Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	KF	24.11	24.19	23.91	24.19	0.24	8,533	41	22.22	38.65
2024-05-02	Z	KF	23.62	23.9388	23.575	23.91	0.4888	4,164	24	22.22	38.28
2024-05-01	Z	KF	23.73	23.73	23.4431	23.45	-0.165	2,319	15	22.22	37.51
2024-04-30	Z	KF	23.61	23.75	23.61	23.61	-0.25	5,434	22	22.22	37.80
2024-04-29	Z	KF	23.69	23.92	23.67	23.87	0.13	5,566	31	22.22	38.12
2024-04-26	Z	KF	23.63	23.74	23.63	23.74	0.31	741	14	22.22	37.92
2024-04-25	Z	KF	23.15	23.86	23.15	23.43	0.0399	5,946	13	22.22	37.55
2024-04-24	Z	KF	23.41	23.60	23.41	23.48	0.04	10,788	38	22.22	37.60
2024-04-23	Z	KF	23.53	23.53	23.31	23.47	0.13	14,958	33	22.22	37.50
2024-04-22	Z	KF	23.22	23.34	23.04	23.34	0.33	17,630	33	22.22	37.15
2024-04-19	Z	KF	23.1891	23.1891	22.94	22.99	-0.21	15,600	53	22.22	36.86
2024-04-18	Z	KF	23.20	23.405	23.19	23.24	0.25	10,811	38	22.22	37.15
2024-04-17	Z	KF	23.16	23.16	22.91	22.98	-0.0665	10,751	26	22.22	36.76
2024-04-16	Z	KF	23.28	23.28	23.02	23.0765	-0.3235	5,736	18	22.22	36.96
2024-04-15	Z	KF	24.01	24.01	23.4013	23.46	-0.46	15,234	52	22.22	37.47
2024-04-12	Z	KF	24.17	24.17	23.88	23.92	-0.50	10,081	37	22.22	38.28
2024-04-11	Z	KF	24.29	24.50	24.29	24.43	0.47	16,096	30	22.22	39.18
2024-04-10	Z	KF	24.50	24.50	23.895	24.03	-0.7199	58,554	183	22.22	38.44
2024-04-09	Z	KF	25.00	25.01	24.68	24.74	-0.2978	14,000	40	22.22	39.58
2024-04-08	Z	KF	25.05	25.1499	25.0001	25.04	0.11	4,129	23	22.64	40.03
2024-04-05	Z	KF	25.29	25.29	24.93	24.93	-0.20	12,976	48	22.22	39.93
2024-04-04	Z	KF	25.24	25.39	25.15	25.15	0.15	11,607	44	22.22	26.50
2024-04-03	Z	KF	25.10	25.10	24.7309	25.00	-0.202	17,845	63	21.10	39.92
2024-04-02	Z	KF	25.28	25.30	25.202	25.202	-0.078	23,527	31	25.00	40.41
2024-04-01	Z	KF	25.50	25.50	25.155	25.28	-0.14	11,410	58	25.00	40.51
2024-03-29	Z	KF	25.49	25.49	25.41	25.43	0.04	0	0	25.00	40.68
2024-03-28	Z	KF	25.49	25.49	25.41	25.43	0.04	3,517	27	25.00	40.68
2024-03-27	Z	KF	25.40	25.42	25.3422	25.37	-0.025	16,995	48	25.00	40.60
2024-03-26	Z	KF	25.31	25.44	25.31	25.40	0.1466	12,793	26	25.00	40.62
2024-03-25	Z	KF	25.19	25.555	25.0051	25.25	-0.10	13,647	46	25.00	40.70
2024-03-22	Z	KF	25.35	25.40	25.35	25.35	-0.0599	13,302	47	25.00	40.56
2024-03-21	Z	KF	25.10	25.53	25.10	25.4099	0.6149	12,373	52	25.00	40.72
