|
Closing price on 10/25/2021
|
|
Open |
46.00 |
High |
47.65 |
Low |
45.70 |
Volume |
10,370,470 |
Split-adjusted Price |
35.01 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/25/2021
|
+1.05 / +2.31%
|
46.00
|
47.65
|
45.70
|
46.60
|
46.72
|
35.01
|
10,370,470
|
|
10/22/2021
|
+0.65 / +1.45%
|
45.00
|
45.65
|
44.90
|
45.55
|
45.40
|
34.22
|
2,578,300
|
|
10/21/2021
|
+0.60 / +1.35%
|
44.40
|
45.50
|
44.35
|
44.90
|
44.88
|
33.73
|
4,208,600
|
|
10/20/2021
|
-0.25 / -0.56%
|
44.55
|
44.90
|
43.50
|
44.30
|
44.48
|
33.28
|
4,598,000
|
|
10/19/2021
|
+0.25 / +0.56%
|
44.60
|
45.30
|
44.30
|
44.55
|
44.74
|
33.47
|
4,009,400
|
|
10/18/2021
|
+0.45 / +1.03%
|
43.85
|
44.80
|
43.80
|
44.30
|
44.31
|
33.28
|
3,917,300
|
|
10/15/2021
|
+0.05 / +0.11%
|
43.75
|
44.15
|
43.65
|
43.85
|
43.84
|
32.95
|
3,288,100
|
|
10/14/2021
|
+0.25 / +0.57%
|
43.60
|
44.40
|
43.55
|
43.80
|
43.98
|
32.91
|
4,336,000
|
|
10/13/2021
|
0.00 / 0.00%
|
43.60
|
43.80
|
43.45
|
43.55
|
43.58
|
32.72
|
2,498,600
|
|
10/12/2021
|
-0.10 / -0.23%
|
43.65
|
43.95
|
43.10
|
43.55
|
43.51
|
32.72
|
2,048,000
|
|
10/11/2021
|
+0.10 / +0.23%
|
43.60
|
43.80
|
43.20
|
43.65
|
43.58
|
32.79
|
2,195,200
|
|
10/8/2021
|
+1.20 / +2.83%
|
42.45
|
43.80
|
42.45
|
43.55
|
43.36
|
32.72
|
6,213,400
|
|
10/7/2021
|
+0.35 / +0.83%
|
42.20
|
42.50
|
42.05
|
42.35
|
42.33
|
31.82
|
3,196,600
|
|
10/6/2021
|
+0.45 / +1.08%
|
41.80
|
42.35
|
41.70
|
42.00
|
42.05
|
31.56
|
1,838,100
|
|
10/5/2021
|
+0.45 / +1.09%
|
41.10
|
41.55
|
41.05
|
41.55
|
41.24
|
31.22
|
1,672,300
|
|
10/4/2021
|
-0.20 / -0.48%
|
41.45
|
41.45
|
40.85
|
41.10
|
41.09
|
30.88
|
1,306,400
|
|
10/1/2021
|
-0.30 / -0.72%
|
41.55
|
41.60
|
41.30
|
41.30
|
41.40
|
31.03
|
986,212
|
|
9/30/2021
|
0.00 / 0.00%
|
41.45
|
41.90
|
41.45
|
41.60
|
41.66
|
31.25
|
965,400
|
|
9/29/2021
|
0.00 / 0.00%
|
41.60
|
41.80
|
41.15
|
41.60
|
41.52
|
31.25
|
960,800
|
|
9/28/2021
|
+0.25 / +0.60%
|
40.80
|
41.90
|
40.80
|
41.60
|
41.17
|
31.25
|
3,082,700
|
|
9/27/2021
|
-0.65 / -1.55%
|
42.00
|
42.10
|
41.30
|
41.35
|
41.55
|
31.07
|
4,447,500
|
|
9/24/2021
|
0.00 / 0.00%
|
42.00
|
42.35
|
41.75
|
42.00
|
42.02
|
31.56
|
3,921,400
|
|
9/23/2021
|
0.00 / 0.00%
|
42.00
|
42.50
|
42.00
|
42.00
|
42.25
|
31.56
|
3,613,300
|
|
9/22/2021
|
+0.25 / +0.60%
|
41.75
|
42.95
|
41.50
|
42.00
|
42.20
|
31.56
|
4,619,700
|
|
9/21/2021
|
-0.45 / -1.07%
|
41.50
|
42.00
|
41.00
|
41.75
|
41.47
|
31.37
|
2,785,500
|
|
9/20/2021
|
+0.20 / +0.48%
|
42.00
|
42.50
|
41.70
|
42.20
|
42.04
|
31.71
|
5,403,900
|
|
9/17/2021
|
-0.70 / -1.64%
|
42.80
|
43.00
|
42.00
|
42.00
|
42.24
|
31.56
|
8,040,300
|
|
9/16/2021
|
+1.50 / +3.64%
|
41.30
|
43.05
|
41.30
|
42.70
|
42.28
|
32.08
|
8,027,500
|
|
9/15/2021
|
-0.05 / -0.12%
|
41.15
|
41.30
|
40.80
|
41.20
|
41.11
|
30.95
|
3,397,640
|
|
9/14/2021
|
0.00 / 0.00%
|
41.20
|
41.45
|
41.05
|
41.25
|
41.21
|
30.99
|
4,087,800
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|