|
Closing price on 5/9/2022
|
|
| Open |
26.80 |
| High |
29.80 |
| Low |
26.70 |
| Volume |
25,700 |
| Split-adjusted Price |
27.71 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2022
|
0.00 / 0.00%
|
26.80
|
29.80
|
26.70
|
29.60
|
28.05
|
27.71
|
25,700
|
|
|
5/6/2022
|
+0.30 / +1.02%
|
26.40
|
31.00
|
26.40
|
29.60
|
27.58
|
27.71
|
35,300
|
|
|
5/5/2022
|
-3.20 / -9.85%
|
32.20
|
32.20
|
29.30
|
29.30
|
30.15
|
27.43
|
95,500
|
|
|
5/4/2022
|
+1.30 / +4.17%
|
34.00
|
34.20
|
31.30
|
32.50
|
32.90
|
30.43
|
35,000
|
|
|
4/29/2022
|
+2.80 / +9.86%
|
31.20
|
31.20
|
31.00
|
31.20
|
31.20
|
29.21
|
105,000
|
|
|
4/28/2022
|
+2.50 / +9.65%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
26.59
|
38,800
|
|
|
4/27/2022
|
+2.30 / +9.75%
|
23.70
|
25.90
|
23.70
|
25.90
|
25.70
|
24.25
|
44,200
|
|
|
4/26/2022
|
+2.10 / +9.77%
|
21.00
|
23.60
|
19.50
|
23.60
|
21.67
|
22.09
|
35,400
|
|
|
4/25/2022
|
-1.50 / -6.52%
|
20.70
|
25.00
|
20.70
|
21.50
|
21.10
|
20.13
|
178,500
|
|
|
4/22/2022
|
-2.50 / -9.80%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
21.53
|
8,900
|
|
|
4/21/2022
|
-2.80 / -9.89%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
23.87
|
8,800
|
|
|
4/20/2022
|
-3.10 / -9.87%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
26.49
|
22,400
|
|
|
4/19/2022
|
-3.40 / -9.77%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
29.40
|
4,300
|
|
|
4/18/2022
|
-3.80 / -9.84%
|
38.60
|
38.60
|
34.80
|
34.80
|
34.87
|
32.58
|
60,200
|
|
|
4/15/2022
|
-2.40 / -5.85%
|
41.70
|
44.50
|
36.90
|
38.60
|
39.05
|
36.14
|
48,400
|
|
|
4/14/2022
|
+3.30 / +8.75%
|
41.00
|
41.00
|
40.00
|
41.00
|
40.70
|
38.38
|
74,700
|
|
|
4/13/2022
|
+3.40 / +9.91%
|
37.70
|
37.70
|
35.50
|
37.70
|
37.32
|
35.29
|
99,000
|
|
|
4/12/2022
|
+3.10 / +9.94%
|
31.20
|
34.30
|
30.50
|
34.30
|
33.39
|
32.11
|
88,300
|
|
|
4/8/2022
|
+0.80 / +2.63%
|
28.00
|
32.70
|
27.90
|
31.20
|
30.39
|
29.21
|
61,700
|
|
|
4/7/2022
|
+2.70 / +9.75%
|
30.40
|
30.40
|
27.70
|
30.40
|
30.40
|
28.46
|
194,200
|
|
|
4/6/2022
|
+2.50 / +9.92%
|
26.80
|
27.70
|
26.80
|
27.70
|
27.68
|
25.93
|
18,700
|
|
|
4/5/2022
|
+0.80 / +3.28%
|
24.30
|
25.80
|
24.00
|
25.20
|
24.50
|
23.59
|
64,500
|
|
|
4/4/2022
|
+0.30 / +1.24%
|
24.10
|
24.50
|
23.00
|
24.40
|
23.76
|
22.84
|
135,100
|
|
|
4/1/2022
|
+0.50 / +2.12%
|
23.00
|
25.60
|
22.50
|
24.10
|
23.20
|
22.56
|
95,900
|
|
|
3/31/2022
|
-1.90 / -7.45%
|
25.50
|
25.70
|
23.10
|
23.60
|
23.95
|
22.09
|
82,300
|
|
|
3/30/2022
|
+2.20 / +9.44%
|
25.60
|
25.60
|
21.00
|
25.50
|
25.21
|
23.87
|
870,200
|
|
|
3/29/2022
|
+2.10 / +9.91%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
21.81
|
93,400
|
|
|
3/28/2022
|
+1.90 / +9.84%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
19.85
|
270,800
|
|
|
3/25/2022
|
+1.70 / +9.66%
|
18.90
|
19.30
|
18.90
|
19.30
|
19.28
|
18.07
|
456,800
|
|
|
3/24/2022
|
+1.60 / +10.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
16.48
|
399,600
|
|
|