|
Closing price on 4/24/2023
|
|
| Open |
24.40 |
| High |
24.75 |
| Low |
24.30 |
| Volume |
2,268,700 |
| Split-adjusted Price |
24.30 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/24/2023
|
-0.20 / -0.82%
|
24.40
|
24.75
|
24.30
|
24.30
|
24.47
|
24.30
|
2,268,700
|
|
|
4/21/2023
|
+0.20 / +0.82%
|
24.40
|
25.10
|
24.15
|
24.50
|
24.66
|
24.50
|
5,630,400
|
|
|
4/20/2023
|
0.00 / 0.00%
|
24.40
|
24.70
|
24.25
|
24.30
|
24.47
|
24.30
|
3,088,200
|
|
|
4/19/2023
|
-1.00 / -3.95%
|
25.40
|
25.40
|
24.30
|
24.30
|
24.76
|
24.30
|
5,841,700
|
|
|
4/18/2023
|
+0.15 / +0.60%
|
25.20
|
25.60
|
24.90
|
25.30
|
25.23
|
25.30
|
3,419,000
|
|
|
4/17/2023
|
+0.50 / +2.03%
|
24.65
|
25.25
|
24.40
|
25.15
|
24.92
|
25.15
|
3,823,000
|
|
|
4/14/2023
|
-1.85 / -6.98%
|
26.55
|
26.70
|
24.65
|
24.65
|
25.52
|
24.65
|
11,084,300
|
|
|
4/13/2023
|
+0.30 / +1.15%
|
26.20
|
26.70
|
25.95
|
26.50
|
26.27
|
26.50
|
6,185,500
|
|
|
4/12/2023
|
+0.20 / +0.77%
|
26.00
|
26.90
|
25.80
|
26.20
|
26.30
|
26.20
|
7,833,100
|
|
|
4/11/2023
|
-0.40 / -1.52%
|
26.30
|
26.40
|
25.50
|
26.00
|
25.94
|
26.00
|
8,975,800
|
|
|
4/10/2023
|
+1.35 / +5.39%
|
25.40
|
26.50
|
25.10
|
26.40
|
25.89
|
26.40
|
12,864,300
|
|
|
4/7/2023
|
-0.05 / -0.20%
|
25.30
|
25.40
|
24.80
|
25.05
|
25.13
|
25.05
|
6,233,900
|
|
|
4/6/2023
|
-1.10 / -4.20%
|
26.05
|
26.20
|
25.10
|
25.10
|
25.76
|
25.10
|
8,137,100
|
|
|
4/5/2023
|
+0.90 / +3.56%
|
25.30
|
26.25
|
25.10
|
26.20
|
25.74
|
26.20
|
9,496,000
|
|
|
4/4/2023
|
+0.15 / +0.60%
|
25.15
|
25.40
|
24.80
|
25.30
|
25.21
|
25.30
|
6,886,300
|
|
|
4/3/2023
|
+0.90 / +3.71%
|
25.00
|
25.15
|
24.65
|
25.15
|
24.95
|
25.15
|
7,156,700
|
|
|
3/31/2023
|
+1.55 / +6.83%
|
22.70
|
24.25
|
22.70
|
24.25
|
23.67
|
24.25
|
11,169,900
|
|
|
3/30/2023
|
0.00 / 0.00%
|
23.10
|
23.35
|
22.70
|
22.70
|
23.04
|
22.70
|
3,209,500
|
|
|
3/29/2023
|
0.00 / 0.00%
|
22.65
|
22.80
|
22.55
|
22.70
|
22.68
|
22.70
|
2,160,200
|
|
|
3/28/2023
|
-0.35 / -1.52%
|
23.40
|
23.40
|
22.70
|
22.70
|
22.98
|
22.70
|
3,907,600
|
|
|
3/27/2023
|
+0.45 / +1.99%
|
22.60
|
23.10
|
22.60
|
23.05
|
22.82
|
23.05
|
3,510,200
|
|
|
3/24/2023
|
+0.40 / +1.80%
|
22.40
|
23.10
|
22.40
|
22.60
|
22.73
|
22.60
|
7,327,500
|
|
|
3/23/2023
|
0.00 / 0.00%
|
22.05
|
22.35
|
21.85
|
22.20
|
22.15
|
22.20
|
1,627,000
|
|
|
3/22/2023
|
0.00 / 0.00%
|
22.20
|
22.45
|
22.10
|
22.20
|
22.28
|
22.20
|
2,525,400
|
|
|
3/21/2023
|
+0.30 / +1.37%
|
21.90
|
22.20
|
21.55
|
22.20
|
21.92
|
22.20
|
2,434,700
|
|
|
3/20/2023
|
-0.30 / -1.35%
|
22.00
|
22.05
|
21.40
|
21.90
|
21.67
|
21.90
|
2,601,800
|
|
|
3/17/2023
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.00
|
22.20
|
22.20
|
22.20
|
3,321,200
|
|
|
3/16/2023
|
-0.30 / -1.33%
|
22.25
|
22.40
|
21.90
|
22.20
|
22.12
|
22.20
|
2,409,500
|
|
|
3/15/2023
|
+1.15 / +5.39%
|
21.95
|
22.50
|
21.55
|
22.50
|
22.05
|
22.50
|
3,874,800
|
|
|
3/14/2023
|
-0.85 / -3.83%
|
22.10
|
22.20
|
20.95
|
21.35
|
21.36
|
21.35
|
4,069,900
|
|
|
|