Kyndryl Holdings Inc NYSE:KD Historical Prices

Below are the 587 trading days of historical prices for KD.

# Exchange Symbol Date Open High Low Close
587 NYSE KD Thu, Mar 7, 2024 21.67 21.87 21.51 21.58
586 NYSE KD Wed, Mar 6, 2024 22.12 22.28 21.38 21.47
585 NYSE KD Tue, Mar 5, 2024 22.55 22.66 21.97 22.08
584 NYSE KD Mon, Mar 4, 2024 22.50 22.90 22.39 22.82
583 NYSE KD Fri, Mar 1, 2024 22.00 22.48 21.95 22.24
582 NYSE KD Thu, Feb 29, 2024 22.22 22.26 21.84 21.97
581 NYSE KD Wed, Feb 28, 2024 21.64 22.18 21.51 22.06
580 NYSE KD Tue, Feb 27, 2024 21.83 21.96 21.45 21.66
579 NYSE KD Mon, Feb 26, 2024 21.44 21.79 21.35 21.71
578 NYSE KD Fri, Feb 23, 2024 21.60 21.72 21.37 21.54
577 NYSE KD Thu, Feb 22, 2024 21.66 21.86 21.47 21.50
576 NYSE KD Wed, Feb 21, 2024 20.99 21.17 20.89 21.14
575 NYSE KD Tue, Feb 20, 2024 21.27 21.52 21.13 21.24
574 NYSE KD Fri, Feb 16, 2024 21.52 21.70 21.29 21.44
573 NYSE KD Thu, Feb 15, 2024 21.51 21.70 21.33 21.60
572 NYSE KD Wed, Feb 14, 2024 20.96 21.36 20.87 21.12
571 NYSE KD Tue, Feb 13, 2024 20.68 21.06 20.42 20.60
570 NYSE KD Mon, Feb 12, 2024 22.63 22.63 21.26 21.34
569 NYSE KD Fri, Feb 9, 2024 21.43 22.10 21.41 21.96
568 NYSE KD Thu, Feb 8, 2024 20.83 21.36 20.35 21.35
567 NYSE KD Wed, Feb 7, 2024 21.60 21.98 20.03 20.69
566 NYSE KD Tue, Feb 6, 2024 20.46 20.50 20.07 20.34
565 NYSE KD Mon, Feb 5, 2024 20.76 20.76 20.22 20.37
564 NYSE KD Fri, Feb 2, 2024 20.74 21.02 20.45 20.90
563 NYSE KD Thu, Feb 1, 2024 20.57 20.84 20.46 20.83
562 NYSE KD Wed, Jan 31, 2024 20.89 21.05 20.34 20.52
561 NYSE KD Tue, Jan 30, 2024 21.30 21.38 20.87 20.98
560 NYSE KD Mon, Jan 29, 2024 21.21 21.51 20.99 21.14
559 NYSE KD Fri, Jan 26, 2024 21.17 21.51 21.17 21.21
558 NYSE KD Thu, Jan 25, 2024 21.18 21.54 20.95 21.09
557 NYSE KD Wed, Jan 24, 2024 21.37 21.43 20.84 20.87
556 NYSE KD Tue, Jan 23, 2024 21.90 22.02 20.96 20.97
555 NYSE KD Mon, Jan 22, 2024 21.06 21.54 21.03 21.32
554 NYSE KD Fri, Jan 19, 2024 20.55 20.89 20.37 20.88
553 NYSE KD Thu, Jan 18, 2024 20.73 20.91 20.42 20.52
552 NYSE KD Wed, Jan 17, 2024 20.62 20.71 20.39 20.58
551 NYSE KD Tue, Jan 16, 2024 20.71 20.94 20.62 20.93
550 NYSE KD Fri, Jan 12, 2024 21.14 21.36 21.00 21.08
549 NYSE KD Thu, Jan 11, 2024 21.16 21.27 20.71 20.94
548 NYSE KD Wed, Jan 10, 2024 20.81 21.21 20.70 21.17
547 NYSE KD Tue, Jan 9, 2024 20.58 21.06 20.47 20.81
546 NYSE KD Mon, Jan 8, 2024 20.32 20.86 20.21 20.80
545 NYSE KD Fri, Jan 5, 2024 19.24 19.84 19.23 19.59
544 NYSE KD Thu, Jan 4, 2024 19.30 19.47 19.19 19.27
543 NYSE KD Wed, Jan 3, 2024 19.85 19.88 19.32 19.39
542 NYSE KD Tue, Jan 2, 2024 20.43 20.49 19.96 20.07
541 NYSE KD Fri, Dec 29, 2023 20.95 21.25 20.78 20.78
540 NYSE KD Thu, Dec 28, 2023 21.11 21.22 20.92 21.12
539 NYSE KD Wed, Dec 27, 2023 20.80 21.26 20.80 21.23
538 NYSE KD Tue, Dec 26, 2023 20.37 20.83 20.36 20.67
537 NYSE KD Fri, Dec 22, 2023 20.21 20.49 20.18 20.40
536 NYSE KD Thu, Dec 21, 2023 19.90 20.15 19.68 20.13
535 NYSE KD Wed, Dec 20, 2023 20.00 20.33 19.78 19.79
534 NYSE KD Tue, Dec 19, 2023 19.46 20.37 19.44 20.17
533 NYSE KD Mon, Dec 18, 2023 18.88 19.95 18.81 19.47
532 NYSE KD Fri, Dec 15, 2023 18.23 18.42 18.13 18.37
531 NYSE KD Thu, Dec 14, 2023 18.37 18.50 18.05 18.30
530 NYSE KD Wed, Dec 13, 2023 18.33 18.45 18.05 18.30
529 NYSE KD Tue, Dec 12, 2023 18.90 18.90 18.40 18.42
528 NYSE KD Mon, Dec 11, 2023 18.49 18.97 18.44 18.91
527 NYSE KD Fri, Dec 8, 2023 18.24 18.55 18.15 18.41
526 NYSE KD Thu, Dec 7, 2023 18.58 18.68 18.17 18.32
525 NYSE KD Wed, Dec 6, 2023 19.00 19.13 18.51 18.59
524 NYSE KD Tue, Dec 5, 2023 18.77 19.15 18.65 18.98
523 NYSE KD Mon, Dec 4, 2023 18.37 18.85 18.36 18.83
522 NYSE KD Fri, Dec 1, 2023 17.92 18.55 17.86 18.50
521 NYSE KD Thu, Nov 30, 2023 17.92 18.13 17.79 18.03
520 NYSE KD Wed, Nov 29, 2023 17.88 17.99 17.78 17.89
519 NYSE KD Tue, Nov 28, 2023 17.94 18.09 17.64 17.81
518 NYSE KD Mon, Nov 27, 2023 17.96 18.13 17.88 17.99
