|
Closing price on 1/26/2026
|
|
| Open |
152.00 |
| High |
165.30 |
| Low |
152.00 |
| Volume |
92,700 |
| Split-adjusted Price |
165.30 |
|
|
KSV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2026
|
+15.00 / +9.98%
|
152.00
|
165.30
|
152.00
|
165.30
|
164.88
|
165.30
|
92,700
|
|
|
1/23/2026
|
+0.30 / +0.20%
|
154.00
|
154.00
|
149.50
|
150.30
|
150.60
|
150.30
|
63,200
|
|
|
1/22/2026
|
-9.00 / -5.66%
|
160.00
|
165.00
|
150.00
|
150.00
|
153.89
|
150.00
|
81,000
|
|
|
1/21/2026
|
-9.90 / -5.86%
|
170.00
|
170.00
|
156.00
|
159.00
|
161.40
|
159.00
|
63,100
|
|
|
1/20/2026
|
+11.60 / +7.37%
|
157.50
|
172.50
|
157.50
|
168.90
|
167.87
|
168.90
|
125,100
|
|
|
1/19/2026
|
+12.10 / +8.33%
|
159.70
|
159.70
|
148.00
|
157.30
|
155.73
|
157.30
|
121,300
|
|
|
1/16/2026
|
-8.10 / -5.28%
|
153.40
|
157.00
|
145.00
|
145.20
|
150.09
|
145.20
|
65,600
|
|
|
1/15/2026
|
+2.90 / +1.93%
|
155.00
|
162.90
|
152.30
|
153.30
|
155.62
|
153.30
|
79,200
|
|
|
1/14/2026
|
+13.60 / +9.94%
|
136.80
|
150.40
|
136.80
|
150.40
|
148.71
|
150.40
|
130,400
|
|
|
1/13/2026
|
-14.20 / -9.40%
|
151.00
|
151.00
|
135.90
|
136.80
|
140.29
|
136.80
|
96,900
|
|
|
1/12/2026
|
-4.00 / -2.58%
|
164.90
|
164.90
|
147.00
|
151.00
|
152.72
|
151.00
|
58,800
|
|
|
1/9/2026
|
+10.60 / +7.34%
|
158.80
|
158.80
|
144.40
|
155.00
|
155.48
|
155.00
|
357,300
|
|
|
1/8/2026
|
+13.10 / +9.98%
|
144.40
|
144.40
|
144.40
|
144.40
|
144.40
|
144.40
|
38,900
|
|
|
1/7/2026
|
+11.90 / +9.97%
|
131.00
|
131.30
|
125.00
|
131.30
|
131.14
|
131.30
|
41,400
|
|
|
1/6/2026
|
+10.80 / +9.94%
|
119.40
|
119.40
|
118.90
|
119.40
|
119.36
|
119.40
|
40,500
|
|
|
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
|
|
|