.30
|
40.40
|
40.30
|
40.40
|
40.36
|
40.40
|
72,400
|
|
5/14/2024
|
-0.20 / -0.50%
|
40.20
|
40.50
|
40.00
|
40.00
|
40.36
|
40.00
|
24,100
|
|
5/13/2024
|
+0.10 / +0.25%
|
40.30
|
40.40
|
40.20
|
40.20
|
40.31
|
40.20
|
20,700
|
|
5/10/2024
|
-0.20 / -0.50%
|
40.20
|
40.40
|
40.10
|
40.10
|
40.35
|
40.10
|
20,610
|
|
5/9/2024
|
-0.10 / -0.25%
|
40.30
|
40.30
|
40.20
|
40.30
|
40.28
|
40.30
|
19,200
|
|
5/8/2024
|
-0.10 / -0.25%
|
40.50
|
40.50
|
40.20
|
40.40
|
40.38
|
40.40
|
13,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|