517 NYSE KD Fri, Nov 24, 2023 18.05 18.13 17.87 18.08
516 NYSE KD Wed, Nov 22, 2023 18.20 18.26 17.99 18.15
515 NYSE KD Tue, Nov 21, 2023 18.15 18.22 17.93 18.08
514 NYSE KD Mon, Nov 20, 2023 18.22 18.48 18.01 18.27
513 NYSE KD Fri, Nov 17, 2023 18.19 18.26 18.01 18.22
512 NYSE KD Thu, Nov 16, 2023 17.83 18.26 17.62 18.13
511 NYSE KD Wed, Nov 15, 2023 17.65 17.95 17.58 17.89
510 NYSE KD Tue, Nov 14, 2023 17.75 17.98 17.22 17.74
509 NYSE KD Mon, Nov 13, 2023 17.59 17.65 17.29 17.45
508 NYSE KD Fri, Nov 10, 2023 17.28 17.68 17.17 17.67
507 NYSE KD Thu, Nov 9, 2023 17.83 17.85 16.95 17.15
506 NYSE KD Wed, Nov 8, 2023 17.10 17.95 16.56 17.67
505 NYSE KD Tue, Nov 7, 2023 15.35 15.67 15.25 15.52
504 NYSE KD Mon, Nov 6, 2023 15.30 15.51 15.24 15.35
503 NYSE KD Fri, Nov 3, 2023 15.14 15.50 15.00 15.40
502 NYSE KD Thu, Nov 2, 2023 14.85 15.15 14.75 14.90
501 NYSE KD Wed, Nov 1, 2023 14.65 14.78 14.34 14.63
500 NYSE KD Tue, Oct 31, 2023 14.25 14.70 14.25 14.63
499 NYSE KD Mon, Oct 30, 2023 14.25 14.50 13.95 14.23
498 NYSE KD Fri, Oct 27, 2023 14.19 14.29 13.91 13.96
497 NYSE KD Thu, Oct 26, 2023 13.98 14.31 13.98 14.15
496 NYSE KD Wed, Oct 25, 2023 14.30 14.41 13.87 13.94
495 NYSE KD Tue, Oct 24, 2023 14.22 14.53 14.12 14.40
494 NYSE KD Mon, Oct 23, 2023 14.51 14.65 14.28 14.33
493 NYSE KD Fri, Oct 20, 2023 14.83 15.03 14.58 14.64
492 NYSE KD Thu, Oct 19, 2023 15.04 15.19 14.85 14.91
491 NYSE KD Wed, Oct 18, 2023 15.31 15.50 14.99 15.02
490 NYSE KD Tue, Oct 17, 2023 15.35 15.50 15.18 15.43
489 NYSE KD Mon, Oct 16, 2023 14.85 15.58 14.85 15.47
488 NYSE KD Fri, Oct 13, 2023 15.08 15.18 14.66 14.74
487 NYSE KD Thu, Oct 12, 2023 15.54 15.58 14.94 15.09
486 NYSE KD Wed, Oct 11, 2023 15.45 15.62 15.40 15.58
485 NYSE KD Tue, Oct 10, 2023 15.44 15.85 15.43 15.47
484 NYSE KD Mon, Oct 9, 2023 15.41 15.65 15.20 15.33
483 NYSE KD Fri, Oct 6, 2023 14.91 15.51 14.91 15.50
482 NYSE KD Thu, Oct 5, 2023 15.07 15.17 14.87 15.02
481 NYSE KD Wed, Oct 4, 2023 14.94 15.17 14.79 15.10
480 NYSE KD Tue, Oct 3, 2023 15.01 15.29 14.79 14.83
479 NYSE KD Mon, Oct 2, 2023 15.00 15.19 14.92 15.07
478 NYSE KD Fri, Sep 29, 2023 15.12 15.32 15.00 15.10
477 NYSE KD Thu, Sep 28, 2023 15.05 15.24 14.75 15.16
476 NYSE KD Wed, Sep 27, 2023 15.20 15.36 14.96 15.16
475 NYSE KD Tue, Sep 26, 2023 15.40 15.58 15.00 15.07
474 NYSE KD Mon, Sep 25, 2023 15.47 15.69 15.39 15.53
473 NYSE KD Fri, Sep 22, 2023 15.62 15.98 15.51 15.56
472 NYSE KD Thu, Sep 21, 2023 15.76 15.88 15.59 15.62
471 NYSE KD Wed, Sep 20, 2023 16.09 16.39 15.91 15.92
470 NYSE KD Tue, Sep 19, 2023 15.52 16.14 15.52 16.04
469 NYSE KD Mon, Sep 18, 2023 15.98 16.03 15.54 15.58
468 NYSE KD Fri, Sep 15, 2023 16.07 16.39 15.97 16.02
467 NYSE KD Thu, Sep 14, 2023 16.00 16.31 15.98 16.19
466 NYSE KD Wed, Sep 13, 2023 16.46 16.57 15.84 15.95
465 NYSE KD Tue, Sep 12, 2023 16.64 16.89 16.47 16.48
464 NYSE KD Mon, Sep 11, 2023 17.00 17.32 16.70 16.77
463 NYSE KD Fri, Sep 8, 2023 16.80 17.07 16.57 16.92
462 NYSE KD Thu, Sep 7, 2023 16.66 17.19 16.66 16.83
461 NYSE KD Wed, Sep 6, 2023 16.32 16.98 16.32 16.80
460 NYSE KD Tue, Sep 5, 2023 16.54 16.79 16.33 16.41
459 NYSE KD Fri, Sep 1, 2023 16.89 17.07 16.64 16.86
458 NYSE KD Thu, Aug 31, 2023 16.40 16.93 16.38 16.88
457 NYSE KD Wed, Aug 30, 2023 16.00 16.40 15.95 16.36
456 NYSE KD Tue, Aug 29, 2023 16.18 16.29 15.84 15.97
455 NYSE KD Mon, Aug 28, 2023 15.95 16.46 15.90 16.24
454 NYSE KD Fri, Aug 25, 2023 15.83 15.96 15.64 15.87
453 NYSE KD Thu, Aug 24, 2023 15.92 16.08 15.79 15.81
452 NYSE KD Wed, Aug 23, 2023 15.67 16.09 15.59 15.99
451 NYSE KD Tue, Aug 22, 2023 16.10 16.35 15.46 15.63
450 NYSE KD Mon, Aug 21, 2023 15.71 16.01 15.64 15.88
449 NYSE KD Fri, Aug 18, 2023 15.75 15.94 15.32 15.80
448 NYSE KD Thu, Aug 17, 2023 16.31 16.44 15.89 15.96
447 NYSE KD Wed, Aug 16, 2023 16.28 16.51 16.17 16.29
446 NYSE KD Tue, Aug 15, 2023 16.40 16.83 16.23 16.36
445 NYSE KD Mon, Aug 14, 2023 16.12 16.83 15.93 16.54
