|
Closing price on 9/17/2021
|
|
Open |
42.80 |
High |
43.00 |
Low |
42.00 |
Volume |
8,040,300 |
Split-adjusted Price |
31.56 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2021
|
-0.70 / -1.64%
|
42.80
|
43.00
|
42.00
|
42.00
|
42.24
|
31.56
|
8,040,300
|
|
9/16/2021
|
+1.50 / +3.64%
|
41.30
|
43.05
|
41.30
|
42.70
|
42.28
|
32.08
|
8,027,500
|
|
9/15/2021
|
-0.05 / -0.12%
|
41.15
|
41.30
|
40.80
|
41.20
|
41.11
|
30.95
|
3,397,640
|
|
9/14/2021
|
0.00 / 0.00%
|
41.20
|
41.45
|
41.05
|
41.25
|
41.21
|
30.99
|
4,087,800
|
|
9/13/2021
|
+0.70 / +1.73%
|
40.55
|
41.65
|
40.55
|
41.25
|
41.27
|
30.99
|
5,306,000
|
|
9/10/2021
|
+0.05 / +0.12%
|
40.70
|
40.75
|
40.40
|
40.55
|
40.57
|
30.47
|
1,703,900
|
|
9/9/2021
|
+0.50 / +1.25%
|
40.40
|
40.80
|
40.00
|
40.50
|
40.39
|
30.43
|
1,593,100
|
|
9/8/2021
|
-0.60 / -1.48%
|
40.55
|
40.55
|
39.85
|
40.00
|
40.30
|
30.05
|
1,523,800
|
|
9/7/2021
|
-0.35 / -0.85%
|
41.15
|
41.15
|
40.30
|
40.60
|
40.69
|
30.50
|
1,888,700
|
|
9/6/2021
|
+1.65 / +4.20%
|
39.90
|
41.35
|
39.50
|
40.95
|
40.67
|
30.77
|
4,883,300
|
|
9/1/2021
|
-0.45 / -1.13%
|
39.45
|
39.75
|
39.10
|
39.30
|
39.33
|
29.53
|
1,135,900
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|