|
Closing price on 12/8/2022
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
26.00 |
| Volume |
100 |
| Split-adjusted Price |
24.92 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2022
|
+2.40 / +10.17%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.92
|
100
|
|
|
12/7/2022
|
+2.50 / +10.64%
|
21.10
|
26.00
|
21.10
|
26.00
|
23.60
|
24.92
|
200
|
|
|
12/6/2022
|
+3.00 / +14.63%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
22.52
|
1,900
|
|
|
12/5/2022
|
-1.60 / -7.24%
|
20.60
|
20.60
|
20.50
|
20.50
|
20.50
|
19.65
|
2,100
|
|
|
12/2/2022
|
-0.30 / -1.17%
|
22.00
|
25.40
|
21.90
|
25.40
|
22.10
|
24.34
|
2,100
|
|
|
12/1/2022
|
+3.50 / +13.73%
|
25.50
|
29.00
|
25.50
|
29.00
|
25.70
|
27.79
|
1,500
|
|
|
11/30/2022
|
-4.50 / -15.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
24.44
|
6,700
|
|
|
11/29/2022
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
28.75
|
0
|
|
|
11/28/2022
|
+3.80 / +14.50%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
28.75
|
100
|
|
|
11/25/2022
|
0.00 / 0.00%
|
28.80
|
28.80
|
24.50
|
28.80
|
26.20
|
27.60
|
1,800
|
|
|
11/24/2022
|
-5.00 / -14.79%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
27.60
|
3,300
|
|
|
11/23/2022
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
32.39
|
0
|
|
|
11/22/2022
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
32.39
|
0
|
|
|
11/21/2022
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
32.39
|
300
|
|
|
11/18/2022
|
+4.40 / +14.97%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
32.39
|
500
|
|
|
11/17/2022
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
28.18
|
0
|
|
|
11/16/2022
|
+3.30 / +12.64%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
28.18
|
100
|
|
|
11/15/2022
|
-4.50 / -14.71%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
25.01
|
1,600
|
|
|
11/14/2022
|
-5.40 / -15.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
29.33
|
100
|
|
|
11/11/2022
|
+0.20 / +0.57%
|
36.00
|
36.00
|
35.00
|
35.00
|
36.00
|
33.54
|
4,500
|
|
|
11/10/2022
|
+3.90 / +12.62%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
33.35
|
6,000
|
|
|
11/9/2022
|
-1.60 / -5.41%
|
34.00
|
34.00
|
28.00
|
28.00
|
30.90
|
26.84
|
1,300
|
|
|
11/8/2022
|
-1.30 / -4.02%
|
28.10
|
31.00
|
28.10
|
31.00
|
29.60
|
29.71
|
200
|
|
|
11/7/2022
|
-5.70 / -15.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
30.96
|
2,800
|
|
|
11/4/2022
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
36.42
|
0
|
|
|
11/3/2022
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
36.42
|
100
|
|
|
11/2/2022
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
36.42
|
0
|
|
|
11/1/2022
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
36.42
|
0
|
|
|
10/31/2022
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
36.42
|
0
|
|
|
10/28/2022
|
+3.50 / +10.14%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
36.42
|
100
|
|
|