|
Closing price on 9/20/2023
|
|
| Open |
21.00 |
| High |
23.20 |
| Low |
19.60 |
| Volume |
120,400 |
| Split-adjusted Price |
21.72 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2023
|
+2.10 / +9.95%
|
21.00
|
23.20
|
19.60
|
23.20
|
22.67
|
21.72
|
120,400
|
|
|
9/19/2023
|
+1.60 / +8.21%
|
21.40
|
21.40
|
19.50
|
21.10
|
20.76
|
19.75
|
282,300
|
|
|
9/18/2023
|
+1.70 / +9.55%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
18.26
|
43,100
|
|
|
9/15/2023
|
+1.60 / +9.88%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
16.66
|
38,000
|
|
|
9/14/2023
|
+1.40 / +9.46%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
15.17
|
159,200
|
|
|
9/13/2023
|
+1.30 / +9.63%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.26
|
13.86
|
200,300
|
|
|
9/12/2023
|
-0.70 / -4.93%
|
14.20
|
14.30
|
13.50
|
13.50
|
13.83
|
12.64
|
15,800
|
|
|
9/11/2023
|
+0.30 / +2.16%
|
14.40
|
14.40
|
13.70
|
14.20
|
13.75
|
13.29
|
185,800
|
|
|
9/8/2023
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.30
|
13.90
|
13.66
|
13.01
|
103,200
|
|
|
9/7/2023
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.53
|
12.83
|
66,200
|
|
|
9/6/2023
|
+0.30 / +2.24%
|
13.30
|
13.70
|
13.20
|
13.70
|
13.45
|
12.83
|
117,500
|
|
|
9/5/2023
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
12.54
|
66,900
|
|
|
8/31/2023
|
-0.10 / -0.74%
|
13.10
|
13.60
|
13.10
|
13.40
|
13.49
|
12.54
|
69,700
|
|
|
8/30/2023
|
-0.20 / -1.46%
|
13.10
|
13.50
|
13.10
|
13.50
|
13.48
|
12.64
|
46,800
|
|
|
8/29/2023
|
+0.20 / +1.48%
|
13.90
|
13.90
|
13.50
|
13.70
|
13.70
|
12.83
|
4,300
|
|
|
8/28/2023
|
0.00 / 0.00%
|
13.20
|
14.00
|
13.20
|
13.50
|
13.55
|
12.64
|
81,400
|
|
|
8/25/2023
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.20
|
13.50
|
13.56
|
12.64
|
112,000
|
|
|
8/24/2023
|
-0.10 / -0.74%
|
13.60
|
13.60
|
13.10
|
13.50
|
13.19
|
12.64
|
41,700
|
|
|
8/23/2023
|
-0.60 / -4.23%
|
14.30
|
15.60
|
13.60
|
13.60
|
14.76
|
12.73
|
245,800
|
|
|
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
|
|
|