|
|
Closing price on 7/26/2023
|
|
| Open |
33.95 |
| High |
35.00 |
| Low |
33.80 |
| Volume |
3,239,100 |
| Split-adjusted Price |
28.93 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/26/2023
|
+0.85 / +2.49%
|
33.95
|
35.00
|
33.80
|
35.00
|
34.57
|
28.93
|
3,239,100
|
|
|
7/25/2023
|
-0.10 / -0.29%
|
33.05
|
34.40
|
33.05
|
34.15
|
33.98
|
28.22
|
2,059,500
|
|
|
7/24/2023
|
+1.40 / +4.26%
|
32.90
|
34.35
|
32.90
|
34.25
|
33.92
|
28.31
|
3,841,400
|
|
|
7/21/2023
|
+0.75 / +2.34%
|
32.05
|
32.85
|
32.05
|
32.85
|
32.57
|
27.15
|
2,161,000
|
|
|
7/20/2023
|
-0.10 / -0.31%
|
32.00
|
32.35
|
31.65
|
32.10
|
31.94
|
26.53
|
1,768,500
|
|
|
7/19/2023
|
-0.35 / -1.08%
|
32.75
|
32.75
|
32.05
|
32.20
|
32.41
|
26.61
|
2,735,200
|
|
|
7/18/2023
|
+0.05 / +0.15%
|
32.20
|
33.10
|
32.10
|
32.55
|
32.38
|
26.90
|
3,144,500
|
|
|
7/17/2023
|
+1.00 / +3.17%
|
31.70
|
32.90
|
31.70
|
32.50
|
32.43
|
26.86
|
5,398,500
|
|
|
7/14/2023
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.00
|
31.50
|
31.50
|
26.03
|
1,931,500
|
|
|
7/13/2023
|
+1.15 / +3.76%
|
30.70
|
31.80
|
30.60
|
31.70
|
31.21
|
26.20
|
3,155,100
|
|
|
7/12/2023
|
+0.15 / +0.49%
|
30.45
|
30.80
|
30.45
|
30.55
|
30.56
|
25.25
|
1,516,600
|
|
|
7/11/2023
|
+0.10 / +0.33%
|
30.40
|
30.55
|
30.30
|
30.40
|
30.39
|
25.12
|
1,824,100
|
|
|
7/10/2023
|
+0.10 / +0.33%
|
30.30
|
30.65
|
30.15
|
30.30
|
30.36
|
25.04
|
2,594,900
|
|
|
7/7/2023
|
0.00 / 0.00%
|
30.20
|
30.30
|
29.70
|
30.20
|
29.98
|
24.96
|
2,725,500
|
|
|
7/6/2023
|
-0.55 / -1.79%
|
30.75
|
30.75
|
30.10
|
30.20
|
30.35
|
24.96
|
1,202,900
|
|
|
7/5/2023
|
+0.35 / +1.15%
|
30.40
|
31.00
|
30.35
|
30.75
|
30.62
|
25.41
|
1,709,100
|
|
|
7/4/2023
|
0.00 / 0.00%
|
30.30
|
30.45
|
30.25
|
30.40
|
30.35
|
25.12
|
1,069,700
|
|
|
7/3/2023
|
-0.40 / -1.30%
|
30.65
|
30.70
|
30.30
|
30.40
|
30.43
|
25.12
|
1,712,679
|
|
|
6/30/2023
|
+0.05 / +0.16%
|
30.80
|
30.80
|
30.15
|
30.80
|
30.59
|
25.45
|
1,677,300
|
|
|
6/29/2023
|
-0.70 / -2.23%
|
31.10
|
31.45
|
30.60
|
30.75
|
30.91
|
25.41
|
1,836,500
|
|
|
6/28/2023
|
-0.05 / -0.16%
|
31.55
|
31.65
|
31.20
|
31.45
|
31.41
|
25.99
|
1,502,800
|
|
|
6/27/2023
|
+0.05 / +0.16%
|
31.50
|
31.70
|
31.10
|
31.50
|
31.37
|
26.03
|
1,606,400
|
|
|
6/26/2023
|
-0.20 / -0.63%
|
31.50
|
31.65
|
31.00
|
31.45
|
31.29
|
25.99
|
2,872,400
|
|
|
6/23/2023
|
+0.30 / +0.96%
|
31.55
|
31.75
|
31.40
|
31.65
|
31.58
|
26.16
|
2,143,900
|
|
|
6/22/2023
|
+0.75 / +2.45%
|
30.65
|
32.05
|
30.60
|
31.35
|
31.45
|
25.91
|
4,820,400
|
|
|
6/21/2023
|
0.00 / 0.00%
|
30.60
|
30.85
|
30.50
|
30.60
|
30.63
|
25.29
|
2,169,700
|
|
|
6/20/2023
|
+0.20 / +0.66%
|
30.20
|
30.70
|
30.20
|
30.60
|
30.49
|
25.29
|
1,736,700
|
|
|
6/19/2023
|
-0.30 / -0.98%
|
30.65
|
30.70
|
30.10
|
30.40
|
30.36
|
25.12
|
1,802,200
|
|
|
6/16/2023
|
+0.05 / +0.16%
|
30.70
|
30.90
|
30.40
|
30.70
|
30.69
|
25.37
|
3,320,600
|
|
|
6/15/2023
|
-0.20 / -0.65%
|
30.65
|
30.80
|
30.55
|
30.65
|
30.69
|
25.33
|
2,168,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|