|
Closing price on 9/5/2024
|
|
| Open |
16.20 |
| High |
16.90 |
| Low |
16.20 |
| Volume |
1,100 |
| Split-adjusted Price |
16.90 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2024
|
-0.70 / -3.98%
|
16.20
|
16.90
|
16.20
|
16.90
|
16.84
|
16.90
|
1,100
|
|
|
9/4/2024
|
+0.60 / +3.53%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
200
|
|
|
8/30/2024
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.99
|
17.00
|
6,700
|
|
|
8/29/2024
|
0.00 / 0.00%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.89
|
17.00
|
700
|
|
|
8/28/2024
|
0.00 / 0.00%
|
16.60
|
17.00
|
15.90
|
17.00
|
16.71
|
17.00
|
2,200
|
|
|
8/27/2024
|
0.00 / 0.00%
|
16.40
|
17.00
|
16.40
|
17.00
|
16.73
|
17.00
|
35,500
|
|
|
8/26/2024
|
+0.10 / +0.59%
|
16.30
|
17.00
|
16.30
|
17.00
|
16.99
|
17.00
|
227,300
|
|
|
8/23/2024
|
0.00 / 0.00%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.79
|
16.90
|
2,400
|
|
|
8/22/2024
|
0.00 / 0.00%
|
16.10
|
16.90
|
16.10
|
16.90
|
16.86
|
16.90
|
2,100
|
|
|
8/21/2024
|
-0.10 / -0.59%
|
16.50
|
16.90
|
16.50
|
16.90
|
16.83
|
16.90
|
1,200
|
|
|
8/20/2024
|
+0.10 / +0.59%
|
16.40
|
17.00
|
16.30
|
17.00
|
16.62
|
17.00
|
355,500
|
|
|
8/19/2024
|
-0.50 / -2.87%
|
16.70
|
16.90
|
16.30
|
16.90
|
16.52
|
16.90
|
10,400
|
|
|
8/16/2024
|
+0.40 / +2.35%
|
17.00
|
17.40
|
16.00
|
17.40
|
16.85
|
17.40
|
12,100
|
|
|
8/15/2024
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2,000
|
|
|
8/14/2024
|
+0.40 / +2.35%
|
17.90
|
17.90
|
16.60
|
17.40
|
17.41
|
17.40
|
2,300
|
|
|
8/13/2024
|
-0.50 / -2.86%
|
17.40
|
17.40
|
16.70
|
17.00
|
17.16
|
17.00
|
3,300
|
|
|
8/12/2024
|
+0.30 / +1.74%
|
16.60
|
17.50
|
16.60
|
17.50
|
17.42
|
17.50
|
1,100
|
|
|
8/9/2024
|
-0.20 / -1.15%
|
16.30
|
17.30
|
16.30
|
17.20
|
17.07
|
17.20
|
4,800
|
|
|
8/8/2024
|
+0.40 / +2.35%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
500
|
|
|
8/7/2024
|
0.00 / 0.00%
|
16.50
|
17.00
|
16.40
|
17.00
|
16.64
|
17.00
|
4,100
|
|
|
8/6/2024
|
-0.20 / -1.16%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2,000
|
|
|
8/5/2024
|
-0.30 / -1.71%
|
16.60
|
17.20
|
16.60
|
17.20
|
16.81
|
17.20
|
5,800
|
|
|
8/2/2024
|
+0.70 / +4.17%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.36
|
17.50
|
5,000
|
|
|
8/1/2024
|
-1.00 / -5.62%
|
17.10
|
17.10
|
16.40
|
16.80
|
16.87
|
16.80
|
19,400
|
|
|
7/31/2024
|
+0.60 / +3.49%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2,000
|
|
|
7/30/2024
|
-0.60 / -3.37%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
4,000
|
|
|
7/29/2024
|
-0.50 / -2.73%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4,200
|
|
|
7/26/2024
|
+0.50 / +2.81%
|
17.10
|
19.20
|
17.00
|
18.30
|
17.25
|
18.30
|
9,200
|
|
|
7/25/2024
|
+0.10 / +0.56%
|
17.00
|
17.80
|
17.00
|
17.80
|
17.10
|
17.80
|
29,100
|
|
|
7/24/2024
|
-0.10 / -0.56%
|
16.90
|
17.70
|
16.90
|
17.70
|
17.64
|
17.70
|
2,700
|
|
|