|
|
Closing price on 2/20/2023
|
|
| Open |
24.00 |
| High |
24.45 |
| Low |
23.75 |
| Volume |
4,678,500 |
| Split-adjusted Price |
24.45 |
|
|
KBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+0.45 / +1.88%
|
24.00
|
24.45
|
23.75
|
24.45
|
24.13
|
24.45
|
4,678,500
|
|
|
2/17/2023
|
+0.05 / +0.21%
|
23.95
|
24.20
|
23.60
|
24.00
|
23.98
|
24.00
|
3,096,700
|
|
|
2/16/2023
|
+0.95 / +4.13%
|
23.50
|
24.10
|
23.35
|
23.95
|
23.75
|
23.95
|
4,796,700
|
|
|
2/15/2023
|
+0.55 / +2.45%
|
22.50
|
23.20
|
22.50
|
23.00
|
22.93
|
23.00
|
3,990,600
|
|
|
2/14/2023
|
+0.55 / +2.51%
|
22.20
|
22.50
|
21.85
|
22.45
|
22.14
|
22.45
|
2,583,400
|
|
|
2/13/2023
|
-0.35 / -1.57%
|
22.00
|
22.05
|
20.80
|
21.90
|
21.26
|
21.90
|
4,657,900
|
|
|
2/10/2023
|
-1.25 / -5.32%
|
23.35
|
23.35
|
22.25
|
22.25
|
22.64
|
22.25
|
4,909,400
|
|
|
2/9/2023
|
+0.10 / +0.43%
|
23.35
|
23.90
|
23.00
|
23.50
|
23.42
|
23.50
|
3,564,400
|
|
|
2/8/2023
|
0.00 / 0.00%
|
23.50
|
23.60
|
22.00
|
23.40
|
22.88
|
23.40
|
5,342,800
|
|
|
2/7/2023
|
-0.90 / -3.70%
|
24.20
|
24.40
|
22.90
|
23.40
|
23.57
|
23.40
|
3,696,100
|
|
|
2/6/2023
|
+0.30 / +1.25%
|
23.95
|
24.45
|
23.50
|
24.30
|
24.07
|
24.30
|
3,700,400
|
|
|
2/3/2023
|
+1.00 / +4.35%
|
23.20
|
24.00
|
23.20
|
24.00
|
23.73
|
24.00
|
4,331,900
|
|
|
2/2/2023
|
-1.30 / -5.35%
|
24.20
|
24.50
|
22.80
|
23.00
|
23.29
|
23.00
|
9,092,200
|
|
|
2/1/2023
|
-1.60 / -6.18%
|
26.05
|
26.15
|
24.30
|
24.30
|
25.22
|
24.30
|
9,505,100
|
|
|
1/31/2023
|
-0.65 / -2.45%
|
26.00
|
26.30
|
25.30
|
25.90
|
25.73
|
25.90
|
9,617,200
|
|
|
1/30/2023
|
-0.40 / -1.48%
|
27.00
|
27.40
|
26.40
|
26.55
|
26.83
|
26.55
|
5,091,100
|
|
|
1/27/2023
|
+1.75 / +6.94%
|
25.50
|
26.95
|
25.50
|
26.95
|
26.33
|
26.95
|
11,327,300
|
|
|
1/19/2023
|
-0.25 / -0.98%
|
25.30
|
25.50
|
24.80
|
25.20
|
25.13
|
25.20
|
5,180,300
|
|
|
1/18/2023
|
+0.20 / +0.79%
|
25.25
|
25.70
|
25.25
|
25.45
|
25.51
|
25.45
|
4,032,500
|
|
|
1/17/2023
|
+0.45 / +1.81%
|
24.80
|
25.25
|
24.80
|
25.25
|
25.05
|
25.25
|
7,266,100
|
|
|
1/16/2023
|
-0.20 / -0.80%
|
24.70
|
25.00
|
24.30
|
24.80
|
24.70
|
24.80
|
10,595,800
|
|
|
1/13/2023
|
-0.40 / -1.57%
|
25.45
|
25.70
|
24.75
|
25.00
|
25.21
|
25.00
|
3,716,800
|
|
|
1/12/2023
|
+0.40 / +1.60%
|
25.00
|
25.70
|
25.00
|
25.40
|
25.42
|
25.40
|
3,638,200
|
|
|
1/11/2023
|
+0.05 / +0.20%
|
25.20
|
25.45
|
24.90
|
25.00
|
25.09
|
25.00
|
3,877,800
|
|
|
1/10/2023
|
-0.15 / -0.60%
|
25.10
|
25.45
|
24.50
|
24.95
|
25.01
|
24.95
|
3,810,700
|
|
|
1/9/2023
|
+0.15 / +0.60%
|
25.00
|
25.35
|
24.90
|
25.10
|
25.10
|
25.10
|
3,208,700
|
|
|
1/6/2023
|
-1.05 / -4.04%
|
26.10
|
26.10
|
24.40
|
24.95
|
25.10
|
24.95
|
6,833,100
|
|
|
1/5/2023
|
0.00 / 0.00%
|
26.30
|
26.40
|
25.70
|
26.00
|
26.13
|
26.00
|
4,480,500
|
|
|
1/4/2023
|
+1.30 / +5.26%
|
24.80
|
26.40
|
24.10
|
26.00
|
25.12
|
26.00
|
11,473,400
|
|
|
1/3/2023
|
+0.50 / +2.07%
|
24.35
|
24.75
|
24.30
|
24.70
|
24.60
|
24.70
|
4,207,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|