2024-03-20	Z	KF	24.47	24.83	24.47	24.795	0.325	19,921	69	22.22	39.64
2024-03-19	Z	KF	24.50	24.5199	24.29	24.47	-0.10	13,518	46	22.22	27.10
2024-03-18	Z	KF	24.75	24.8792	24.57	24.575	-0.035	5,531	41	18.21	26.50
2024-03-15	Z	KF	24.86	24.86	24.59	24.61	-0.33	37,938	89	22.22	39.05
2024-03-14	Z	KF	24.97	24.99	24.86	24.92	0.03	17,390	48	22.22	39.87
2024-03-13	Z	KF	24.72	24.9594	24.72	24.88	-0.045	10,391	26	22.22	39.85
2024-03-12	Z	KF	24.81	24.93	24.80	24.91	0.22	18,842	60	22.30	27.82
2024-03-11	Z	KF	24.65	24.7798	24.60	24.67		15,688	90	21.27	39.22
2024-03-08	Z	KF	24.66	24.72	24.55	24.63	0.0076	38,543	119	22.22	27.21
2024-03-07	Z	KF	24.79	24.79	24.63	24.64	0.18	43,325	74	22.22	27.56
2024-03-06	Z	KF	24.345	24.6199	24.34	24.45	0.2499	58,526	250	22.22	27.33
2024-03-05	Z	KF	24.26	24.26	24.12	24.21	-0.2499	25,565	99	22.22	26.55
2024-03-04	Z	KF	24.25	24.558	24.25	24.45	0.25	39,251	166	22.22	29.94
2024-03-01	Z	KF	24.00	24.39	23.9797	24.19	0.27	46,840	127	22.22	29.94
2024-02-29	Z	KF	23.56	23.9799	23.5098	23.92	0.57	168,660	146	21.95	29.94
2024-02-28	Z	KF	23.20	23.43	23.1101	23.33	0.22	14,682	35	23.38	29.94
2024-02-27	Z	KF	23.22	23.22	23.08	23.17	-0.19	16,897	50	20.93	30.08
2024-02-26	Z	KF	23.33	23.5167	23.2201	23.36	-0.21	25,931	71	21.24	30.08
2024-02-23	Z	KF	23.29	23.66	23.29	23.60	0.2101	12,057	45	22.22	29.57
2024-02-22	Z	KF	23.25	23.407	23.25	23.3899	0.2699	1,735	25	22.82	29.44
2024-02-21	Z	KF	23.1375	23.175	23.10	23.12	0.08	4,671	29	20.33	29.28
2024-02-20	Z	KF	23.06	23.19	23.0071	23.04	0.02	31,791	42	20.33	29.28
2024-02-19	Z	KF	22.81	23.1018	22.81	23.02	0.145	0	0	22.22	29.28
2024-02-16	Z	KF	22.81	23.1018	22.81	23.02	0.145	31,357	23	22.22	29.28
2024-02-15	Z	KF	22.98	22.9905	22.7901	22.91	-0.13	9,232	46	20.67	23.10
2024-02-14	Z	KF	23.09	23.13	22.51	23.04	0.4898	20,039	56	20.33	23.60
2024-02-13	Z	KF	22.70	22.70	22.50	22.60	-0.5201	11,753	64	21.02	27.12
2024-02-12	Z	KF	22.71	23.24	22.71	23.11	0.3543	6,318	30	22.22	26.04
2024-02-09	Z	KF	22.66	22.7557	22.58	22.7557	0.1257	5,230	22	20.65	25.11
2024-02-08	Z	KF	22.89	22.89	22.61	22.63	-0.1255	4,055	20	20.54	25.22
2024-02-07	Z	KF	22.56	22.9125	22.56	22.74	0.44	8,644	31	20.41	25.22
2024-02-06	Z	KF	22.3017	22.39	22.3017	22.31	-0.0271	4,511	27	19.91	24.62