KD Historical Prices

Summary

Key Stock Metrics

19.57

(April 29, 2024)

52-Week Low

43.61

(February 5, 2025)

52-Week High

43.61

(February 5, 2025)

All-Time High

31.60

(April 28, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-11-04 28.41 28.50 25.21 26.38 47827280
2021-11-05 25.49 26.20 23.85 24.25 10880008
2021-11-08 24.35 24.75 23.62 23.75 5025890
2021-11-09 23.02 23.37 19.80 20.83 14285980
2021-11-10 19.66 22.35 19.25 21.24 10882434
2021-11-11 21.50 22.67 20.87 21.30 6668726
2021-11-12 21.75 22.26 20.26 20.74 4652281
2021-11-15 20.50 20.52 19.81 20.37 3818253
2021-11-16 20.20 20.40 19.52 19.70 4224313
2021-11-17 19.50 19.90 18.66 18.67 3891387
2021-11-18 18.50 18.65 17.74 17.76 3825566
2021-11-19 17.78 18.54 17.61 18.31 3664714
2021-11-22 18.34 18.73 17.25 18.50 3641468
2021-11-23 18.50 18.62 17.00 17.30 4056731
2021-11-24 17.00 17.42 16.77 16.95 2756365
2021-11-26 16.75 16.88 16.32 16.32 2169191
2021-11-29 16.55 17.37 16.30 16.30 5260351
2021-11-30 16.30 16.32 15.45 15.80 5419750
2021-12-01 16.39 16.75 15.71 15.75 5636613
2021-12-02 15.87 17.40 15.71 17.25 3264092
2021-12-03 17.04 18.68 16.98 18.63 4021016
2021-12-06 18.34 19.59 17.95 19.22 3724050
2021-12-07 19.31 20.18 18.73 19.13 4140699
2021-12-08 18.90 19.53 18.24 18.26 4045894
2021-12-09 18.12 18.50 17.95 18.20 1997707
2021-12-10 18.00 18.79 18.00 18.17 1961624
2021-12-13 18.19 18.39 17.37 18.04 2079099
2021-12-14 17.93 18.43 17.60 17.72 1645896
2021-12-15 17.49 17.97 17.20 17.78 1640477
2021-12-16 17.65 18.80 17.60 18.31 2105047
2021-12-17 18.03 18.55 17.72 18.28 6983370
2021-12-20 17.82 17.86 17.00 17.20 2180757
2021-12-21 17.12 18.04 17.10 18.02 2719461
2021-12-22 17.78 18.88 17.71 18.63 1915923
2021-12-23 18.63 19.36 18.26 19.11 1726122
2021-12-27 19.00 19.39 18.56 18.79 1326664
2021-12-28 18.50 18.97 18.08 18.79 1577378
2021-12-29 18.21 18.44 17.74 18.19 1874727
2021-12-30 18.00 18.75 17.77 18.38 1602561
2021-12-31 18.09 18.71 18.02 18.10 1236977
2022-01-03 18.49 19.63 18.35 19.37 2485063
2022-01-04 19.33 19.50 18.55 18.88 1919702
2022-01-05 18.69 18.71 17.65 17.68 2757818
2022-01-06 17.70 18.12 17.56 17.75 2101575
2022-01-07 17.70 18.17 17.60 17.79 1583368
2022-01-10 17.60 17.76 16.66 17.74 2588726
2022-01-11 17.40 18.18 17.40 17.86 1516511
2022-01-12 18.06 18.34 17.58 17.97 1314381
2022-01-13 18.18 18.53 18.00 18.07 1843251
2022-01-14 17.89 18.22 17.51 18.14 1056642
2022-01-18 17.55 17.91 17.36 17.50 1891980
2022-01-19 17.37 17.56 16.87 16.94 2197153
2022-01-20 16.87 17.72 16.87 17.00 2095727
2022-01-21 17.00 17.21 16.50 16.50 1768445
2022-01-24 16.25 16.59 15.44 16.57 2357426
2022-01-25 16.23 16.67 15.49 16.27 2390825
2022-01-26 16.51 16.52 15.73 15.87 2139143
2022-01-27 16.00 16.23 15.56 15.70 2135939
2022-01-28 15.60 16.02 15.23 16.02 2035694
2022-01-31 16.08 16.90 15.99 16.88 2870461
2022-02-01 16.87 17.08 16.57 16.73 1421710
2022-02-02 16.62 16.92 16.17 16.31 1863979
2022-02-03 16.17 16.58 15.74 15.77 1869122
2022-02-04 15.71 16.39 15.58 16.22 1363043
2022-02-07 16.09 16.22 15.63 15.66 1950615
2022-02-08 15.55 16.06 15.55 16.05 1746530
2022-02-09 16.28 16.57 16.13 16.48 1512939
2022-02-10 16.28 16.63 15.80 15.87 1175838
2022-02-11 15.95 16.09 15.23 15.40 1587750
2022-02-14 15.25 15.89 15.25 15.82 1553541
2022-02-15 15.89 16.25 15.76 16.22 1554630
2022-02-16 16.07 16.08 15.60 15.68 1073855
2022-02-17 15.56 15.80 15.18 15.18 1462511
2022-02-18 15.18 15.83 15.11 15.64 1738140
2022-02-22 15.23 16.03 14.93 14.96 2181085
2022-02-23 15.01 15.17 14.62 14.73 2037356
2022-02-24 14.30 15.64 14.21 15.57 2224598
2022-02-25 15.47 15.99 15.29 15.82 1614585
2022-02-28 15.55 16.05 15.48 15.86 1970593
2022-03-01 15.67 16.17 13.22 13.50 5369140
2022-03-02 13.56 13.61 12.68 12.82 4378807
2022-03-03 12.76 12.84 12.25 12.57 4502199
2022-03-04 12.33 12.67 11.66 11.88 3027100
2022-03-07 11.78 11.91 11.26 11.33 3413957
2022-03-08 11.28 11.79 10.92 11.29 2218777
2022-03-09 11.59 12.06 11.50 11.81 1576314
2022-03-10 11.58 11.88 11.30 11.85 1354887
2022-03-11 11.88 11.99 11.50 11.53 1600322
2022-03-14 11.50 11.54 11.00 11.28 1936981
2022-03-15 11.28 11.52 11.09 11.35 1825158
2022-03-16 11.48 12.37 11.48 12.36 2420992
2022-03-17 12.20 12.67 12.01 12.64 1606622
2022-03-18 12.55 13.08 12.51 13.06 6397561
2022-03-21 13.00 13.26 12.81 12.90 1396917
2022-03-22 12.90 13.49 12.90 13.29 1615387
2022-03-23 13.05 13.22 12.80 12.98 1447118
2022-03-24 13.09 13.10 12.64 12.98 1148869
2022-03-25 12.97 12.97 12.48 12.84 1206130
2022-03-28 12.73 13.06 12.61 12.93 1042429
2022-03-29 13.13 13.55 12.86 13.29 1624843
2022-03-30 13.16 13.37 13.00 13.15 912578
2022-03-31 13.25 13.48 13.11 13.12 1436998
2022-04-01 13.17 13.44 12.88 13.26 1451186
2022-04-04 13.31 13.65 13.30 13.53 1180783
