|
Closing price on 4/6/2023
|
|
Open |
60.80 |
High |
61.00 |
Low |
60.10 |
Volume |
931,000 |
Split-adjusted Price |
58.56 |
|
|
KDC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2023
|
+0.10 / +0.17%
|
60.80
|
61.00
|
60.10
|
60.50
|
60.47
|
58.56
|
931,000
|
|
4/5/2023
|
-0.50 / -0.82%
|
61.00
|
61.10
|
60.00
|
60.40
|
60.34
|
58.46
|
1,080,200
|
|
4/4/2023
|
0.00 / 0.00%
|
60.80
|
60.90
|
60.30
|
60.90
|
60.63
|
58.95
|
1,509,200
|
|
4/3/2023
|
0.00 / 0.00%
|
60.90
|
61.00
|
60.30
|
60.90
|
60.63
|
58.95
|
1,477,100
|
|
3/31/2023
|
0.00 / 0.00%
|
60.90
|
61.10
|
60.60
|
60.90
|
60.81
|
58.95
|
1,111,000
|
|
3/30/2023
|
0.00 / 0.00%
|
60.90
|
60.90
|
60.00
|
60.90
|
60.63
|
58.95
|
1,233,000
|
|
3/29/2023
|
+0.30 / +0.50%
|
61.00
|
61.40
|
60.30
|
60.90
|
60.74
|
58.95
|
1,619,400
|
|
3/28/2023
|
+0.70 / +1.17%
|
60.00
|
60.70
|
59.80
|
60.60
|
60.14
|
58.66
|
2,095,000
|
|
3/27/2023
|
+0.50 / +0.84%
|
59.80
|
60.00
|
59.10
|
59.90
|
59.72
|
57.98
|
1,493,000
|
|
3/24/2023
|
+0.50 / +0.85%
|
59.00
|
60.20
|
58.80
|
59.40
|
59.26
|
57.49
|
1,385,600
|
|
3/23/2023
|
+3.20 / +5.75%
|
53.80
|
58.90
|
53.80
|
58.90
|
56.29
|
57.01
|
2,314,000
|
|
3/22/2023
|
+0.80 / +1.46%
|
54.90
|
55.70
|
54.00
|
55.70
|
54.85
|
53.91
|
4,201,600
|
|
3/21/2023
|
+1.00 / +1.86%
|
54.20
|
55.80
|
53.00
|
54.90
|
53.77
|
53.14
|
2,113,700
|
|
3/20/2023
|
+1.00 / +1.89%
|
54.00
|
55.70
|
52.80
|
53.90
|
53.69
|
52.17
|
2,130,500
|
|
3/17/2023
|
-2.40 / -4.34%
|
54.90
|
55.90
|
52.90
|
52.90
|
54.45
|
51.20
|
3,139,700
|
|
3/16/2023
|
-0.80 / -1.43%
|
56.10
|
56.30
|
54.90
|
55.30
|
55.41
|
53.53
|
1,698,800
|
|
3/15/2023
|
+0.20 / +0.36%
|
56.90
|
56.90
|
55.30
|
56.10
|
55.98
|
54.30
|
1,124,500
|
|
3/14/2023
|
+1.00 / +1.82%
|
55.20
|
56.30
|
54.90
|
55.90
|
55.56
|
54.11
|
2,377,700
|
|
3/13/2023
|
+1.00 / +1.86%
|
53.80
|
55.20
|
53.50
|
54.90
|
54.60
|
53.14
|
2,041,100
|
|
3/10/2023
|
0.00 / 0.00%
|
53.90
|
53.90
|
53.10
|
53.90
|
53.42
|
52.17
|
1,002,300
|
|
3/9/2023
|
-0.20 / -0.37%
|
54.00
|
54.20
|
53.50
|
53.90
|
53.67
|
52.17
|
974,800
|
|
3/8/2023
|
-0.60 / -1.10%
|
54.50
|
54.50
|
53.50
|
54.10
|
53.90
|
52.36
|
1,799,000
|
|
3/7/2023
|
-0.30 / -0.55%
|
54.90
|
55.10
|
54.00
|
54.70
|
54.47
|
52.94
|
2,159,500
|
|
3/6/2023
|
-0.30 / -0.54%
|
55.30
|
55.80
|
54.20
|
55.00
|
54.86
|
53.23
|
2,253,800
|
|
3/3/2023
|
-0.60 / -1.07%
|
55.90
|
56.40
|
54.70
|
55.30
|
55.34
|
53.53
|
1,582,800
|
|
3/2/2023
|
-0.10 / -0.18%
|
56.00
|
56.50
|
55.10
|
55.90
|
55.66
|
54.11
|
1,778,600
|
|
3/1/2023
|
+0.60 / +1.08%
|
55.40
|
56.40
|
54.70
|
56.00
|
55.29
|
54.20
|
1,525,800
|
|
2/28/2023
|
+0.40 / +0.73%
|
54.90
|
56.80
|
54.90
|
55.40
|
55.40
|
53.62
|
3,333,100
|
|
2/27/2023
|
-0.80 / -1.43%
|
56.00
|
56.00
|
53.30
|
55.00
|
54.09
|
53.23
|
1,827,000
|
|
2/24/2023
|
-1.10 / -1.93%
|
56.80
|
56.90
|
55.10
|
55.80
|
55.61
|
54.01
|
809,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|