Closing price on 10/13/2021
|
|
Open |
46.70 |
High |
47.00 |
Low |
46.50 |
Volume |
17,000 |
Split-adjusted Price |
43.11 |
|
|
KSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/13/2021
|
+0.10 / +0.21%
|
46.70
|
47.00
|
46.50
|
46.90
|
46.80
|
43.11
|
17,000
|
|
10/12/2021
|
-0.40 / -0.85%
|
47.00
|
47.10
|
46.60
|
46.80
|
46.80
|
43.02
|
13,500
|
|
10/11/2021
|
0.00 / 0.00%
|
47.50
|
47.60
|
46.60
|
47.20
|
47.20
|
43.38
|
9,900
|
|
10/8/2021
|
+0.50 / +1.06%
|
47.00
|
47.60
|
46.60
|
47.60
|
47.20
|
43.75
|
13,700
|
|
10/7/2021
|
-0.30 / -0.63%
|
47.50
|
47.60
|
46.50
|
47.30
|
47.10
|
43.48
|
25,800
|
|
10/6/2021
|
-0.20 / -0.42%
|
47.90
|
48.00
|
47.10
|
47.80
|
47.60
|
43.93
|
15,500
|
|
10/5/2021
|
-0.40 / -0.84%
|
48.00
|
48.90
|
47.50
|
47.50
|
48.00
|
43.66
|
13,100
|
|
10/4/2021
|
+1.00 / +2.13%
|
47.20
|
49.50
|
47.20
|
48.00
|
47.90
|
44.12
|
16,300
|
|
10/1/2021
|
+0.90 / +1.92%
|
48.70
|
48.70
|
45.60
|
47.70
|
47.00
|
43.84
|
13,600
|
|
9/30/2021
|
+1.50 / +3.23%
|
47.00
|
47.90
|
46.40
|
47.90
|
46.80
|
44.03
|
9,100
|
|
9/29/2021
|
+1.80 / +3.94%
|
46.00
|
47.90
|
45.80
|
47.50
|
46.40
|
43.66
|
2,800
|
|
9/28/2021
|
+0.90 / +1.91%
|
45.20
|
47.90
|
45.10
|
47.90
|
45.70
|
44.03
|
14,500
|
|
9/27/2021
|
-1.40 / -2.90%
|
49.00
|
49.00
|
46.10
|
46.80
|
47.00
|
43.02
|
30,700
|
|
9/24/2021
|
-0.70 / -1.39%
|
50.00
|
50.50
|
47.60
|
49.80
|
48.20
|
45.77
|
7,800
|
|
9/23/2021
|
+3.10 / +6.47%
|
52.00
|
52.00
|
50.00
|
51.00
|
50.50
|
46.88
|
29,300
|
|
9/22/2021
|
+4.50 / +9.89%
|
47.00
|
50.00
|
45.00
|
50.00
|
47.90
|
45.96
|
93,000
|
|
9/21/2021
|
-2.00 / -4.18%
|
45.00
|
46.80
|
45.00
|
45.80
|
45.50
|
42.10
|
59,000
|
|
9/20/2021
|
-0.10 / -0.20%
|
48.90
|
49.00
|
47.00
|
48.80
|
47.80
|
44.85
|
17,900
|
|
9/17/2021
|
+2.90 / +6.33%
|
51.80
|
51.90
|
46.90
|
48.70
|
48.90
|
44.76
|
48,000
|
|
9/16/2021
|
+6.10 / +14.99%
|
40.70
|
46.80
|
40.70
|
46.80
|
45.80
|
43.02
|
94,500
|
|
9/15/2021
|
+1.40 / +3.57%
|
39.30
|
43.00
|
39.30
|
40.60
|
40.70
|
37.32
|
20,800
|
|
9/14/2021
|
-0.20 / -0.51%
|
39.60
|
40.00
|
39.00
|
39.30
|
39.20
|
36.12
|
11,600
|
|
9/13/2021
|
-0.10 / -0.25%
|
39.70
|
39.70
|
39.00
|
39.60
|
39.50
|
36.40
|
6,900
|
|
9/10/2021
|
-0.10 / -0.25%
|
39.80
|
40.00
|
39.50
|
39.70
|
39.70
|
36.49
|
6,000
|
|
9/9/2021
|
+0.20 / +0.50%
|
40.10
|
40.50
|
39.50
|
40.50
|
39.80
|
37.23
|
2,800
|
|
9/8/2021
|
-0.10 / -0.24%
|
40.60
|
41.00
|
40.10
|
41.00
|
40.30
|
37.68
|
7,000
|
|
9/7/2021
|
+0.40 / +0.97%
|
41.50
|
41.80
|
40.10
|
41.50
|
41.10
|
38.14
|
10,800
|
|
9/6/2021
|
+1.30 / +3.19%
|
39.00
|
45.10
|
39.00
|
42.00
|
41.10
|
38.60
|
12,000
|
|
9/1/2021
|
+0.80 / +2.00%
|
39.90
|
41.20
|
39.90
|
40.90
|
40.70
|
37.59
|
17,900
|
|
8/31/2021
|
+1.50 / +3.85%
|
40.00
|
40.90
|
39.50
|
40.50
|
40.10
|
37.23
|
29,100
|
|
|