|
Closing price on 1/3/2025
|
|
| Open |
105.00 |
| High |
112.40 |
| Low |
99.00 |
| Volume |
115,400 |
| Split-adjusted Price |
112.40 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2025
|
+10.20 / +9.98%
|
105.00
|
112.40
|
99.00
|
112.40
|
109.49
|
112.40
|
115,400
|
|
|
1/2/2025
|
-4.80 / -4.49%
|
96.30
|
108.00
|
96.30
|
102.20
|
97.10
|
102.20
|
232,300
|
|
|
12/31/2024
|
-11.80 / -9.93%
|
111.20
|
117.00
|
107.00
|
107.00
|
107.77
|
107.00
|
198,100
|
|
|
12/30/2024
|
-13.20 / -10.00%
|
132.00
|
132.00
|
118.80
|
118.80
|
119.88
|
118.80
|
179,200
|
|
|
12/27/2024
|
+1.70 / +1.30%
|
143.30
|
143.30
|
118.50
|
132.00
|
133.19
|
132.00
|
224,900
|
|
|
12/26/2024
|
+11.80 / +9.96%
|
130.30
|
130.30
|
130.00
|
130.30
|
130.29
|
130.30
|
42,700
|
|
|
12/25/2024
|
+10.70 / +9.93%
|
114.00
|
118.50
|
114.00
|
118.50
|
118.27
|
118.50
|
43,500
|
|
|
12/24/2024
|
+9.80 / +10.00%
|
105.00
|
107.80
|
100.00
|
107.80
|
107.65
|
107.80
|
136,100
|
|
|
12/23/2024
|
+8.90 / +9.99%
|
90.00
|
98.00
|
90.00
|
98.00
|
96.90
|
98.00
|
70,000
|
|
|
12/20/2024
|
+8.10 / +10.00%
|
80.00
|
89.10
|
79.20
|
89.10
|
86.09
|
89.10
|
169,400
|
|
|
12/19/2024
|
-0.90 / -1.10%
|
81.90
|
81.90
|
78.20
|
81.00
|
80.06
|
81.00
|
99,100
|
|
|
12/18/2024
|
+1.90 / +2.38%
|
81.00
|
86.30
|
80.00
|
81.90
|
83.98
|
81.90
|
113,200
|
|
|
12/17/2024
|
+7.20 / +9.89%
|
80.00
|
80.00
|
74.00
|
80.00
|
79.05
|
80.00
|
172,000
|
|
|
12/16/2024
|
+6.60 / +9.97%
|
66.70
|
72.80
|
66.70
|
72.80
|
72.29
|
72.80
|
21,700
|
|
|
12/13/2024
|
-4.30 / -6.10%
|
70.90
|
70.90
|
64.00
|
66.20
|
67.53
|
66.20
|
66,000
|
|
|
12/12/2024
|
0.00 / 0.00%
|
77.50
|
77.50
|
69.10
|
70.50
|
71.53
|
70.50
|
98,400
|
|
|
12/11/2024
|
+6.40 / +9.98%
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
70.50
|
149,500
|
|
|
12/10/2024
|
+5.80 / +9.95%
|
59.00
|
64.10
|
58.90
|
64.10
|
63.33
|
64.10
|
75,500
|
|
|
12/9/2024
|
+5.30 / +10.00%
|
53.00
|
58.30
|
53.00
|
58.30
|
57.67
|
58.30
|
115,200
|
|
|
12/6/2024
|
-1.00 / -1.85%
|
55.20
|
55.90
|
52.80
|
53.00
|
53.36
|
53.00
|
21,400
|
|
|
12/5/2024
|
+2.80 / +5.47%
|
51.20
|
55.60
|
51.20
|
54.00
|
53.67
|
54.00
|
86,200
|
|
|
12/4/2024
|
+4.60 / +9.87%
|
46.60
|
51.20
|
46.50
|
51.20
|
49.91
|
51.20
|
100,900
|
|
|
12/3/2024
|
-0.50 / -1.06%
|
46.80
|
47.00
|
46.00
|
46.60
|
46.29
|
46.60
|
24,200
|
|
|
12/2/2024
|
0.00 / 0.00%
|
47.60
|
47.60
|
46.80
|
47.10
|
47.02
|
47.10
|
9,400
|
|
|
11/29/2024
|
+1.40 / +3.06%
|
46.70
|
47.90
|
46.00
|
47.10
|
46.80
|
47.10
|
51,200
|
|
|
11/28/2024
|
+0.80 / +1.78%
|
45.80
|
46.90
|
45.00
|
45.70
|
45.89
|
45.70
|
20,700
|
|
|
11/27/2024
|
+0.30 / +0.67%
|
45.00
|
47.00
|
44.00
|
44.90
|
45.00
|
44.90
|
22,600
|
|
|
11/26/2024
|
-0.30 / -0.67%
|
48.50
|
49.20
|
43.00
|
44.60
|
45.52
|
44.60
|
81,900
|
|
|
11/25/2024
|
-4.90 / -9.84%
|
49.80
|
50.40
|
44.90
|
44.90
|
46.28
|
44.90
|
47,100
|
|
|
11/22/2024
|
-1.10 / -2.16%
|
50.90
|
50.90
|
45.90
|
49.80
|
48.11
|
49.80
|
31,900
|
|
|