2022-04-05 13.45 13.55 12.94 12.97 2074382
2022-04-06 12.80 12.84 12.30 12.63 2210085
2022-04-07 12.43 12.66 11.90 12.10 1840878
2022-04-08 11.96 12.24 11.85 12.05 1240212
2022-04-11 11.87 12.17 11.72 12.04 1210460
2022-04-12 12.23 12.39 11.95 12.11 1603297
2022-04-13 12.02 12.79 11.86 12.74 1524979
2022-04-14 12.58 12.86 12.50 12.54 1455890
2022-04-18 12.47 12.61 12.22 12.37 1035086
2022-04-19 12.26 12.65 12.21 12.52 1193480
2022-04-20 12.60 12.85 12.40 12.52 1270123
2022-04-21 12.60 12.84 12.20 12.22 1205721
2022-04-22 12.19 12.33 11.67 11.82 1297147
2022-04-25 11.68 12.29 11.42 12.28 1223597
2022-04-26 12.10 12.18 11.52 11.56 1709515
2022-04-27 11.50 12.06 11.50 12.00 1741229
2022-04-28 12.24 12.44 11.80 12.19 1657434
2022-04-29 12.14 12.33 11.86 11.89 1610456
2022-05-02 11.80 11.85 11.29 11.53 1780208
2022-05-03 11.45 11.83 11.31 11.39 1505807
2022-05-04 11.31 11.72 10.68 11.66 2936849
2022-05-05 11.45 13.12 11.37 13.12 5112741
2022-05-06 13.03 14.48 12.76 13.75 6690655
2022-05-09 13.28 13.77 12.71 12.77 3775185
2022-05-10 12.92 13.05 10.80 10.81 3480988
2022-05-11 10.75 11.03 10.13 10.17 3519609
2022-05-12 10.07 10.69 9.93 10.52 2821770
2022-05-13 10.70 11.49 10.61 11.37 1924469
2022-05-16 11.97 12.37 11.74 12.18 2703892
2022-05-17 12.45 13.26 12.39 13.22 2281874
2022-05-18 13.00 13.86 12.85 13.19 2116743
2022-05-19 13.16 14.12 13.14 13.95 2579106
2022-05-20 14.10 14.35 13.16 13.82 2412297
2022-05-23 13.82 13.88 13.05 13.16 1824311
2022-05-24 13.00 13.08 11.90 12.33 3006239
2022-05-25 12.12 12.58 12.03 12.45 1922557
2022-05-26 12.53 12.81 12.20 12.38 1890321
2022-05-27 12.40 12.86 12.40 12.63 1569379
2022-05-31 12.51 12.86 12.24 12.34 2416250
2022-06-01 12.33 12.70 12.17 12.28 1785936
2022-06-02 12.15 12.96 12.07 12.92 2584973
2022-06-03 12.70 12.70 11.40 11.45 4608136
2022-06-06 11.67 11.85 10.78 11.01 3137008
2022-06-07 10.80 11.16 10.50 11.05 2805934
2022-06-08 10.95 11.37 10.63 10.75 3362606
2022-06-09 10.66 10.73 10.16 10.17 2884999
2022-06-10 10.00 10.10 9.67 9.83 2968475
2022-06-13 9.56 9.80 9.11 9.49 5461104
2022-06-14 9.48 9.95 9.31 9.72 5059687
2022-06-15 9.75 10.49 9.75 10.30 4241715
2022-06-16 9.96 10.13 9.43 9.44 4525646
2022-06-17 9.54 9.59 9.10 9.37 6228094
2022-06-21 9.39 9.70 9.17 9.20 3983163
2022-06-22 9.10 9.67 9.10 9.25 3109971
2022-06-23 9.23 9.64 9.23 9.61 2337328
2022-06-24 9.63 10.27 9.60 10.13 7520796
2022-06-27 10.07 10.13 9.76 9.78 3596327
2022-06-28 9.83 10.37 9.81 9.96 3561723
2022-06-29 9.97 10.11 9.66 9.93 2623729
2022-06-30 9.74 10.02 9.36 9.78 3181555
2022-07-01 9.70 10.08 9.64 10.04 2442102
2022-07-05 9.89 10.52 9.72 10.51 2745708
2022-07-06 10.45 10.63 10.02 10.03 1792563
2022-07-07 10.06 10.37 10.06 10.34 1393783
2022-07-08 10.21 10.48 10.02 10.26 1806304
2022-07-11 10.04 10.15 9.65 9.70 1592793
2022-07-12 9.63 9.92 9.63 9.80 1534367
2022-07-13 9.55 9.69 9.31 9.56 1792458
2022-07-14 9.33 9.52 9.21 9.46 1497074
2022-07-15 9.51 9.62 9.16 9.36 1777975
2022-07-18 9.46 9.86 9.43 9.63 2103806
2022-07-19 9.78 10.56 9.77 10.45 2502146
2022-07-20 10.41 10.80 10.39 10.50 2002977
2022-07-21 10.40 10.67 10.39 10.66 2278821
2022-07-22 10.50 10.50 10.01 10.42 2027725
2022-07-25 10.43 10.69 10.39 10.47 2374826
2022-07-26 10.31 10.40 10.05 10.11 1758977
2022-07-27 10.23 10.35 9.86 10.30 1454758
2022-07-28 10.15 10.60 10.03 10.39 1465637
2022-07-29 10.31 10.57 10.20 10.47 1601391
2022-08-01 10.47 10.93 10.30 10.89 1613520
2022-08-02 10.68 10.68 10.10 10.17 2715042
2022-08-03 10.24 10.48 9.99 10.37 3014129
2022-08-04 10.40 11.30 10.22 10.63 2954808
2022-08-05 10.42 11.00 10.36 10.95 1828131
2022-08-08 10.99 12.09 10.98 11.43 6253533
2022-08-09 10.93 11.08 10.35 10.89 11277643
2022-08-10 11.29 11.55 11.11 11.36 4733296
2022-08-11 11.59 11.82 11.21 11.30 3902148
2022-08-12 11.36 11.38 10.90 11.27 2342874
2022-08-15 11.09 11.23 10.98 11.12 2389906
2022-08-16 11.11 11.63 10.94 11.45 3391776
2022-08-17 11.24 11.34 10.91 11.23 3382078
2022-08-18 11.12 11.75 10.93 11.55 2739978
2022-08-19 11.42 11.48 11.10 11.20 2662013
2022-08-22 10.97 11.01 10.78 10.91 2170829
2022-08-23 10.94 11.00 10.61 10.70 1615266
2022-08-24 10.68 11.12 10.68 10.88 1388641
2022-08-25 10.94 11.07 10.71 11.05 1705709
2022-08-26 11.16 11.23 10.74 10.89 1983610
2022-08-29 10.79 11.08 10.69 10.80 1945206
2022-08-30 10.94 11.06 10.54 10.62 1537268
2022-08-31 10.72 10.73 10.32 10.42 3150796
2022-09-01 10.29 10.70 9.99 10.65 3907273
2022-09-02 10.74 10.93 10.50 10.64 1908581
2022-09-06 10.70 10.92 10.58 10.60 1919291
2022-09-07 10.52 10.73 10.35 10.51 1817728
2022-09-08 10.39 10.55 10.21 10.43 2192613
2022-09-09 10.54 11.08 10.52 10.99 2277990
2022-09-12 11.07 11.42 11.00 11.30 2354264
2022-09-13 10.93 11.17 10.77 10.84 1690388
2022-09-14 10.81 10.89 10.64 10.79 2686291
