|
Closing price on 2/5/2024
|
|
Open |
30.65 |
High |
31.00 |
Low |
30.50 |
Volume |
3,987,400 |
Split-adjusted Price |
28.05 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/5/2024
|
+0.35 / +1.15%
|
30.65
|
31.00
|
30.50
|
30.85
|
30.70
|
28.05
|
3,987,400
|
|
2/2/2024
|
0.00 / 0.00%
|
30.50
|
31.45
|
30.50
|
30.50
|
30.88
|
27.73
|
3,849,600
|
|
2/1/2024
|
-0.40 / -1.29%
|
30.70
|
30.90
|
30.40
|
30.50
|
30.64
|
27.73
|
6,356,700
|
|
1/31/2024
|
-0.10 / -0.32%
|
31.10
|
31.20
|
30.80
|
30.90
|
30.95
|
28.09
|
1,176,700
|
|
1/30/2024
|
-0.15 / -0.48%
|
31.05
|
31.15
|
30.80
|
31.00
|
30.95
|
28.18
|
1,065,900
|
|
1/29/2024
|
0.00 / 0.00%
|
31.25
|
31.25
|
31.00
|
31.15
|
31.12
|
28.32
|
977,800
|
|
1/26/2024
|
-0.05 / -0.16%
|
31.35
|
31.35
|
31.05
|
31.15
|
31.15
|
28.32
|
1,230,100
|
|
1/25/2024
|
+0.30 / +0.97%
|
30.90
|
31.20
|
30.70
|
31.20
|
30.92
|
28.36
|
1,483,000
|
|
1/24/2024
|
-0.15 / -0.48%
|
31.05
|
31.10
|
30.90
|
30.90
|
31.03
|
28.09
|
932,600
|
|
1/23/2024
|
-0.15 / -0.48%
|
31.20
|
31.25
|
30.90
|
31.05
|
31.07
|
28.23
|
1,162,400
|
|
1/22/2024
|
-0.20 / -0.64%
|
31.40
|
31.40
|
30.80
|
31.20
|
31.10
|
28.36
|
2,108,200
|
|
1/19/2024
|
+0.10 / +0.32%
|
31.35
|
31.60
|
31.35
|
31.40
|
31.44
|
28.55
|
2,158,900
|
|
1/18/2024
|
+1.15 / +3.81%
|
30.20
|
31.60
|
30.20
|
31.30
|
31.04
|
28.45
|
4,498,800
|
|
1/17/2024
|
+0.55 / +1.86%
|
29.70
|
30.30
|
29.60
|
30.15
|
29.94
|
27.41
|
1,598,700
|
|
1/16/2024
|
-0.25 / -0.84%
|
29.70
|
29.85
|
29.20
|
29.60
|
29.38
|
26.91
|
1,951,300
|
|
1/15/2024
|
-0.05 / -0.17%
|
30.05
|
30.10
|
29.85
|
29.85
|
29.92
|
27.14
|
717,600
|
|
1/12/2024
|
-0.35 / -1.16%
|
30.10
|
30.10
|
29.75
|
29.90
|
29.95
|
27.18
|
2,859,900
|
|
1/11/2024
|
+0.20 / +0.67%
|
30.10
|
30.30
|
30.05
|
30.25
|
30.10
|
27.50
|
2,148,600
|
|
1/10/2024
|
-0.70 / -2.28%
|
30.80
|
30.80
|
30.00
|
30.05
|
30.25
|
27.32
|
2,403,500
|
|
1/9/2024
|
-0.45 / -1.44%
|
31.30
|
31.50
|
30.75
|
30.75
|
31.29
|
27.95
|
2,769,600
|
|
1/8/2024
|
+0.20 / +0.65%
|
31.35
|
31.45
|
31.10
|
31.20
|
31.27
|
28.36
|
2,178,100
|
|
1/5/2024
|
+0.05 / +0.16%
|
30.95
|
31.25
|
30.90
|
31.00
|
31.09
|
28.18
|
1,870,800
|
|
1/4/2024
|
+0.15 / +0.49%
|
30.80
|
31.10
|
30.75
|
30.95
|
30.90
|
28.14
|
2,565,400
|
|
1/3/2024
|
-0.05 / -0.16%
|
30.85
|
30.85
|
30.55
|
30.80
|
30.72
|
28.00
|
1,316,700
|
|
1/2/2024
|
-0.55 / -1.75%
|
31.40
|
31.45
|
30.60
|
30.85
|
30.94
|
28.05
|
1,249,000
|
|
12/29/2023
|
+0.75 / +2.45%
|
30.70
|
31.40
|
30.65
|
31.40
|
31.05
|
28.55
|
1,677,500
|
|
12/28/2023
|
0.00 / 0.00%
|
30.65
|
31.00
|
30.60
|
30.65
|
30.78
|
27.86
|
1,150,700
|
|
12/27/2023
|
-0.05 / -0.16%
|
30.65
|
30.75
|
30.50
|
30.65
|
30.67
|
27.86
|
1,367,000
|
|
12/26/2023
|
+0.40 / +1.32%
|
30.45
|
30.70
|
30.10
|
30.70
|
30.30
|
27.91
|
2,067,900
|
|
12/25/2023
|
+0.25 / +0.83%
|
30.05
|
30.45
|
30.05
|
30.30
|
30.28
|
27.55
|
883,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:00 AM
|
|
|
|
|