|
|
Closing price on 4/28/2023
|
|
| Open |
13.80 |
| High |
13.80 |
| Low |
13.60 |
| Volume |
19,000 |
| Split-adjusted Price |
12.83 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2023
|
-0.20 / -1.44%
|
13.80
|
13.80
|
13.60
|
13.70
|
13.71
|
12.83
|
19,000
|
|
|
4/27/2023
|
-0.80 / -5.44%
|
14.60
|
14.60
|
13.90
|
13.90
|
14.07
|
13.01
|
2,400
|
|
|
4/26/2023
|
+0.90 / +6.52%
|
13.80
|
14.70
|
13.80
|
14.70
|
13.81
|
13.76
|
35,000
|
|
|
4/25/2023
|
-0.80 / -5.48%
|
14.60
|
14.60
|
13.80
|
13.80
|
13.98
|
12.92
|
93,800
|
|
|
4/24/2023
|
-0.20 / -1.35%
|
14.50
|
14.60
|
13.80
|
14.60
|
14.29
|
13.67
|
15,600
|
|
|
4/21/2023
|
+0.20 / +1.37%
|
15.30
|
15.30
|
14.00
|
14.80
|
14.31
|
13.86
|
9,300
|
|
|
4/20/2023
|
-0.10 / -0.68%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.74
|
13.67
|
29,000
|
|
|
4/19/2023
|
-0.10 / -0.68%
|
15.00
|
15.00
|
14.70
|
14.70
|
14.84
|
13.76
|
14,800
|
|
|
4/18/2023
|
-0.30 / -1.99%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.84
|
13.86
|
16,300
|
|
|
4/17/2023
|
+0.10 / +0.67%
|
15.00
|
15.20
|
14.60
|
15.10
|
14.80
|
14.14
|
238,100
|
|
|
4/14/2023
|
+0.40 / +2.74%
|
15.00
|
15.50
|
14.70
|
15.00
|
15.03
|
14.04
|
61,900
|
|
|
4/13/2023
|
-0.10 / -0.68%
|
14.50
|
15.60
|
14.50
|
14.60
|
14.85
|
13.67
|
33,400
|
|
|
4/12/2023
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.50
|
14.70
|
14.80
|
13.76
|
20,100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.30
|
14.70
|
14.67
|
13.76
|
34,600
|
|
|
4/10/2023
|
-0.70 / -4.55%
|
16.00
|
16.00
|
14.60
|
14.70
|
14.87
|
13.76
|
24,200
|
|
|
4/7/2023
|
+0.20 / +1.32%
|
16.60
|
16.60
|
15.20
|
15.40
|
15.61
|
14.42
|
78,900
|
|
|
4/6/2023
|
+1.30 / +9.35%
|
13.60
|
15.20
|
13.50
|
15.20
|
14.36
|
14.23
|
82,600
|
|
|
4/5/2023
|
-0.10 / -0.71%
|
13.50
|
14.20
|
13.50
|
13.90
|
13.86
|
13.01
|
46,300
|
|
|
4/4/2023
|
+0.10 / +0.72%
|
13.90
|
14.00
|
13.60
|
14.00
|
13.78
|
13.11
|
64,100
|
|
|
4/3/2023
|
+0.30 / +2.21%
|
13.60
|
14.30
|
12.80
|
13.90
|
13.52
|
13.01
|
63,800
|
|
|
3/31/2023
|
-0.90 / -6.21%
|
14.50
|
15.00
|
13.60
|
13.60
|
14.16
|
12.73
|
87,500
|
|
|
3/30/2023
|
-0.40 / -2.68%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.88
|
13.57
|
62,200
|
|
|
3/29/2023
|
-0.70 / -4.49%
|
15.50
|
15.50
|
14.70
|
14.90
|
15.03
|
13.95
|
81,500
|
|
|
3/28/2023
|
-0.50 / -3.11%
|
15.40
|
16.40
|
15.30
|
15.60
|
15.72
|
14.60
|
48,600
|
|
|
3/27/2023
|
0.00 / 0.00%
|
16.20
|
17.00
|
16.10
|
16.10
|
16.34
|
15.07
|
125,300
|
|
|
3/24/2023
|
-0.20 / -1.23%
|
17.70
|
17.70
|
16.00
|
16.10
|
16.25
|
15.07
|
84,300
|
|
|
3/23/2023
|
+0.60 / +3.82%
|
15.80
|
17.20
|
15.70
|
16.30
|
16.65
|
15.26
|
203,300
|
|
|
3/22/2023
|
+1.00 / +6.80%
|
16.10
|
16.10
|
13.30
|
15.70
|
15.73
|
14.70
|
328,700
|
|
|
3/21/2023
|
+1.30 / +9.70%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
13.76
|
36,100
|
|
|
3/20/2023
|
+1.20 / +9.84%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
12.54
|
52,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|