|
Closing price on 4/5/2022
|
|
| Open |
24.30 |
| High |
25.80 |
| Low |
24.00 |
| Volume |
64,500 |
| Split-adjusted Price |
23.59 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2022
|
+0.80 / +3.28%
|
24.30
|
25.80
|
24.00
|
25.20
|
24.50
|
23.59
|
64,500
|
|
|
4/4/2022
|
+0.30 / +1.24%
|
24.10
|
24.50
|
23.00
|
24.40
|
23.76
|
22.84
|
135,100
|
|
|
4/1/2022
|
+0.50 / +2.12%
|
23.00
|
25.60
|
22.50
|
24.10
|
23.20
|
22.56
|
95,900
|
|
|
3/31/2022
|
-1.90 / -7.45%
|
25.50
|
25.70
|
23.10
|
23.60
|
23.95
|
22.09
|
82,300
|
|
|
3/30/2022
|
+2.20 / +9.44%
|
25.60
|
25.60
|
21.00
|
25.50
|
25.21
|
23.87
|
870,200
|
|
|
3/29/2022
|
+2.10 / +9.91%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.81
|
93,400
|
|
|
3/28/2022
|
+1.90 / +9.84%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
19.85
|
270,800
|
|
|
3/25/2022
|
+1.70 / +9.66%
|
18.90
|
19.30
|
18.90
|
19.30
|
19.28
|
18.07
|
456,800
|
|
|
3/24/2022
|
+1.60 / +10.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.48
|
399,600
|
|
|
3/23/2022
|
+1.40 / +9.59%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
14.98
|
359,400
|
|
|
3/22/2022
|
+1.30 / +9.77%
|
14.60
|
14.60
|
12.20
|
14.60
|
14.03
|
13.67
|
1,370,400
|
|
|
3/21/2022
|
+1.20 / +9.92%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
12.45
|
119,200
|
|
|
3/18/2022
|
+1.10 / +10.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
11.33
|
329,600
|
|
|
3/17/2022
|
+1.00 / +10.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
11.00
|
10.30
|
525,800
|
|
|
3/16/2022
|
+0.90 / +9.89%
|
9.50
|
10.00
|
9.50
|
10.00
|
10.00
|
9.36
|
92,200
|
|
|
3/15/2022
|
-0.80 / -8.08%
|
9.90
|
10.70
|
9.10
|
9.10
|
10.25
|
8.52
|
420,600
|
|
|
3/14/2022
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.00
|
9.90
|
9.74
|
9.27
|
396,700
|
|
|
3/11/2022
|
+0.20 / +2.15%
|
8.60
|
9.70
|
8.60
|
9.50
|
9.39
|
8.89
|
319,700
|
|
|
3/10/2022
|
0.00 / 0.00%
|
9.00
|
9.50
|
9.00
|
9.30
|
9.18
|
8.71
|
62,200
|
|
|
3/9/2022
|
-0.30 / -3.13%
|
9.60
|
9.70
|
8.70
|
9.30
|
9.19
|
8.71
|
103,700
|
|
|
3/8/2022
|
+0.70 / +7.87%
|
9.00
|
9.70
|
8.90
|
9.60
|
9.52
|
8.99
|
508,300
|
|
|
3/7/2022
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.78
|
8.33
|
222,900
|
|
|
3/4/2022
|
+0.70 / +9.46%
|
7.40
|
8.10
|
7.40
|
8.10
|
7.96
|
7.58
|
175,800
|
|
|
3/3/2022
|
+0.20 / +2.78%
|
7.20
|
7.40
|
7.20
|
7.40
|
7.27
|
6.93
|
101,100
|
|
|
3/2/2022
|
-0.20 / -2.70%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.26
|
6.74
|
47,400
|
|
|
3/1/2022
|
+0.10 / +1.37%
|
7.30
|
7.40
|
7.20
|
7.40
|
7.29
|
6.93
|
48,800
|
|
|
2/28/2022
|
-0.10 / -1.35%
|
7.30
|
7.30
|
7.10
|
7.30
|
7.22
|
6.83
|
34,000
|
|
|
2/25/2022
|
0.00 / 0.00%
|
7.40
|
7.50
|
7.20
|
7.40
|
7.33
|
6.93
|
89,700
|
|
|
2/24/2022
|
-0.10 / -1.33%
|
7.50
|
7.70
|
7.10
|
7.40
|
7.42
|
6.93
|
110,600
|
|
|
2/23/2022
|
+0.30 / +4.17%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.43
|
7.02
|
109,100
|
|
|