2022-09-15 10.69 11.08 10.37 10.64 2097372
2022-09-16 10.48 10.53 10.15 10.34 8138391
2022-09-19 10.21 10.30 10.05 10.23 1880352
2022-09-20 10.17 10.32 10.01 10.15 2915676
2022-09-21 10.27 10.81 10.24 10.38 2988323
2022-09-22 10.40 10.45 9.98 10.01 4271616
2022-09-23 9.85 9.89 9.17 9.32 3826916
2022-09-26 9.26 9.55 8.95 8.96 2474078
2022-09-27 9.11 9.27 8.64 8.64 2792921
2022-09-28 8.65 9.09 8.64 8.88 2420885
2022-09-29 8.66 8.83 8.17 8.52 3171347
2022-09-30 8.44 8.70 8.25 8.27 2837835
2022-10-03 8.39 8.46 8.11 8.32 2458826
2022-10-04 8.49 9.04 8.40 9.03 2577554
2022-10-05 8.82 9.12 8.70 9.08 2384487
2022-10-06 9.00 9.17 8.72 8.86 2060160
2022-10-07 8.75 8.76 8.45 8.49 1831350
2022-10-10 8.50 8.58 8.33 8.42 1745699
2022-10-11 8.38 8.49 8.00 8.32 2582009
2022-10-12 8.30 8.41 8.06 8.35 2922899
2022-10-13 8.07 8.69 7.93 8.65 1814860
2022-10-14 8.66 8.76 8.16 8.23 2887734
2022-10-17 8.46 8.74 8.43 8.69 3239126
2022-10-18 8.89 9.13 8.80 9.11 2111256
2022-10-19 8.93 9.04 8.69 8.85 2211844
2022-10-20 8.87 9.17 8.83 9.05 2075066
2022-10-21 9.01 9.50 8.79 9.48 1941729
2022-10-24 9.50 9.67 9.15 9.31 3913298
2022-10-25 9.32 9.74 9.31 9.61 2417567
2022-10-26 9.58 9.96 9.50 9.78 1799584
2022-10-27 9.85 10.03 9.59 9.62 1573624
2022-10-28 9.62 9.83 9.59 9.76 1336552
2022-10-31 9.60 9.79 9.57 9.67 1772202
2022-11-01 9.93 10.00 9.72 9.95 2030353
2022-11-02 9.99 10.03 9.50 9.66 2040278
2022-11-03 9.40 9.40 8.04 8.45 8462380
2022-11-04 8.65 8.71 8.02 8.29 2868151
2022-11-07 8.33 9.17 8.32 9.04 3054410
2022-11-08 9.10 9.93 9.03 9.43 3272504
2022-11-09 9.28 9.34 8.79 8.97 1928420
2022-11-10 9.59 10.32 9.59 10.26 3231271
2022-11-11 10.35 10.94 10.25 10.84 3316079
2022-11-14 10.74 10.94 10.44 10.63 2345698
2022-11-15 10.85 11.17 10.37 10.65 1637795
2022-11-16 10.50 10.63 10.32 10.45 1972073
2022-11-17 10.15 10.30 10.00 10.28 1275082
2022-11-18 10.48 10.51 10.11 10.17 1522179
2022-11-21 10.06 10.17 9.82 10.14 1406070
2022-11-22 10.16 10.57 10.02 10.56 5281126
2022-11-23 10.59 11.07 10.59 11.02 1743195
2022-11-25 10.99 11.23 10.94 11.18 1644693
2022-11-28 10.96 11.11 10.54 10.69 2448671
2022-11-29 10.70 11.21 10.70 11.02 1621281
2022-11-30 10.93 11.72 10.91 11.71 2518724
2022-12-01 11.75 11.99 11.64 11.72 1329519
2022-12-02 11.44 11.77 11.33 11.73 977944
2022-12-05 11.56 11.69 11.18 11.22 2250831
2022-12-06 11.14 11.28 10.75 10.95 1318707
2022-12-07 10.90 10.98 10.59 10.60 1436916
2022-12-08 10.71 10.95 10.54 10.73 1165046
2022-12-09 10.64 10.83 10.53 10.54 1262415
2022-12-12 10.50 10.97 10.50 10.89 1685943
2022-12-13 11.33 11.71 11.15 11.37 2653848
2022-12-14 11.21 11.57 10.91 11.11 1758958
2022-12-15 10.89 11.55 10.88 11.22 1828655
2022-12-16 11.06 11.15 10.53 10.80 3171063
2022-12-19 10.80 10.80 10.52 10.68 1442247
2022-12-20 10.57 10.84 10.53 10.80 1129799
2022-12-21 10.91 11.37 10.88 11.31 1946827
2022-12-22 11.16 11.36 10.93 11.36 1550024
2022-12-23 11.31 11.42 10.84 11.04 2427652
2022-12-27 10.95 11.03 10.68 10.78 2084125
2022-12-28 10.74 11.08 10.58 10.58 2163312
2022-12-29 10.65 11.21 10.49 11.16 2947419
2022-12-30 10.97 11.27 10.90 11.12 2249432
2023-01-03 11.28 11.67 11.13 11.58 2475174
2023-01-04 11.71 12.16 11.65 12.05 1683298
2023-01-05 11.95 12.17 11.69 12.14 1183910
2023-01-06 12.27 12.70 12.05 12.67 1071254
2023-01-09 12.81 12.89 12.48 12.60 2376267
2023-01-10 12.54 12.63 12.25 12.45 1265044
2023-01-11 12.48 12.66 12.29 12.31 1311165
2023-01-12 12.35 12.58 12.34 12.53 1158421
2023-01-13 12.50 12.59 12.29 12.57 955976
2023-01-17 12.53 12.80 12.44 12.58 956104
2023-01-18 12.54 12.77 12.05 12.05 1427546
2023-01-19 11.84 12.26 11.82 12.04 829403
2023-01-20 12.12 12.34 12.04 12.30 791494
2023-01-23 12.30 13.00 12.28 12.81 1391444
2023-01-24 12.65 12.93 12.55 12.80 1077553
2023-01-25 12.56 12.92 12.43 12.86 1028834
2023-01-26 13.00 13.13 12.64 13.02 1497487
2023-01-27 12.96 13.21 12.79 13.09 1046483
2023-01-30 12.90 13.15 12.81 13.07 949864
2023-01-31 13.19 13.43 13.05 13.39 1616528
2023-02-01 13.36 13.70 13.26 13.63 1886664
2023-02-02 13.88 14.26 13.81 14.07 1629341
2023-02-03 13.65 13.95 13.41 13.59 1834297
2023-02-06 13.39 13.62 13.12 13.21 986646
2023-02-07 13.20 13.62 13.14 13.57 1572808
2023-02-08 14.49 16.50 14.49 16.48 5496046
2023-02-09 16.54 16.67 15.40 15.56 3503258
2023-02-10 15.57 16.47 15.48 16.31 2624255
2023-02-13 16.35 16.92 16.29 16.50 2368872
2023-02-14 16.46 17.13 16.26 16.84 2312800
2023-02-15 16.55 17.21 16.51 17.08 1536283
2023-02-16 16.75 17.16 16.44 16.81 1688357
2023-02-17 16.32 16.54 16.07 16.46 1730397
2023-02-21 16.13 16.36 15.97 16.21 2652665
2023-02-22 16.11 16.29 15.91 15.98 1270382
2023-02-23 16.16 16.21 15.67 15.89 966672
2023-02-24 15.51 15.62 15.32 15.45 1297175
2023-02-27 15.60 15.83 15.59 15.69 908012
2023-02-28 15.60 15.87 15.59 15.69 1733114
