(NY: KD )

23.94 +0.61 (+2.61%)

Official Closing Price Updated: 7:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	23.44	24.02	23.38	23.94	917,514	+0.61(+2.61%)
Aug 22, 2024	23.49	23.87	23.29	23.33	940,317	-0.15(-0.64%)
Aug 21, 2024	23.28	23.49	23.06	23.48	1,191,647	+0.27(+1.16%)
Aug 20, 2024	23.49	23.71	23.05	23.21	1,473,936	-0.33(-1.40%)
Aug 19, 2024	23.73	23.80	23.46	23.54	1,135,480	-0.10(-0.42%)
Aug 16, 2024	23.44	23.67	23.32	23.64	922,806	+0.10(+0.42%)
Aug 15, 2024	23.39	23.75	23.25	23.54	1,454,711	+0.38(+1.64%)
Aug 14, 2024	23.40	23.47	23.00	23.16	1,159,526	-0.14(-0.60%)
Aug 13, 2024	22.25	23.38	22.11	23.30	2,458,194	+1.19(+5.38%)
Aug 12, 2024	22.61	22.81	22.01	22.11	1,414,691	-0.53(-2.34%)
Aug 09, 2024	22.20	22.66	22.12	22.64	1,538,467	+0.51(+2.30%)
Aug 08, 2024	21.94	22.34	21.64	22.13	2,091,368	+0.35(+1.61%)
Aug 07, 2024	22.63	22.84	21.77	21.78	1,783,726	-0.49(-2.20%)
Aug 06, 2024	23.15	23.15	22.25	22.27	2,938,520	-0.64(-2.79%)
Aug 05, 2024	21.35	23.17	21.34	22.91	3,618,548	-0.47(-2.01%)
Aug 02, 2024	23.23	23.41	22.50	23.38	3,828,091	-0.11(-0.47%)
Aug 01, 2024	26.23	26.52	23.09	23.49	7,105,880	-3.38(-12.58%)
Jul 31, 2024	27.06	27.20	26.79	26.87	1,520,943	+0.12(+0.45%)
Jul 30, 2024	27.45	27.74	26.58	26.75	1,415,962	-0.61(-2.23%)
Jul 29, 2024	27.14	27.55	27.03	27.36	1,385,458	+0.41(+1.52%)
Jul 26, 2024	26.90	27.31	26.67	26.95	1,346,776	+0.32(+1.20%)
Jul 25, 2024	26.83	27.36	26.57	26.63	1,732,936	-0.27(-1.00%)
Jul 24, 2024	27.23	27.86	26.77	26.90	1,593,818	-0.67(-2.43%)
Jul 23, 2024	27.64	28.33	27.46	27.57	2,389,123	-0.06(-0.22%)
Jul 22, 2024	27.31	27.70	27.15	27.63	1,347,331	+0.35(+1.28%)
Jul 19, 2024	27.17	27.53	27.01	27.28	1,658,555	+0.11(+0.40%)
Jul 18, 2024	27.16	27.82	26.92	27.17	1,364,432	+0.09(+0.33%)
Jul 17, 2024	27.14	27.69	27.08	27.08	1,139,930	-0.33(-1.20%)
Jul 16, 2024	26.75	27.57	26.62	27.41	1,863,300	+0.67(+2.51%)
Jul 15, 2024	26.58	27.07	26.18	26.74	1,480,583	+0.26(+0.98%)
Jul 12, 2024	26.44	26.83	26.25	26.48	1,141,141	+0.17(+0.65%)
Jul 11, 2024	25.86	26.32	25.73	26.31	1,230,183	+0.66(+2.57%)
Jul 10, 2024	25.87	25.95	25.38	25.65	1,083,048	-0.20(-0.77%)
Jul 09, 2024	26.00	26.15	25.73	25.85	933,168	-0.15(-0.58%)
Jul 08, 2024	26.02	26.68	25.97	26.00	1,973,078	+0.08(+0.31%)
Jul 05, 2024	26.72	26.72	25.68	25.92	2,434,512	-0.72(-2.70%)
Jul 03, 2024	27.00	27.00	26.57	26.64	657,451	-0.16(-0.60%)
Jul 02, 2024	26.64	27.09	26.51	26.80	1,589,696	+0.05(+0.19%)
Jul 01, 2024	26.31	26.77	26.25	26.75	1,474,235	+0.44(+1.67%)
Jun 28, 2024	26.20	26.73	25.98	26.31	3,016,122	+0.26(+1.00%)
Jun 27, 2024	26.00	26.27	25.74	26.05	2,287,379	+0.77(+3.05%)
Jun 26, 2024	25.31	25.61	25.18	25.28	1,381,901	-0.26(-1.02%)
Jun 25, 2024	25.63	25.69	25.17	25.54	1,388,281	+0.07(+0.27%)
Jun 24, 2024	25.44	25.79	25.22	25.47	1,582,485	-0.05(-0.20%)
Jun 21, 2024	25.57	25.57	25.29	25.52	3,030,670	-0.06(-0.23%)
Jun 20, 2024	25.59	25.95	25.33	25.58	1,734,457	+0.17(+0.67%)
Jun 18, 2024	25.25	25.48	25.12	25.41	1,615,476	+0.07(+0.28%)
Jun 17, 2024	25.43	25.53	25.09	25.34	1,556,147	-0.21(-0.82%)
Jun 14, 2024	24.84	25.56	24.73	25.55	1,871,500	+0.44(+1.75%)
Jun 13, 2024	25.64	25.94	25.00	25.11	1,797,118	-0.82(-3.16%)
Jun 12, 2024	26.15	26.26	25.85	25.93	1,516,531	+0.08(+0.31%)
Jun 11, 2024	25.72	26.00	24.88	25.85	3,189,548	-0.17(-0.65%)
Jun 10, 2024	25.79	27.49	25.59	26.02	3,073,052	-0.10(-0.38%)
Jun 07, 2024	26.35	26.38	25.93	26.12	1,116,336	-0.39(-1.47%)
Jun 06, 2024	26.50	26.89	26.34	26.51	1,243,043	-0.17(-0.64%)
Jun 05, 2024	26.19	26.83	26.17	26.68	1,376,508	+0.63(+2.42%)
Jun 04, 2024	26.37	26.56	25.95	26.05	1,983,742	-0.46(-1.74%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.