|
|
Closing price on 8/22/2023
|
|
| Open |
13.90 |
| High |
14.90 |
| Low |
13.00 |
| Volume |
112,900 |
| Split-adjusted Price |
13.29 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2023
|
+0.60 / +4.41%
|
13.90
|
14.90
|
13.00
|
14.20
|
13.41
|
13.29
|
112,900
|
|
|
8/21/2023
|
+0.60 / +4.62%
|
12.50
|
13.60
|
12.50
|
13.60
|
13.11
|
12.73
|
82,000
|
|
|
8/18/2023
|
+0.30 / +2.36%
|
13.40
|
13.50
|
12.20
|
13.00
|
12.79
|
12.17
|
125,000
|
|
|
8/17/2023
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.70
|
12.65
|
11.89
|
202,000
|
|
|
8/16/2023
|
+0.30 / +2.42%
|
12.70
|
13.00
|
12.50
|
12.70
|
12.69
|
11.89
|
111,300
|
|
|
8/15/2023
|
-0.40 / -3.13%
|
13.40
|
13.40
|
12.40
|
12.40
|
12.61
|
11.61
|
144,800
|
|
|
8/14/2023
|
+0.40 / +3.23%
|
12.40
|
13.50
|
12.40
|
12.80
|
12.75
|
11.98
|
193,600
|
|
|
8/11/2023
|
-0.30 / -2.36%
|
12.60
|
12.70
|
12.10
|
12.40
|
12.62
|
11.61
|
90,900
|
|
|
8/10/2023
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.10
|
12.70
|
12.62
|
11.89
|
72,300
|
|
|
8/9/2023
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.53
|
11.89
|
408,700
|
|
|
8/8/2023
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.00
|
12.70
|
12.48
|
11.89
|
209,100
|
|
|
8/7/2023
|
+0.10 / +0.81%
|
12.40
|
12.80
|
12.00
|
12.50
|
12.24
|
11.70
|
154,800
|
|
|
8/4/2023
|
-0.40 / -3.13%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.41
|
11.61
|
16,600
|
|
|
8/3/2023
|
+0.50 / +4.07%
|
12.20
|
13.00
|
12.20
|
12.80
|
12.92
|
11.98
|
21,800
|
|
|
8/2/2023
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.40
|
11.51
|
22,400
|
|
|
8/1/2023
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.62
|
11.80
|
26,900
|
|
|
7/31/2023
|
+0.70 / +5.69%
|
12.30
|
13.00
|
12.30
|
13.00
|
12.87
|
12.17
|
103,000
|
|
|
7/28/2023
|
-0.60 / -4.65%
|
12.30
|
12.90
|
12.30
|
12.30
|
12.44
|
11.51
|
11,700
|
|
|
7/27/2023
|
+0.60 / +4.88%
|
12.10
|
12.90
|
12.00
|
12.90
|
12.19
|
12.08
|
46,300
|
|
|
7/26/2023
|
0.00 / 0.00%
|
12.10
|
12.50
|
12.00
|
12.30
|
12.02
|
11.51
|
262,200
|
|
|
7/25/2023
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.30
|
12.17
|
11.51
|
30,400
|
|
|
7/24/2023
|
+0.20 / +1.65%
|
12.20
|
12.60
|
11.90
|
12.30
|
12.06
|
11.51
|
465,500
|
|
|
7/21/2023
|
-0.30 / -2.42%
|
12.30
|
12.40
|
12.10
|
12.10
|
12.16
|
11.33
|
32,700
|
|
|
7/20/2023
|
+0.20 / +1.64%
|
12.00
|
13.40
|
12.00
|
12.40
|
12.60
|
11.61
|
52,200
|
|
|
7/19/2023
|
-0.30 / -2.40%
|
12.90
|
12.90
|
12.20
|
12.20
|
12.29
|
11.42
|
18,500
|
|
|
7/18/2023
|
-0.40 / -3.10%
|
12.60
|
13.30
|
12.50
|
12.50
|
12.62
|
11.70
|
21,200
|
|
|
7/17/2023
|
-0.10 / -0.77%
|
13.00
|
13.40
|
12.50
|
12.90
|
12.77
|
12.08
|
89,000
|
|
|
7/14/2023
|
+0.10 / +0.78%
|
14.00
|
14.00
|
13.00
|
13.00
|
13.20
|
12.17
|
42,900
|
|
|
7/13/2023
|
+1.10 / +9.32%
|
11.50
|
12.90
|
11.00
|
12.90
|
12.53
|
12.08
|
151,100
|
|
|
7/12/2023
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.75
|
11.05
|
80,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|