|
|
Closing price on 1/9/2023
|
|
| Open |
27.85 |
| High |
28.50 |
| Low |
27.85 |
| Volume |
6,627,400 |
| Split-adjusted Price |
23.10 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2023
|
+0.15 / +0.54%
|
27.85
|
28.50
|
27.85
|
27.95
|
28.15
|
23.10
|
6,627,400
|
|
|
1/6/2023
|
+0.10 / +0.36%
|
27.90
|
28.55
|
27.70
|
27.80
|
28.06
|
22.98
|
8,916,700
|
|
|
1/5/2023
|
-0.15 / -0.54%
|
27.85
|
28.05
|
27.65
|
27.70
|
27.86
|
22.89
|
1,108,500
|
|
|
1/4/2023
|
-0.15 / -0.54%
|
28.20
|
28.20
|
27.55
|
27.85
|
27.85
|
23.02
|
1,528,300
|
|
|
1/3/2023
|
+1.50 / +5.66%
|
26.90
|
28.20
|
26.60
|
28.00
|
27.63
|
23.14
|
1,783,300
|
|
|
12/30/2022
|
-1.45 / -5.19%
|
28.30
|
28.30
|
26.50
|
26.50
|
27.40
|
21.90
|
784,000
|
|
|
12/29/2022
|
+0.90 / +3.33%
|
27.10
|
28.15
|
26.70
|
27.95
|
27.61
|
23.10
|
4,415,400
|
|
|
12/28/2022
|
+0.70 / +2.66%
|
26.85
|
27.95
|
26.35
|
27.05
|
27.39
|
22.36
|
1,303,200
|
|
|
12/27/2022
|
+1.70 / +6.90%
|
25.10
|
26.35
|
25.05
|
26.35
|
26.09
|
21.78
|
1,083,300
|
|
|
12/26/2022
|
-1.60 / -6.10%
|
26.20
|
26.30
|
24.65
|
24.65
|
25.34
|
20.37
|
1,389,700
|
|
|
12/23/2022
|
-0.60 / -2.23%
|
27.00
|
27.00
|
26.10
|
26.25
|
26.47
|
21.69
|
4,699,400
|
|
|
12/22/2022
|
+1.75 / +6.97%
|
25.30
|
26.85
|
25.20
|
26.85
|
26.10
|
22.19
|
3,888,900
|
|
|
12/21/2022
|
-0.70 / -2.71%
|
25.85
|
26.00
|
24.75
|
25.10
|
25.29
|
20.74
|
4,792,700
|
|
|
12/20/2022
|
-0.90 / -3.37%
|
26.70
|
27.30
|
24.90
|
25.80
|
25.72
|
21.32
|
8,202,130
|
|
|
12/19/2022
|
-0.80 / -2.91%
|
27.50
|
27.50
|
26.70
|
26.70
|
27.30
|
22.07
|
2,347,000
|
|
|
12/16/2022
|
-0.70 / -2.48%
|
28.10
|
29.30
|
27.50
|
27.50
|
27.81
|
22.73
|
4,008,400
|
|
|
12/15/2022
|
+0.20 / +0.71%
|
27.95
|
28.45
|
27.75
|
28.20
|
28.10
|
23.31
|
1,051,900
|
|
|
12/14/2022
|
+0.10 / +0.36%
|
28.80
|
28.80
|
27.60
|
28.00
|
28.03
|
23.14
|
1,421,600
|
|
|
12/13/2022
|
-0.05 / -0.18%
|
27.40
|
27.95
|
26.00
|
27.90
|
27.00
|
23.06
|
2,363,600
|
|
|
12/12/2022
|
-2.10 / -6.99%
|
30.00
|
30.00
|
27.95
|
27.95
|
28.64
|
23.10
|
3,998,400
|
|
|
12/9/2022
|
-0.25 / -0.83%
|
30.20
|
30.20
|
29.20
|
30.05
|
29.74
|
24.83
|
2,912,800
|
|
|
12/8/2022
|
+0.40 / +1.34%
|
29.80
|
30.45
|
28.90
|
30.30
|
29.91
|
25.04
|
4,646,300
|
|
|
12/7/2022
|
+0.35 / +1.18%
|
29.55
|
30.90
|
29.20
|
29.90
|
30.03
|
24.71
|
3,292,600
|
|
|
12/6/2022
|
-1.55 / -4.98%
|
30.55
|
30.95
|
29.55
|
29.55
|
30.21
|
24.42
|
3,309,000
|
|
|
12/5/2022
|
+2.00 / +6.87%
|
30.50
|
31.10
|
29.70
|
31.10
|
30.53
|
25.70
|
3,500,900
|
|
|
12/2/2022
|
+1.90 / +6.99%
|
27.20
|
29.10
|
26.80
|
29.10
|
28.09
|
24.05
|
2,610,800
|
|
|
12/1/2022
|
-0.20 / -0.73%
|
29.20
|
29.30
|
26.20
|
27.20
|
28.92
|
22.48
|
6,110,400
|
|
|
11/30/2022
|
+1.75 / +6.82%
|
26.20
|
27.40
|
25.50
|
27.40
|
26.99
|
22.64
|
2,771,400
|
|
|
11/29/2022
|
+1.65 / +6.88%
|
24.70
|
25.65
|
24.50
|
25.65
|
25.44
|
21.20
|
8,516,200
|
|
|
11/28/2022
|
+1.55 / +6.90%
|
22.95
|
24.00
|
22.85
|
24.00
|
23.62
|
19.83
|
9,168,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|