444 NYSE KD Fri, Aug 11, 2023 16.26 16.48 15.99 16.15
443 NYSE KD Thu, Aug 10, 2023 15.19 16.49 15.07 16.30
442 NYSE KD Wed, Aug 9, 2023 14.73 15.14 14.27 14.84
441 NYSE KD Tue, Aug 8, 2023 14.50 15.50 14.20 14.76
440 NYSE KD Mon, Aug 7, 2023 12.67 12.68 12.21 12.45
439 NYSE KD Fri, Aug 4, 2023 12.23 12.79 12.13 12.72
438 NYSE KD Thu, Aug 3, 2023 13.23 13.23 11.92 12.22
437 NYSE KD Wed, Aug 2, 2023 13.39 13.39 13.09 13.34
436 NYSE KD Tue, Aug 1, 2023 13.50 13.55 13.18 13.55
435 NYSE KD Mon, Jul 31, 2023 13.30 13.72 13.28 13.66
434 NYSE KD Fri, Jul 28, 2023 13.33 13.40 13.11 13.22
433 NYSE KD Thu, Jul 27, 2023 13.54 13.66 13.25 13.28
432 NYSE KD Wed, Jul 26, 2023 13.31 13.64 13.21 13.37
431 NYSE KD Tue, Jul 25, 2023 12.94 13.32 12.87 13.31
430 NYSE KD Mon, Jul 24, 2023 12.81 13.13 12.81 12.91
429 NYSE KD Fri, Jul 21, 2023 13.06 13.06 12.77 12.83
428 NYSE KD Thu, Jul 20, 2023 13.04 13.04 12.77 12.95
427 NYSE KD Wed, Jul 19, 2023 12.91 13.13 12.90 13.09
426 NYSE KD Tue, Jul 18, 2023 12.71 12.95 12.66 12.91
425 NYSE KD Mon, Jul 17, 2023 12.81 12.96 12.70 12.76
424 NYSE KD Fri, Jul 14, 2023 13.38 13.51 12.89 12.91
423 NYSE KD Thu, Jul 13, 2023 13.20 13.61 13.16 13.44
422 NYSE KD Wed, Jul 12, 2023 13.40 13.43 13.03 13.10
421 NYSE KD Tue, Jul 11, 2023 13.22 13.35 13.07 13.20
420 NYSE KD Mon, Jul 10, 2023 13.07 13.34 13.03 13.24
419 NYSE KD Fri, Jul 7, 2023 12.82 13.43 12.82 13.17
418 NYSE KD Thu, Jul 6, 2023 12.79 12.91 12.63 12.84
417 NYSE KD Wed, Jul 5, 2023 13.20 13.23 12.95 13.02
416 NYSE KD Mon, Jul 3, 2023 13.24 13.47 13.24 13.24
415 NYSE KD Fri, Jun 30, 2023 13.20 13.36 13.14 13.28
414 NYSE KD Thu, Jun 29, 2023 12.89 13.15 12.85 13.01
413 NYSE KD Wed, Jun 28, 2023 13.02 13.04 12.82 12.87
412 NYSE KD Tue, Jun 27, 2023 12.83 12.95 12.35 12.93
411 NYSE KD Mon, Jun 26, 2023 12.90 13.31 12.84 12.84
410 NYSE KD Fri, Jun 23, 2023 13.10 13.20 12.69 12.84
409 NYSE KD Thu, Jun 22, 2023 13.04 13.28 12.88 13.27
408 NYSE KD Wed, Jun 21, 2023 13.25 13.33 12.96 13.17
407 NYSE KD Tue, Jun 20, 2023 13.40 13.61 13.25 13.34
406 NYSE KD Fri, Jun 16, 2023 13.42 13.55 13.20 13.50
405 NYSE KD Thu, Jun 15, 2023 13.17 13.29 12.96 13.29
404 NYSE KD Wed, Jun 14, 2023 13.73 14.03 13.19 13.27
403 NYSE KD Tue, Jun 13, 2023 12.72 13.70 12.70 13.66
402 NYSE KD Mon, Jun 12, 2023 12.50 12.65 12.41 12.62
401 NYSE KD Fri, Jun 9, 2023 12.40 12.48 12.27 12.43
400 NYSE KD Thu, Jun 8, 2023 12.59 12.77 12.29 12.34
399 NYSE KD Wed, Jun 7, 2023 12.57 12.85 12.51 12.60
398 NYSE KD Tue, Jun 6, 2023 12.10 12.64 12.05 12.55
397 NYSE KD Mon, Jun 5, 2023 12.24 12.32 12.04 12.19
396 NYSE KD Fri, Jun 2, 2023 12.43 12.57 12.28 12.55
395 NYSE KD Thu, Jun 1, 2023 12.49 12.51 12.22 12.25
394 NYSE KD Wed, May 31, 2023 12.36 12.82 12.22 12.56
393 NYSE KD Tue, May 30, 2023 12.20 12.56 12.20 12.50
392 NYSE KD Fri, May 26, 2023 12.34 12.46 12.05 12.17
391 NYSE KD Thu, May 25, 2023 12.24 12.61 12.12 12.28
390 NYSE KD Wed, May 24, 2023 12.59 12.63 12.07 12.25
389 NYSE KD Tue, May 23, 2023 12.02 13.04 12.02 12.65
388 NYSE KD Mon, May 22, 2023 11.59 12.30 11.47 12.13
387 NYSE KD Fri, May 19, 2023 11.53 11.84 11.36 11.66
386 NYSE KD Thu, May 18, 2023 12.47 12.47 11.50 11.52
385 NYSE KD Wed, May 17, 2023 13.02 13.72 12.00 12.53
384 NYSE KD Tue, May 16, 2023 14.42 14.62 14.33 14.38
383 NYSE KD Mon, May 15, 2023 14.25 14.53 14.10 14.51
382 NYSE KD Fri, May 12, 2023 13.95 14.19 13.94 14.17
381 NYSE KD Thu, May 11, 2023 14.09 14.18 13.90 13.94
380 NYSE KD Wed, May 10, 2023 14.26 14.33 14.04 14.25
379 NYSE KD Tue, May 9, 2023 14.15 14.15 14.00 14.05
378 NYSE KD Mon, May 8, 2023 14.38 14.46 14.25 14.30
377 NYSE KD Fri, May 5, 2023 14.24 14.49 14.24 14.37
376 NYSE KD Thu, May 4, 2023 14.17 14.38 13.94 14.10
375 NYSE KD Wed, May 3, 2023 14.24 14.54 14.14 14.25
374 NYSE KD Tue, May 2, 2023 14.33 14.41 13.97 14.16
373 NYSE KD Mon, May 1, 2023 14.37 14.58 14.32 14.38
372 NYSE KD Fri, Apr 28, 2023 14.14 14.62 14.12 14.46
371 NYSE KD Thu, Apr 27, 2023 14.11 14.28 13.88 14.21
