|
Closing price on 3/12/2021
|
|
| Open |
18.70 |
| High |
18.70 |
| Low |
18.60 |
| Volume |
300 |
| Split-adjusted Price |
16.66 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/12/2021
|
-0.70 / -3.63%
|
18.70
|
18.70
|
18.60
|
18.60
|
18.67
|
16.66
|
300
|
|
|
3/11/2021
|
-0.60 / -3.06%
|
19.30
|
19.30
|
19.00
|
19.00
|
19.25
|
17.01
|
800
|
|
|
3/10/2021
|
-1.80 / -8.45%
|
20.20
|
20.20
|
19.50
|
19.50
|
19.61
|
17.46
|
3,400
|
|
|
3/9/2021
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.00
|
21.60
|
21.27
|
19.34
|
700
|
|
|
3/8/2021
|
+1.50 / +7.14%
|
20.70
|
22.50
|
20.10
|
22.50
|
21.63
|
20.15
|
13,300
|
|
|
3/5/2021
|
+0.90 / +4.48%
|
21.00
|
23.00
|
20.60
|
21.00
|
21.01
|
18.80
|
7,500
|
|
|
3/4/2021
|
+2.30 / +12.30%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.10
|
18.80
|
6,300
|
|
|
3/3/2021
|
+2.40 / +14.72%
|
18.70
|
18.70
|
18.60
|
18.70
|
18.69
|
16.74
|
4,500
|
|
|
3/2/2021
|
+2.70 / +14.67%
|
18.00
|
21.10
|
16.00
|
21.10
|
16.32
|
18.89
|
7,700
|
|
|
3/1/2021
|
-2.90 / -13.88%
|
20.00
|
20.00
|
17.90
|
18.00
|
18.41
|
16.12
|
11,500
|
|
|
2/26/2021
|
+2.30 / +12.30%
|
21.50
|
21.50
|
20.00
|
21.00
|
20.94
|
18.80
|
9,300
|
|
|
2/25/2021
|
+2.40 / +14.72%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.74
|
13,500
|
|
|
2/24/2021
|
+2.10 / +14.79%
|
15.70
|
16.30
|
15.70
|
16.30
|
16.30
|
14.60
|
33,000
|
|
|
2/23/2021
|
+1.80 / +14.40%
|
13.50
|
14.30
|
13.50
|
14.30
|
14.18
|
12.80
|
11,300
|
|
|
2/22/2021
|
+0.70 / +5.93%
|
12.50
|
12.50
|
12.50
|
12.50
|
12.50
|
11.19
|
5,800
|
|
|
2/19/2021
|
+1.40 / +12.17%
|
11.50
|
12.90
|
11.50
|
12.90
|
11.83
|
11.55
|
5,300
|
|
|
2/18/2021
|
+1.40 / +13.86%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
10.30
|
100
|
|
|
2/17/2021
|
+0.20 / +2.00%
|
10.00
|
11.50
|
10.00
|
10.20
|
10.14
|
9.13
|
5,800
|
|
|
2/9/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.95
|
0
|
|
|
2/8/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.95
|
0
|
|
|
2/5/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.95
|
0
|
|
|
2/4/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.95
|
0
|
|
|
2/3/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.95
|
0
|
|
|
2/2/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.95
|
0
|
|
|
2/1/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.95
|
0
|
|
|
1/29/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.95
|
100
|
|
|
1/28/2021
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.95
|
0
|
|
|
1/27/2021
|
+0.20 / +2.04%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.95
|
8,900
|
|
|
1/26/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.78
|
0
|
|
|
1/25/2021
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
8.78
|
0
|
|
|