|
Closing price on 10/16/2024
|
|
| Open |
15.80 |
| High |
16.20 |
| Low |
15.80 |
| Volume |
3,700 |
| Split-adjusted Price |
16.20 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2024
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.80
|
16.20
|
15.83
|
16.20
|
3,700
|
|
|
10/15/2024
|
-0.20 / -1.25%
|
16.10
|
16.10
|
15.80
|
15.80
|
15.96
|
15.80
|
23,900
|
|
|
10/14/2024
|
-0.40 / -2.44%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.07
|
16.00
|
21,100
|
|
|
10/11/2024
|
0.00 / 0.00%
|
16.10
|
16.40
|
16.00
|
16.40
|
16.05
|
16.40
|
13,000
|
|
|
10/10/2024
|
+0.40 / +2.50%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.08
|
16.40
|
31,000
|
|
|
10/9/2024
|
+0.10 / +0.63%
|
15.50
|
16.90
|
15.50
|
16.00
|
16.19
|
16.00
|
16,300
|
|
|
10/8/2024
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.90
|
15.90
|
15.90
|
15.90
|
6,100
|
|
|
10/7/2024
|
-0.20 / -1.24%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.81
|
15.90
|
10,200
|
|
|
10/4/2024
|
-0.40 / -2.42%
|
15.30
|
16.60
|
15.20
|
16.10
|
15.93
|
16.10
|
10,100
|
|
|
10/3/2024
|
+0.40 / +2.48%
|
16.90
|
16.90
|
14.80
|
16.50
|
15.36
|
16.50
|
17,600
|
|
|
10/2/2024
|
-0.20 / -1.23%
|
15.70
|
16.90
|
14.70
|
16.10
|
15.23
|
16.10
|
23,600
|
|
|
10/1/2024
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.30
|
16.30
|
16.33
|
16.30
|
4,000
|
|
|
9/30/2024
|
-0.20 / -1.20%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2,000
|
|
|
9/27/2024
|
-0.10 / -0.60%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.35
|
16.60
|
28,000
|
|
|
9/26/2024
|
0.00 / 0.00%
|
16.00
|
16.70
|
15.30
|
16.70
|
15.52
|
16.70
|
5,700
|
|
|
9/25/2024
|
-0.10 / -0.60%
|
15.60
|
16.80
|
15.60
|
16.70
|
16.31
|
16.70
|
20,700
|
|
|
9/24/2024
|
+0.20 / +1.20%
|
15.20
|
16.90
|
15.20
|
16.80
|
16.62
|
16.80
|
2,300
|
|
|
9/23/2024
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
6,500
|
|
|
9/20/2024
|
-0.20 / -1.19%
|
15.60
|
16.60
|
15.60
|
16.60
|
16.07
|
16.60
|
8,100
|
|
|
9/19/2024
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
1,000
|
|
|
9/18/2024
|
+0.20 / +1.20%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.65
|
16.80
|
1,300
|
|
|
9/17/2024
|
-0.30 / -1.78%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
24,807
|
|
|
9/16/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
9/13/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
0
|
|
|
9/12/2024
|
+0.60 / +3.68%
|
17.20
|
17.30
|
16.60
|
16.90
|
17.01
|
16.90
|
3,800
|
|
|
9/11/2024
|
-0.60 / -3.55%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1,900
|
|
|
9/10/2024
|
-0.10 / -0.59%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.56
|
16.90
|
2,500
|
|
|
9/9/2024
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
500
|
|
|
9/6/2024
|
+0.10 / +0.59%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
1,300
|
|
|
9/5/2024
|
-0.70 / -3.98%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.84
|
16.90
|
1,100
|
|
|