370 NYSE KD Wed, Apr 26, 2023 14.08 14.23 13.92 13.95
369 NYSE KD Tue, Apr 25, 2023 14.10 14.28 14.01 14.09
368 NYSE KD Mon, Apr 24, 2023 14.32 14.46 14.17 14.30
367 NYSE KD Fri, Apr 21, 2023 14.25 14.59 14.20 14.31
366 NYSE KD Thu, Apr 20, 2023 14.17 14.25 14.06 14.12
365 NYSE KD Wed, Apr 19, 2023 14.29 14.37 13.96 14.26
364 NYSE KD Tue, Apr 18, 2023 14.71 14.72 14.40 14.48
363 NYSE KD Mon, Apr 17, 2023 14.79 14.87 14.47 14.67
362 NYSE KD Fri, Apr 14, 2023 14.89 15.04 14.68 14.83
361 NYSE KD Thu, Apr 13, 2023 14.76 15.04 14.70 14.98
360 NYSE KD Wed, Apr 12, 2023 14.98 15.08 14.62 14.62
359 NYSE KD Tue, Apr 11, 2023 14.82 14.94 14.71 14.75
358 NYSE KD Mon, Apr 10, 2023 14.35 14.77 14.29 14.72
357 NYSE KD Thu, Apr 6, 2023 14.56 14.64 14.37 14.48
356 NYSE KD Wed, Apr 5, 2023 14.52 14.66 14.39 14.64
355 NYSE KD Tue, Apr 4, 2023 14.75 14.82 14.51 14.62
354 NYSE KD Mon, Apr 3, 2023 14.65 14.84 14.58 14.76
353 NYSE KD Fri, Mar 31, 2023 14.52 14.78 14.47 14.76
352 NYSE KD Thu, Mar 30, 2023 14.44 14.64 14.36 14.46
351 NYSE KD Wed, Mar 29, 2023 14.29 14.37 14.14 14.29
350 NYSE KD Tue, Mar 28, 2023 14.07 14.16 13.95 14.09
349 NYSE KD Mon, Mar 27, 2023 14.15 14.44 14.00 14.16
348 NYSE KD Fri, Mar 24, 2023 13.57 14.00 13.50 13.98
347 NYSE KD Thu, Mar 23, 2023 13.74 14.09 13.68 13.76
346 NYSE KD Wed, Mar 22, 2023 14.13 14.14 13.58 13.60
345 NYSE KD Tue, Mar 21, 2023 14.12 14.20 13.99 14.17
344 NYSE KD Mon, Mar 20, 2023 13.65 13.78 13.41 13.76
343 NYSE KD Fri, Mar 17, 2023 13.74 13.86 13.35 13.65
342 NYSE KD Thu, Mar 16, 2023 13.62 13.97 13.26 13.90
341 NYSE KD Wed, Mar 15, 2023 14.01 14.05 13.27 13.62
340 NYSE KD Tue, Mar 14, 2023 14.69 14.96 14.23 14.42
339 NYSE KD Mon, Mar 13, 2023 14.48 14.70 14.23 14.25
338 NYSE KD Fri, Mar 10, 2023 15.19 15.23 14.38 14.60
337 NYSE KD Thu, Mar 9, 2023 15.36 15.60 15.18 15.18
336 NYSE KD Wed, Mar 8, 2023 15.19 15.64 15.17 15.34
335 NYSE KD Tue, Mar 7, 2023 15.44 15.68 15.18 15.22
334 NYSE KD Mon, Mar 6, 2023 15.80 16.00 15.50 15.50
333 NYSE KD Fri, Mar 3, 2023 15.94 16.05 15.63 15.75
332 NYSE KD Thu, Mar 2, 2023 15.48 15.81 15.35 15.79
331 NYSE KD Wed, Mar 1, 2023 15.66 15.98 15.58 15.59
330 NYSE KD Tue, Feb 28, 2023 15.60 15.87 15.59 15.69
329 NYSE KD Mon, Feb 27, 2023 15.60 15.83 15.59 15.69
328 NYSE KD Fri, Feb 24, 2023 15.51 15.62 15.32 15.45
327 NYSE KD Thu, Feb 23, 2023 16.16 16.21 15.67 15.89
326 NYSE KD Wed, Feb 22, 2023 16.11 16.29 15.91 15.98
325 NYSE KD Tue, Feb 21, 2023 16.13 16.36 15.97 16.21
324 NYSE KD Fri, Feb 17, 2023 16.32 16.54 16.07 16.46
323 NYSE KD Thu, Feb 16, 2023 16.75 17.16 16.44 16.81
322 NYSE KD Wed, Feb 15, 2023 16.55 17.21 16.51 17.08
321 NYSE KD Tue, Feb 14, 2023 16.46 17.13 16.26 16.84
320 NYSE KD Mon, Feb 13, 2023 16.35 16.92 16.29 16.50
319 NYSE KD Fri, Feb 10, 2023 15.57 16.47 15.48 16.31
318 NYSE KD Thu, Feb 9, 2023 16.54 16.67 15.40 15.56
317 NYSE KD Wed, Feb 8, 2023 14.49 16.50 14.49 16.48
316 NYSE KD Tue, Feb 7, 2023 13.20 13.62 13.14 13.57
315 NYSE KD Mon, Feb 6, 2023 13.39 13.62 13.12 13.21
314 NYSE KD Fri, Feb 3, 2023 13.65 13.95 13.41 13.59
313 NYSE KD Thu, Feb 2, 2023 13.88 14.26 13.81 14.07
312 NYSE KD Wed, Feb 1, 2023 13.36 13.70 13.26 13.63
311 NYSE KD Tue, Jan 31, 2023 13.19 13.43 13.05 13.39
310 NYSE KD Mon, Jan 30, 2023 12.90 13.15 12.81 13.07
309 NYSE KD Fri, Jan 27, 2023 12.96 13.21 12.79 13.09
308 NYSE KD Thu, Jan 26, 2023 13.00 13.13 12.64 13.02
307 NYSE KD Wed, Jan 25, 2023 12.56 12.92 12.43 12.86
306 NYSE KD Tue, Jan 24, 2023 12.65 12.93 12.55 12.80
305 NYSE KD Mon, Jan 23, 2023 12.30 13.00 12.28 12.81
304 NYSE KD Fri, Jan 20, 2023 12.12 12.34 12.04 12.30
303 NYSE KD Thu, Jan 19, 2023 11.84 12.26 11.82 12.04
302 NYSE KD Wed, Jan 18, 2023 12.54 12.77 12.05 12.05
301 NYSE KD Tue, Jan 17, 2023 12.53 12.80 12.44 12.58
300 NYSE KD Fri, Jan 13, 2023 12.50 12.59 12.29 12.57
299 NYSE KD Thu, Jan 12, 2023 12.35 12.58 12.34 12.53
298 NYSE KD Wed, Jan 11, 2023 12.48 12.66 12.29 12.31
