|
Closing price on 8/31/2021
|
|
Open |
39.50 |
High |
40.10 |
Low |
39.30 |
Volume |
2,709,700 |
Split-adjusted Price |
29.86 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/31/2021
|
+0.25 / +0.63%
|
39.50
|
40.10
|
39.30
|
39.75
|
39.67
|
29.86
|
2,709,700
|
|
8/30/2021
|
+0.35 / +0.89%
|
39.20
|
39.90
|
38.95
|
39.50
|
39.42
|
29.68
|
1,357,842
|
|
8/27/2021
|
+1.00 / +2.62%
|
38.00
|
39.15
|
37.90
|
39.15
|
38.56
|
29.41
|
2,906,900
|
|
8/26/2021
|
-0.25 / -0.65%
|
38.50
|
38.60
|
37.90
|
38.15
|
38.34
|
28.66
|
1,860,600
|
|
8/25/2021
|
+0.40 / +1.05%
|
38.00
|
38.40
|
37.70
|
38.40
|
37.98
|
28.85
|
1,174,600
|
|
8/24/2021
|
0.00 / 0.00%
|
38.00
|
38.40
|
37.50
|
38.00
|
37.89
|
28.55
|
2,139,000
|
|
8/23/2021
|
-1.40 / -3.55%
|
39.00
|
39.45
|
37.90
|
38.00
|
38.63
|
28.55
|
4,191,300
|
|
8/20/2021
|
-2.15 / -5.17%
|
41.40
|
41.85
|
38.90
|
39.40
|
40.46
|
29.60
|
4,095,500
|
|
8/19/2021
|
+0.05 / +0.12%
|
41.50
|
41.70
|
41.15
|
41.55
|
41.43
|
31.22
|
2,045,700
|
|
8/18/2021
|
+0.30 / +0.73%
|
41.00
|
42.10
|
40.85
|
41.50
|
41.29
|
31.18
|
2,857,300
|
|
8/17/2021
|
-0.50 / -1.20%
|
41.50
|
41.50
|
40.85
|
41.20
|
41.16
|
30.95
|
2,505,500
|
|
8/16/2021
|
-0.10 / -0.24%
|
41.80
|
42.15
|
41.50
|
41.70
|
41.78
|
31.33
|
3,772,400
|
|
8/13/2021
|
+1.40 / +3.47%
|
40.35
|
41.80
|
40.00
|
41.80
|
40.57
|
31.40
|
6,192,300
|
|
8/12/2021
|
+0.35 / +0.87%
|
39.80
|
41.05
|
39.80
|
40.40
|
40.51
|
30.35
|
4,357,800
|
|
8/11/2021
|
-1.85 / -4.42%
|
41.80
|
41.95
|
39.90
|
40.05
|
40.98
|
30.09
|
9,691,200
|
|
8/10/2021
|
-0.45 / -1.06%
|
42.40
|
42.40
|
41.85
|
41.90
|
42.04
|
31.48
|
5,592,600
|
|
8/9/2021
|
+0.95 / +2.29%
|
41.40
|
42.35
|
41.40
|
42.35
|
41.97
|
31.82
|
5,629,000
|
|
8/6/2021
|
+0.40 / +0.98%
|
41.25
|
42.40
|
41.10
|
41.40
|
41.76
|
31.10
|
5,705,300
|
|
8/5/2021
|
+0.40 / +0.99%
|
40.45
|
41.20
|
40.20
|
41.00
|
40.84
|
30.80
|
3,501,500
|
|
8/4/2021
|
-0.35 / -0.85%
|
40.90
|
41.35
|
40.20
|
40.60
|
40.76
|
30.50
|
4,628,500
|
|
8/3/2021
|
+0.65 / +1.61%
|
40.10
|
41.50
|
40.05
|
40.95
|
40.71
|
30.77
|
4,934,300
|
|
8/2/2021
|
-0.40 / -0.98%
|
40.50
|
41.25
|
39.95
|
40.30
|
40.55
|
30.28
|
3,915,800
|
|
7/30/2021
|
+0.90 / +2.26%
|
39.60
|
41.40
|
39.40
|
40.70
|
40.34
|
30.58
|
7,711,700
|
|
7/29/2021
|
+1.05 / +2.71%
|
38.80
|
39.80
|
38.20
|
39.80
|
38.81
|
29.90
|
5,049,500
|
|
7/28/2021
|
-0.50 / -1.27%
|
39.00
|
39.25
|
38.55
|
38.75
|
38.85
|
29.11
|
3,765,700
|
|
7/27/2021
|
+0.10 / +0.26%
|
39.50
|
39.85
|
38.90
|
39.25
|
39.34
|
29.49
|
4,687,300
|
|
7/26/2021
|
+0.75 / +1.95%
|
39.00
|
40.10
|
38.45
|
39.15
|
39.49
|
29.41
|
6,050,400
|
|
7/23/2021
|
-0.80 / -2.04%
|
39.25
|
40.50
|
38.40
|
38.40
|
39.48
|
28.85
|
6,483,500
|
|
7/22/2021
|
+2.55 / +6.96%
|
36.55
|
39.20
|
36.30
|
39.20
|
38.48
|
29.45
|
14,906,700
|
|
7/21/2021
|
-0.25 / -0.68%
|
36.80
|
37.10
|
36.60
|
36.65
|
36.80
|
27.54
|
1,709,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|