Closing price on 6/9/2021
|
|
Open |
29.50 |
High |
31.00 |
Low |
29.00 |
Volume |
9,800 |
Split-adjusted Price |
28.01 |
|
|
KSV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/9/2021
|
+0.80 / +2.65%
|
29.50
|
31.00
|
29.00
|
31.00
|
30.40
|
28.01
|
9,800
|
|
6/8/2021
|
+0.90 / +2.99%
|
34.60
|
34.60
|
29.10
|
31.00
|
30.20
|
28.01
|
7,600
|
|
6/7/2021
|
-0.10 / -0.33%
|
30.50
|
34.60
|
30.00
|
30.00
|
30.09
|
27.11
|
16,400
|
|
6/4/2021
|
+0.30 / +0.99%
|
30.00
|
30.80
|
30.00
|
30.50
|
30.10
|
27.56
|
12,300
|
|
6/3/2021
|
+0.80 / +2.67%
|
30.00
|
34.50
|
30.00
|
30.80
|
30.20
|
27.83
|
3,900
|
|
6/2/2021
|
+0.40 / +1.33%
|
29.50
|
30.40
|
29.50
|
30.40
|
30.00
|
27.47
|
26,100
|
|
6/1/2021
|
+0.40 / +1.33%
|
31.00
|
31.00
|
30.00
|
30.50
|
30.00
|
27.56
|
16,700
|
|
5/31/2021
|
+0.80 / +2.66%
|
29.50
|
34.60
|
29.50
|
30.90
|
30.10
|
27.92
|
4,800
|
|
5/28/2021
|
0.00 / 0.00%
|
30.10
|
31.00
|
30.00
|
30.00
|
30.10
|
27.11
|
10,300
|
|
5/27/2021
|
-0.30 / -0.99%
|
31.40
|
31.40
|
29.70
|
30.00
|
30.00
|
27.11
|
7,800
|
|
5/26/2021
|
+0.40 / +1.31%
|
30.10
|
31.40
|
30.00
|
31.00
|
30.30
|
28.01
|
5,500
|
|
5/25/2021
|
+1.60 / +5.35%
|
30.00
|
33.00
|
28.60
|
31.50
|
30.60
|
28.46
|
20,600
|
|
5/24/2021
|
+1.10 / +3.81%
|
28.90
|
30.20
|
28.90
|
30.00
|
29.90
|
27.11
|
27,200
|
|
5/21/2021
|
+1.40 / +4.90%
|
28.50
|
30.00
|
28.50
|
30.00
|
28.90
|
27.11
|
4,900
|
|
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
|
|
|