|
Closing price on 5/20/2021
|
|
| Open |
26.50 |
| High |
29.00 |
| Low |
26.50 |
| Volume |
4,000 |
| Split-adjusted Price |
26.20 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2021
|
+0.90 / +3.20%
|
26.50
|
29.00
|
26.50
|
29.00
|
28.60
|
26.20
|
4,000
|
|
|
5/19/2021
|
+3.10 / +11.11%
|
27.80
|
31.00
|
27.80
|
31.00
|
28.14
|
28.01
|
1,700
|
|
|
5/18/2021
|
+3.80 / +13.97%
|
27.20
|
31.20
|
27.20
|
31.00
|
27.91
|
28.01
|
13,400
|
|
|
5/17/2021
|
-2.20 / -7.17%
|
26.20
|
28.50
|
26.20
|
28.50
|
27.22
|
25.75
|
21,600
|
|
|
5/14/2021
|
-4.30 / -12.76%
|
31.60
|
32.00
|
28.90
|
29.40
|
30.70
|
26.57
|
8,100
|
|
|
5/13/2021
|
0.00 / 0.00%
|
33.70
|
33.70
|
33.70
|
33.70
|
33.70
|
30.45
|
100
|
|
|
5/12/2021
|
-3.10 / -8.42%
|
37.00
|
38.00
|
32.10
|
33.70
|
33.68
|
30.45
|
11,200
|
|
|
5/11/2021
|
+4.90 / +14.85%
|
35.00
|
37.90
|
35.00
|
37.90
|
36.78
|
34.25
|
42,900
|
|
|
5/10/2021
|
+4.30 / +14.98%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
29.82
|
2,100
|
|
|
5/7/2021
|
+3.70 / +14.80%
|
28.70
|
28.70
|
28.60
|
28.70
|
28.69
|
25.93
|
1,005,600
|
|
|
5/6/2021
|
+3.40 / +14.72%
|
23.10
|
26.50
|
23.10
|
26.50
|
24.97
|
23.95
|
12,600
|
|
|
5/5/2021
|
-0.90 / -3.77%
|
23.00
|
24.40
|
23.00
|
23.00
|
23.12
|
20.78
|
2,700
|
|
|
5/4/2021
|
+1.90 / +8.26%
|
21.20
|
24.90
|
21.20
|
24.90
|
23.89
|
22.50
|
1,600
|
|
|
4/29/2021
|
+1.90 / +9.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.78
|
2,300
|
|
|
4/28/2021
|
+2.40 / +11.76%
|
20.00
|
22.80
|
20.00
|
22.80
|
21.09
|
20.60
|
14,700
|
|
|
4/27/2021
|
+1.20 / +5.69%
|
20.50
|
22.30
|
20.20
|
22.30
|
20.39
|
20.15
|
2,300
|
|
|
4/26/2021
|
+1.10 / +5.29%
|
20.80
|
23.80
|
20.40
|
21.90
|
21.09
|
19.79
|
6,900
|
|
|
4/23/2021
|
+1.60 / +7.96%
|
18.00
|
23.10
|
18.00
|
21.70
|
20.76
|
19.61
|
12,600
|
|
|
4/22/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.16
|
0
|
|
|
4/20/2021
|
-1.20 / -5.41%
|
19.30
|
21.50
|
19.30
|
21.00
|
20.12
|
18.98
|
3,000
|
|
|
4/19/2021
|
+1.60 / +7.88%
|
22.90
|
22.90
|
21.90
|
21.90
|
22.23
|
19.79
|
300
|
|
|
4/16/2021
|
-0.10 / -0.46%
|
22.00
|
22.00
|
19.40
|
21.50
|
20.26
|
19.43
|
13,200
|
|
|
4/15/2021
|
+1.20 / +5.77%
|
20.40
|
22.80
|
20.40
|
22.00
|
21.56
|
19.88
|
9,000
|
|
|
4/14/2021
|
-0.30 / -1.44%
|
23.90
|
23.90
|
20.50
|
20.50
|
20.84
|
18.52
|
1,000
|
|
|
4/13/2021
|
+1.30 / +6.77%
|
22.00
|
22.00
|
18.30
|
20.50
|
20.78
|
18.52
|
3,200
|
|
|
4/12/2021
|
+0.90 / +4.71%
|
21.20
|
21.20
|
18.10
|
20.00
|
19.17
|
18.07
|
1,000
|
|
|
4/9/2021
|
+2.60 / +13.61%
|
21.80
|
21.80
|
18.10
|
21.70
|
19.10
|
19.61
|
3,300
|
|
|
4/8/2021
|
-1.40 / -7.00%
|
22.90
|
23.00
|
18.00
|
18.60
|
19.07
|
16.81
|
12,500
|
|
|
4/7/2021
|
-1.80 / -8.26%
|
21.90
|
25.00
|
18.70
|
20.00
|
19.98
|
18.07
|
8,400
|
|
|
4/6/2021
|
+2.70 / +14.06%
|
22.00
|
22.00
|
21.50
|
21.90
|
21.76
|
19.79
|
3,800
|
|
|