|
Closing price on 9/21/2023
|
|
| Open |
43.00 |
| High |
43.00 |
| Low |
40.60 |
| Volume |
51,100 |
| Split-adjusted Price |
39.77 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2023
|
-1.50 / -3.49%
|
43.00
|
43.00
|
40.60
|
41.50
|
41.76
|
39.77
|
51,100
|
|
|
9/20/2023
|
-1.40 / -3.15%
|
44.80
|
44.80
|
40.00
|
43.00
|
42.17
|
41.21
|
68,900
|
|
|
9/19/2023
|
+1.50 / +3.50%
|
47.00
|
47.10
|
43.30
|
44.40
|
46.34
|
42.55
|
142,400
|
|
|
9/18/2023
|
+3.90 / +10.00%
|
39.50
|
42.90
|
37.00
|
42.90
|
41.43
|
41.12
|
71,700
|
|
|
9/15/2023
|
-2.50 / -6.02%
|
41.50
|
41.50
|
38.00
|
39.00
|
39.27
|
37.38
|
93,700
|
|
|
9/14/2023
|
+2.20 / +5.60%
|
43.20
|
43.20
|
39.20
|
41.50
|
41.54
|
39.77
|
281,200
|
|
|
9/13/2023
|
+3.50 / +9.78%
|
39.30
|
39.30
|
39.30
|
39.30
|
39.30
|
37.67
|
213,900
|
|
|
9/12/2023
|
+3.20 / +9.82%
|
35.80
|
35.80
|
35.70
|
35.80
|
35.80
|
34.31
|
134,300
|
|
|
9/11/2023
|
+2.90 / +9.76%
|
30.00
|
32.60
|
30.00
|
32.60
|
32.03
|
31.24
|
75,100
|
|
|
9/8/2023
|
+1.70 / +6.07%
|
29.70
|
29.70
|
29.60
|
29.70
|
29.69
|
28.46
|
5,000
|
|
|
9/7/2023
|
-1.00 / -3.45%
|
29.90
|
29.90
|
28.00
|
28.00
|
28.33
|
26.84
|
600
|
|
|
9/6/2023
|
+1.00 / +3.57%
|
28.00
|
29.00
|
28.00
|
29.00
|
28.51
|
27.79
|
3,200
|
|
|
9/5/2023
|
+0.50 / +1.82%
|
28.50
|
30.00
|
27.70
|
28.00
|
28.10
|
26.84
|
6,400
|
|
|
8/31/2023
|
+1.00 / +3.77%
|
28.90
|
28.90
|
27.50
|
27.50
|
28.09
|
26.36
|
4,600
|
|
|
8/30/2023
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.40
|
26.50
|
26.47
|
25.40
|
1,700
|
|
|
8/29/2023
|
+0.30 / +1.15%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
25.21
|
600
|
|
|
8/28/2023
|
+1.00 / +4.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
24.92
|
4,000
|
|
|
8/25/2023
|
-1.10 / -4.21%
|
26.10
|
26.10
|
25.00
|
25.00
|
26.00
|
23.96
|
1,100
|
|
|
8/24/2023
|
+0.20 / +0.77%
|
26.00
|
28.00
|
26.00
|
26.10
|
26.34
|
25.01
|
700
|
|
|
8/23/2023
|
+0.20 / +0.78%
|
25.80
|
25.90
|
25.80
|
25.90
|
25.86
|
24.82
|
5,100
|
|
|
8/22/2023
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.70
|
25.70
|
25.78
|
24.63
|
600
|
|
|
8/21/2023
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
24.82
|
3,800
|
|
|
8/18/2023
|
-0.90 / -3.36%
|
26.00
|
26.00
|
25.90
|
25.90
|
25.95
|
24.82
|
2,200
|
|
|
8/17/2023
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.00
|
26.80
|
26.45
|
25.69
|
1,000
|
|
|
8/16/2023
|
0.00 / 0.00%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
25.69
|
1,600
|
|
|
8/15/2023
|
-1.70 / -5.96%
|
26.50
|
26.80
|
26.50
|
26.80
|
26.66
|
25.69
|
1,200
|
|
|
8/14/2023
|
+2.30 / +8.78%
|
27.40
|
28.50
|
27.40
|
28.50
|
28.29
|
27.31
|
3,800
|
|
|
8/11/2023
|
-1.10 / -4.03%
|
27.30
|
27.30
|
26.20
|
26.20
|
26.84
|
25.11
|
3,600
|
|
|
8/10/2023
|
-1.20 / -4.21%
|
28.10
|
28.10
|
27.10
|
27.30
|
27.29
|
26.16
|
3,400
|
|
|
8/9/2023
|
0.00 / 0.00%
|
26.70
|
31.30
|
26.00
|
28.50
|
26.80
|
27.31
|
8,700
|
|
|