|
Closing price on 8/5/2024
|
|
| Open |
57.70 |
| High |
57.70 |
| Low |
53.50 |
| Volume |
334,300 |
| Split-adjusted Price |
57.10 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
+5.20 / +9.90%
|
57.70
|
57.70
|
53.50
|
57.70
|
57.49
|
57.10
|
334,300
|
|
|
8/2/2024
|
+4.70 / +9.83%
|
49.00
|
52.50
|
49.00
|
52.50
|
52.16
|
51.96
|
417,100
|
|
|
8/1/2024
|
+4.30 / +9.89%
|
47.80
|
47.80
|
44.50
|
47.80
|
47.41
|
47.31
|
334,400
|
|
|
7/31/2024
|
+3.90 / +9.85%
|
43.50
|
43.50
|
42.50
|
43.50
|
43.45
|
43.05
|
393,700
|
|
|
7/30/2024
|
+3.60 / +10.00%
|
36.20
|
39.60
|
36.20
|
39.60
|
39.13
|
39.19
|
128,800
|
|
|
7/29/2024
|
-0.30 / -0.83%
|
36.50
|
38.40
|
35.60
|
36.00
|
36.50
|
35.63
|
9,300
|
|
|
7/26/2024
|
+1.30 / +3.71%
|
35.00
|
36.30
|
35.00
|
36.30
|
35.75
|
35.93
|
5,600
|
|
|
7/25/2024
|
-1.90 / -5.15%
|
36.50
|
36.50
|
35.00
|
35.00
|
35.30
|
34.64
|
34,300
|
|
|
7/24/2024
|
-0.60 / -1.60%
|
37.40
|
37.50
|
36.80
|
36.90
|
37.10
|
36.52
|
7,200
|
|
|
7/23/2024
|
+0.40 / +1.08%
|
37.20
|
40.70
|
37.20
|
37.50
|
39.00
|
37.11
|
38,500
|
|
|
7/22/2024
|
+1.70 / +4.80%
|
35.40
|
37.10
|
35.00
|
37.10
|
35.90
|
36.72
|
23,000
|
|
|
7/19/2024
|
-0.80 / -2.21%
|
36.00
|
36.00
|
35.40
|
35.40
|
35.68
|
35.03
|
13,400
|
|
|
7/18/2024
|
-0.20 / -0.55%
|
36.40
|
36.40
|
35.20
|
36.20
|
35.80
|
35.83
|
4,800
|
|
|
7/17/2024
|
-0.60 / -1.62%
|
36.70
|
36.80
|
36.40
|
36.40
|
36.50
|
36.02
|
16,400
|
|
|
7/16/2024
|
+0.80 / +2.21%
|
36.40
|
37.10
|
36.30
|
37.00
|
36.76
|
36.62
|
12,800
|
|
|
7/15/2024
|
+0.10 / +0.28%
|
36.10
|
36.40
|
36.10
|
36.20
|
36.20
|
35.83
|
10,200
|
|
|
7/12/2024
|
+0.40 / +1.12%
|
36.70
|
36.70
|
35.60
|
36.10
|
35.73
|
35.73
|
3,500
|
|
|
7/11/2024
|
-0.30 / -0.83%
|
36.00
|
36.60
|
35.70
|
35.70
|
35.82
|
35.33
|
6,300
|
|
|
7/10/2024
|
-0.20 / -0.55%
|
36.30
|
36.30
|
36.00
|
36.00
|
36.10
|
35.63
|
12,600
|
|
|
7/9/2024
|
-0.40 / -1.09%
|
36.30
|
36.80
|
36.20
|
36.20
|
36.52
|
35.83
|
5,300
|
|
|
7/8/2024
|
+0.10 / +0.27%
|
37.80
|
37.80
|
35.80
|
36.60
|
36.09
|
36.22
|
20,400
|
|
|
7/5/2024
|
-0.20 / -0.54%
|
36.60
|
36.60
|
36.00
|
36.50
|
36.18
|
36.12
|
18,500
|
|
|
7/4/2024
|
+0.70 / +1.94%
|
36.70
|
36.70
|
36.10
|
36.70
|
36.58
|
36.32
|
11,500
|
|
|
7/3/2024
|
+0.40 / +1.12%
|
36.70
|
36.70
|
36.00
|
36.00
|
36.19
|
35.63
|
700
|
|
|
7/2/2024
|
+0.20 / +0.56%
|
35.40
|
35.60
|
35.00
|
35.60
|
35.41
|
35.23
|
3,500
|
|
|
7/1/2024
|
0.00 / 0.00%
|
35.40
|
35.50
|
34.00
|
35.40
|
35.01
|
35.03
|
11,300
|
|
|
6/28/2024
|
-1.20 / -3.28%
|
36.10
|
36.10
|
35.30
|
35.40
|
35.56
|
35.03
|
17,800
|
|
|
6/27/2024
|
0.00 / 0.00%
|
37.50
|
37.50
|
35.80
|
36.60
|
36.13
|
36.22
|
13,600
|
|
|
6/26/2024
|
+0.30 / +0.83%
|
36.30
|
36.80
|
36.20
|
36.60
|
36.42
|
36.22
|
7,700
|
|
|
6/25/2024
|
0.00 / 0.00%
|
36.10
|
37.20
|
36.00
|
36.30
|
36.49
|
35.93
|
11,800
|
|
|