|
|
Closing price on 5/27/2022
|
|
| Open |
54.60 |
| High |
55.00 |
| Low |
54.30 |
| Volume |
2,195,500 |
| Split-adjusted Price |
51.77 |
|
|
KDC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/10/2022
|
-0.70 / -1.38%
|
50.00
|
50.00
|
49.20
|
50.00
|
49.84
|
47.41
|
1,277,600
|
|
|
5/9/2022
|
-0.60 / -1.17%
|
51.30
|
51.30
|
49.60
|
50.70
|
50.84
|
48.07
|
1,100,300
|
|
|
5/6/2022
|
-0.30 / -0.58%
|
50.50
|
51.40
|
50.20
|
51.30
|
50.91
|
48.64
|
1,752,000
|
|
|
5/5/2022
|
-0.30 / -0.58%
|
51.80
|
51.90
|
50.90
|
51.60
|
51.43
|
48.92
|
1,427,400
|
|
|
5/4/2022
|
0.00 / 0.00%
|
51.90
|
51.90
|
50.00
|
51.90
|
51.66
|
49.21
|
1,495,800
|
|
|
4/29/2022
|
-0.10 / -0.19%
|
51.90
|
52.00
|
51.40
|
51.90
|
51.71
|
49.21
|
1,405,100
|
|
|
4/28/2022
|
0.00 / 0.00%
|
52.00
|
52.10
|
51.00
|
52.00
|
51.79
|
49.30
|
1,480,200
|
|
|
4/27/2022
|
+0.50 / +0.97%
|
51.00
|
52.00
|
50.50
|
52.00
|
51.13
|
49.30
|
1,228,300
|
|
|
4/26/2022
|
+0.20 / +0.39%
|
51.20
|
51.50
|
49.00
|
51.50
|
50.36
|
48.83
|
1,281,600
|
|
|
4/25/2022
|
-0.60 / -1.16%
|
51.90
|
52.00
|
50.30
|
51.30
|
51.66
|
48.64
|
1,822,600
|
|
|
4/22/2022
|
-0.10 / -0.19%
|
51.70
|
52.30
|
51.20
|
51.90
|
51.78
|
49.21
|
1,285,700
|
|
|
4/21/2022
|
-0.50 / -0.95%
|
52.00
|
52.40
|
51.40
|
52.00
|
51.68
|
49.30
|
1,367,700
|
|
|
4/20/2022
|
0.00 / 0.00%
|
51.90
|
52.50
|
51.70
|
52.50
|
51.99
|
49.78
|
1,448,600
|
|
|
4/19/2022
|
+0.10 / +0.19%
|
52.70
|
52.70
|
51.70
|
52.50
|
52.32
|
49.78
|
1,627,200
|
|
|
4/18/2022
|
-0.50 / -0.93%
|
53.40
|
53.80
|
52.60
|
53.00
|
52.97
|
49.68
|
1,896,800
|
|
|
4/15/2022
|
+0.60 / +1.13%
|
53.00
|
53.50
|
52.70
|
53.50
|
52.91
|
50.15
|
2,309,000
|
|
|
4/14/2022
|
-0.10 / -0.19%
|
53.10
|
53.20
|
52.50
|
52.90
|
52.79
|
49.59
|
2,159,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|