|
Closing price on 3/31/2021
|
|
| Open |
18.10 |
| High |
18.10 |
| Low |
18.00 |
| Volume |
3,200 |
| Split-adjusted Price |
16.26 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2021
|
-0.50 / -2.70%
|
18.10
|
18.10
|
18.00
|
18.00
|
18.00
|
16.26
|
3,200
|
|
|
3/30/2021
|
+1.10 / +6.32%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.72
|
900
|
|
|
3/29/2021
|
-0.70 / -3.55%
|
17.00
|
19.00
|
17.00
|
19.00
|
17.40
|
17.17
|
500
|
|
|
3/26/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.80
|
0
|
|
|
3/25/2021
|
0.00 / 0.00%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
17.80
|
0
|
|
|
3/24/2021
|
-0.20 / -0.97%
|
20.00
|
20.50
|
19.00
|
20.50
|
19.72
|
18.52
|
7,600
|
|
|
3/23/2021
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
18.70
|
0
|
|
|
3/22/2021
|
+2.30 / +12.30%
|
20.00
|
21.50
|
20.00
|
21.00
|
20.68
|
18.98
|
5,200
|
|
|
3/19/2021
|
0.00 / 0.00%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.69
|
16.81
|
8,400
|
|
|
3/18/2021
|
-1.40 / -7.00%
|
19.90
|
19.90
|
18.40
|
18.60
|
18.57
|
16.81
|
3,600
|
|
|
3/17/2021
|
+1.60 / +8.70%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
18.07
|
100
|
|
|
3/16/2021
|
+2.00 / +11.11%
|
18.00
|
20.00
|
18.00
|
20.00
|
18.36
|
18.07
|
700
|
|
|
3/15/2021
|
-0.70 / -3.74%
|
18.40
|
18.40
|
18.00
|
18.00
|
18.01
|
16.26
|
3,900
|
|
|
3/12/2021
|
-0.70 / -3.63%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.67
|
16.81
|
300
|
|
|
3/11/2021
|
-0.60 / -3.06%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.25
|
17.17
|
800
|
|
|
3/10/2021
|
-1.80 / -8.45%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.61
|
17.62
|
3,400
|
|
|
3/9/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.00
|
21.60
|
21.27
|
19.52
|
700
|
|
|
3/8/2021
|
+1.50 / +7.14%
|
20.70
|
22.50
|
20.10
|
22.50
|
21.63
|
20.33
|
13,300
|
|
|
3/5/2021
|
+0.90 / +4.48%
|
21.00
|
23.00
|
20.60
|
21.00
|
21.01
|
18.98
|
7,500
|
|
|
3/4/2021
|
+2.30 / +12.30%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.10
|
18.98
|
6,300
|
|
|
3/3/2021
|
+2.40 / +14.72%
|
18.70
|
18.70
|
18.60
|
18.70
|
18.69
|
16.90
|
4,500
|
|
|
3/2/2021
|
+2.70 / +14.67%
|
18.00
|
21.10
|
16.00
|
21.10
|
16.32
|
19.07
|
7,700
|
|
|
3/1/2021
|
-2.90 / -13.88%
|
20.00
|
20.00
|
17.90
|
18.00
|
18.41
|
16.26
|
11,500
|
|
|
2/26/2021
|
+2.30 / +12.30%
|
21.50
|
21.50
|
20.00
|
21.00
|
20.94
|
18.98
|
9,300
|
|
|
2/25/2021
|
+2.40 / +14.72%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.90
|
13,500
|
|
|
2/24/2021
|
+2.10 / +14.79%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
14.73
|
33,000
|
|
|
2/23/2021
|
+1.80 / +14.40%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.18
|
12.92
|
11,300
|
|
|
2/22/2021
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.30
|
5,800
|
|
|
2/19/2021
|
+1.40 / +12.17%
|
11.50
|
12.90
|
11.50
|
12.90
|
11.83
|
11.66
|
5,300
|
|
|
2/18/2021
|
+1.40 / +13.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.39
|
100
|
|
|