|
|
Closing price on 1/16/2024
|
|
| Open |
29.70 |
| High |
29.85 |
| Low |
29.20 |
| Volume |
1,951,300 |
| Split-adjusted Price |
29.60 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2024
|
-0.25 / -0.84%
|
29.70
|
29.85
|
29.20
|
29.60
|
29.38
|
29.60
|
1,951,300
|
|
|
1/15/2024
|
-0.05 / -0.17%
|
30.05
|
30.10
|
29.85
|
29.85
|
29.92
|
29.85
|
717,600
|
|
|
1/12/2024
|
-0.35 / -1.16%
|
30.10
|
30.10
|
29.75
|
29.90
|
29.95
|
29.90
|
2,859,900
|
|
|
1/11/2024
|
+0.20 / +0.67%
|
30.10
|
30.30
|
30.05
|
30.25
|
30.10
|
30.25
|
2,148,600
|
|
|
1/10/2024
|
-0.70 / -2.28%
|
30.80
|
30.80
|
30.00
|
30.05
|
30.25
|
30.05
|
2,403,500
|
|
|
1/9/2024
|
-0.45 / -1.44%
|
31.30
|
31.50
|
30.75
|
30.75
|
31.29
|
30.75
|
2,769,600
|
|
|
1/8/2024
|
+0.20 / +0.65%
|
31.35
|
31.45
|
31.10
|
31.20
|
31.27
|
31.20
|
2,178,100
|
|
|
1/5/2024
|
+0.05 / +0.16%
|
30.95
|
31.25
|
30.90
|
31.00
|
31.09
|
31.00
|
1,870,800
|
|
|
1/4/2024
|
+0.15 / +0.49%
|
30.80
|
31.10
|
30.75
|
30.95
|
30.90
|
30.95
|
2,565,400
|
|
|
1/3/2024
|
-0.05 / -0.16%
|
30.85
|
30.85
|
30.55
|
30.80
|
30.72
|
30.80
|
1,316,700
|
|
|
1/2/2024
|
-0.55 / -1.75%
|
31.40
|
31.45
|
30.60
|
30.85
|
30.94
|
30.85
|
1,249,000
|
|
|
12/29/2023
|
+0.75 / +2.45%
|
30.70
|
31.40
|
30.65
|
31.40
|
31.05
|
31.40
|
1,677,500
|
|
|
12/28/2023
|
0.00 / 0.00%
|
30.65
|
31.00
|
30.60
|
30.65
|
30.78
|
30.65
|
1,150,700
|
|
|
12/27/2023
|
-0.05 / -0.16%
|
30.65
|
30.75
|
30.50
|
30.65
|
30.67
|
30.65
|
1,367,000
|
|
|
12/26/2023
|
+0.40 / +1.32%
|
30.45
|
30.70
|
30.10
|
30.70
|
30.30
|
30.70
|
2,067,900
|
|
|
12/25/2023
|
+0.25 / +0.83%
|
30.05
|
30.45
|
30.05
|
30.30
|
30.28
|
30.30
|
883,000
|
|
|
12/22/2023
|
0.00 / 0.00%
|
30.05
|
30.20
|
29.90
|
30.05
|
30.05
|
30.05
|
1,047,000
|
|
|
12/21/2023
|
+0.25 / +0.84%
|
29.80
|
30.10
|
29.45
|
30.05
|
29.76
|
30.05
|
1,699,000
|
|
|
12/20/2023
|
-0.30 / -1.00%
|
30.10
|
30.15
|
29.80
|
29.80
|
29.95
|
29.80
|
1,028,600
|
|
|
12/19/2023
|
-0.20 / -0.66%
|
30.20
|
30.25
|
29.80
|
30.10
|
29.96
|
30.10
|
1,617,100
|
|
|
12/18/2023
|
-0.05 / -0.16%
|
30.35
|
30.35
|
29.70
|
30.30
|
29.95
|
30.30
|
2,181,400
|
|
|
12/15/2023
|
-0.30 / -0.98%
|
30.50
|
30.65
|
30.10
|
30.35
|
30.33
|
30.35
|
1,340,500
|
|
|
12/14/2023
|
-0.55 / -1.76%
|
31.30
|
31.35
|
30.05
|
30.65
|
30.71
|
30.65
|
1,547,400
|
|
|
12/13/2023
|
-0.20 / -0.64%
|
31.45
|
31.55
|
31.15
|
31.20
|
31.35
|
31.20
|
1,843,000
|
|
|
12/12/2023
|
0.00 / 0.00%
|
31.45
|
31.50
|
31.15
|
31.40
|
31.32
|
31.40
|
1,279,400
|
|
|
12/11/2023
|
-0.35 / -1.10%
|
31.75
|
31.80
|
31.15
|
31.40
|
31.36
|
31.40
|
767,300
|
|
|
12/8/2023
|
+0.05 / +0.16%
|
31.70
|
31.85
|
31.50
|
31.75
|
31.70
|
31.75
|
1,000,300
|
|
|
12/7/2023
|
-0.35 / -1.09%
|
32.30
|
32.30
|
31.20
|
31.70
|
31.56
|
31.70
|
2,028,600
|
|
|
12/6/2023
|
-0.05 / -0.16%
|
32.35
|
32.35
|
31.90
|
32.05
|
32.08
|
32.05
|
3,152,500
|
|
|
12/5/2023
|
-0.50 / -1.53%
|
32.75
|
32.75
|
32.00
|
32.10
|
32.29
|
32.10
|
2,710,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:14:59 AM
|
|
|
|
|