|
Closing price on 3/29/2022
|
|
| Open |
53.00 |
| High |
53.00 |
| Low |
52.90 |
| Volume |
2,400 |
| Split-adjusted Price |
48.62 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/29/2022
|
-0.80 / -1.49%
|
53.00
|
53.00
|
52.90
|
52.90
|
52.90
|
48.62
|
2,400
|
|
|
3/28/2022
|
0.00 / 0.00%
|
53.00
|
54.50
|
53.00
|
53.00
|
53.70
|
48.71
|
9,200
|
|
|
3/25/2022
|
0.00 / 0.00%
|
53.00
|
53.40
|
52.90
|
53.00
|
53.00
|
48.71
|
8,400
|
|
|
3/24/2022
|
-0.50 / -0.94%
|
53.20
|
53.80
|
52.50
|
52.50
|
53.00
|
48.25
|
9,000
|
|
|
3/23/2022
|
-0.50 / -0.93%
|
53.10
|
53.50
|
52.60
|
53.00
|
53.00
|
48.71
|
6,100
|
|
|
3/22/2022
|
-1.80 / -3.30%
|
52.80
|
54.40
|
52.70
|
52.70
|
53.50
|
48.44
|
11,600
|
|
|
3/21/2022
|
+0.30 / +0.55%
|
54.90
|
55.00
|
53.10
|
54.50
|
54.50
|
50.09
|
18,700
|
|
|
3/18/2022
|
+0.90 / +1.67%
|
54.40
|
55.50
|
53.00
|
54.80
|
54.20
|
50.37
|
20,800
|
|
|
3/17/2022
|
+2.20 / +4.21%
|
52.30
|
54.90
|
52.30
|
54.40
|
53.90
|
50.00
|
29,900
|
|
|
3/16/2022
|
+1.30 / +2.54%
|
51.30
|
52.90
|
51.30
|
52.40
|
52.20
|
48.16
|
11,400
|
|
|
3/15/2022
|
-0.60 / -1.16%
|
51.00
|
51.50
|
51.00
|
51.30
|
51.10
|
47.15
|
7,700
|
|
|
3/14/2022
|
-4.70 / -8.41%
|
55.50
|
55.50
|
51.00
|
51.20
|
51.90
|
47.06
|
50,500
|
|
|
3/11/2022
|
-2.10 / -3.62%
|
58.00
|
58.00
|
54.60
|
55.90
|
55.90
|
51.38
|
27,300
|
|
|
3/10/2022
|
0.00 / 0.00%
|
55.10
|
59.10
|
55.10
|
58.10
|
58.00
|
53.40
|
18,700
|
|
|
3/9/2022
|
+4.40 / +7.91%
|
56.90
|
63.50
|
56.00
|
60.00
|
58.10
|
55.15
|
70,500
|
|
|
3/8/2022
|
+0.10 / +0.18%
|
56.30
|
56.50
|
54.90
|
55.00
|
55.60
|
50.55
|
48,700
|
|
|
3/7/2022
|
+2.70 / +5.08%
|
53.00
|
56.00
|
52.10
|
55.80
|
54.90
|
51.29
|
38,200
|
|
|
3/4/2022
|
+1.90 / +3.77%
|
51.00
|
55.00
|
50.90
|
52.30
|
53.10
|
48.07
|
30,300
|
|
|
3/3/2022
|
+1.80 / +3.66%
|
50.00
|
51.00
|
48.90
|
51.00
|
50.40
|
46.88
|
26,900
|
|
|
3/2/2022
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.60
|
48.60
|
49.20
|
44.67
|
300
|
|
|
3/1/2022
|
-0.70 / -1.43%
|
48.90
|
48.90
|
48.20
|
48.20
|
48.60
|
44.30
|
2,700
|
|
|
2/28/2022
|
-0.50 / -1.01%
|
49.30
|
49.30
|
48.60
|
48.90
|
48.90
|
44.95
|
8,400
|
|
|
2/25/2022
|
-0.70 / -1.41%
|
49.00
|
49.70
|
48.50
|
49.00
|
49.40
|
45.04
|
2,100
|
|
|
2/24/2022
|
-0.80 / -1.61%
|
49.80
|
50.00
|
48.60
|
49.00
|
49.70
|
45.04
|
41,600
|
|
|
2/23/2022
|
0.00 / 0.00%
|
49.50
|
50.50
|
49.50
|
49.70
|
49.80
|
45.68
|
14,400
|
|
|
2/22/2022
|
0.00 / 0.00%
|
49.50
|
49.80
|
49.50
|
49.80
|
49.70
|
45.77
|
200
|
|
|
2/21/2022
|
+1.40 / +2.91%
|
49.90
|
49.90
|
49.50
|
49.50
|
49.80
|
45.50
|
1,700
|
|
|
2/18/2022
|
-1.70 / -3.47%
|
49.30
|
49.30
|
47.30
|
47.30
|
48.10
|
43.48
|
10,200
|
|
|
2/17/2022
|
+1.10 / +2.27%
|
48.00
|
49.50
|
48.00
|
49.50
|
49.00
|
45.50
|
300
|
|
|
2/16/2022
|
+2.00 / +4.17%
|
47.00
|
50.00
|
47.00
|
50.00
|
48.40
|
45.96
|
4,900
|
|
|