2023-03-01 15.66 15.98 15.58 15.59 1694609
2023-03-02 15.48 15.81 15.35 15.79 1032874
2023-03-03 15.94 16.05 15.63 15.75 1040825
2023-03-06 15.80 16.00 15.50 15.50 1260420
2023-03-07 15.44 15.68 15.18 15.22 1394363
2023-03-08 15.19 15.64 15.17 15.34 1694163
2023-03-09 15.36 15.60 15.18 15.18 1485938
2023-03-10 15.19 15.23 14.38 14.60 1511712
2023-03-13 14.48 14.70 14.23 14.25 1418011
2023-03-14 14.69 14.96 14.23 14.42 1259862
2023-03-15 14.01 14.05 13.27 13.62 2741341
2023-03-16 13.62 13.97 13.26 13.90 2522633
2023-03-17 13.74 13.86 13.35 13.65 2796878
2023-03-20 13.65 13.78 13.41 13.76 2064337
2023-03-21 14.12 14.20 13.99 14.17 1486575
2023-03-22 14.13 14.14 13.58 13.60 1217313
2023-03-23 13.74 14.09 13.68 13.76 1286368
2023-03-24 13.57 14.00 13.50 13.98 1007857
2023-03-27 14.15 14.44 14.00 14.16 1589459
2023-03-28 14.07 14.16 13.95 14.09 781936
2023-03-29 14.29 14.37 14.14 14.29 784302
2023-03-30 14.44 14.64 14.36 14.46 808687
2023-03-31 14.52 14.78 14.47 14.76 981660
2023-04-03 14.65 14.84 14.58 14.76 1637657
2023-04-04 14.75 14.82 14.51 14.62 1413839
2023-04-05 14.52 14.66 14.39 14.64 1872299
2023-04-06 14.56 14.64 14.37 14.48 629710
2023-04-10 14.35 14.77 14.29 14.72 1666202
2023-04-11 14.82 14.94 14.71 14.75 967429
2023-04-12 14.98 15.08 14.62 14.62 941133
2023-04-13 14.76 15.04 14.70 14.98 1022485
2023-04-14 14.89 15.04 14.68 14.83 707213
2023-04-17 14.79 14.87 14.47 14.67 983163
2023-04-18 14.71 14.72 14.40 14.48 1475590
2023-04-19 14.29 14.37 13.96 14.26 1389998
2023-04-20 14.17 14.25 14.06 14.12 953904
2023-04-21 14.25 14.59 14.20 14.31 1326157
2023-04-24 14.32 14.46 14.17 14.30 971245
2023-04-25 14.10 14.28 14.01 14.09 1029227
2023-04-26 14.08 14.23 13.92 13.95 851940
2023-04-27 14.11 14.28 13.88 14.21 1086829
2023-04-28 14.14 14.62 14.12 14.46 1137535
2023-05-01 14.37 14.58 14.32 14.38 749543
2023-05-02 14.33 14.41 13.97 14.16 1477026
2023-05-03 14.24 14.54 14.14 14.25 1463181
2023-05-04 14.17 14.38 13.94 14.10 1033801
2023-05-05 14.24 14.49 14.24 14.37 1401828
2023-05-08 14.38 14.46 14.25 14.30 925067
2023-05-09 14.15 14.15 14.00 14.05 975345
2023-05-10 14.26 14.33 14.04 14.25 1064882
2023-05-11 14.09 14.18 13.90 13.94 1075216
2023-05-12 13.95 14.19 13.94 14.17 1802241
2023-05-15 14.25 14.53 14.10 14.51 1831361
2023-05-16 14.42 14.62 14.33 14.38 2570725
2023-05-17 13.02 13.72 12.00 12.53 8270755
2023-05-18 12.47 12.47 11.50 11.52 4592189
2023-05-19 11.53 11.84 11.36 11.66 2925852
2023-05-22 11.59 12.30 11.47 12.13 2709736
2023-05-23 12.02 13.04 12.02 12.65 2949719
2023-05-24 12.59 12.63 12.07 12.25 1878812
2023-05-25 12.24 12.61 12.12 12.28 2059401
2023-05-26 12.34 12.46 12.05 12.17 1238949
2023-05-30 12.20 12.56 12.20 12.50 1716275
2023-05-31 12.36 12.82 12.22 12.56 4975049
2023-06-01 12.49 12.51 12.22 12.25 1503055
2023-06-02 12.43 12.57 12.28 12.55 1332080
2023-06-05 12.24 12.32 12.04 12.19 1516222
2023-06-06 12.10 12.64 12.05 12.55 1177028
2023-06-07 12.57 12.85 12.51 12.60 1205432
2023-06-08 12.59 12.77 12.29 12.34 1504097
2023-06-09 12.40 12.48 12.27 12.43 1270865
2023-06-12 12.50 12.65 12.41 12.62 1783339
2023-06-13 12.72 13.70 12.70 13.66 3006745
2023-06-14 13.73 14.03 13.19 13.27 2207509
2023-06-15 13.17 13.29 12.96 13.29 1505102
2023-06-16 13.42 13.55 13.20 13.50 2591497
2023-06-20 13.40 13.61 13.25 13.34 1650607
2023-06-21 13.25 13.33 12.96 13.17 1189647
2023-06-22 13.04 13.28 12.88 13.27 1516323
2023-06-23 13.10 13.20 12.69 12.84 2305451
2023-06-26 12.90 13.31 12.84 12.84 1037764
2023-06-27 12.83 12.95 12.35 12.93 1350071
2023-06-28 13.02 13.04 12.82 12.87 938416
2023-06-29 12.89 13.15 12.85 13.01 1168012
2023-06-30 13.20 13.36 13.14 13.28 1444929
2023-07-03 13.24 13.47 13.24 13.24 606944
2023-07-05 13.20 13.23 12.95 13.02 1362137
2023-07-06 12.79 12.91 12.63 12.84 1029132
2023-07-07 12.82 13.43 12.82 13.17 1849923
2023-07-10 13.07 13.34 13.03 13.24 789109
2023-07-11 13.22 13.35 13.07 13.20 903639
2023-07-12 13.40 13.43 13.03 13.10 795703
2023-07-13 13.20 13.61 13.16 13.44 1774406
2023-07-14 13.38 13.51 12.89 12.91 1610120
2023-07-17 12.81 12.96 12.70 12.76 1294350
2023-07-18 12.71 12.95 12.66 12.91 1135034
2023-07-19 12.91 13.13 12.90 13.09 1041981
2023-07-20 13.04 13.04 12.77 12.95 1080761
2023-07-21 13.06 13.06 12.77 12.83 870200
2023-07-24 12.81 13.13 12.81 12.91 1042431
2023-07-25 12.94 13.32 12.87 13.31 1123342
2023-07-26 13.31 13.64 13.21 13.37 1366990
2023-07-27 13.54 13.66 13.25 13.28 895770
2023-07-28 13.33 13.40 13.11 13.22 1281557
2023-07-31 13.30 13.72 13.28 13.66 1624945
2023-08-01 13.50 13.55 13.18 13.55 1199861
2023-08-02 13.39 13.39 13.09 13.34 1278607
2023-08-03 13.23 13.23 11.92 12.22 3912809
2023-08-04 12.23 12.79 12.13 12.72 1918432
2023-08-07 12.67 12.68 12.21 12.45 2362120
