|
|
Closing price on 4/4/2023
|
|
| Open |
29.50 |
| High |
29.50 |
| Low |
28.70 |
| Volume |
2,411,100 |
| Split-adjusted Price |
24.09 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2023
|
-0.15 / -0.51%
|
29.50
|
29.50
|
28.70
|
29.15
|
29.00
|
24.09
|
2,411,100
|
|
|
4/3/2023
|
+1.70 / +6.16%
|
28.00
|
29.30
|
27.80
|
29.30
|
28.66
|
24.21
|
2,543,800
|
|
|
3/31/2023
|
+0.60 / +2.22%
|
27.00
|
27.80
|
27.00
|
27.60
|
27.49
|
22.81
|
1,315,300
|
|
|
3/30/2023
|
-0.05 / -0.18%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.08
|
22.31
|
395,000
|
|
|
3/29/2023
|
+0.30 / +1.12%
|
27.15
|
27.20
|
26.75
|
27.05
|
26.97
|
22.36
|
670,800
|
|
|
3/28/2023
|
+0.05 / +0.19%
|
27.00
|
27.50
|
26.50
|
26.75
|
27.04
|
22.11
|
1,188,000
|
|
|
3/27/2023
|
+0.10 / +0.38%
|
26.65
|
26.85
|
26.50
|
26.70
|
26.69
|
22.07
|
957,400
|
|
|
3/24/2023
|
+0.45 / +1.72%
|
26.15
|
26.70
|
26.10
|
26.60
|
26.44
|
21.98
|
1,125,700
|
|
|
3/23/2023
|
+0.05 / +0.19%
|
26.00
|
26.30
|
25.95
|
26.15
|
26.16
|
21.61
|
766,100
|
|
|
3/22/2023
|
-0.10 / -0.38%
|
26.30
|
26.50
|
25.95
|
26.10
|
26.30
|
21.57
|
1,235,900
|
|
|
3/21/2023
|
+0.45 / +1.75%
|
26.00
|
26.20
|
25.30
|
26.20
|
25.71
|
21.65
|
1,173,400
|
|
|
3/20/2023
|
-1.00 / -3.74%
|
26.40
|
26.50
|
24.95
|
25.75
|
25.71
|
21.28
|
870,500
|
|
|
3/17/2023
|
+0.50 / +1.90%
|
26.40
|
26.75
|
26.25
|
26.75
|
26.61
|
22.11
|
1,340,900
|
|
|
3/16/2023
|
-0.30 / -1.13%
|
26.55
|
26.55
|
26.10
|
26.25
|
26.25
|
21.69
|
439,900
|
|
|
3/15/2023
|
+0.75 / +2.91%
|
26.40
|
26.80
|
25.25
|
26.55
|
26.41
|
21.94
|
662,000
|
|
|
3/14/2023
|
-0.70 / -2.64%
|
26.50
|
26.60
|
25.40
|
25.80
|
25.90
|
21.32
|
819,000
|
|
|
3/13/2023
|
0.00 / 0.00%
|
26.30
|
26.90
|
25.90
|
26.50
|
26.55
|
21.90
|
1,012,200
|
|
|
3/10/2023
|
+0.50 / +1.92%
|
25.85
|
26.65
|
25.85
|
26.50
|
26.39
|
21.90
|
763,800
|
|
|
3/9/2023
|
+0.10 / +0.39%
|
25.90
|
26.30
|
25.80
|
26.00
|
25.96
|
21.49
|
1,322,800
|
|
|
3/8/2023
|
+0.10 / +0.39%
|
25.60
|
25.90
|
24.00
|
25.90
|
25.48
|
21.40
|
654,600
|
|
|
3/7/2023
|
-0.10 / -0.39%
|
25.90
|
26.05
|
25.75
|
25.80
|
25.86
|
21.32
|
691,300
|
|
|
3/6/2023
|
+1.55 / +6.37%
|
25.15
|
25.90
|
24.60
|
25.90
|
25.23
|
21.40
|
2,049,600
|
|
|
3/3/2023
|
-0.55 / -2.21%
|
25.00
|
25.30
|
24.00
|
24.35
|
24.52
|
20.12
|
1,095,100
|
|
|
3/2/2023
|
+0.25 / +1.01%
|
24.70
|
25.45
|
24.70
|
24.90
|
25.04
|
20.58
|
770,300
|
|
|
3/1/2023
|
-0.80 / -3.14%
|
25.20
|
25.20
|
24.45
|
24.65
|
24.66
|
20.37
|
3,048,800
|
|
|
2/28/2023
|
0.00 / 0.00%
|
25.70
|
25.80
|
24.60
|
25.45
|
25.31
|
21.03
|
1,047,480
|
|
|
2/27/2023
|
-0.55 / -2.12%
|
25.60
|
25.90
|
25.10
|
25.45
|
25.55
|
21.03
|
1,126,400
|
|
|
2/24/2023
|
-0.65 / -2.44%
|
26.65
|
26.90
|
25.70
|
26.00
|
26.15
|
21.49
|
1,058,000
|
|
|
2/23/2023
|
-0.15 / -0.56%
|
26.85
|
27.15
|
25.75
|
26.65
|
26.45
|
22.02
|
1,852,300
|
|
|
2/22/2023
|
-1.30 / -4.63%
|
28.00
|
28.00
|
26.80
|
26.80
|
27.41
|
22.15
|
1,595,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|