|
Closing price on 1/5/2026
|
|
| Open |
98.80 |
| High |
108.60 |
| Low |
98.80 |
| Volume |
48,900 |
| Split-adjusted Price |
108.60 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2026
|
+9.80 / +9.92%
|
98.80
|
108.60
|
98.80
|
108.60
|
108.33
|
108.60
|
48,900
|
|
|
12/31/2025
|
+8.90 / +9.90%
|
90.00
|
98.80
|
90.00
|
98.80
|
96.06
|
98.80
|
71,600
|
|
|
12/30/2025
|
-1.20 / -1.32%
|
91.50
|
91.50
|
89.40
|
89.90
|
89.93
|
89.90
|
29,500
|
|
|
12/29/2025
|
+2.30 / +2.59%
|
88.50
|
93.00
|
88.50
|
91.10
|
91.00
|
91.10
|
34,400
|
|
|
12/26/2025
|
-3.20 / -3.48%
|
92.00
|
92.00
|
83.90
|
88.80
|
88.80
|
88.80
|
46,400
|
|
|
12/25/2025
|
-0.70 / -0.76%
|
92.70
|
93.20
|
92.00
|
92.00
|
92.30
|
92.00
|
38,500
|
|
|
12/24/2025
|
0.00 / 0.00%
|
92.90
|
93.40
|
91.50
|
92.70
|
92.60
|
92.70
|
31,800
|
|
|
12/23/2025
|
0.00 / 0.00%
|
93.00
|
94.80
|
92.60
|
92.70
|
93.60
|
92.70
|
36,700
|
|
|
12/22/2025
|
+0.40 / +0.43%
|
92.30
|
95.30
|
92.20
|
92.70
|
93.36
|
92.70
|
32,800
|
|
|
12/19/2025
|
-0.70 / -0.75%
|
93.00
|
96.10
|
92.00
|
92.30
|
92.81
|
92.30
|
32,300
|
|
|
12/18/2025
|
-5.90 / -5.97%
|
98.90
|
98.90
|
92.00
|
93.00
|
93.88
|
93.00
|
60,000
|
|
|
12/17/2025
|
+2.60 / +2.70%
|
96.80
|
102.00
|
96.00
|
98.90
|
98.71
|
98.90
|
27,700
|
|
|
12/16/2025
|
-10.50 / -9.83%
|
106.90
|
106.90
|
96.20
|
96.30
|
97.58
|
96.30
|
142,100
|
|
|
12/15/2025
|
-6.20 / -5.49%
|
114.00
|
114.00
|
102.00
|
106.80
|
107.99
|
106.80
|
37,200
|
|
|
12/12/2025
|
+0.10 / +0.09%
|
115.00
|
116.50
|
113.00
|
113.00
|
114.34
|
113.00
|
42,000
|
|
|
12/11/2025
|
+2.40 / +2.17%
|
110.20
|
114.00
|
110.20
|
112.90
|
112.34
|
112.90
|
481,500
|
|
|
12/10/2025
|
-5.50 / -4.74%
|
115.00
|
115.00
|
110.50
|
110.50
|
111.80
|
110.50
|
51,400
|
|
|
12/9/2025
|
-2.00 / -1.69%
|
118.00
|
118.00
|
111.40
|
116.00
|
114.21
|
116.00
|
56,300
|
|
|
12/8/2025
|
-6.00 / -4.84%
|
124.00
|
124.20
|
116.00
|
118.00
|
119.52
|
118.00
|
49,200
|
|
|
12/5/2025
|
-4.20 / -3.28%
|
128.20
|
128.70
|
123.90
|
124.00
|
125.11
|
124.00
|
51,900
|
|
|
12/4/2025
|
+5.00 / +4.06%
|
130.00
|
134.00
|
126.20
|
128.20
|
129.63
|
128.20
|
105,400
|
|
|
12/3/2025
|
+11.20 / +10.00%
|
112.00
|
123.20
|
112.00
|
123.20
|
121.32
|
123.20
|
66,000
|
|
|
12/2/2025
|
-8.10 / -6.74%
|
120.10
|
120.10
|
108.50
|
112.00
|
111.10
|
112.00
|
625,600
|
|
|
12/1/2025
|
-13.30 / -9.97%
|
133.40
|
133.40
|
120.10
|
120.10
|
120.48
|
120.10
|
248,400
|
|
|
11/28/2025
|
-14.80 / -9.99%
|
148.20
|
148.20
|
133.40
|
133.40
|
135.35
|
133.40
|
382,800
|
|
|
11/27/2025
|
+2.20 / +1.51%
|
146.00
|
149.10
|
145.60
|
148.20
|
146.62
|
148.20
|
80,400
|
|
|
11/26/2025
|
+2.00 / +1.39%
|
144.00
|
150.00
|
142.50
|
146.00
|
144.37
|
146.00
|
55,500
|
|
|
11/25/2025
|
-4.00 / -2.70%
|
148.00
|
148.50
|
144.00
|
144.00
|
145.60
|
144.00
|
60,100
|
|
|
11/24/2025
|
-2.00 / -1.33%
|
151.50
|
151.50
|
146.00
|
148.00
|
148.15
|
148.00
|
40,000
|
|
|
11/21/2025
|
-1.50 / -0.99%
|
151.00
|
151.20
|
147.90
|
150.00
|
149.00
|
150.00
|
52,300
|
|
|