Closing price on 11/17/2021
|
|
Open |
52.00 |
High |
54.30 |
Low |
52.00 |
Volume |
12,000 |
Split-adjusted Price |
49.91 |
|
|
KSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/17/2021
|
0.00 / 0.00%
|
52.00
|
54.30
|
52.00
|
54.30
|
52.20
|
49.91
|
12,000
|
|
11/16/2021
|
-0.20 / -0.37%
|
54.90
|
55.00
|
53.50
|
54.50
|
54.30
|
50.09
|
14,600
|
|
11/15/2021
|
+1.20 / +2.23%
|
61.80
|
61.80
|
53.20
|
55.00
|
54.70
|
50.55
|
5,500
|
|
11/12/2021
|
+3.80 / +7.28%
|
52.20
|
56.80
|
52.20
|
56.00
|
53.80
|
51.47
|
14,400
|
|
11/11/2021
|
+0.60 / +1.15%
|
52.00
|
52.90
|
51.20
|
52.60
|
52.20
|
48.35
|
18,200
|
|
11/10/2021
|
0.00 / 0.00%
|
52.40
|
52.40
|
51.90
|
52.00
|
52.00
|
47.80
|
27,300
|
|
11/9/2021
|
+0.60 / +1.15%
|
52.20
|
52.80
|
52.00
|
52.80
|
52.00
|
48.53
|
9,400
|
|
11/8/2021
|
+0.10 / +0.19%
|
52.90
|
52.90
|
52.00
|
52.80
|
52.25
|
48.53
|
19,900
|
|
11/5/2021
|
+0.30 / +0.57%
|
53.40
|
53.40
|
52.20
|
53.00
|
52.70
|
48.71
|
6,900
|
|
11/4/2021
|
+0.30 / +0.56%
|
52.20
|
53.80
|
52.20
|
53.80
|
52.70
|
49.45
|
4,000
|
|
11/3/2021
|
-0.40 / -0.74%
|
56.50
|
56.50
|
52.30
|
53.90
|
53.50
|
49.54
|
27,100
|
|
11/2/2021
|
+0.40 / +0.71%
|
54.80
|
56.50
|
52.00
|
56.50
|
54.30
|
51.93
|
30,500
|
|
11/1/2021
|
-0.90 / -1.58%
|
56.50
|
59.00
|
54.00
|
56.00
|
56.10
|
51.47
|
22,200
|
|
10/29/2021
|
+0.90 / +1.60%
|
56.80
|
57.70
|
55.90
|
57.00
|
56.90
|
52.39
|
74,200
|
|
10/28/2021
|
+0.50 / +0.89%
|
55.10
|
56.80
|
55.10
|
56.80
|
56.10
|
52.21
|
12,300
|
|
10/27/2021
|
+2.00 / +3.64%
|
56.00
|
57.00
|
55.50
|
56.90
|
56.30
|
52.30
|
25,400
|
|
10/26/2021
|
+0.50 / +0.91%
|
55.00
|
55.50
|
54.00
|
55.50
|
54.90
|
51.01
|
10,700
|
|
10/25/2021
|
+0.10 / +0.18%
|
56.00
|
56.00
|
54.60
|
54.70
|
55.00
|
50.28
|
11,100
|
|
10/22/2021
|
+0.30 / +0.55%
|
53.10
|
55.40
|
53.10
|
55.30
|
54.60
|
50.83
|
13,500
|
|
10/21/2021
|
-2.00 / -3.51%
|
57.00
|
57.00
|
54.00
|
55.00
|
55.00
|
50.55
|
19,200
|
|
10/20/2021
|
-1.50 / -2.59%
|
55.00
|
58.00
|
55.00
|
56.40
|
57.00
|
51.84
|
35,800
|
|
10/19/2021
|
+2.30 / +4.20%
|
56.00
|
59.00
|
56.00
|
57.00
|
57.90
|
52.39
|
61,900
|
|
10/18/2021
|
+6.50 / +12.90%
|
50.50
|
57.80
|
50.50
|
56.90
|
54.70
|
52.30
|
47,500
|
|
10/15/2021
|
+1.70 / +3.51%
|
49.00
|
51.00
|
49.00
|
50.20
|
50.40
|
46.14
|
49,200
|
|
10/14/2021
|
+2.10 / +4.49%
|
48.50
|
49.00
|
47.90
|
48.90
|
48.50
|
44.95
|
44,700
|
|
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
|
|
|