|
Closing price on 6/15/2023
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.60 |
| Volume |
62,100 |
| Split-adjusted Price |
6.60 |
|
|
KSD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
6.60
|
62,100
|
|
|
6/14/2023
|
-0.20 / -2.94%
|
6.70
|
6.90
|
6.60
|
6.60
|
6.73
|
6.60
|
84,200
|
|
|
6/13/2023
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.70
|
6.80
|
69,100
|
|
|
6/12/2023
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.59
|
6.80
|
123,000
|
|
|
6/9/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
6.50
|
41,100
|
|
|
6/8/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.51
|
6.50
|
40,700
|
|
|
6/7/2023
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.52
|
6.50
|
41,900
|
|
|
6/6/2023
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
56,600
|
|
|
6/5/2023
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.60
|
6.61
|
6.60
|
51,500
|
|
|
6/2/2023
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.47
|
6.60
|
106,100
|
|
|
6/1/2023
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.30
|
6.40
|
6.43
|
6.40
|
65,500
|
|
|
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
|
|
|