297 NYSE KD Tue, Jan 10, 2023 12.54 12.63 12.25 12.45
296 NYSE KD Mon, Jan 9, 2023 12.81 12.89 12.48 12.60
295 NYSE KD Fri, Jan 6, 2023 12.27 12.70 12.05 12.67
294 NYSE KD Thu, Jan 5, 2023 11.95 12.17 11.69 12.14
293 NYSE KD Wed, Jan 4, 2023 11.71 12.16 11.65 12.05
292 NYSE KD Tue, Jan 3, 2023 11.28 11.67 11.13 11.58
291 NYSE KD Fri, Dec 30, 2022 10.97 11.27 10.90 11.12
290 NYSE KD Thu, Dec 29, 2022 10.65 11.21 10.49 11.16
289 NYSE KD Wed, Dec 28, 2022 10.74 11.08 10.58 10.58
288 NYSE KD Tue, Dec 27, 2022 10.95 11.03 10.68 10.78
287 NYSE KD Fri, Dec 23, 2022 11.31 11.42 10.84 11.04
286 NYSE KD Thu, Dec 22, 2022 11.16 11.36 10.93 11.36
285 NYSE KD Wed, Dec 21, 2022 10.91 11.37 10.88 11.31
284 NYSE KD Tue, Dec 20, 2022 10.57 10.84 10.53 10.80
283 NYSE KD Mon, Dec 19, 2022 10.80 10.80 10.52 10.68
282 NYSE KD Fri, Dec 16, 2022 11.06 11.15 10.53 10.80
281 NYSE KD Thu, Dec 15, 2022 10.89 11.55 10.88 11.22
280 NYSE KD Wed, Dec 14, 2022 11.21 11.57 10.91 11.11
279 NYSE KD Tue, Dec 13, 2022 11.33 11.71 11.15 11.37
278 NYSE KD Mon, Dec 12, 2022 10.50 10.97 10.50 10.89
277 NYSE KD Fri, Dec 9, 2022 10.64 10.83 10.53 10.54
276 NYSE KD Thu, Dec 8, 2022 10.71 10.95 10.54 10.73
275 NYSE KD Wed, Dec 7, 2022 10.90 10.98 10.59 10.60
274 NYSE KD Tue, Dec 6, 2022 11.14 11.28 10.75 10.95
273 NYSE KD Mon, Dec 5, 2022 11.56 11.69 11.18 11.22
272 NYSE KD Fri, Dec 2, 2022 11.44 11.77 11.33 11.73
271 NYSE KD Thu, Dec 1, 2022 11.75 11.99 11.64 11.72
270 NYSE KD Wed, Nov 30, 2022 10.93 11.72 10.91 11.71
269 NYSE KD Tue, Nov 29, 2022 10.70 11.21 10.70 11.02
268 NYSE KD Mon, Nov 28, 2022 10.96 11.11 10.54 10.69
267 NYSE KD Fri, Nov 25, 2022 10.99 11.23 10.94 11.18
266 NYSE KD Wed, Nov 23, 2022 10.59 11.07 10.59 11.02
265 NYSE KD Tue, Nov 22, 2022 10.16 10.57 10.02 10.56
264 NYSE KD Mon, Nov 21, 2022 10.06 10.17 9.82 10.14
263 NYSE KD Fri, Nov 18, 2022 10.48 10.51 10.11 10.17
262 NYSE KD Thu, Nov 17, 2022 10.15 10.30 10.00 10.28
261 NYSE KD Wed, Nov 16, 2022 10.50 10.63 10.32 10.45
260 NYSE KD Tue, Nov 15, 2022 10.85 11.17 10.37 10.65
259 NYSE KD Mon, Nov 14, 2022 10.74 10.94 10.44 10.63
258 NYSE KD Fri, Nov 11, 2022 10.35 10.94 10.25 10.84
257 NYSE KD Thu, Nov 10, 2022 9.59 10.32 9.59 10.26
256 NYSE KD Wed, Nov 9, 2022 9.28 9.34 8.79 8.97
255 NYSE KD Tue, Nov 8, 2022 9.10 9.93 9.03 9.43
254 NYSE KD Mon, Nov 7, 2022 8.33 9.17 8.32 9.04
253 NYSE KD Fri, Nov 4, 2022 8.65 8.71 8.02 8.29
252 NYSE KD Thu, Nov 3, 2022 9.40 9.40 8.04 8.45
251 NYSE KD Wed, Nov 2, 2022 9.99 10.03 9.50 9.66
250 NYSE KD Tue, Nov 1, 2022 9.93 10.00 9.72 9.95
249 NYSE KD Mon, Oct 31, 2022 9.60 9.79 9.57 9.67
248 NYSE KD Fri, Oct 28, 2022 9.62 9.83 9.59 9.76
247 NYSE KD Thu, Oct 27, 2022 9.85 10.03 9.59 9.62
246 NYSE KD Wed, Oct 26, 2022 9.58 9.96 9.50 9.78
245 NYSE KD Tue, Oct 25, 2022 9.32 9.74 9.31 9.61
244 NYSE KD Mon, Oct 24, 2022 9.50 9.67 9.15 9.31
243 NYSE KD Fri, Oct 21, 2022 9.01 9.50 8.79 9.48
242 NYSE KD Thu, Oct 20, 2022 8.87 9.17 8.83 9.05
241 NYSE KD Wed, Oct 19, 2022 8.93 9.04 8.69 8.85
240 NYSE KD Tue, Oct 18, 2022 8.89 9.13 8.80 9.11
239 NYSE KD Mon, Oct 17, 2022 8.46 8.74 8.43 8.69
238 NYSE KD Fri, Oct 14, 2022 8.66 8.76 8.16 8.23
237 NYSE KD Thu, Oct 13, 2022 8.07 8.69 7.93 8.65
236 NYSE KD Wed, Oct 12, 2022 8.30 8.41 8.06 8.35
235 NYSE KD Tue, Oct 11, 2022 8.38 8.49 8.00 8.32
234 NYSE KD Mon, Oct 10, 2022 8.50 8.58 8.33 8.42
233 NYSE KD Fri, Oct 7, 2022 8.75 8.76 8.45 8.49
232 NYSE KD Thu, Oct 6, 2022 9.00 9.17 8.72 8.86
231 NYSE KD Wed, Oct 5, 2022 8.82 9.12 8.70 9.08
230 NYSE KD Tue, Oct 4, 2022 8.49 9.04 8.40 9.03
229 NYSE KD Mon, Oct 3, 2022 8.39 8.46 8.11 8.32
228 NYSE KD Fri, Sep 30, 2022 8.44 8.70 8.25 8.27
227 NYSE KD Thu, Sep 29, 2022 8.66 8.83 8.17 8.52
226 NYSE KD Wed, Sep 28, 2022 8.65 9.09 8.64 8.88
225 NYSE KD Tue, Sep 27, 2022 9.11 9.27 8.64 8.64
224 NYSE KD Mon, Sep 26, 2022 9.26 9.55 8.95 8.96
223 NYSE KD Fri, Sep 23, 2022 9.85 9.89 9.17 9.32
