|
|
Closing price on 3/31/2026
|
|
| Open |
48.30 |
| High |
49.00 |
| Low |
48.10 |
| Volume |
2,661,000 |
| Split-adjusted Price |
48.80 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/31/2026
|
-0.20 / -0.41%
|
48.30
|
49.00
|
48.10
|
48.80
|
48.60
|
48.80
|
2,661,000
|
|
|
3/30/2026
|
-0.35 / -0.71%
|
49.00
|
49.30
|
48.55
|
49.00
|
48.83
|
49.00
|
216,600
|
|
|
3/27/2026
|
-0.05 / -0.10%
|
49.40
|
49.40
|
48.90
|
49.35
|
49.21
|
49.35
|
154,600
|
|
|
3/26/2026
|
-0.20 / -0.40%
|
49.90
|
49.90
|
49.00
|
49.40
|
49.30
|
49.40
|
175,890
|
|
|
3/25/2026
|
+1.55 / +3.23%
|
48.10
|
49.60
|
48.05
|
49.60
|
48.47
|
49.60
|
550,500
|
|
|
3/24/2026
|
-1.45 / -2.93%
|
49.50
|
50.10
|
48.05
|
48.05
|
48.72
|
48.05
|
109,700
|
|
|
3/23/2026
|
-0.45 / -0.90%
|
49.95
|
49.95
|
48.65
|
49.50
|
49.17
|
49.50
|
170,800
|
|
|
3/20/2026
|
-0.05 / -0.10%
|
49.90
|
49.95
|
49.00
|
49.95
|
49.81
|
49.95
|
477,800
|
|
|
3/19/2026
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.17
|
50.00
|
209,000
|
|
|
3/18/2026
|
-0.10 / -0.20%
|
50.60
|
50.60
|
50.10
|
50.50
|
50.32
|
50.50
|
873,100
|
|
|
3/17/2026
|
-0.20 / -0.39%
|
50.20
|
50.80
|
50.20
|
50.60
|
50.37
|
50.60
|
1,744,400
|
|
|
3/16/2026
|
-0.40 / -0.78%
|
51.20
|
51.20
|
50.40
|
50.80
|
50.70
|
50.80
|
1,879,200
|
|
|
3/13/2026
|
-0.10 / -0.19%
|
51.10
|
51.20
|
50.50
|
51.20
|
50.84
|
51.20
|
1,456,400
|
|
|
3/12/2026
|
0.00 / 0.00%
|
51.30
|
51.30
|
50.30
|
51.30
|
50.80
|
51.30
|
587,500
|
|
|
3/11/2026
|
+0.50 / +0.98%
|
50.00
|
51.40
|
50.00
|
51.30
|
50.87
|
51.30
|
2,472,200
|
|
|
3/10/2026
|
+1.10 / +2.21%
|
49.50
|
50.80
|
48.60
|
50.80
|
49.87
|
50.80
|
688,500
|
|
|
3/9/2026
|
-0.60 / -1.19%
|
49.80
|
49.90
|
47.20
|
49.70
|
48.98
|
49.70
|
591,000
|
|
|
3/6/2026
|
-0.10 / -0.20%
|
49.95
|
50.80
|
49.95
|
50.30
|
50.23
|
50.30
|
224,500
|
|
|
3/5/2026
|
-0.20 / -0.40%
|
50.80
|
50.80
|
50.00
|
50.40
|
50.28
|
50.40
|
282,400
|
|
|
3/4/2026
|
+0.10 / +0.20%
|
50.30
|
50.60
|
49.70
|
50.60
|
50.13
|
50.60
|
314,200
|
|
|
3/3/2026
|
-0.40 / -0.79%
|
51.00
|
51.00
|
50.30
|
50.50
|
50.50
|
50.50
|
345,500
|
|
|
3/2/2026
|
-0.40 / -0.78%
|
51.20
|
51.20
|
50.70
|
50.90
|
50.83
|
50.90
|
357,800
|
|
|
2/27/2026
|
-0.70 / -1.35%
|
52.00
|
52.00
|
51.30
|
51.30
|
51.57
|
51.30
|
1,032,500
|
|
|
2/26/2026
|
-0.20 / -0.38%
|
52.20
|
52.20
|
51.60
|
52.00
|
51.81
|
52.00
|
643,800
|
|
|
2/25/2026
|
0.00 / 0.00%
|
52.10
|
52.20
|
51.70
|
52.20
|
51.90
|
52.20
|
314,700
|
|
|
2/24/2026
|
0.00 / 0.00%
|
52.30
|
52.60
|
51.90
|
52.20
|
52.07
|
52.20
|
526,900
|
|
|
2/23/2026
|
+0.10 / +0.19%
|
52.00
|
52.20
|
51.70
|
52.20
|
51.90
|
52.20
|
320,000
|
|
|
2/13/2026
|
+0.10 / +0.19%
|
51.60
|
52.20
|
51.60
|
52.10
|
52.02
|
52.10
|
1,455,300
|
|
|
2/12/2026
|
+0.10 / +0.19%
|
51.90
|
52.00
|
51.40
|
52.00
|
51.71
|
52.00
|
313,400
|
|
|
2/11/2026
|
0.00 / 0.00%
|
51.90
|
51.90
|
51.30
|
51.90
|
51.57
|
51.90
|
1,915,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|