|
Closing price on 4/3/2026
|
|
| Open |
154.00 |
| High |
158.00 |
| Low |
154.00 |
| Volume |
24,400 |
| Split-adjusted Price |
156.40 |
There is no data on 4/4/2026. Display data on 4/3/2026 instead.
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/3/2026
|
+0.30 / +0.19%
|
154.00
|
158.00
|
154.00
|
156.40
|
156.27
|
156.40
|
24,400
|
|
|
4/2/2026
|
-7.40 / -4.53%
|
161.50
|
161.50
|
154.60
|
156.10
|
155.91
|
156.10
|
45,700
|
|
|
4/1/2026
|
-1.60 / -0.97%
|
165.60
|
173.90
|
157.50
|
163.50
|
163.07
|
163.50
|
42,900
|
|
|
3/31/2026
|
+3.90 / +2.42%
|
170.00
|
175.00
|
163.30
|
165.10
|
169.29
|
165.10
|
45,100
|
|
|
3/30/2026
|
+14.60 / +9.96%
|
146.50
|
161.20
|
146.00
|
161.20
|
157.44
|
161.20
|
85,400
|
|
|
3/27/2026
|
+4.60 / +3.24%
|
142.00
|
150.00
|
142.00
|
146.60
|
146.12
|
146.60
|
36,300
|
|
|
3/26/2026
|
-1.70 / -1.18%
|
145.00
|
146.90
|
140.00
|
142.00
|
143.16
|
142.00
|
33,500
|
|
|
3/25/2026
|
+8.10 / +5.97%
|
140.00
|
145.80
|
140.00
|
143.70
|
143.83
|
143.70
|
35,400
|
|
|
3/24/2026
|
+3.30 / +2.49%
|
137.00
|
144.50
|
135.10
|
135.60
|
137.48
|
135.60
|
29,200
|
|
|
3/23/2026
|
-14.70 / -10.00%
|
147.00
|
147.50
|
132.30
|
132.30
|
137.04
|
132.30
|
76,400
|
|
|
3/20/2026
|
-3.50 / -2.33%
|
150.00
|
150.00
|
146.90
|
147.00
|
148.18
|
147.00
|
19,000
|
|
|
3/19/2026
|
-7.00 / -4.44%
|
152.00
|
156.00
|
149.00
|
150.50
|
150.19
|
150.50
|
49,300
|
|
|
3/18/2026
|
-2.10 / -1.32%
|
159.60
|
160.00
|
155.00
|
157.50
|
157.11
|
157.50
|
24,100
|
|
|
3/17/2026
|
+5.60 / +3.64%
|
154.50
|
161.50
|
154.50
|
159.60
|
158.83
|
159.60
|
44,100
|
|
|
3/16/2026
|
-5.00 / -3.14%
|
158.00
|
158.00
|
154.00
|
154.00
|
155.50
|
154.00
|
26,400
|
|
|
3/13/2026
|
-0.10 / -0.06%
|
159.10
|
166.00
|
158.00
|
159.00
|
159.49
|
159.00
|
31,200
|
|
|
3/12/2026
|
-1.90 / -1.18%
|
160.90
|
163.00
|
155.00
|
159.10
|
159.41
|
159.10
|
56,000
|
|
|
3/11/2026
|
+3.00 / +1.90%
|
170.00
|
170.00
|
156.50
|
161.00
|
161.40
|
161.00
|
60,900
|
|
|
3/10/2026
|
+9.20 / +6.18%
|
150.00
|
160.40
|
149.00
|
158.00
|
156.79
|
158.00
|
50,000
|
|
|
3/9/2026
|
-16.50 / -9.98%
|
165.30
|
165.30
|
148.80
|
148.80
|
149.22
|
148.80
|
130,300
|
|
|
3/6/2026
|
-8.70 / -5.00%
|
171.10
|
174.00
|
165.20
|
165.30
|
169.08
|
165.30
|
55,600
|
|
|
3/5/2026
|
-1.60 / -0.91%
|
175.00
|
183.00
|
170.50
|
174.00
|
176.42
|
174.00
|
33,500
|
|
|
3/4/2026
|
-19.30 / -9.90%
|
190.00
|
194.00
|
175.50
|
175.60
|
179.13
|
175.60
|
131,200
|
|
|
3/3/2026
|
-6.40 / -3.18%
|
205.00
|
212.00
|
192.00
|
194.90
|
198.62
|
194.90
|
69,000
|
|
|
3/2/2026
|
+18.30 / +10.00%
|
183.00
|
201.30
|
183.00
|
201.30
|
196.01
|
201.30
|
152,400
|
|
|
2/27/2026
|
+2.50 / +1.39%
|
181.90
|
191.40
|
180.70
|
183.00
|
184.77
|
183.00
|
83,600
|
|
|
2/26/2026
|
-1.40 / -0.77%
|
182.00
|
183.90
|
178.60
|
180.50
|
180.72
|
180.50
|
38,300
|
|
|
2/25/2026
|
+3.30 / +1.85%
|
180.10
|
184.50
|
178.20
|
181.90
|
181.53
|
181.90
|
69,500
|
|
|
2/24/2026
|
-2.10 / -1.16%
|
182.90
|
186.00
|
176.50
|
178.60
|
179.82
|
178.60
|
30,100
|
|
|
2/23/2026
|
+10.70 / +6.29%
|
186.80
|
187.00
|
179.30
|
180.70
|
181.34
|
180.70
|
55,600
|
|
|