|
Closing price on 5/31/2023
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.30 |
| Volume |
54,200 |
| Split-adjusted Price |
6.40 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.10 / +1.59%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.39
|
6.40
|
54,200
|
|
|
5/30/2023
|
+0.20 / +3.28%
|
6.10
|
6.70
|
6.10
|
6.30
|
6.40
|
6.30
|
114,700
|
|
|
5/29/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.17
|
6.10
|
40,600
|
|
|
5/26/2023
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
16,600
|
|
|
5/25/2023
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.13
|
6.20
|
30,700
|
|
|
5/24/2023
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.09
|
6.20
|
26,800
|
|
|
5/23/2023
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.06
|
6.10
|
33,700
|
|
|
5/22/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.09
|
6.10
|
31,000
|
|
|
5/19/2023
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.03
|
6.10
|
30,600
|
|
|
5/18/2023
|
-0.20 / -3.13%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.35
|
6.20
|
31,800
|
|
|
5/17/2023
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.32
|
6.40
|
22,500
|
|
|
5/16/2023
|
-0.20 / -3.23%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.01
|
6.00
|
68,300
|
|
|
5/15/2023
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.17
|
6.20
|
24,600
|
|
|
5/12/2023
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.03
|
6.00
|
30,000
|
|
|
5/11/2023
|
0.00 / 0.00%
|
5.90
|
6.00
|
5.90
|
6.00
|
5.94
|
6.00
|
32,100
|
|
|
5/10/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.90
|
6.00
|
32,000
|
|
|
5/9/2023
|
-0.20 / -3.23%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.03
|
6.00
|
32,400
|
|
|
5/8/2023
|
0.00 / 0.00%
|
6.10
|
6.50
|
6.10
|
6.20
|
6.33
|
6.20
|
40,400
|
|
|
5/5/2023
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.09
|
6.20
|
27,400
|
|
|
5/4/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.83
|
5.80
|
67,000
|
|
|
4/28/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.80
|
5.80
|
5.85
|
5.80
|
31,000
|
|
|
4/27/2023
|
0.00 / 0.00%
|
5.80
|
5.90
|
5.70
|
5.80
|
5.76
|
5.80
|
17,900
|
|
|
4/26/2023
|
0.00 / 0.00%
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
5.80
|
17,000
|
|
|
4/25/2023
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.85
|
5.80
|
22,700
|
|
|
4/24/2023
|
-0.10 / -1.67%
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
5.90
|
82,100
|
|
|
4/21/2023
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
5.98
|
6.00
|
49,300
|
|
|
4/20/2023
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
52,700
|
|
|
4/19/2023
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.01
|
6.20
|
48,500
|
|
|
4/18/2023
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.00
|
6.20
|
35,400
|
|
|
4/17/2023
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.05
|
6.20
|
30,600
|
|
|