|
Closing price on 7/10/2023
|
|
| Open |
40.30 |
| High |
40.70 |
| Low |
40.20 |
| Volume |
27,200 |
| Split-adjusted Price |
40.40 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2023
|
+0.20 / +0.50%
|
40.30
|
40.70
|
40.20
|
40.40
|
40.46
|
40.40
|
27,200
|
|
|
7/7/2023
|
+0.20 / +0.50%
|
40.10
|
40.30
|
39.90
|
40.20
|
40.08
|
40.20
|
16,500
|
|
|
7/6/2023
|
-0.30 / -0.74%
|
40.40
|
40.40
|
39.50
|
40.00
|
40.07
|
40.00
|
15,300
|
|
|
7/5/2023
|
-0.30 / -0.74%
|
40.60
|
40.70
|
40.30
|
40.30
|
40.47
|
40.30
|
14,800
|
|
|
7/4/2023
|
+0.60 / +1.50%
|
40.30
|
40.60
|
39.50
|
40.60
|
39.93
|
40.60
|
21,300
|
|
|
7/3/2023
|
-0.50 / -1.23%
|
40.60
|
40.60
|
39.20
|
40.00
|
39.86
|
40.00
|
11,000
|
|
|
6/30/2023
|
-0.50 / -1.22%
|
41.30
|
41.50
|
39.50
|
40.50
|
41.03
|
40.50
|
13,300
|
|
|
6/29/2023
|
-0.10 / -0.24%
|
41.20
|
41.40
|
40.80
|
41.00
|
41.10
|
41.00
|
15,100
|
|
|
6/28/2023
|
+1.60 / +4.05%
|
39.20
|
41.20
|
38.60
|
41.10
|
40.39
|
41.10
|
93,974
|
|
|
6/27/2023
|
-0.50 / -1.25%
|
39.50
|
39.90
|
39.00
|
39.50
|
39.48
|
39.50
|
5,700
|
|
|
6/26/2023
|
+1.20 / +3.09%
|
38.80
|
40.50
|
38.50
|
40.00
|
39.71
|
40.00
|
7,300
|
|
|
6/23/2023
|
-0.20 / -0.51%
|
38.80
|
38.90
|
38.50
|
38.80
|
38.75
|
38.80
|
4,200
|
|
|
6/22/2023
|
-0.70 / -1.76%
|
39.70
|
39.70
|
38.70
|
39.00
|
39.03
|
39.00
|
5,100
|
|
|
6/21/2023
|
+0.20 / +0.51%
|
39.00
|
39.90
|
38.60
|
39.70
|
39.30
|
39.70
|
7,300
|
|
|
6/20/2023
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.00
|
39.50
|
39.17
|
39.50
|
5,800
|
|
|
6/19/2023
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.00
|
39.50
|
39.47
|
39.50
|
7,900
|
|
|
6/16/2023
|
-0.50 / -1.25%
|
39.60
|
39.80
|
39.00
|
39.50
|
39.30
|
39.50
|
9,300
|
|
|
6/15/2023
|
-0.60 / -1.48%
|
40.50
|
40.50
|
39.50
|
40.00
|
40.06
|
40.00
|
13,400
|
|
|
6/14/2023
|
+1.10 / +2.78%
|
39.50
|
40.60
|
39.20
|
40.60
|
39.57
|
40.60
|
16,200
|
|
|
6/13/2023
|
-1.30 / -3.19%
|
40.80
|
41.00
|
39.30
|
39.50
|
40.21
|
39.50
|
27,300
|
|
|
6/12/2023
|
0.00 / 0.00%
|
40.50
|
40.80
|
40.30
|
40.80
|
40.52
|
40.80
|
8,100
|
|
|
6/9/2023
|
+0.10 / +0.25%
|
41.00
|
41.40
|
40.60
|
40.80
|
40.83
|
40.80
|
15,300
|
|
|
6/8/2023
|
-0.30 / -0.73%
|
40.70
|
40.90
|
40.60
|
40.70
|
40.73
|
40.70
|
8,300
|
|
|
6/7/2023
|
-0.20 / -0.49%
|
41.20
|
41.50
|
41.00
|
41.00
|
41.28
|
41.00
|
118,860
|
|
|
6/6/2023
|
+0.40 / +0.98%
|
41.00
|
41.50
|
40.50
|
41.20
|
41.26
|
41.20
|
14,600
|
|
|
6/5/2023
|
-2.00 / -4.67%
|
42.80
|
43.00
|
40.30
|
40.80
|
41.43
|
40.80
|
20,600
|
|
|
6/2/2023
|
+1.50 / +3.63%
|
42.30
|
43.50
|
41.30
|
42.80
|
42.43
|
42.80
|
144,300
|
|
|
6/1/2023
|
+2.80 / +7.27%
|
38.70
|
42.00
|
38.00
|
41.30
|
39.88
|
41.30
|
38,500
|
|
|
5/31/2023
|
0.00 / 0.00%
|
37.80
|
38.60
|
37.60
|
38.50
|
38.26
|
38.50
|
22,300
|
|
|
5/30/2023
|
-0.90 / -2.28%
|
39.20
|
39.30
|
38.00
|
38.50
|
38.75
|
38.50
|
7,500
|
|
|