|
Closing price on 8/7/2024
|
|
| Open |
16.50 |
| High |
17.00 |
| Low |
16.40 |
| Volume |
4,100 |
| Split-adjusted Price |
17.00 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2024
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.40
|
17.00
|
16.64
|
17.00
|
4,100
|
|
|
8/6/2024
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2,000
|
|
|
8/5/2024
|
-0.30 / -1.71%
|
16.60
|
17.20
|
16.60
|
17.20
|
16.81
|
17.20
|
5,800
|
|
|
8/2/2024
|
+0.70 / +4.17%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.36
|
17.50
|
5,000
|
|
|
8/1/2024
|
-1.00 / -5.62%
|
17.10
|
17.10
|
16.40
|
16.80
|
16.87
|
16.80
|
19,400
|
|
|
7/31/2024
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2,000
|
|
|
7/30/2024
|
-0.60 / -3.37%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4,000
|
|
|
7/29/2024
|
-0.50 / -2.73%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4,200
|
|
|
7/26/2024
|
+0.50 / +2.81%
|
17.10
|
19.20
|
17.00
|
18.30
|
17.25
|
18.30
|
9,200
|
|
|
7/25/2024
|
+0.10 / +0.56%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.10
|
17.80
|
29,100
|
|
|
7/24/2024
|
-0.10 / -0.56%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.64
|
17.70
|
2,700
|
|
|
7/23/2024
|
0.00 / 0.00%
|
17.00
|
17.80
|
16.90
|
17.80
|
17.31
|
17.80
|
1,700
|
|
|
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
|
|
|