222 NYSE KD Thu, Sep 22, 2022 10.40 10.45 9.98 10.01
221 NYSE KD Wed, Sep 21, 2022 10.27 10.81 10.24 10.38
220 NYSE KD Tue, Sep 20, 2022 10.17 10.32 10.01 10.15
219 NYSE KD Mon, Sep 19, 2022 10.21 10.30 10.05 10.23
218 NYSE KD Fri, Sep 16, 2022 10.48 10.53 10.15 10.34
217 NYSE KD Thu, Sep 15, 2022 10.69 11.08 10.37 10.64
216 NYSE KD Wed, Sep 14, 2022 10.81 10.89 10.64 10.79
215 NYSE KD Tue, Sep 13, 2022 10.93 11.17 10.77 10.84
214 NYSE KD Mon, Sep 12, 2022 11.07 11.42 11.00 11.30
213 NYSE KD Fri, Sep 9, 2022 10.54 11.08 10.52 10.99
212 NYSE KD Thu, Sep 8, 2022 10.39 10.55 10.21 10.43
211 NYSE KD Wed, Sep 7, 2022 10.52 10.73 10.35 10.51
210 NYSE KD Tue, Sep 6, 2022 10.70 10.92 10.58 10.60
209 NYSE KD Fri, Sep 2, 2022 10.74 10.93 10.50 10.64
208 NYSE KD Thu, Sep 1, 2022 10.29 10.70 9.99 10.65
207 NYSE KD Wed, Aug 31, 2022 10.72 10.73 10.32 10.42
206 NYSE KD Tue, Aug 30, 2022 10.94 11.06 10.54 10.62
205 NYSE KD Mon, Aug 29, 2022 10.79 11.08 10.69 10.80
204 NYSE KD Fri, Aug 26, 2022 11.16 11.23 10.74 10.89
203 NYSE KD Thu, Aug 25, 2022 10.94 11.07 10.71 11.05
202 NYSE KD Wed, Aug 24, 2022 10.68 11.12 10.68 10.88
201 NYSE KD Tue, Aug 23, 2022 10.94 11.00 10.61 10.70
200 NYSE KD Mon, Aug 22, 2022 10.97 11.01 10.78 10.91
199 NYSE KD Fri, Aug 19, 2022 11.42 11.48 11.10 11.20
198 NYSE KD Thu, Aug 18, 2022 11.12 11.75 10.93 11.55
197 NYSE KD Wed, Aug 17, 2022 11.24 11.34 10.91 11.23
196 NYSE KD Tue, Aug 16, 2022 11.11 11.63 10.94 11.45
195 NYSE KD Mon, Aug 15, 2022 11.09 11.23 10.98 11.12
194 NYSE KD Fri, Aug 12, 2022 11.36 11.38 10.90 11.27
193 NYSE KD Thu, Aug 11, 2022 11.59 11.82 11.21 11.30
192 NYSE KD Wed, Aug 10, 2022 11.29 11.55 11.11 11.36
191 NYSE KD Tue, Aug 9, 2022 10.93 11.08 10.35 10.89
190 NYSE KD Mon, Aug 8, 2022 10.99 12.09 10.98 11.43
189 NYSE KD Fri, Aug 5, 2022 10.42 11.00 10.36 10.95
188 NYSE KD Thu, Aug 4, 2022 10.40 11.30 10.22 10.63
187 NYSE KD Wed, Aug 3, 2022 10.24 10.48 9.99 10.37
186 NYSE KD Tue, Aug 2, 2022 10.68 10.68 10.10 10.17
185 NYSE KD Mon, Aug 1, 2022 10.47 10.93 10.30 10.89
184 NYSE KD Fri, Jul 29, 2022 10.31 10.57 10.20 10.47
183 NYSE KD Thu, Jul 28, 2022 10.15 10.60 10.03 10.39
182 NYSE KD Wed, Jul 27, 2022 10.23 10.35 9.86 10.30
181 NYSE KD Tue, Jul 26, 2022 10.31 10.40 10.05 10.11
180 NYSE KD Mon, Jul 25, 2022 10.43 10.69 10.39 10.47
179 NYSE KD Fri, Jul 22, 2022 10.50 10.50 10.01 10.42
178 NYSE KD Thu, Jul 21, 2022 10.40 10.67 10.39 10.66
177 NYSE KD Wed, Jul 20, 2022 10.41 10.80 10.39 10.50
176 NYSE KD Tue, Jul 19, 2022 9.78 10.56 9.77 10.45
175 NYSE KD Mon, Jul 18, 2022 9.46 9.86 9.43 9.63
174 NYSE KD Fri, Jul 15, 2022 9.51 9.62 9.16 9.36
173 NYSE KD Thu, Jul 14, 2022 9.33 9.52 9.21 9.46
172 NYSE KD Wed, Jul 13, 2022 9.55 9.69 9.31 9.56
171 NYSE KD Tue, Jul 12, 2022 9.63 9.92 9.63 9.80
170 NYSE KD Mon, Jul 11, 2022 10.04 10.15 9.65 9.70
169 NYSE KD Fri, Jul 8, 2022 10.21 10.48 10.02 10.26
168 NYSE KD Thu, Jul 7, 2022 10.06 10.37 10.06 10.34
167 NYSE KD Wed, Jul 6, 2022 10.45 10.63 10.02 10.03
166 NYSE KD Tue, Jul 5, 2022 9.89 10.52 9.72 10.51
165 NYSE KD Fri, Jul 1, 2022 9.70 10.08 9.64 10.04
164 NYSE KD Thu, Jun 30, 2022 9.74 10.02 9.36 9.78
163 NYSE KD Wed, Jun 29, 2022 9.97 10.11 9.66 9.93
162 NYSE KD Tue, Jun 28, 2022 9.83 10.37 9.81 9.96
161 NYSE KD Mon, Jun 27, 2022 10.07 10.13 9.76 9.78
160 NYSE KD Fri, Jun 24, 2022 9.63 10.27 9.60 10.13
159 NYSE KD Thu, Jun 23, 2022 9.23 9.64 9.23 9.61
158 NYSE KD Wed, Jun 22, 2022 9.10 9.67 9.10 9.25
157 NYSE KD Tue, Jun 21, 2022 9.39 9.70 9.17 9.20
156 NYSE KD Fri, Jun 17, 2022 9.54 9.59 9.10 9.37
155 NYSE KD Thu, Jun 16, 2022 9.96 10.13 9.43 9.44
154 NYSE KD Wed, Jun 15, 2022 9.75 10.49 9.75 10.30
153 NYSE KD Tue, Jun 14, 2022 9.48 9.95 9.31 9.72
152 NYSE KD Mon, Jun 13, 2022 9.56 9.80 9.11 9.49
151 NYSE KD Fri, Jun 10, 2022 10.00 10.10 9.67 9.83
150 NYSE KD Thu, Jun 9, 2022 10.66 10.73 10.16 10.17
149 NYSE KD Wed, Jun 8, 2022 10.95 11.37 10.63 10.75
148 NYSE KD Tue, Jun 7, 2022 10.80 11.16 10.50 11.05
