|
Closing price on 12/24/2025
|
|
| Open |
92.90 |
| High |
93.40 |
| Low |
91.50 |
| Volume |
31,800 |
| Split-adjusted Price |
92.70 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/20/2025
|
-0.70 / -0.46%
|
152.50
|
153.50
|
151.00
|
151.50
|
152.16
|
151.50
|
10,300
|
|
|
11/19/2025
|
-1.70 / -1.10%
|
156.00
|
156.00
|
150.30
|
152.20
|
152.93
|
152.20
|
12,000
|
|
|
11/18/2025
|
-0.10 / -0.06%
|
154.00
|
155.00
|
153.30
|
153.90
|
154.16
|
153.90
|
32,900
|
|
|
11/17/2025
|
-0.10 / -0.06%
|
154.10
|
156.00
|
153.00
|
154.00
|
153.97
|
154.00
|
27,100
|
|
|
11/14/2025
|
+0.60 / +0.39%
|
155.00
|
155.00
|
154.10
|
154.10
|
154.33
|
154.10
|
16,000
|
|
|
11/13/2025
|
+0.70 / +0.46%
|
155.90
|
157.00
|
153.00
|
153.50
|
154.82
|
153.50
|
24,000
|
|
|