2023-08-08 14.50 15.50 14.20 14.76 10565412
2023-08-09 14.73 15.14 14.27 14.84 6061140
2023-08-10 15.19 16.49 15.07 16.30 3459775
2023-08-11 16.26 16.48 15.99 16.15 1977021
2023-08-14 16.12 16.83 15.93 16.54 2846514
2023-08-15 16.40 16.83 16.23 16.36 1500778
2023-08-16 16.28 16.51 16.17 16.29 1420917
2023-08-17 16.31 16.44 15.89 15.96 1660017
2023-08-18 15.75 15.94 15.32 15.80 2051969
2023-08-21 15.71 16.01 15.64 15.88 1479017
2023-08-22 16.10 16.35 15.46 15.63 1162210
2023-08-23 15.67 16.09 15.59 15.99 1163955
2023-08-24 15.92 16.08 15.79 15.81 1005666
2023-08-25 15.83 15.96 15.64 15.87 1196235
2023-08-28 15.95 16.46 15.90 16.24 1450575
2023-08-29 16.18 16.29 15.84 15.97 1186043
2023-08-30 16.00 16.40 15.95 16.36 1469792
2023-08-31 16.40 16.93 16.38 16.88 2179831
2023-09-01 16.89 17.07 16.64 16.86 1584402
2023-09-05 16.54 16.79 16.33 16.41 1701879
2023-09-06 16.32 16.98 16.32 16.80 1645713
2023-09-07 16.66 17.19 16.66 16.83 1904046
2023-09-08 16.80 17.07 16.57 16.92 1056392
2023-09-11 17.00 17.32 16.70 16.77 1634132
2023-09-12 16.64 16.89 16.47 16.48 1438832
2023-09-13 16.46 16.57 15.84 15.95 1934799
2023-09-14 16.00 16.31 15.98 16.19 1552131
2023-09-15 16.07 16.39 15.97 16.02 7028465
2023-09-18 15.98 16.03 15.54 15.58 1251549
2023-09-19 15.52 16.14 15.52 16.04 2198148
2023-09-20 16.09 16.39 15.91 15.92 1590733
2023-09-21 15.76 15.88 15.59 15.62 1471933
2023-09-22 15.62 15.98 15.51 15.56 1539170
2023-09-25 15.47 15.69 15.39 15.53 958124
2023-09-26 15.40 15.58 15.00 15.07 1322907
2023-09-27 15.20 15.36 14.96 15.16 1690092
2023-09-28 15.05 15.24 14.75 15.16 1657780
2023-09-29 15.12 15.32 15.00 15.10 1433952
2023-10-02 15.00 15.19 14.92 15.07 1788058
2023-10-03 15.01 15.29 14.79 14.83 1627329
2023-10-04 14.94 15.17 14.79 15.10 1594438
2023-10-05 15.07 15.17 14.87 15.02 1411807
2023-10-06 14.91 15.51 14.91 15.50 1569643
2023-10-09 15.41 15.65 15.20 15.33 1356899
2023-10-10 15.44 15.85 15.43 15.47 1486080
2023-10-11 15.45 15.62 15.40 15.58 1344511
2023-10-12 15.54 15.58 14.94 15.09 1499711
2023-10-13 15.08 15.18 14.66 14.74 1778007
2023-10-16 14.85 15.58 14.85 15.47 1743512
2023-10-17 15.35 15.50 15.18 15.43 1764386
2023-10-18 15.31 15.50 14.99 15.02 947974
2023-10-19 15.04 15.19 14.85 14.91 1298548
2023-10-20 14.83 15.03 14.58 14.64 1089282
2023-10-23 14.51 14.65 14.28 14.33 1310160
2023-10-24 14.22 14.53 14.12 14.40 1575948
2023-10-25 14.30 14.41 13.87 13.94 1319261
2023-10-26 13.98 14.31 13.98 14.15 1049082
2023-10-27 14.19 14.29 13.91 13.96 990554
2023-10-30 14.25 14.50 13.95 14.23 1326024
2023-10-31 14.25 14.70 14.25 14.63 1327917
2023-11-01 14.65 14.78 14.34 14.63 1497795
2023-11-02 14.85 15.15 14.75 14.90 1409110
2023-11-03 15.14 15.50 15.00 15.40 1794221
2023-11-06 15.30 15.51 15.24 15.35 1708271
2023-11-07 15.35 15.67 15.25 15.52 1771868
2023-11-08 17.10 17.95 16.56 17.67 5349847
2023-11-09 17.83 17.85 16.95 17.15 2204269
2023-11-10 17.28 17.68 17.17 17.67 1460550
2023-11-13 17.59 17.65 17.29 17.45 904299
2023-11-14 17.75 17.98 17.22 17.74 1632223
2023-11-15 17.65 17.95 17.58 17.89 1507556
2023-11-16 17.83 18.26 17.62 18.13 1652501
2023-11-17 18.19 18.26 18.01 18.22 1015462
2023-11-20 18.22 18.48 18.01 18.27 1255074
2023-11-21 18.15 18.22 17.93 18.08 2005976
2023-11-22 18.20 18.26 17.99 18.15 1282767
2023-11-24 18.05 18.13 17.87 18.08 642577
2023-11-27 17.96 18.13 17.88 17.99 1164748
2023-11-28 17.94 18.09 17.64 17.81 1409020
2023-11-29 17.88 17.99 17.78 17.89 1242391
2023-11-30 17.92 18.13 17.79 18.03 1514843
2023-12-01 17.92 18.55 17.86 18.50 1449381
2023-12-04 18.37 18.85 18.36 18.83 1696563
2023-12-05 18.77 19.15 18.65 18.98 2340615
2023-12-06 19.00 19.13 18.51 18.59 1423155
2023-12-07 18.58 18.68 18.17 18.32 1683284
2023-12-08 18.24 18.55 18.15 18.41 2367391
2023-12-11 18.49 18.97 18.44 18.91 1102402
2023-12-12 18.90 18.90 18.40 18.42 1323112
2023-12-13 18.33 18.45 18.05 18.30 1558642
2023-12-14 18.37 18.50 18.05 18.30 1819390
2023-12-15 18.23 18.42 18.13 18.37 3033874
2023-12-18 18.88 19.95 18.81 19.47 3071151
2023-12-19 19.46 20.37 19.44 20.17 2182184
2023-12-20 20.00 20.33 19.78 19.79 1915851
2023-12-21 19.90 20.15 19.68 20.13 1171476
2023-12-22 20.21 20.49 20.18 20.40 986648
2023-12-26 20.37 20.83 20.36 20.67 1059341
2023-12-27 20.80 21.26 20.80 21.23 1400682
2023-12-28 21.11 21.22 20.92 21.12 987647
2023-12-29 20.95 21.25 20.78 20.78 1226513
2024-01-02 20.43 20.49 19.96 20.07 1773449
2024-01-03 19.85 19.88 19.32 19.39 1660752
2024-01-04 19.30 19.47 19.19 19.27 1496969
2024-01-05 19.24 19.84 19.23 19.59 1979787
2024-01-08 20.32 20.86 20.21 20.80 1870677
2024-01-09 20.58 21.06 20.47 20.81 1172299
2024-01-10 20.81 21.21 20.70 21.17 1224873
2024-01-11 21.16 21.27 20.71 20.94 1312576
2024-01-12 21.14 21.36 21.00 21.08 1234951