147 NYSE KD Mon, Jun 6, 2022 11.67 11.85 10.78 11.01
146 NYSE KD Fri, Jun 3, 2022 12.70 12.70 11.40 11.45
145 NYSE KD Thu, Jun 2, 2022 12.15 12.96 12.07 12.92
144 NYSE KD Wed, Jun 1, 2022 12.33 12.70 12.17 12.28
143 NYSE KD Tue, May 31, 2022 12.51 12.86 12.24 12.34
142 NYSE KD Fri, May 27, 2022 12.40 12.86 12.40 12.63
141 NYSE KD Thu, May 26, 2022 12.53 12.81 12.20 12.38
140 NYSE KD Wed, May 25, 2022 12.12 12.58 12.03 12.45
139 NYSE KD Tue, May 24, 2022 13.00 13.08 11.90 12.33
138 NYSE KD Mon, May 23, 2022 13.82 13.88 13.05 13.16
137 NYSE KD Fri, May 20, 2022 14.10 14.35 13.16 13.82
136 NYSE KD Thu, May 19, 2022 13.16 14.12 13.14 13.95
135 NYSE KD Wed, May 18, 2022 13.00 13.86 12.85 13.19
134 NYSE KD Tue, May 17, 2022 12.45 13.26 12.39 13.22
133 NYSE KD Mon, May 16, 2022 11.97 12.37 11.74 12.18
132 NYSE KD Fri, May 13, 2022 10.70 11.49 10.61 11.37
131 NYSE KD Thu, May 12, 2022 10.07 10.69 9.93 10.52
130 NYSE KD Wed, May 11, 2022 10.75 11.03 10.13 10.17
129 NYSE KD Tue, May 10, 2022 12.92 13.05 10.80 10.81
128 NYSE KD Mon, May 9, 2022 13.28 13.77 12.71 12.77
127 NYSE KD Fri, May 6, 2022 13.03 14.48 12.76 13.75
126 NYSE KD Thu, May 5, 2022 11.45 13.12 11.37 13.12
125 NYSE KD Wed, May 4, 2022 11.31 11.72 10.68 11.66
124 NYSE KD Tue, May 3, 2022 11.45 11.83 11.31 11.39
123 NYSE KD Mon, May 2, 2022 11.80 11.85 11.29 11.53
122 NYSE KD Fri, Apr 29, 2022 12.14 12.33 11.86 11.89
121 NYSE KD Thu, Apr 28, 2022 12.24 12.44 11.80 12.19
120 NYSE KD Wed, Apr 27, 2022 11.50 12.06 11.50 12.00
119 NYSE KD Tue, Apr 26, 2022 12.10 12.18 11.52 11.56
118 NYSE KD Mon, Apr 25, 2022 11.68 12.29 11.42 12.28
117 NYSE KD Fri, Apr 22, 2022 12.19 12.33 11.67 11.82
116 NYSE KD Thu, Apr 21, 2022 12.60 12.84 12.20 12.22
115 NYSE KD Wed, Apr 20, 2022 12.60 12.85 12.40 12.52
114 NYSE KD Tue, Apr 19, 2022 12.26 12.65 12.21 12.52
113 NYSE KD Mon, Apr 18, 2022 12.47 12.61 12.22 12.37
112 NYSE KD Thu, Apr 14, 2022 12.58 12.86 12.50 12.54
111 NYSE KD Wed, Apr 13, 2022 12.02 12.79 11.86 12.74
110 NYSE KD Tue, Apr 12, 2022 12.23 12.39 11.95 12.11
109 NYSE KD Mon, Apr 11, 2022 11.87 12.17 11.72 12.04
108 NYSE KD Fri, Apr 8, 2022 11.96 12.24 11.85 12.05
107 NYSE KD Thu, Apr 7, 2022 12.43 12.66 11.90 12.10
106 NYSE KD Wed, Apr 6, 2022 12.80 12.84 12.30 12.63
105 NYSE KD Tue, Apr 5, 2022 13.45 13.55 12.94 12.97
104 NYSE KD Mon, Apr 4, 2022 13.31 13.65 13.30 13.53
103 NYSE KD Fri, Apr 1, 2022 13.17 13.44 12.88 13.26
102 NYSE KD Thu, Mar 31, 2022 13.25 13.48 13.11 13.12
101 NYSE KD Wed, Mar 30, 2022 13.16 13.37 13.00 13.15
100 NYSE KD Tue, Mar 29, 2022 13.13 13.55 12.86 13.29
99 NYSE KD Mon, Mar 28, 2022 12.73 13.06 12.61 12.93
98 NYSE KD Fri, Mar 25, 2022 12.97 12.97 12.48 12.84
97 NYSE KD Thu, Mar 24, 2022 13.09 13.10 12.64 12.98
96 NYSE KD Wed, Mar 23, 2022 13.05 13.22 12.80 12.98
95 NYSE KD Tue, Mar 22, 2022 12.90 13.49 12.90 13.29
94 NYSE KD Mon, Mar 21, 2022 13.00 13.26 12.81 12.90
93 NYSE KD Fri, Mar 18, 2022 12.55 13.08 12.51 13.06
92 NYSE KD Thu, Mar 17, 2022 12.20 12.67 12.01 12.64
91 NYSE KD Wed, Mar 16, 2022 11.48 12.37 11.48 12.36
90 NYSE KD Tue, Mar 15, 2022 11.28 11.52 11.09 11.35
89 NYSE KD Mon, Mar 14, 2022 11.50 11.54 11.00 11.28
88 NYSE KD Fri, Mar 11, 2022 11.88 11.99 11.50 11.53
87 NYSE KD Thu, Mar 10, 2022 11.58 11.88 11.30 11.85
86 NYSE KD Wed, Mar 9, 2022 11.59 12.06 11.50 11.81
85 NYSE KD Tue, Mar 8, 2022 11.28 11.79 10.92 11.29
84 NYSE KD Mon, Mar 7, 2022 11.78 11.91 11.26 11.33
83 NYSE KD Fri, Mar 4, 2022 12.33 12.67 11.66 11.88
82 NYSE KD Thu, Mar 3, 2022 12.76 12.84 12.25 12.57
81 NYSE KD Wed, Mar 2, 2022 13.56 13.61 12.68 12.82
80 NYSE KD Tue, Mar 1, 2022 15.67 16.17 13.22 13.50
79 NYSE KD Mon, Feb 28, 2022 15.55 16.05 15.48 15.86
78 NYSE KD Fri, Feb 25, 2022 15.47 15.99 15.29 15.82
77 NYSE KD Thu, Feb 24, 2022 14.30 15.64 14.21 15.57
76 NYSE KD Wed, Feb 23, 2022 15.01 15.17 14.62 14.73
75 NYSE KD Tue, Feb 22, 2022 15.23 16.03 14.93 14.96
