|
Closing price on 2/24/2025
|
|
| Open |
236.60 |
| High |
236.70 |
| Low |
213.00 |
| Volume |
171,400 |
| Split-adjusted Price |
213.00 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2025
|
-23.60 / -9.97%
|
236.60
|
236.70
|
213.00
|
213.00
|
214.82
|
213.00
|
171,400
|
|
|
2/21/2025
|
-21.00 / -8.15%
|
258.00
|
264.70
|
235.00
|
236.60
|
244.49
|
236.60
|
65,300
|
|
|
2/20/2025
|
+14.90 / +6.14%
|
219.00
|
266.90
|
218.50
|
257.60
|
235.68
|
257.60
|
146,100
|
|
|
2/19/2025
|
-26.90 / -9.98%
|
250.00
|
260.00
|
242.70
|
242.70
|
245.09
|
242.70
|
38,700
|
|
|
2/18/2025
|
-29.90 / -9.98%
|
319.00
|
319.00
|
269.60
|
269.60
|
281.15
|
269.60
|
87,000
|
|
|
2/17/2025
|
+17.50 / +6.21%
|
294.70
|
310.20
|
290.00
|
299.50
|
303.80
|
299.50
|
128,800
|
|
|
2/14/2025
|
+25.60 / +9.98%
|
278.00
|
282.00
|
270.00
|
282.00
|
280.55
|
282.00
|
64,000
|
|
|
2/13/2025
|
+23.30 / +10.00%
|
239.50
|
256.40
|
234.00
|
256.40
|
250.83
|
256.40
|
100,600
|
|
|
2/12/2025
|
+2.90 / +1.26%
|
236.50
|
242.00
|
227.00
|
233.10
|
235.06
|
233.10
|
63,100
|
|
|
2/11/2025
|
-11.80 / -4.88%
|
240.00
|
242.00
|
225.20
|
230.20
|
231.42
|
230.20
|
57,600
|
|
|
2/10/2025
|
+20.00 / +9.01%
|
226.00
|
244.20
|
223.00
|
242.00
|
235.79
|
242.00
|
85,700
|
|
|
2/7/2025
|
+5.00 / +2.30%
|
238.00
|
238.70
|
217.00
|
222.00
|
232.32
|
222.00
|
143,300
|
|
|
2/6/2025
|
+19.70 / +9.98%
|
213.00
|
217.00
|
203.00
|
217.00
|
216.39
|
217.00
|
45,300
|
|
|
2/5/2025
|
+17.90 / +9.98%
|
189.20
|
197.30
|
182.60
|
197.30
|
195.30
|
197.30
|
66,100
|
|
|
2/4/2025
|
+16.30 / +9.99%
|
170.00
|
179.40
|
164.60
|
179.40
|
175.66
|
179.40
|
93,300
|
|
|
2/3/2025
|
+3.10 / +1.94%
|
160.00
|
167.00
|
160.00
|
163.10
|
163.28
|
163.10
|
78,000
|
|
|
1/24/2025
|
-5.00 / -3.03%
|
165.50
|
170.50
|
150.00
|
160.00
|
162.52
|
160.00
|
43,900
|
|
|
1/23/2025
|
+5.00 / +3.13%
|
160.00
|
175.00
|
160.00
|
165.00
|
168.35
|
165.00
|
104,200
|
|
|
1/22/2025
|
-8.50 / -5.04%
|
158.00
|
175.00
|
158.00
|
160.00
|
165.07
|
160.00
|
72,300
|
|
|
1/21/2025
|
+8.50 / +5.31%
|
160.00
|
175.00
|
156.00
|
168.50
|
166.75
|
168.50
|
45,400
|
|
|
1/20/2025
|
+10.50 / +7.02%
|
149.50
|
164.00
|
145.10
|
160.00
|
157.83
|
160.00
|
32,500
|
|
|
1/17/2025
|
+7.30 / +5.13%
|
143.00
|
156.40
|
142.20
|
149.50
|
152.37
|
149.50
|
100,700
|
|
|
1/16/2025
|
+12.90 / +9.98%
|
131.50
|
142.20
|
129.30
|
142.20
|
138.90
|
142.20
|
75,400
|
|
|
1/15/2025
|
-4.70 / -3.51%
|
133.90
|
134.90
|
129.10
|
129.30
|
130.97
|
129.30
|
33,600
|
|
|
1/14/2025
|
-1.40 / -1.03%
|
137.00
|
137.00
|
127.00
|
134.00
|
131.19
|
134.00
|
48,400
|
|
|
1/13/2025
|
+4.50 / +3.44%
|
128.00
|
140.40
|
128.00
|
135.40
|
136.40
|
135.40
|
48,500
|
|
|
1/10/2025
|
+11.90 / +10.00%
|
119.00
|
130.90
|
117.00
|
130.90
|
128.91
|
130.90
|
167,800
|
|
|
1/9/2025
|
+2.00 / +1.71%
|
117.00
|
120.20
|
115.50
|
119.00
|
118.15
|
119.00
|
69,400
|
|
|
1/8/2025
|
+8.50 / +7.83%
|
108.20
|
119.00
|
105.00
|
117.00
|
111.77
|
117.00
|
81,000
|
|
|
1/7/2025
|
-5.70 / -4.99%
|
114.30
|
117.50
|
108.50
|
108.50
|
113.15
|
108.50
|
65,700
|
|
|