Closing price on 9/13/2023
|
|
Open |
13.50 |
High |
14.80 |
Low |
13.50 |
Volume |
200,300 |
Split-adjusted Price |
14.80 |
|
|
KDM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/13/2023
|
+1.30 / +9.63%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.26
|
14.80
|
200,300
|
|
9/12/2023
|
-0.70 / -4.93%
|
14.20
|
14.30
|
13.50
|
13.50
|
13.83
|
13.50
|
15,800
|
|
9/11/2023
|
+0.30 / +2.16%
|
14.40
|
14.40
|
13.70
|
14.20
|
13.75
|
14.20
|
185,800
|
|
9/8/2023
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.30
|
13.90
|
13.66
|
13.90
|
103,200
|
|
9/7/2023
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.53
|
13.70
|
66,200
|
|
9/6/2023
|
+0.30 / +2.24%
|
13.30
|
13.70
|
13.20
|
13.70
|
13.45
|
13.70
|
117,500
|
|
9/5/2023
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
13.40
|
66,900
|
|
8/31/2023
|
-0.10 / -0.74%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.49
|
13.40
|
69,700
|
|
8/30/2023
|
-0.20 / -1.46%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.48
|
13.50
|
46,800
|
|
8/29/2023
|
+0.20 / +1.48%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.70
|
13.70
|
4,300
|
|
8/28/2023
|
0.00 / 0.00%
|
13.20
|
14.00
|
13.20
|
13.50
|
13.55
|
13.50
|
81,400
|
|
8/25/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.20
|
13.50
|
13.56
|
13.50
|
112,000
|
|
8/24/2023
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.19
|
13.50
|
41,700
|
|
8/23/2023
|
-0.60 / -4.23%
|
14.30
|
15.60
|
13.60
|
13.60
|
14.76
|
13.60
|
245,800
|
|
8/22/2023
|
+0.60 / +4.41%
|
13.90
|
14.90
|
13.00
|
14.20
|
13.41
|
14.20
|
112,900
|
|
8/21/2023
|
+0.60 / +4.62%
|
12.50
|
13.60
|
12.50
|
13.60
|
13.11
|
13.60
|
82,000
|
|
8/18/2023
|
+0.30 / +2.36%
|
13.40
|
13.50
|
12.20
|
13.00
|
12.79
|
13.00
|
125,000
|
|
8/17/2023
|
0.00 / 0.00%
|
12.50
|
13.00
|
12.50
|
12.70
|
12.65
|
12.70
|
202,000
|
|
8/16/2023
|
+0.30 / +2.42%
|
12.70
|
13.00
|
12.50
|
12.70
|
12.69
|
12.70
|
111,300
|
|
8/15/2023
|
-0.40 / -3.13%
|
13.40
|
13.40
|
12.40
|
12.40
|
12.61
|
12.40
|
144,800
|
|
8/14/2023
|
+0.40 / +3.23%
|
12.40
|
13.50
|
12.40
|
12.80
|
12.75
|
12.80
|
193,600
|
|
8/11/2023
|
-0.30 / -2.36%
|
12.60
|
12.70
|
12.10
|
12.40
|
12.62
|
12.40
|
90,900
|
|
8/10/2023
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.10
|
12.70
|
12.62
|
12.70
|
72,300
|
|
8/9/2023
|
0.00 / 0.00%
|
12.50
|
12.70
|
12.30
|
12.70
|
12.53
|
12.70
|
408,700
|
|
8/8/2023
|
+0.20 / +1.60%
|
12.50
|
12.80
|
12.00
|
12.70
|
12.48
|
12.70
|
209,100
|
|
8/7/2023
|
+0.10 / +0.81%
|
12.40
|
12.80
|
12.00
|
12.50
|
12.24
|
12.50
|
154,800
|
|
8/4/2023
|
-0.40 / -3.13%
|
12.40
|
12.50
|
12.40
|
12.40
|
12.41
|
12.40
|
16,600
|
|
8/3/2023
|
+0.50 / +4.07%
|
12.20
|
13.00
|
12.20
|
12.80
|
12.92
|
12.80
|
21,800
|
|
8/2/2023
|
-0.30 / -2.38%
|
12.60
|
12.60
|
12.30
|
12.30
|
12.40
|
12.30
|
22,400
|
|
8/1/2023
|
-0.40 / -3.08%
|
13.00
|
13.00
|
12.40
|
12.60
|
12.62
|
12.60
|
26,900
|
|
|