Closing price on 7/22/2024
|
|
Open |
17.00 |
High |
17.90 |
Low |
16.80 |
Volume |
10,500 |
Split-adjusted Price |
17.80 |
|
|
KDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2024
|
-0.10 / -0.56%
|
17.00
|
17.90
|
16.80
|
17.80
|
17.39
|
17.80
|
10,500
|
|
7/19/2024
|
-0.30 / -1.65%
|
17.30
|
18.10
|
17.20
|
17.90
|
17.85
|
17.90
|
7,600
|
|
7/18/2024
|
+0.30 / +1.68%
|
16.70
|
18.20
|
16.70
|
18.20
|
17.72
|
18.20
|
47,500
|
|
7/17/2024
|
-0.10 / -0.56%
|
17.60
|
17.90
|
17.10
|
17.90
|
17.74
|
17.90
|
22,700
|
|
7/16/2024
|
-0.30 / -1.64%
|
19.50
|
19.50
|
16.90
|
18.00
|
18.10
|
18.00
|
5,000
|
|
7/15/2024
|
+1.50 / +8.93%
|
16.80
|
18.40
|
15.60
|
18.30
|
16.22
|
18.30
|
32,100
|
|
7/12/2024
|
-1.80 / -9.68%
|
18.00
|
18.10
|
16.80
|
16.80
|
17.03
|
16.80
|
45,700
|
|
7/11/2024
|
0.00 / 0.00%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2,100
|
|
7/10/2024
|
-0.20 / -1.06%
|
18.10
|
18.80
|
18.10
|
18.60
|
18.41
|
18.60
|
51,300
|
|
7/9/2024
|
0.00 / 0.00%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.40
|
18.80
|
5,400
|
|
7/8/2024
|
-0.10 / -0.53%
|
18.10
|
18.80
|
18.10
|
18.80
|
18.57
|
18.80
|
8,900
|
|
7/5/2024
|
+1.30 / +7.39%
|
17.90
|
18.90
|
17.80
|
18.90
|
18.14
|
18.90
|
20,900
|
|
7/4/2024
|
-0.10 / -0.53%
|
18.50
|
18.80
|
17.80
|
18.80
|
18.44
|
17.60
|
25,200
|
|
7/3/2024
|
-0.90 / -4.55%
|
19.70
|
19.70
|
18.60
|
18.90
|
18.90
|
17.69
|
3,800
|
|
7/2/2024
|
+0.70 / +3.66%
|
18.30
|
19.80
|
18.30
|
19.80
|
19.71
|
18.54
|
46,000
|
|
7/1/2024
|
+0.20 / +1.06%
|
18.20
|
19.10
|
17.90
|
19.10
|
18.06
|
17.88
|
61,900
|
|
6/28/2024
|
0.00 / 0.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
17.69
|
7,000
|
|
6/27/2024
|
0.00 / 0.00%
|
18.20
|
18.90
|
18.20
|
18.90
|
18.65
|
17.69
|
8,400
|
|
6/26/2024
|
-0.60 / -3.08%
|
18.40
|
18.90
|
18.20
|
18.90
|
18.62
|
17.69
|
19,000
|
|
6/25/2024
|
+0.40 / +2.09%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.26
|
100
|
|
6/24/2024
|
-1.00 / -4.98%
|
18.10
|
19.20
|
18.10
|
19.10
|
18.26
|
17.88
|
105,300
|
|
6/21/2024
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
18.82
|
1,500
|
|
6/20/2024
|
-0.20 / -0.99%
|
18.70
|
20.20
|
18.40
|
20.10
|
18.99
|
18.82
|
118,900
|
|
6/19/2024
|
-0.10 / -0.49%
|
19.40
|
20.30
|
19.40
|
20.30
|
19.96
|
19.00
|
1,600
|
|
6/18/2024
|
+0.60 / +3.03%
|
20.10
|
20.40
|
19.50
|
20.40
|
19.73
|
19.10
|
4,300
|
|
6/17/2024
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.50
|
19.80
|
19.57
|
18.54
|
9,200
|
|
6/14/2024
|
-0.10 / -0.50%
|
19.60
|
19.90
|
19.50
|
19.80
|
19.65
|
18.54
|
28,000
|
|
6/13/2024
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
18.63
|
11,600
|
|
6/12/2024
|
-1.50 / -7.01%
|
20.50
|
20.50
|
19.50
|
19.90
|
19.90
|
18.63
|
58,300
|
|
6/11/2024
|
0.00 / 0.00%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
20.03
|
0
|
|
|