2024-01-16 20.71 20.94 20.62 20.93 1083716
2024-01-17 20.62 20.71 20.39 20.58 709125
2024-01-18 20.73 20.91 20.42 20.52 874000
2024-01-19 20.55 20.89 20.37 20.88 1195495
2024-01-22 21.06 21.54 21.03 21.32 1581730
2024-01-23 21.90 22.02 20.96 20.97 1508145
2024-01-24 21.37 21.43 20.84 20.87 1148639
2024-01-25 21.18 21.54 20.95 21.09 1348743
2024-01-26 21.17 21.51 21.17 21.21 1286146
2024-01-29 21.21 21.51 20.99 21.14 2038071
2024-01-30 21.30 21.38 20.87 20.98 1149892
2024-01-31 20.89 21.05 20.34 20.52 1703827
2024-02-01 20.57 20.84 20.46 20.83 1094835
2024-02-02 20.74 21.02 20.45 20.90 1066261
2024-02-05 20.76 20.76 20.22 20.37 1079336
2024-02-06 20.46 20.50 20.07 20.34 2423685
2024-02-07 21.60 21.98 20.03 20.69 4264197
2024-02-08 20.83 21.36 20.35 21.35 2908985
2024-02-09 21.43 22.10 21.41 21.96 2138332
2024-02-12 22.63 22.63 21.26 21.34 2852758
2024-02-13 20.68 21.06 20.42 20.60 2573531
2024-02-14 20.96 21.36 20.87 21.12 1588467
2024-02-15 21.51 21.70 21.33 21.60 1310798
2024-02-16 21.52 21.70 21.29 21.44 1117327
2024-02-20 21.27 21.52 21.13 21.24 1290136
2024-02-21 20.99 21.17 20.89 21.14 1193289
2024-02-22 21.66 21.86 21.47 21.50 1262630
2024-02-23 21.60 21.72 21.37 21.54 882404
2024-02-26 21.44 21.79 21.35 21.71 895098
2024-02-27 21.83 21.96 21.45 21.66 1175639
2024-02-28 21.64 22.18 21.51 22.06 1427165
2024-02-29 22.22 22.26 21.84 21.97 1767144
2024-03-01 22.00 22.48 21.95 22.24 1601763
2024-03-04 22.50 22.90 22.39 22.82 1742362
2024-03-05 22.55 22.66 21.97 22.08 1191372
2024-03-06 22.12 22.28 21.38 21.47 1846995
2024-03-07 21.67 21.87 21.51 21.58 1134141
2024-03-08 21.66 21.80 21.46 21.62 1283033
2024-03-11 21.50 22.49 21.48 22.43 1411630
2024-03-12 22.50 22.57 22.25 22.29 1597673
2024-03-13 22.04 22.44 21.43 21.47 2863021
2024-03-14 21.53 22.10 21.20 22.09 1575887
2024-03-15 21.91 22.26 21.60 21.63 3053069
2024-03-18 21.57 21.95 21.37 21.62 1083709
2024-03-19 21.56 21.93 21.41 21.90 1017164
2024-03-20 21.89 22.36 21.72 22.34 1162805
2024-03-21 22.42 22.46 21.97 22.34 1572076
2024-03-22 22.47 22.54 21.45 21.55 1097724
2024-03-25 21.55 21.84 21.49 21.65 1301055
2024-03-26 21.83 21.93 21.33 21.35 937543
2024-03-27 21.43 21.66 21.28 21.46 1232765
2024-03-28 21.44 21.83 21.44 21.76 1427928
2024-04-01 21.63 21.68 21.27 21.55 1220685
2024-04-02 21.26 21.71 21.06 21.54 1588104
2024-04-03 21.42 22.03 21.35 21.77 847154
2024-04-04 21.97 22.13 21.33 21.51 1313864
2024-04-05 21.57 22.00 21.51 21.99 2137840
2024-04-08 22.00 22.12 21.78 21.86 1433178
2024-04-09 22.05 22.25 21.79 22.16 1304600
2024-04-10 21.78 22.01 21.35 21.40 1233732
2024-04-11 21.46 21.54 21.25 21.44 873075
2024-04-12 21.20 21.31 20.36 20.46 1668220
2024-04-15 20.63 20.83 20.03 20.07 1400482
2024-04-16 20.05 20.14 19.68 19.69 1171490
2024-04-17 19.78 20.20 19.65 19.70 1822636
2024-04-18 19.65 19.97 19.43 19.64 1326892
2024-04-19 19.65 19.97 19.56 19.66 1491970
2024-04-22 19.81 20.24 19.55 19.98 1520976
2024-04-23 20.10 20.65 20.05 20.52 1021295
2024-04-24 20.63 20.66 20.14 20.23 1534590
2024-04-25 19.90 20.31 19.41 20.14 1376134
2024-04-26 20.00 20.05 19.24 19.49 3117808
2024-04-29 19.60 20.10 19.57 19.84 2494261
2024-04-30 19.64 20.15 19.60 19.66 1775119
2024-05-01 20.05 20.42 19.71 19.99 1904204
2024-05-02 20.25 20.25 19.59 19.89 1162756
2024-05-03 20.24 20.62 20.09 20.54 1580466
2024-05-06 20.80 20.93 20.58 20.89 1559111
2024-05-07 20.91 21.06 20.75 20.77 2784937
2024-05-08 23.00 26.70 22.60 26.55 7906755
2024-05-09 26.49 26.49 25.70 26.38 3141922
2024-05-10 26.58 27.50 26.20 27.27 2615338
2024-05-13 27.27 27.32 26.16 26.35 3502599
2024-05-14 26.38 27.80 26.20 27.75 2884077
2024-05-15 27.98 28.19 27.61 28.05 1889234
2024-05-16 28.08 28.42 27.23 27.32 2377582
2024-05-17 27.26 27.93 27.17 27.77 1467189
2024-05-20 28.50 28.57 27.43 27.84 1316021
2024-05-21 27.64 27.89 27.58 27.82 1360647
2024-05-22 27.93 28.60 27.84 27.91 2476077
2024-05-23 28.16 28.16 27.32 27.44 1743589
2024-05-24 27.64 27.78 27.16 27.36 1380757
2024-05-28 27.41 27.47 26.92 27.21 1486693
2024-05-29 26.91 26.95 26.59 26.71 1791283
2024-05-30 26.58 26.96 26.33 26.64 1465041
2024-05-31 26.64 26.72 25.96 26.61 1925154
2024-06-03 26.84 26.92 26.01 26.51 1642471
2024-06-04 26.37 26.56 25.95 26.05 1983742
2024-06-05 26.19 26.83 26.17 26.68 1376508
2024-06-06 26.50 26.89 26.34 26.51 1243043
2024-06-07 26.35 26.38 25.93 26.12 1116336
2024-06-10 25.79 27.49 25.59 26.02 3073052
2024-06-11 25.72 26.00 24.88 25.85 3189555
2024-06-12 26.15 26.26 25.85 25.93 1516531
2024-06-13 25.64 25.94 25.00 25.11 1797118
2024-06-14 24.84 25.56 24.73 25.55 1871500
2024-06-17 25.43 25.53 25.09 25.34 1556148
2024-06-18 25.25 25.48 25.12 25.41 1615476
2024-06-20 25.59 25.95 25.33 25.58 1734457
2024-06-21 25.57 25.57 25.29 25.52 3030670
2024-06-24 25.44 25.79 25.22 25.47 1582485
