|
|
Closing price on 6/2/2026
|
|
| Open |
22.65 |
| High |
23.10 |
| Low |
22.55 |
| Volume |
4,406,100 |
| Split-adjusted Price |
22.95 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
+0.30 / +1.32%
|
22.65
|
23.10
|
22.55
|
22.95
|
22.88
|
22.95
|
4,406,100
|
|
|
6/1/2026
|
+0.10 / +0.44%
|
22.60
|
22.95
|
22.60
|
22.65
|
22.71
|
22.65
|
2,087,200
|
|
|
5/29/2026
|
-0.45 / -1.96%
|
23.05
|
23.05
|
22.50
|
22.55
|
22.72
|
22.55
|
2,108,300
|
|
|
5/28/2026
|
0.00 / 0.00%
|
23.00
|
23.40
|
22.80
|
23.00
|
23.01
|
23.00
|
2,841,502
|
|
|
5/27/2026
|
-0.30 / -1.29%
|
23.40
|
23.45
|
22.90
|
23.00
|
23.14
|
23.00
|
3,680,400
|
|
|
5/26/2026
|
+0.40 / +1.75%
|
23.00
|
23.45
|
22.90
|
23.30
|
23.15
|
23.30
|
3,033,000
|
|
|
5/25/2026
|
+0.70 / +3.15%
|
22.40
|
23.65
|
22.35
|
22.90
|
23.13
|
22.90
|
7,581,400
|
|
|
5/22/2026
|
-0.15 / -0.67%
|
22.50
|
22.50
|
21.95
|
22.20
|
22.12
|
22.20
|
4,640,100
|
|
|
5/21/2026
|
0.00 / 0.00%
|
22.50
|
22.60
|
22.05
|
22.35
|
22.28
|
22.35
|
2,873,000
|
|
|
5/20/2026
|
-0.85 / -3.66%
|
23.20
|
23.20
|
21.60
|
22.35
|
22.24
|
22.35
|
9,873,100
|
|
|
5/19/2026
|
0.00 / 0.00%
|
23.30
|
23.55
|
23.05
|
23.20
|
23.25
|
23.20
|
4,472,300
|
|
|
5/18/2026
|
-0.20 / -0.85%
|
23.20
|
23.30
|
23.05
|
23.20
|
23.17
|
23.20
|
3,295,500
|
|
|
5/15/2026
|
-0.35 / -1.47%
|
23.80
|
23.80
|
23.35
|
23.40
|
23.52
|
23.40
|
3,628,300
|
|
|
5/14/2026
|
+0.45 / +1.93%
|
23.30
|
24.05
|
23.30
|
23.75
|
23.81
|
23.75
|
3,646,300
|
|
|
5/13/2026
|
-0.30 / -1.27%
|
23.70
|
23.70
|
23.10
|
23.30
|
23.24
|
23.30
|
6,303,000
|
|
|
5/12/2026
|
-0.15 / -0.63%
|
23.80
|
24.20
|
23.55
|
23.60
|
23.80
|
23.60
|
6,169,400
|
|
|
5/11/2026
|
-0.50 / -2.06%
|
24.25
|
24.35
|
23.65
|
23.75
|
23.88
|
23.75
|
7,848,700
|
|
|
5/8/2026
|
+0.05 / +0.21%
|
24.40
|
24.40
|
24.10
|
24.25
|
24.23
|
24.25
|
5,759,000
|
|
|
5/7/2026
|
0.00 / 0.00%
|
24.45
|
24.90
|
24.15
|
24.20
|
24.44
|
24.20
|
9,924,100
|
|
|
5/6/2026
|
-0.20 / -0.82%
|
24.45
|
24.50
|
24.00
|
24.20
|
24.19
|
24.20
|
8,366,600
|
|
|
5/5/2026
|
-0.60 / -2.40%
|
25.00
|
25.00
|
24.30
|
24.40
|
24.48
|
24.40
|
5,164,500
|
|
|
5/4/2026
|
-0.40 / -1.57%
|
25.60
|
25.75
|
24.90
|
25.00
|
25.19
|
25.00
|
5,915,100
|
|
|
4/29/2026
|
0.00 / 0.00%
|
25.50
|
25.55
|
25.25
|
25.40
|
25.38
|
25.40
|
7,454,800
|
|
|
4/28/2026
|
-0.20 / -0.78%
|
25.60
|
25.75
|
25.35
|
25.40
|
25.50
|
25.40
|
1,685,600
|
|
|
4/24/2026
|
0.00 / 0.00%
|
25.60
|
25.75
|
25.35
|
25.60
|
25.51
|
25.60
|
2,273,900
|
|
|
4/23/2026
|
-0.10 / -0.39%
|
25.65
|
25.75
|
25.20
|
25.60
|
25.52
|
25.60
|
3,208,400
|
|
|
4/22/2026
|
0.00 / 0.00%
|
25.85
|
25.85
|
25.45
|
25.70
|
25.60
|
25.70
|
3,029,200
|
|
|
4/21/2026
|
-0.30 / -1.15%
|
26.15
|
26.15
|
25.60
|
25.70
|
25.83
|
25.70
|
3,489,600
|
|
|
4/20/2026
|
-0.05 / -0.19%
|
26.05
|
26.25
|
25.90
|
26.00
|
26.04
|
26.00
|
2,271,300
|
|
|
4/17/2026
|
-0.25 / -0.95%
|
26.45
|
26.45
|
26.05
|
26.05
|
26.21
|
26.05
|
2,955,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 9:54:58 AM
|
|
|
|
|