|
Closing price on 3/22/2022
|
|
| Open |
52.80 |
| High |
54.40 |
| Low |
52.70 |
| Volume |
11,600 |
| Split-adjusted Price |
48.00 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
-1.80 / -3.30%
|
52.80
|
54.40
|
52.70
|
52.70
|
53.50
|
48.00
|
11,600
|
|
|
3/21/2022
|
+0.30 / +0.55%
|
54.90
|
55.00
|
53.10
|
54.50
|
54.50
|
49.64
|
18,700
|
|
|
3/18/2022
|
+0.90 / +1.67%
|
54.40
|
55.50
|
53.00
|
54.80
|
54.20
|
49.91
|
20,800
|
|
|
3/17/2022
|
+2.20 / +4.21%
|
52.30
|
54.90
|
52.30
|
54.40
|
53.90
|
49.55
|
29,900
|
|
|
3/16/2022
|
+1.30 / +2.54%
|
51.30
|
52.90
|
51.30
|
52.40
|
52.20
|
47.73
|
11,400
|
|
|
3/15/2022
|
-0.60 / -1.16%
|
51.00
|
51.50
|
51.00
|
51.30
|
51.10
|
46.73
|
7,700
|
|
|
3/14/2022
|
-4.70 / -8.41%
|
55.50
|
55.50
|
51.00
|
51.20
|
51.90
|
46.63
|
50,500
|
|
|
3/11/2022
|
-2.10 / -3.62%
|
58.00
|
58.00
|
54.60
|
55.90
|
55.90
|
50.92
|
27,300
|
|
|
3/10/2022
|
0.00 / 0.00%
|
55.10
|
59.10
|
55.10
|
58.10
|
58.00
|
52.92
|
18,700
|
|
|
3/9/2022
|
+4.40 / +7.91%
|
56.90
|
63.50
|
56.00
|
60.00
|
58.10
|
54.65
|
70,500
|
|
|
3/8/2022
|
+0.10 / +0.18%
|
56.30
|
56.50
|
54.90
|
55.00
|
55.60
|
50.10
|
48,700
|
|
|
3/7/2022
|
+2.70 / +5.08%
|
53.00
|
56.00
|
52.10
|
55.80
|
54.90
|
50.82
|
38,200
|
|
|
3/4/2022
|
+1.90 / +3.77%
|
51.00
|
55.00
|
50.90
|
52.30
|
53.10
|
47.64
|
30,300
|
|
|
3/3/2022
|
+1.80 / +3.66%
|
50.00
|
51.00
|
48.90
|
51.00
|
50.40
|
46.45
|
26,900
|
|
|
3/2/2022
|
0.00 / 0.00%
|
50.00
|
50.00
|
48.60
|
48.60
|
49.20
|
44.27
|
300
|
|
|
3/1/2022
|
-0.70 / -1.43%
|
48.90
|
48.90
|
48.20
|
48.20
|
48.60
|
43.90
|
2,700
|
|
|
2/28/2022
|
-0.50 / -1.01%
|
49.30
|
49.30
|
48.60
|
48.90
|
48.90
|
44.54
|
8,400
|
|
|
2/25/2022
|
-0.70 / -1.41%
|
49.00
|
49.70
|
48.50
|
49.00
|
49.40
|
44.63
|
2,100
|
|
|
2/24/2022
|
-0.80 / -1.61%
|
49.80
|
50.00
|
48.60
|
49.00
|
49.70
|
44.63
|
41,600
|
|
|
2/23/2022
|
0.00 / 0.00%
|
49.50
|
50.50
|
49.50
|
49.70
|
49.80
|
45.27
|
14,400
|
|
|
2/22/2022
|
0.00 / 0.00%
|
49.50
|
49.80
|
49.50
|
49.80
|
49.70
|
45.36
|
200
|
|
|
2/21/2022
|
+1.40 / +2.91%
|
49.90
|
49.90
|
49.50
|
49.50
|
49.80
|
45.09
|
1,700
|
|
|
2/18/2022
|
-1.70 / -3.47%
|
49.30
|
49.30
|
47.30
|
47.30
|
48.10
|
43.08
|
10,200
|
|
|
2/17/2022
|
+1.10 / +2.27%
|
48.00
|
49.50
|
48.00
|
49.50
|
49.00
|
45.09
|
300
|
|
|
2/16/2022
|
+2.00 / +4.17%
|
47.00
|
50.00
|
47.00
|
50.00
|
48.40
|
45.54
|
4,900
|
|
|
2/15/2022
|
+1.80 / +3.81%
|
47.00
|
49.00
|
46.50
|
49.00
|
48.00
|
44.63
|
4,500
|
|
|
2/14/2022
|
-1.90 / -3.89%
|
47.80
|
49.80
|
47.00
|
47.00
|
47.20
|
42.81
|
3,100
|
|
|
2/11/2022
|
0.00 / 0.00%
|
49.10
|
49.10
|
47.80
|
47.80
|
48.90
|
43.54
|
600
|
|
|
2/10/2022
|
-0.70 / -1.41%
|
47.10
|
49.50
|
47.10
|
49.10
|
47.80
|
44.72
|
2,000
|
|
|
2/9/2022
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.80
|
49.80
|
49.80
|
45.36
|
0
|
|
|