|
|
Closing price on 5/28/2024
|
|
| Open |
35.95 |
| High |
36.25 |
| Low |
35.70 |
| Volume |
3,338,290 |
| Split-adjusted Price |
32.95 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2024
|
+0.45 / +1.26%
|
35.95
|
36.25
|
35.70
|
36.25
|
35.91
|
32.95
|
3,338,290
|
|
|
5/27/2024
|
+0.20 / +0.56%
|
35.75
|
35.80
|
35.00
|
35.80
|
35.44
|
32.55
|
2,314,679
|
|
|
5/24/2024
|
-1.35 / -3.65%
|
36.80
|
37.10
|
35.00
|
35.60
|
36.15
|
32.36
|
6,015,464
|
|
|
5/23/2024
|
+0.35 / +0.96%
|
36.50
|
36.95
|
36.35
|
36.95
|
36.62
|
33.59
|
2,719,268
|
|
|
5/22/2024
|
+0.10 / +0.27%
|
36.55
|
37.10
|
36.40
|
36.60
|
36.74
|
33.27
|
4,342,532
|
|
|
5/21/2024
|
-0.40 / -1.08%
|
36.70
|
36.85
|
36.25
|
36.50
|
36.44
|
33.18
|
2,996,210
|
|
|
5/20/2024
|
0.00 / 0.00%
|
37.20
|
37.25
|
36.65
|
36.90
|
36.91
|
33.55
|
3,005,931
|
|
|
5/17/2024
|
+0.10 / +0.27%
|
36.80
|
36.90
|
36.55
|
36.90
|
36.80
|
33.55
|
3,146,175
|
|
|
5/16/2024
|
+0.40 / +1.10%
|
36.70
|
37.00
|
36.40
|
36.80
|
36.73
|
33.45
|
3,640,557
|
|
|
5/15/2024
|
+0.50 / +1.39%
|
36.00
|
36.75
|
35.85
|
36.40
|
36.23
|
33.09
|
4,473,445
|
|
|
5/14/2024
|
-0.40 / -1.10%
|
36.40
|
36.40
|
35.85
|
35.90
|
36.00
|
32.64
|
969,870
|
|
|
5/13/2024
|
+0.30 / +0.83%
|
36.15
|
36.75
|
36.10
|
36.30
|
36.42
|
33.00
|
4,319,637
|
|
|
5/10/2024
|
0.00 / 0.00%
|
35.95
|
36.15
|
35.50
|
36.00
|
35.92
|
32.73
|
2,145,227
|
|
|
5/9/2024
|
0.00 / 0.00%
|
36.00
|
36.35
|
35.55
|
36.00
|
35.92
|
32.73
|
3,070,206
|
|
|
5/8/2024
|
-0.10 / -0.28%
|
35.65
|
36.05
|
35.35
|
36.00
|
35.76
|
32.73
|
2,495,200
|
|
|
5/7/2024
|
+0.40 / +1.12%
|
35.85
|
36.20
|
35.65
|
36.10
|
35.93
|
32.82
|
3,810,500
|
|
|
5/6/2024
|
-0.20 / -0.56%
|
35.90
|
36.00
|
35.50
|
35.70
|
35.83
|
32.45
|
3,646,400
|
|
|
5/3/2024
|
+0.90 / +2.57%
|
35.40
|
35.90
|
34.65
|
35.90
|
35.62
|
32.64
|
3,634,400
|
|
|
5/2/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
34.00
|
35.00
|
34.75
|
31.82
|
1,506,200
|
|
|
4/26/2024
|
+0.40 / +1.16%
|
34.00
|
35.45
|
33.95
|
35.00
|
34.84
|
31.82
|
3,717,500
|
|
|
4/25/2024
|
+0.05 / +0.14%
|
34.30
|
34.60
|
33.75
|
34.60
|
34.15
|
31.45
|
2,052,500
|
|
|
4/24/2024
|
+1.10 / +3.29%
|
33.80
|
34.90
|
33.65
|
34.55
|
34.26
|
31.41
|
3,040,700
|
|
|
4/23/2024
|
0.00 / 0.00%
|
33.50
|
33.70
|
33.00
|
33.45
|
33.43
|
30.41
|
2,792,000
|
|
|
4/22/2024
|
+0.45 / +1.36%
|
33.40
|
33.45
|
32.50
|
33.45
|
33.16
|
30.41
|
3,408,100
|
|
|
4/19/2024
|
-1.00 / -2.94%
|
33.90
|
33.90
|
32.00
|
33.00
|
32.78
|
30.00
|
4,253,700
|
|
|
4/17/2024
|
-0.25 / -0.73%
|
34.40
|
34.40
|
34.00
|
34.00
|
34.18
|
30.91
|
1,880,100
|
|
|
4/16/2024
|
+0.35 / +1.03%
|
33.90
|
34.30
|
33.00
|
34.25
|
33.63
|
31.14
|
4,882,200
|
|
|
4/15/2024
|
-2.55 / -7.00%
|
36.30
|
36.60
|
33.90
|
33.90
|
35.11
|
30.82
|
4,062,400
|
|
|
4/12/2024
|
+0.20 / +0.55%
|
36.35
|
36.55
|
36.15
|
36.45
|
36.40
|
33.14
|
2,247,800
|
|
|
4/11/2024
|
+0.25 / +0.69%
|
35.40
|
36.50
|
35.40
|
36.25
|
36.09
|
32.95
|
2,746,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|