|
|
Closing price on 2/27/2024
|
|
| Open |
31.95 |
| High |
32.80 |
| Low |
31.70 |
| Volume |
3,756,500 |
| Split-adjusted Price |
29.64 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2024
|
+0.85 / +2.68%
|
31.95
|
32.80
|
31.70
|
32.60
|
32.31
|
29.64
|
3,756,500
|
|
|
2/26/2024
|
0.00 / 0.00%
|
31.75
|
31.90
|
31.35
|
31.75
|
31.62
|
28.86
|
2,268,300
|
|
|
2/23/2024
|
-0.65 / -2.01%
|
32.60
|
32.60
|
31.65
|
31.75
|
32.12
|
28.86
|
3,853,800
|
|
|
2/22/2024
|
-0.40 / -1.22%
|
32.50
|
32.80
|
32.40
|
32.40
|
32.58
|
29.45
|
1,659,200
|
|
|
2/21/2024
|
+1.10 / +3.47%
|
31.80
|
33.50
|
31.70
|
32.80
|
32.53
|
29.82
|
6,967,200
|
|
|
2/20/2024
|
+0.40 / +1.28%
|
31.40
|
31.80
|
31.25
|
31.70
|
31.56
|
28.82
|
2,356,500
|
|
|
2/19/2024
|
-0.10 / -0.32%
|
31.40
|
31.50
|
30.95
|
31.30
|
31.20
|
28.45
|
1,586,400
|
|
|
2/16/2024
|
-0.05 / -0.16%
|
31.45
|
31.75
|
31.35
|
31.40
|
31.52
|
28.55
|
1,201,300
|
|
|
2/15/2024
|
+0.25 / +0.80%
|
31.30
|
31.55
|
31.20
|
31.45
|
31.44
|
28.59
|
1,539,000
|
|
|
2/7/2024
|
+0.10 / +0.32%
|
31.30
|
31.30
|
31.00
|
31.20
|
31.16
|
28.36
|
1,065,600
|
|
|
2/6/2024
|
+0.25 / +0.81%
|
30.85
|
31.20
|
30.80
|
31.10
|
31.06
|
28.27
|
1,619,100
|
|
|
2/5/2024
|
+0.35 / +1.15%
|
30.65
|
31.00
|
30.50
|
30.85
|
30.70
|
28.05
|
3,987,400
|
|
|
2/2/2024
|
0.00 / 0.00%
|
30.50
|
31.45
|
30.50
|
30.50
|
30.88
|
27.73
|
3,849,600
|
|
|
2/1/2024
|
-0.40 / -1.29%
|
30.70
|
30.90
|
30.40
|
30.50
|
30.64
|
27.73
|
6,356,700
|
|
|
1/31/2024
|
-0.10 / -0.32%
|
31.10
|
31.20
|
30.80
|
30.90
|
30.95
|
28.09
|
1,176,700
|
|
|
1/30/2024
|
-0.15 / -0.48%
|
31.05
|
31.15
|
30.80
|
31.00
|
30.95
|
28.18
|
1,065,900
|
|
|
1/29/2024
|
0.00 / 0.00%
|
31.25
|
31.25
|
31.00
|
31.15
|
31.12
|
28.32
|
977,800
|
|
|
1/26/2024
|
-0.05 / -0.16%
|
31.35
|
31.35
|
31.05
|
31.15
|
31.15
|
28.32
|
1,230,100
|
|
|
1/25/2024
|
+0.30 / +0.97%
|
30.90
|
31.20
|
30.70
|
31.20
|
30.92
|
28.36
|
1,483,000
|
|
|
1/24/2024
|
-0.15 / -0.48%
|
31.05
|
31.10
|
30.90
|
30.90
|
31.03
|
28.09
|
932,600
|
|
|
1/23/2024
|
-0.15 / -0.48%
|
31.20
|
31.25
|
30.90
|
31.05
|
31.07
|
28.23
|
1,162,400
|
|
|
1/22/2024
|
-0.20 / -0.64%
|
31.40
|
31.40
|
30.80
|
31.20
|
31.10
|
28.36
|
2,108,200
|
|
|
1/19/2024
|
+0.10 / +0.32%
|
31.35
|
31.60
|
31.35
|
31.40
|
31.44
|
28.55
|
2,158,900
|
|
|
1/18/2024
|
+1.15 / +3.81%
|
30.20
|
31.60
|
30.20
|
31.30
|
31.04
|
28.45
|
4,498,800
|
|
|
1/17/2024
|
+0.55 / +1.86%
|
29.70
|
30.30
|
29.60
|
30.15
|
29.94
|
27.41
|
1,598,700
|
|
|
1/16/2024
|
-0.25 / -0.84%
|
29.70
|
29.85
|
29.20
|
29.60
|
29.38
|
26.91
|
1,951,300
|
|
|
1/15/2024
|
-0.05 / -0.17%
|
30.05
|
30.10
|
29.85
|
29.85
|
29.92
|
27.14
|
717,600
|
|
|
1/12/2024
|
-0.35 / -1.16%
|
30.10
|
30.10
|
29.75
|
29.90
|
29.95
|
27.18
|
2,859,900
|
|
|
1/11/2024
|
+0.20 / +0.67%
|
30.10
|
30.30
|
30.05
|
30.25
|
30.10
|
27.50
|
2,148,600
|
|
|
1/10/2024
|
-0.70 / -2.28%
|
30.80
|
30.80
|
30.00
|
30.05
|
30.25
|
27.32
|
2,403,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|