2024-06-25 25.63 25.69 25.17 25.54 1388281
2024-06-26 25.31 25.61 25.19 25.28 1382057
2024-06-27 26.00 26.27 25.74 26.05 2288929
2024-06-28 26.20 26.73 25.98 26.31 3016122
2024-07-01 26.31 26.77 26.25 26.75 1474255
2024-07-02 26.64 27.09 26.51 26.80 1589701
2024-07-03 27.00 27.00 26.57 26.64 657451
2024-07-05 26.72 26.72 25.68 25.92 2434512
2024-07-08 26.02 26.68 25.97 26.00 1973078
2024-07-09 26.00 26.15 25.74 25.85 933169
2024-07-10 25.87 25.95 25.38 25.65 1083068
2024-07-11 25.86 26.32 25.73 26.31 1230183
2024-07-12 26.44 26.83 26.25 26.48 1141141
2024-07-15 26.58 27.08 26.18 26.74 1481089
2024-07-16 26.75 27.57 26.62 27.41 1863311
2024-07-17 27.14 27.69 27.08 27.08 1139930
2024-07-18 27.16 27.82 26.92 27.17 1364437
2024-07-19 27.17 27.53 27.01 27.28 1658555
2024-07-22 27.31 27.71 27.15 27.63 1349248
2024-07-23 27.64 28.33 27.46 27.57 2389123
2024-07-24 27.23 27.86 26.77 26.90 1593843
2024-07-25 26.83 27.36 26.57 26.63 1732937
2024-07-26 26.90 27.31 26.67 26.95 1346776
2024-07-29 27.14 27.55 27.03 27.36 1385460
2024-07-30 27.45 27.74 26.58 26.75 1415962
2024-07-31 27.06 27.21 26.79 26.87 1523092
2024-08-01 26.23 26.52 23.09 23.49 7106008
2024-08-02 23.23 23.41 22.50 23.38 3828089
2024-08-05 21.35 23.17 21.34 22.91 3618549
2024-08-06 23.15 23.15 22.25 22.27 2938520
2024-08-07 22.63 22.84 21.77 21.78 1783726
2024-08-08 21.94 22.34 21.64 22.13 2091368
2024-08-09 22.20 22.66 22.12 22.64 1538467
2024-08-12 22.61 22.81 22.01 22.11 1414851
2024-08-13 22.25 23.38 22.11 23.30 2458196
2024-08-14 23.40 23.47 23.00 23.16 1159536
2024-08-15 23.39 23.75 23.25 23.54 1454501
2024-08-16 23.44 23.67 23.32 23.64 922806
2024-08-19 23.73 23.80 23.46 23.54 1135480
2024-08-20 23.49 23.71 23.06 23.21 1473936
2024-08-21 23.28 23.49 23.06 23.48 1191648
2024-08-22 23.49 23.87 23.29 23.33 940317
2024-08-23 23.44 24.02 23.38 23.94 917514
2024-08-26 23.98 24.13 23.90 23.90 700762
2024-08-27 23.61 23.90 23.44 23.47 1032929
2024-08-28 23.37 23.58 22.93 23.21 2698587
2024-08-29 23.37 23.76 23.37 23.63 974956
2024-08-30 23.68 23.84 23.41 23.69 2205440
2024-09-03 23.46 23.64 22.65 22.80 1502763
2024-09-04 22.75 23.51 22.72 23.37 929103
2024-09-05 23.37 23.37 22.87 23.10 1416817
2024-09-06 23.11 23.34 22.43 22.61 1354834
2024-09-09 22.62 23.12 22.41 23.01 1171571
2024-09-10 23.14 23.15 22.59 22.89 1144454
2024-09-11 22.88 22.94 22.37 22.76 1179416
2024-09-12 22.76 22.99 22.61 22.88 669377
2024-09-13 23.01 23.26 22.87 22.93 1236714
2024-09-16 22.97 23.36 22.96 23.13 1020545
2024-09-17 23.28 23.43 22.93 22.98 1034633
2024-09-18 23.03 23.77 22.94 23.46 1704823
2024-09-19 23.98 24.11 23.41 23.75 1016675
2024-09-20 23.70 24.01 23.48 23.88 2161887
2024-09-23 24.00 24.07 23.61 23.62 1451252
2024-09-24 23.65 23.75 23.27 23.45 1005974
2024-09-25 23.37 23.38 22.64 22.70 1419238
2024-09-26 23.13 23.23 22.73 23.01 1895076
2024-09-27 23.23 23.23 22.87 23.01 884625
2024-09-30 22.89 23.14 22.71 22.98 1269929
2024-10-01 22.93 22.95 22.26 22.43 1539548
2024-10-02 22.37 22.85 22.35 22.82 1184383
2024-10-03 22.54 23.20 22.42 23.10 1659716
2024-10-04 23.49 23.70 23.20 23.63 1361343
2024-10-07 23.55 23.84 23.34 23.49 1333655
2024-10-08 23.65 24.47 23.49 24.29 2051577
2024-10-09 24.22 24.27 23.95 24.05 1793889
2024-10-10 23.87 24.60 23.83 24.58 1595894
2024-10-11 24.65 24.83 24.58 24.79 1111302
2024-10-14 24.90 25.10 24.59 24.84 832343
2024-10-15 24.92 25.25 24.81 24.93 1219274
2024-10-16 24.92 25.10 24.73 25.03 947755
2024-10-17 25.12 25.27 25.00 25.02 1058738
2024-10-18 25.04 25.27 24.93 25.16 794059
2024-10-21 25.00 25.17 24.22 24.41 1254568
2024-10-22 24.35 24.61 24.11 24.33 1509460
2024-10-23 24.19 24.42 23.96 24.01 1478876
2024-10-24 24.12 24.29 23.98 24.08 796262
2024-10-25 24.23 24.46 24.04 24.07 1229183
2024-10-28 24.20 24.28 23.63 23.77 1609490
2024-10-29 23.91 24.29 23.78 24.26 1153917
2024-10-30 24.12 24.32 23.68 23.74 1035898
2024-10-31 23.51 23.70 22.87 22.89 1769349
2024-11-01 23.10 23.20 22.91 22.97 1339366
2024-11-04 22.83 23.27 22.68 23.00 1970316
2024-11-05 22.90 23.13 22.83 22.99 2612394
2024-11-06 23.50 24.59 23.20 24.13 4055621
2024-11-07 25.81 27.89 25.53 27.55 4832701
2024-11-08 27.29 28.43 27.25 27.71 3194453
2024-11-11 28.05 28.39 27.52 28.08 1825829
2024-11-12 28.09 28.80 27.95 28.15 2382899
2024-11-13 28.19 28.86 27.91 28.70 2153703
2024-11-14 28.75 28.93 28.21 28.26 1523113
2024-11-15 28.12 28.12 27.34 27.92 3954901
2024-11-18 27.99 28.61 27.96 28.06 3015445
2024-11-19 27.79 28.50 27.72 28.04 2308615
2024-11-20 28.12 28.69 27.78 28.53 2525859
2024-11-21 29.38 33.26 29.26 32.49 6817901
2024-11-22 32.83 33.62 32.49 33.05 5066777
2024-11-25 33.48 34.33 33.11 33.90 3725920
2024-11-26 33.90 34.37 33.51 34.31 2826544
2024-11-27 34.13 34.95 34.08 34.82 2343051
