|
|
Closing price on 7/26/2022
|
|
| Open |
83.50 |
| High |
83.70 |
| Low |
82.90 |
| Volume |
4,849,722 |
| Split-adjusted Price |
83.50 |
|
|
KSF Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2022
|
+0.10 / +0.12%
|
83.50
|
83.70
|
82.90
|
83.50
|
83.24
|
83.50
|
4,849,722
|
|
|
7/25/2022
|
-0.30 / -0.36%
|
83.50
|
83.50
|
82.90
|
83.40
|
83.15
|
83.40
|
107,900
|
|
|
7/22/2022
|
+0.70 / +0.84%
|
82.50
|
84.00
|
82.50
|
83.70
|
83.09
|
83.70
|
126,600
|
|
|
7/21/2022
|
-0.50 / -0.60%
|
83.50
|
83.60
|
82.60
|
83.00
|
83.04
|
83.00
|
95,300
|
|
|
7/20/2022
|
-0.50 / -0.60%
|
84.00
|
84.20
|
83.50
|
83.50
|
83.77
|
83.50
|
75,100
|
|
|
7/19/2022
|
-0.80 / -0.94%
|
84.80
|
84.80
|
84.00
|
84.00
|
84.37
|
84.00
|
95,400
|
|
|
7/18/2022
|
+0.30 / +0.36%
|
84.50
|
85.00
|
84.50
|
84.80
|
84.91
|
84.80
|
125,200
|
|
|
7/15/2022
|
+1.10 / +1.32%
|
83.40
|
84.50
|
83.10
|
84.50
|
83.99
|
84.50
|
88,800
|
|
|
7/14/2022
|
-0.60 / -0.71%
|
84.00
|
84.00
|
83.00
|
83.40
|
83.58
|
83.40
|
100,200
|
|
|
7/13/2022
|
+0.30 / +0.36%
|
83.70
|
84.30
|
83.60
|
84.00
|
83.92
|
84.00
|
111,200
|
|
|
7/12/2022
|
+0.40 / +0.48%
|
83.00
|
83.70
|
83.00
|
83.70
|
83.42
|
83.70
|
75,200
|
|
|
7/11/2022
|
-0.20 / -0.24%
|
83.50
|
83.50
|
82.80
|
83.30
|
83.18
|
83.30
|
93,900
|
|
|
7/8/2022
|
-0.50 / -0.60%
|
84.00
|
84.00
|
82.80
|
83.50
|
83.51
|
83.50
|
120,900
|
|
|
7/7/2022
|
-0.80 / -0.94%
|
84.80
|
84.80
|
83.50
|
84.00
|
83.95
|
84.00
|
104,500
|
|
|
7/6/2022
|
-1.00 / -1.17%
|
85.50
|
85.70
|
84.80
|
84.80
|
85.44
|
84.80
|
79,900
|
|
|
7/5/2022
|
+1.80 / +2.14%
|
84.10
|
85.80
|
84.00
|
85.80
|
84.78
|
85.80
|
129,900
|
|
|
7/4/2022
|
-0.60 / -0.71%
|
84.60
|
84.60
|
83.40
|
84.00
|
83.84
|
84.00
|
85,200
|
|
|
7/1/2022
|
+0.60 / +0.71%
|
84.00
|
84.60
|
83.00
|
84.60
|
83.73
|
84.60
|
141,900
|
|
|
6/30/2022
|
+5.50 / +7.01%
|
82.10
|
84.60
|
82.10
|
84.00
|
83.92
|
84.00
|
98,900
|
|
|
6/29/2022
|
-6.50 / -7.65%
|
85.00
|
85.20
|
78.50
|
78.50
|
84.07
|
78.50
|
121,500
|
|
|
6/28/2022
|
-0.50 / -0.58%
|
85.60
|
85.60
|
84.60
|
85.00
|
85.00
|
85.00
|
110,200
|
|
|
6/27/2022
|
-1.00 / -1.16%
|
86.50
|
86.70
|
85.40
|
85.50
|
86.31
|
85.50
|
79,200
|
|
|
6/24/2022
|
+0.60 / +0.70%
|
85.90
|
86.50
|
85.90
|
86.50
|
86.15
|
86.50
|
94,400
|
|
|
6/23/2022
|
+0.70 / +0.82%
|
85.20
|
93.70
|
85.20
|
85.90
|
85.48
|
85.90
|
102,200
|
|
|
6/22/2022
|
+0.60 / +0.71%
|
84.60
|
85.20
|
84.60
|
85.20
|
85.04
|
85.20
|
76,100
|
|
|
6/21/2022
|
+0.60 / +0.71%
|
84.00
|
85.50
|
84.00
|
84.60
|
84.82
|
84.60
|
127,400
|
|
|
6/20/2022
|
-0.80 / -0.94%
|
85.00
|
93.20
|
83.90
|
84.00
|
84.76
|
84.00
|
80,600
|
|
|
6/17/2022
|
-0.90 / -1.05%
|
86.00
|
86.00
|
83.90
|
84.80
|
84.82
|
84.80
|
110,000
|
|
|
6/16/2022
|
+0.40 / +0.47%
|
85.00
|
87.00
|
85.00
|
85.70
|
85.89
|
85.70
|
86,100
|
|
|
6/15/2022
|
-1.20 / -1.39%
|
86.50
|
86.50
|
84.70
|
85.30
|
85.77
|
85.30
|
100,600
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|