74 NYSE KD Fri, Feb 18, 2022 15.18 15.83 15.11 15.64
73 NYSE KD Thu, Feb 17, 2022 15.56 15.80 15.18 15.18
72 NYSE KD Wed, Feb 16, 2022 16.07 16.08 15.60 15.68
71 NYSE KD Tue, Feb 15, 2022 15.89 16.25 15.76 16.22
70 NYSE KD Mon, Feb 14, 2022 15.25 15.89 15.25 15.82
69 NYSE KD Fri, Feb 11, 2022 15.95 16.09 15.23 15.40
68 NYSE KD Thu, Feb 10, 2022 16.28 16.63 15.80 15.87
67 NYSE KD Wed, Feb 9, 2022 16.28 16.57 16.13 16.48
66 NYSE KD Tue, Feb 8, 2022 15.55 16.06 15.55 16.05
65 NYSE KD Mon, Feb 7, 2022 16.09 16.22 15.63 15.66
64 NYSE KD Fri, Feb 4, 2022 15.71 16.39 15.58 16.22
63 NYSE KD Thu, Feb 3, 2022 16.17 16.58 15.74 15.77
62 NYSE KD Wed, Feb 2, 2022 16.62 16.92 16.17 16.31
61 NYSE KD Tue, Feb 1, 2022 16.87 17.08 16.57 16.73
60 NYSE KD Mon, Jan 31, 2022 16.08 16.90 15.99 16.88
59 NYSE KD Fri, Jan 28, 2022 15.60 16.02 15.23 16.02
58 NYSE KD Thu, Jan 27, 2022 16.00 16.23 15.56 15.70
57 NYSE KD Wed, Jan 26, 2022 16.51 16.52 15.73 15.87
56 NYSE KD Tue, Jan 25, 2022 16.23 16.67 15.49 16.27
55 NYSE KD Mon, Jan 24, 2022 16.25 16.59 15.44 16.57
54 NYSE KD Fri, Jan 21, 2022 17.00 17.21 16.50 16.50
53 NYSE KD Thu, Jan 20, 2022 16.87 17.72 16.87 17.00
52 NYSE KD Wed, Jan 19, 2022 17.37 17.56 16.87 16.94
51 NYSE KD Tue, Jan 18, 2022 17.55 17.91 17.36 17.50
50 NYSE KD Fri, Jan 14, 2022 17.89 18.22 17.51 18.14
49 NYSE KD Thu, Jan 13, 2022 18.18 18.53 18.00 18.07
48 NYSE KD Wed, Jan 12, 2022 18.06 18.34 17.58 17.97
47 NYSE KD Tue, Jan 11, 2022 17.40 18.18 17.40 17.86
46 NYSE KD Mon, Jan 10, 2022 17.60 17.76 16.66 17.74
45 NYSE KD Fri, Jan 7, 2022 17.70 18.17 17.60 17.79
44 NYSE KD Thu, Jan 6, 2022 17.70 18.12 17.56 17.75
43 NYSE KD Wed, Jan 5, 2022 18.69 18.71 17.65 17.68
42 NYSE KD Tue, Jan 4, 2022 19.33 19.50 18.55 18.88
41 NYSE KD Mon, Jan 3, 2022 18.49 19.63 18.35 19.37
40 NYSE KD Fri, Dec 31, 2021 18.09 18.71 18.02 18.10
39 NYSE KD Thu, Dec 30, 2021 18.00 18.75 17.77 18.38
38 NYSE KD Wed, Dec 29, 2021 18.21 18.44 17.74 18.19
37 NYSE KD Tue, Dec 28, 2021 18.50 18.97 18.08 18.79
36 NYSE KD Mon, Dec 27, 2021 19.00 19.39 18.56 18.79
35 NYSE KD Thu, Dec 23, 2021 18.63 19.36 18.26 19.11
34 NYSE KD Wed, Dec 22, 2021 17.78 18.88 17.71 18.63
33 NYSE KD Tue, Dec 21, 2021 17.12 18.04 17.10 18.02
32 NYSE KD Mon, Dec 20, 2021 17.82 17.86 17.00 17.20
31 NYSE KD Fri, Dec 17, 2021 18.03 18.55 17.72 18.28
30 NYSE KD Thu, Dec 16, 2021 17.65 18.80 17.60 18.31
29 NYSE KD Wed, Dec 15, 2021 17.49 17.97 17.20 17.78
28 NYSE KD Tue, Dec 14, 2021 17.93 18.43 17.60 17.72
27 NYSE KD Mon, Dec 13, 2021 18.19 18.39 17.37 18.04
26 NYSE KD Fri, Dec 10, 2021 18.00 18.79 18.00 18.17
25 NYSE KD Thu, Dec 9, 2021 18.12 18.50 17.95 18.20
24 NYSE KD Wed, Dec 8, 2021 18.90 19.53 18.24 18.26
23 NYSE KD Tue, Dec 7, 2021 19.31 20.18 18.73 19.13
22 NYSE KD Mon, Dec 6, 2021 18.34 19.59 17.95 19.22
21 NYSE KD Fri, Dec 3, 2021 17.04 18.68 16.98 18.63
20 NYSE KD Thu, Dec 2, 2021 15.87 17.40 15.71 17.25
19 NYSE KD Wed, Dec 1, 2021 16.39 16.75 15.71 15.75
18 NYSE KD Tue, Nov 30, 2021 16.30 16.32 15.45 15.80
17 NYSE KD Mon, Nov 29, 2021 16.55 17.37 16.30 16.30
16 NYSE KD Fri, Nov 26, 2021 16.75 16.88 16.32 16.32
15 NYSE KD Wed, Nov 24, 2021 17.00 17.42 16.77 16.95
14 NYSE KD Tue, Nov 23, 2021 18.50 18.62 17.00 17.30
13 NYSE KD Mon, Nov 22, 2021 18.34 18.73 17.25 18.50
12 NYSE KD Fri, Nov 19, 2021 17.78 18.54 17.61 18.31
11 NYSE KD Thu, Nov 18, 2021 18.50 18.65 17.74 17.76
10 NYSE KD Wed, Nov 17, 2021 19.50 19.90 18.66 18.67
9 NYSE KD Tue, Nov 16, 2021 20.20 20.40 19.52 19.70
8 NYSE KD Mon, Nov 15, 2021 20.50 20.52 19.81 20.37
7 NYSE KD Fri, Nov 12, 2021 21.75 22.26 20.26 20.74
6 NYSE KD Thu, Nov 11, 2021 21.50 22.67 20.87 21.30
5 NYSE KD Wed, Nov 10, 2021 19.66 22.35 19.25 21.24
4 NYSE KD Tue, Nov 9, 2021 23.02 23.37 19.80 20.83
3 NYSE KD Mon, Nov 8, 2021 24.35 24.75 23.62 23.75
2 NYSE KD Fri, Nov 5, 2021 25.49 26.20 23.85 24.25
1 NYSE KD Thu, Nov 4, 2021 28.41 28.50 25.21 26.38
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024