2024-11-29 35.00 35.23 34.55 34.71 905291
2024-12-02 34.53 34.87 33.82 34.06 2909842
2024-12-03 34.00 35.00 33.81 34.78 2181299
2024-12-04 34.99 35.18 34.60 34.81 1720178
2024-12-05 34.77 35.18 34.61 34.67 1577105
2024-12-06 34.98 35.10 34.42 34.51 1275258
2024-12-09 34.59 34.90 34.14 34.40 1495969
2024-12-10 34.30 35.33 34.22 35.12 1968029
2024-12-11 35.15 35.97 35.10 35.79 2476475
2024-12-12 35.56 36.43 35.50 35.77 1797472
2024-12-13 35.81 35.93 35.21 35.31 1286840
2024-12-16 35.37 35.93 35.37 35.67 1324999
2024-12-17 35.51 35.94 35.14 35.39 1676423
2024-12-18 35.32 35.67 33.91 34.10 2398020
2024-12-19 34.66 34.90 34.00 34.18 1565465
2024-12-20 33.75 34.85 33.51 34.51 4356646
2024-12-23 34.32 34.65 34.20 34.41 890888
2024-12-24 34.58 35.07 34.50 34.99 566136
2024-12-26 34.86 35.49 34.84 35.43 708808
2024-12-27 35.20 35.57 34.59 34.83 737491
2024-12-30 34.30 34.84 34.08 34.53 2360658
2024-12-31 34.64 34.98 34.46 34.60 2250579
2025-01-02 34.73 35.74 33.86 35.52 3459334
2025-01-03 37.24 37.70 35.90 37.24 3970954
2025-01-06 38.55 39.47 37.62 38.73 4324006
2025-01-07 39.00 39.33 37.20 37.85 3204931
2025-01-08 37.54 38.12 37.27 37.72 2424169
2025-01-10 37.00 37.41 36.35 36.74 1982852
2025-01-13 36.23 36.90 36.01 36.73 1456714
2025-01-14 37.12 37.86 37.00 37.52 2202376
2025-01-15 38.28 38.50 37.67 38.29 1753035
2025-01-16 38.53 39.02 38.22 38.34 2982674
2025-01-17 38.70 38.81 38.05 38.26 1299056
2025-01-21 38.51 39.22 38.45 39.13 2239124
2025-01-22 39.30 39.54 38.61 38.92 1365157
2025-01-23 38.53 39.31 38.03 39.27 1586606
2025-01-24 39.21 39.51 39.00 39.33 1250154
2025-01-27 38.19 38.55 37.40 37.93 2209753
2025-01-28 38.23 39.06 37.86 38.42 2560321
2025-01-29 38.42 38.53 37.80 38.38 2254471
2025-01-30 37.46 38.13 36.60 37.71 2944011
2025-01-31 37.25 38.34 37.06 37.96 2446463
2025-02-03 37.03 38.15 36.80 37.96 4411220
2025-02-04 37.06 40.06 36.55 39.92 4239988
2025-02-05 40.20 43.61 40.17 43.45 5099045
2025-02-06 43.60 43.60 42.17 42.96 2750710
2025-02-07 43.12 43.38 41.69 41.80 1438840
2025-02-10 42.13 42.25 40.50 41.02 1663801
2025-02-11 40.86 41.24 39.84 40.00 1846036
2025-02-12 39.36 41.24 39.12 41.15 2063232
2025-02-13 41.22 41.80 40.81 41.54 1512805
2025-02-14 41.43 41.86 41.25 41.79 1141201
2025-02-18 41.76 41.94 40.93 41.87 1783391
2025-02-19 41.59 41.82 40.64 40.84 1990317
2025-02-20 40.66 40.85 38.83 39.74 1825156
2025-02-21 39.98 40.05 38.21 38.42 1814368
2025-02-24 38.50 38.71 36.85 37.15 1817490
2025-02-25 36.98 37.39 36.14 37.04 2366215
2025-02-26 37.23 38.74 37.23 38.47 1663733
2025-02-27 38.71 39.04 37.39 37.73 1887467
2025-02-28 37.52 38.11 36.85 38.08 2991865
2025-03-03 38.29 38.64 37.05 37.44 2411957
2025-03-04 36.58 37.68 35.70 37.26 3259324
2025-03-05 37.50 37.80 36.86 37.18 1983873
2025-03-06 36.26 36.79 35.10 35.45 2227012
2025-03-07 35.26 35.75 33.96 35.48 1931836
2025-03-10 34.49 34.66 33.21 33.88 2353915
2025-03-11 33.83 34.60 33.45 34.30 2167119
2025-03-12 35.07 35.20 33.68 34.00 2278681
2025-03-13 33.99 34.15 32.97 33.75 2228238
2025-03-14 34.27 35.48 34.06 35.27 1945890
2025-03-17 35.17 35.97 35.06 35.52 1584777
2025-03-18 35.25 35.56 34.20 34.52 2080937
2025-03-19 34.91 35.96 34.61 35.47 2333613
2025-03-20 35.00 35.27 33.99 34.22 2886229
2025-03-21 33.80 34.65 33.67 34.57 3375551
2025-03-24 35.41 35.97 34.84 35.32 3146343
2025-03-25 35.47 35.52 34.76 34.97 2042617
2025-03-26 34.97 35.07 33.80 34.06 2193341
2025-03-27 30.88 32.68 28.77 32.32 12305388
2025-03-28 32.21 33.07 31.06 31.32 4051966
2025-03-31 30.54 31.56 29.97 31.40 2383970
2025-04-01 31.33 32.17 30.96 32.15 2312672
2025-04-02 31.42 33.13 31.33 33.09 2776718
2025-04-03 31.08 31.82 30.19 31.00 4198849
2025-04-04 29.64 30.24 27.80 28.73 3372575
2025-04-07 27.05 29.40 26.39 28.23 3129127
2025-04-08 29.57 30.00 27.02 27.77 2166066
2025-04-09 27.47 31.38 27.14 31.15 2830581
2025-04-10 30.05 30.35 28.35 29.09 1741905
2025-04-11 29.10 29.53 28.22 29.45 1373857
2025-04-14 30.25 30.38 29.45 29.85 1620318
2025-04-15 30.12 30.51 29.99 30.29 1466161
2025-04-16 29.99 30.35 29.11 29.85 1478554
2025-04-17 29.88 29.99 29.05 29.22 2156549
2025-04-21 29.00 29.47 28.33 28.89 2211829
2025-04-22 29.27 29.95 28.94 29.83 2182933
2025-04-23 31.03 32.00 30.83 31.01 1784471
2025-04-24 31.05 32.06 31.05 31.77 1195785
2025-04-25 31.78 32.08 31.41 32.05 1306076
2025-04-28 32.17 32.46 31.46 31.60 633311

Explore More About KD

Coins representing dividend payouts and trends

KD Dividend History

Discover Kyndryl Holdings Inc's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

KD Stock Split History

Discover Kyndryl Holdings Inc's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

KD Historical Prices

Explore Kyndryl Holdings Inc's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.