|
Closing price on 1/19/2024
|
|
| Open |
27.80 |
| High |
28.00 |
| Low |
27.70 |
| Volume |
8,100 |
| Split-adjusted Price |
27.61 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2024
|
+0.20 / +0.72%
|
27.80
|
28.00
|
27.70
|
27.90
|
27.83
|
27.61
|
8,100
|
|
|
1/18/2024
|
-0.10 / -0.36%
|
27.70
|
27.70
|
27.50
|
27.70
|
27.55
|
27.41
|
2,200
|
|
|
1/17/2024
|
-0.50 / -1.77%
|
28.30
|
28.30
|
27.70
|
27.80
|
28.01
|
27.51
|
18,100
|
|
|
1/16/2024
|
-0.30 / -1.05%
|
28.50
|
28.50
|
28.30
|
28.30
|
28.41
|
28.01
|
4,200
|
|
|
1/15/2024
|
+0.10 / +0.35%
|
28.50
|
28.70
|
28.50
|
28.60
|
28.59
|
28.30
|
5,400
|
|
|
1/12/2024
|
-0.60 / -2.06%
|
29.10
|
29.10
|
28.50
|
28.50
|
28.64
|
28.21
|
6,200
|
|
|
1/11/2024
|
0.00 / 0.00%
|
29.10
|
29.10
|
29.00
|
29.10
|
29.05
|
28.80
|
5,100
|
|
|
1/10/2024
|
-0.50 / -1.69%
|
29.60
|
29.60
|
29.10
|
29.10
|
29.32
|
28.80
|
9,600
|
|
|
1/9/2024
|
0.00 / 0.00%
|
29.60
|
29.70
|
29.40
|
29.60
|
29.46
|
29.29
|
12,800
|
|
|
1/8/2024
|
0.00 / 0.00%
|
29.60
|
29.60
|
29.50
|
29.60
|
29.57
|
29.29
|
4,600
|
|
|
1/5/2024
|
-0.10 / -0.34%
|
29.70
|
29.80
|
29.60
|
29.60
|
29.63
|
29.29
|
4,400
|
|
|
1/4/2024
|
-0.30 / -1.00%
|
30.20
|
30.20
|
29.60
|
29.70
|
29.83
|
29.39
|
21,300
|
|
|
1/3/2024
|
+0.30 / +1.01%
|
29.80
|
30.10
|
29.60
|
30.00
|
29.87
|
29.69
|
7,800
|
|
|
1/2/2024
|
-0.30 / -1.00%
|
30.30
|
30.30
|
29.50
|
29.70
|
29.84
|
29.39
|
12,100
|
|
|
12/29/2023
|
-0.20 / -0.66%
|
30.00
|
30.20
|
29.80
|
30.00
|
29.95
|
29.69
|
11,600
|
|
|
12/28/2023
|
-0.20 / -0.66%
|
30.80
|
30.80
|
30.10
|
30.20
|
30.30
|
29.89
|
3,900
|
|
|
12/27/2023
|
+0.40 / +1.33%
|
30.00
|
30.40
|
29.90
|
30.40
|
30.18
|
30.09
|
6,600
|
|
|
12/26/2023
|
-0.30 / -0.99%
|
30.40
|
30.40
|
29.50
|
30.00
|
29.75
|
29.69
|
14,100
|
|
|
12/25/2023
|
+0.40 / +1.34%
|
30.30
|
30.40
|
29.70
|
30.30
|
30.18
|
29.99
|
9,500
|
|
|
12/22/2023
|
-0.10 / -0.33%
|
30.00
|
30.30
|
29.90
|
29.90
|
30.09
|
29.59
|
4,700
|
|
|
12/21/2023
|
-0.40 / -1.32%
|
30.40
|
30.40
|
30.00
|
30.00
|
30.12
|
29.69
|
5,200
|
|
|
12/20/2023
|
+0.50 / +1.67%
|
30.40
|
30.70
|
30.10
|
30.40
|
30.44
|
30.09
|
2,900
|
|
|
12/19/2023
|
-0.10 / -0.33%
|
30.00
|
30.60
|
29.50
|
29.90
|
29.92
|
29.59
|
7,200
|
|
|
12/18/2023
|
-0.10 / -0.33%
|
30.50
|
31.10
|
30.00
|
30.00
|
30.44
|
29.69
|
10,600
|
|
|
12/15/2023
|
-0.10 / -0.33%
|
30.20
|
30.30
|
29.80
|
30.10
|
30.09
|
29.79
|
12,300
|
|
|
12/14/2023
|
-0.50 / -1.63%
|
30.80
|
31.00
|
30.20
|
30.20
|
30.41
|
29.89
|
7,000
|
|
|
12/13/2023
|
-1.10 / -3.46%
|
31.60
|
31.60
|
30.70
|
30.70
|
31.18
|
30.38
|
13,600
|
|
|
12/12/2023
|
+0.20 / +0.63%
|
31.60
|
32.10
|
31.40
|
31.80
|
31.76
|
31.47
|
11,900
|
|
|
12/11/2023
|
+0.60 / +1.94%
|
31.00
|
31.60
|
30.00
|
31.60
|
30.67
|
31.27
|
25,500
|
|
|
12/8/2023
|
-0.20 / -0.64%
|
31.60
|
31.60
|
30.50
|
31.00
|
30.94
|
30.68
|
27,600
|
|
|