|
Closing price on 9/11/2024
|
|
| Open |
52.80 |
| High |
54.90 |
| Low |
52.80 |
| Volume |
27,500 |
| Split-adjusted Price |
53.30 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2024
|
+0.50 / +0.95%
|
52.80
|
54.90
|
52.80
|
53.30
|
53.27
|
53.30
|
27,500
|
|
|
9/10/2024
|
-4.60 / -8.01%
|
57.40
|
57.90
|
52.60
|
52.80
|
54.33
|
52.80
|
79,300
|
|
|
9/9/2024
|
-2.50 / -4.17%
|
59.50
|
60.00
|
57.00
|
57.40
|
58.40
|
57.40
|
16,600
|
|
|
9/6/2024
|
-1.80 / -2.92%
|
61.70
|
62.00
|
59.00
|
59.90
|
59.86
|
59.90
|
21,600
|
|
|
9/5/2024
|
-0.30 / -0.48%
|
62.80
|
62.80
|
60.00
|
61.70
|
60.68
|
61.70
|
34,200
|
|
|
9/4/2024
|
-1.00 / -1.59%
|
62.00
|
66.10
|
60.00
|
62.00
|
62.46
|
62.00
|
69,800
|
|
|
8/30/2024
|
+5.70 / +9.95%
|
57.30
|
63.00
|
57.30
|
63.00
|
61.65
|
63.00
|
68,300
|
|
|
8/29/2024
|
-3.70 / -6.07%
|
60.50
|
60.80
|
57.00
|
57.30
|
58.09
|
57.30
|
27,400
|
|
|
8/28/2024
|
+5.20 / +9.32%
|
56.00
|
61.20
|
56.00
|
61.00
|
60.07
|
61.00
|
41,000
|
|
|
8/27/2024
|
+5.00 / +9.84%
|
50.50
|
55.80
|
49.60
|
55.80
|
53.99
|
55.80
|
83,700
|
|
|
8/26/2024
|
+0.80 / +1.60%
|
52.00
|
52.00
|
49.40
|
50.80
|
49.95
|
50.80
|
33,700
|
|
|
8/23/2024
|
0.00 / 0.00%
|
50.80
|
51.20
|
49.90
|
50.00
|
50.31
|
50.00
|
13,800
|
|
|
8/22/2024
|
-0.60 / -1.19%
|
52.40
|
52.40
|
49.50
|
50.00
|
50.03
|
50.00
|
25,800
|
|
|
8/21/2024
|
-1.40 / -2.69%
|
52.00
|
52.30
|
50.40
|
50.60
|
51.01
|
50.60
|
51,500
|
|
|
8/20/2024
|
-0.20 / -0.38%
|
51.20
|
52.90
|
51.20
|
52.00
|
52.05
|
52.00
|
20,400
|
|
|
8/19/2024
|
+1.60 / +3.16%
|
54.00
|
54.00
|
50.60
|
52.20
|
51.16
|
52.20
|
44,500
|
|
|
8/16/2024
|
-0.80 / -1.56%
|
52.00
|
52.00
|
50.00
|
50.60
|
50.76
|
50.60
|
55,200
|
|
|
8/15/2024
|
+3.40 / +7.08%
|
48.00
|
51.80
|
47.00
|
51.40
|
49.06
|
51.40
|
60,800
|
|
|
8/14/2024
|
+0.10 / +0.21%
|
47.90
|
50.00
|
47.50
|
48.00
|
48.29
|
48.00
|
78,700
|
|
|
8/13/2024
|
-0.40 / -0.82%
|
47.00
|
51.00
|
47.00
|
48.40
|
48.79
|
47.90
|
60,400
|
|
|
8/12/2024
|
-2.80 / -5.43%
|
51.80
|
56.70
|
46.80
|
48.80
|
48.86
|
48.30
|
222,400
|
|
|
8/9/2024
|
-5.70 / -9.95%
|
58.10
|
58.90
|
51.60
|
51.60
|
53.31
|
51.07
|
125,500
|
|
|
8/8/2024
|
+0.70 / +1.24%
|
59.00
|
59.70
|
53.50
|
57.30
|
56.62
|
56.71
|
45,500
|
|
|
8/7/2024
|
-6.20 / -9.87%
|
62.80
|
65.90
|
56.60
|
56.60
|
59.04
|
56.02
|
240,100
|
|
|
8/6/2024
|
+5.10 / +8.84%
|
63.30
|
63.30
|
57.60
|
62.80
|
61.54
|
62.15
|
203,600
|
|
|
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
|
|
|