|
Closing price on 8/6/2021
|
|
Open |
41.25 |
High |
42.40 |
Low |
41.10 |
Volume |
5,705,300 |
Split-adjusted Price |
31.10 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/20/2021
|
-0.40 / -1.07%
|
37.50
|
38.20
|
36.65
|
36.90
|
37.13
|
27.72
|
3,284,000
|
|
7/19/2021
|
+0.35 / +0.95%
|
36.60
|
39.50
|
36.50
|
37.30
|
37.91
|
28.02
|
8,637,800
|
|
7/16/2021
|
+0.60 / +1.65%
|
36.50
|
37.00
|
36.35
|
36.95
|
36.80
|
27.76
|
1,400,500
|
|
7/15/2021
|
-0.45 / -1.22%
|
36.90
|
36.90
|
36.10
|
36.35
|
36.34
|
27.31
|
1,480,500
|
|
7/14/2021
|
+0.50 / +1.38%
|
36.30
|
37.10
|
35.50
|
36.80
|
36.44
|
27.65
|
3,014,100
|
|
7/13/2021
|
+0.10 / +0.28%
|
35.95
|
36.45
|
35.85
|
36.30
|
36.22
|
27.27
|
1,805,800
|
|
7/12/2021
|
-0.40 / -1.09%
|
36.60
|
36.70
|
35.10
|
36.20
|
36.00
|
27.20
|
4,076,800
|
|
7/9/2021
|
-0.15 / -0.41%
|
36.80
|
37.05
|
36.45
|
36.60
|
36.80
|
27.50
|
3,417,600
|
|
7/8/2021
|
+0.05 / +0.14%
|
36.70
|
36.90
|
35.90
|
36.75
|
36.66
|
27.61
|
2,712,000
|
|
7/7/2021
|
+0.60 / +1.66%
|
36.00
|
36.75
|
34.80
|
36.70
|
35.88
|
27.57
|
4,087,900
|
|
7/6/2021
|
-0.70 / -1.90%
|
36.75
|
37.25
|
36.10
|
36.10
|
36.78
|
27.12
|
2,942,200
|
|
7/5/2021
|
-0.80 / -2.13%
|
37.40
|
37.40
|
36.80
|
36.80
|
36.99
|
27.65
|
1,918,500
|
|
7/2/2021
|
-0.10 / -0.27%
|
37.70
|
37.90
|
37.50
|
37.60
|
37.67
|
28.25
|
2,099,800
|
|
7/1/2021
|
+0.15 / +0.40%
|
37.55
|
37.80
|
37.20
|
37.70
|
37.56
|
28.32
|
2,175,700
|
|
6/30/2021
|
+0.05 / +0.13%
|
37.50
|
38.10
|
37.40
|
37.55
|
37.71
|
28.21
|
2,263,600
|
|
6/29/2021
|
+0.35 / +0.94%
|
37.15
|
38.10
|
37.15
|
37.50
|
37.71
|
28.17
|
3,392,100
|
|
6/28/2021
|
+0.05 / +0.13%
|
37.10
|
37.25
|
36.95
|
37.15
|
37.09
|
27.91
|
1,515,900
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|