|
Closing price on 11/28/2024
|
|
| Open |
15.30 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
19,400 |
| Split-adjusted Price |
15.80 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2024
|
-0.20 / -1.25%
|
15.30
|
15.80
|
15.20
|
15.80
|
15.58
|
15.80
|
19,400
|
|
|
11/27/2024
|
0.00 / 0.00%
|
15.80
|
16.00
|
15.30
|
16.00
|
15.72
|
16.00
|
17,100
|
|
|
11/26/2024
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.30
|
16.00
|
15.80
|
16.00
|
1,400
|
|
|
11/25/2024
|
0.00 / 0.00%
|
15.30
|
16.00
|
15.20
|
16.00
|
15.40
|
16.00
|
6,100
|
|
|
11/22/2024
|
+0.30 / +1.91%
|
16.10
|
16.10
|
15.20
|
16.00
|
15.95
|
16.00
|
4,400
|
|
|
11/21/2024
|
-0.70 / -4.27%
|
16.40
|
16.40
|
15.70
|
15.70
|
16.31
|
15.70
|
4,600
|
|
|
11/20/2024
|
-0.30 / -1.80%
|
15.50
|
16.40
|
15.30
|
16.40
|
15.45
|
16.40
|
3,100
|
|
|
11/19/2024
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
0
|
|
|
11/18/2024
|
+1.20 / +7.74%
|
16.00
|
16.70
|
16.00
|
16.70
|
16.04
|
16.70
|
3,900
|
|
|
11/15/2024
|
-0.70 / -4.32%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
100
|
|
|
11/14/2024
|
0.00 / 0.00%
|
15.50
|
16.20
|
15.50
|
16.20
|
15.85
|
16.20
|
200
|
|
|
11/13/2024
|
-0.10 / -0.61%
|
16.10
|
16.20
|
15.70
|
16.20
|
16.10
|
16.20
|
19,700
|
|
|
11/12/2024
|
+0.20 / +1.24%
|
16.20
|
16.30
|
15.50
|
16.30
|
16.18
|
16.30
|
20,100
|
|
|
11/11/2024
|
-0.80 / -4.73%
|
16.60
|
16.70
|
16.10
|
16.10
|
16.37
|
16.10
|
35,800
|
|
|
11/8/2024
|
+1.00 / +6.29%
|
16.20
|
16.90
|
16.10
|
16.90
|
16.11
|
16.90
|
55,300
|
|
|
11/7/2024
|
-0.20 / -1.24%
|
16.10
|
16.10
|
15.90
|
15.90
|
16.09
|
15.90
|
16,200
|
|
|
11/6/2024
|
-0.50 / -3.01%
|
17.00
|
17.00
|
16.10
|
16.10
|
16.83
|
16.10
|
20,200
|
|
|
11/5/2024
|
+0.30 / +1.84%
|
16.90
|
16.90
|
16.60
|
16.60
|
16.80
|
16.60
|
21,200
|
|
|
11/4/2024
|
-0.10 / -0.61%
|
15.50
|
16.30
|
15.00
|
16.30
|
16.19
|
16.30
|
11,100
|
|
|
11/1/2024
|
+0.60 / +3.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2,000
|
|
|
10/31/2024
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
0
|
|
|
10/30/2024
|
-0.10 / -0.63%
|
15.40
|
15.80
|
15.40
|
15.80
|
15.71
|
15.80
|
9,000
|
|
|
10/29/2024
|
0.00 / 0.00%
|
15.50
|
15.90
|
15.40
|
15.90
|
15.54
|
15.90
|
7,000
|
|
|
10/28/2024
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.45
|
15.90
|
6,200
|
|
|
10/25/2024
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4,000
|
|
|
10/24/2024
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3,000
|
|
|
10/23/2024
|
+0.10 / +0.63%
|
15.40
|
16.00
|
15.30
|
16.00
|
15.60
|
16.00
|
5,800
|
|
|
10/22/2024
|
0.00 / 0.00%
|
15.40
|
15.90
|
15.30
|
15.90
|
15.71
|
15.90
|
9,100
|
|
|
10/21/2024
|
-0.10 / -0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
4,000
|
|
|
10/18/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
15.20
|
16.00
|
15.71
|
16.00
|
15,000
|
|
|