|
|
Closing price on 6/21/2022
|
|
| Open |
63.30 |
| High |
63.30 |
| Low |
60.00 |
| Volume |
1,555,900 |
| Split-adjusted Price |
58.21 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2022
|
-1.50 / -2.38%
|
63.30
|
63.30
|
60.00
|
61.40
|
61.51
|
58.21
|
1,555,900
|
|
|
6/20/2022
|
-0.10 / -0.16%
|
63.00
|
63.70
|
62.30
|
62.90
|
62.99
|
59.64
|
1,085,800
|
|
|
6/17/2022
|
-0.50 / -0.79%
|
63.40
|
64.50
|
62.50
|
63.00
|
63.26
|
59.73
|
1,316,000
|
|
|
6/16/2022
|
+1.00 / +1.60%
|
61.80
|
63.90
|
61.80
|
63.50
|
62.66
|
60.21
|
1,223,200
|
|
|
6/15/2022
|
0.00 / 0.00%
|
64.00
|
64.20
|
60.60
|
62.50
|
62.28
|
59.26
|
1,101,200
|
|
|
6/14/2022
|
+1.30 / +2.12%
|
58.90
|
62.50
|
58.90
|
62.50
|
60.67
|
59.26
|
1,169,800
|
|
|
6/13/2022
|
-2.80 / -4.38%
|
62.30
|
64.50
|
59.60
|
61.20
|
60.81
|
58.03
|
1,542,200
|
|
|
6/10/2022
|
-1.40 / -2.14%
|
65.40
|
65.70
|
61.10
|
64.00
|
64.07
|
60.68
|
1,482,900
|
|
|
6/9/2022
|
+0.40 / +0.62%
|
65.80
|
65.90
|
64.90
|
65.40
|
65.58
|
62.01
|
1,112,200
|
|
|
6/8/2022
|
+1.50 / +2.36%
|
63.80
|
65.00
|
63.00
|
65.00
|
63.74
|
61.63
|
1,310,900
|
|
|
6/7/2022
|
0.00 / 0.00%
|
63.50
|
64.00
|
62.80
|
63.50
|
63.33
|
60.21
|
1,279,400
|
|
|
6/6/2022
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.50
|
63.50
|
63.98
|
60.21
|
1,037,400
|
|
|
6/3/2022
|
+1.00 / +1.60%
|
62.70
|
63.50
|
62.10
|
63.50
|
62.57
|
60.21
|
1,157,700
|
|
|
6/2/2022
|
-0.20 / -0.32%
|
62.70
|
63.40
|
61.80
|
62.50
|
62.50
|
59.26
|
1,396,400
|
|
|
6/1/2022
|
+0.30 / +0.48%
|
63.80
|
64.20
|
62.60
|
62.70
|
63.32
|
59.45
|
1,546,800
|
|
|
5/31/2022
|
+4.00 / +6.85%
|
61.00
|
62.40
|
59.00
|
62.40
|
61.72
|
59.16
|
3,919,500
|
|
|
5/30/2022
|
+3.80 / +6.96%
|
54.90
|
58.40
|
54.20
|
58.40
|
56.07
|
55.37
|
2,424,400
|
|
|
5/27/2022
|
0.00 / 0.00%
|
54.60
|
55.00
|
54.30
|
54.60
|
54.58
|
51.77
|
2,195,500
|
|
|
5/26/2022
|
0.00 / 0.00%
|
55.50
|
56.00
|
54.30
|
54.60
|
54.81
|
51.77
|
1,306,800
|
|
|
5/25/2022
|
+1.40 / +2.63%
|
54.90
|
55.30
|
54.10
|
54.60
|
54.59
|
51.77
|
2,743,600
|
|
|
5/24/2022
|
+2.90 / +5.77%
|
50.70
|
53.40
|
50.60
|
53.20
|
51.79
|
50.44
|
1,650,600
|
|
|
5/23/2022
|
+0.30 / +0.60%
|
50.00
|
50.90
|
49.80
|
50.30
|
50.21
|
47.69
|
1,122,800
|
|
|
5/20/2022
|
0.00 / 0.00%
|
50.00
|
50.10
|
49.80
|
50.00
|
49.99
|
47.41
|
913,300
|
|
|
5/19/2022
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.70
|
50.00
|
49.85
|
47.41
|
1,067,100
|
|
|
5/18/2022
|
+0.10 / +0.20%
|
49.95
|
50.40
|
49.70
|
50.20
|
50.01
|
47.60
|
1,152,900
|
|
|
5/17/2022
|
+0.30 / +0.60%
|
49.60
|
50.10
|
49.25
|
50.10
|
49.68
|
47.50
|
1,019,300
|
|
|
5/16/2022
|
-0.20 / -0.40%
|
50.00
|
50.10
|
49.20
|
49.80
|
49.85
|
47.22
|
1,185,900
|
|
|
5/13/2022
|
-0.80 / -1.57%
|
50.60
|
50.60
|
49.65
|
50.00
|
50.24
|
47.41
|
1,285,100
|
|
|
5/12/2022
|
-0.20 / -0.39%
|
50.70
|
51.20
|
49.90
|
50.80
|
50.84
|
48.16
|
1,357,500
|
|
|
5/11/2022
|
+1.00 / +2.00%
|
50.20
|
51.00
|
49.60
|
51.00
|
50.25
|
48.35
|
1,655,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|