Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	KMT	24.80	24.92	24.58	24.61	0.08	546,384	5,143	24.22	25.00
2024-05-03	Z	KMT	24.55	24.625	24.15	24.54	0.38	872,674	5,046	22.55	28.01
2024-05-02	Z	KMT	23.96	24.17	23.67	24.16	0.46	692,035	5,761	23.67	28.01
2024-05-01	Z	KMT	23.48	23.75	23.28	23.70	0.19	712,660	4,985	22.22	28.01
2024-04-30	Z	KMT	23.94	23.99	23.49	23.53	-0.525	499,569	2,869	23.47	26.81
2024-04-29	Z	KMT	24.05	24.32	24.01	24.05	0.025	457,888	3,470	23.64	26.65
2024-04-26	Z	KMT	23.69	24.10	23.67	24.04	0.28	385,272	2,761	23.66	24.45
2024-04-25	Z	KMT	24.27	24.355	23.51	23.76	-0.74	865,854	5,395	21.65	38.04
2024-04-24	Z	KMT	24.21	24.49	24.07	24.49	0.139	479,783	6,160	23.10	39.10
2024-04-23	Z	KMT	24.19	24.61	24.115	24.35	0.195	506,421	4,282	23.10	28.01
2024-04-22	Z	KMT	24.57	24.57	24.14	24.17	-0.35	854,024	5,973	23.76	24.54
2024-04-19	Z	KMT	23.98	24.56	23.98	24.51	0.39	657,545	6,485	22.02	24.88
2024-04-18	Z	KMT	23.93	24.19	23.69	24.10	0.28	951,733	6,693	23.67	24.47
2024-04-17	Z	KMT	24.00	24.10	23.59	23.83	0.07	802,254	6,263	23.45	24.24
2024-04-16	Z	KMT	23.67	23.94	23.38	23.77	-0.10	518,241	5,588	23.44	24.23
2024-04-15	Z	KMT	23.74	24.05	23.58	23.875	0.375	804,964	4,020	23.47	26.35
2024-04-12	Z	KMT	23.75	23.88	23.235	23.50	-0.455	460,428	3,137	23.24	23.86
2024-04-11	Z	KMT	23.90	23.97	23.48	23.96	0.13	636,477	3,678	23.57	24.36
2024-04-10	Z	KMT	23.96	24.07	23.635	23.83	-0.80	532,702	4,005	23.56	24.19
2024-04-09	Z	KMT	24.40	24.73	24.325	24.62	0.28	330,857	2,182	24.27	25.04
2024-04-08	Z	KMT	24.40	24.47	24.265	24.34	0.20	325,186	2,139	23.95	24.75
2024-04-05	Z	KMT	23.99	24.26	23.99	24.17	0.18	268,680	2,624	23.77	26.80
2024-04-04	Z	KMT	24.56	24.61	23.92	23.99	-0.24	343,794	2,580	23.66	24.41
2024-04-03	Z	KMT	24.01	24.34	24.01	24.22	0.14	427,910	3,317	23.94	24.60
2024-04-02	Z	KMT	23.93	24.19	23.75	24.09	-0.285	648,553	3,664	23.80	24.43
2024-04-01	Z	KMT	24.99	24.99	24.31	24.38	-0.555	377,747	4,175	24.01	24.75
2024-03-29	Z	KMT	24.83	24.96	24.65	24.94	0.09	0	0	24.54	25.35
2024-03-28	Z	KMT	24.83	24.96	24.65	24.94	0.09	552,522	3,279	24.54	25.35
2024-03-27	Z	KMT	24.34	24.87	24.34	24.86	0.82	401,686	2,863	24.42	25.23
2024-03-26	Z	KMT	24.19	24.26	24.05	24.05	-0.06	342,167	2,764	23.69	24.49
2024-03-25	Z	KMT	24.32	24.39	24.10	24.11	-0.12	303,850	2,524	23.73	24.51
2024-03-22	Z	KMT	24.49	24.54	24.1497	24.23	-0.179	433,795	3,241	23.82	24.62
2024-03-21	Z	KMT	24.41	24.61	24.34	24.41	0.12	594,477	4,489	24.03	24.84
2024-03-20	Z	KMT	23.87	24.305	23.69	24.29	0.42	448,724	3,868	23.95	24.75
2024-03-19	Z	KMT	23.36	23.87	23.34	23.86	0.45	486,029	3,154	21.60	25.79
2024-03-18	Z	KMT	23.84	23.97	23.38	23.41	-0.53	676,883	4,162	23.31	24.12
2024-03-15	Z	KMT	23.93	24.44	23.895	23.93	-0.10	1,334,442	4,989	23.53	26.29
2024-03-14	Z	KMT	24.93	24.99	23.81	24.02	-0.97	578,974	4,856	23.10	35.00
2024-03-13	Z	KMT	24.79	25.22	24.79	24.99	0.11	399,048	3,430	24.72	25.33
2024-03-12	Z	KMT	24.91	25.08	24.73	24.88	-0.125	324,750	3,619	24.58	25.19
2024-03-11	Z	KMT	25.48	25.66	24.84	25.01	-0.53	488,461	4,232	24.05	35.00
2024-03-08	Z	KMT	25.60	25.75	25.445	25.54	0.165	561,883	4,709	25.23	25.85
2024-03-07	Z	KMT	25.47	25.69	25.34	25.38	0.07	448,326	3,897	25.08	28.02
2024-03-06	Z	KMT	25.08	25.35	25.08	25.30	0.47	398,147	3,824	24.94	25.56
2024-03-05	Z	KMT	24.89	25.275	24.785	24.85	-0.14	404,038	3,260	24.54	25.15
2024-03-04	Z	KMT	25.17	25.34	24.97	24.99	-0.21	685,489	3,926	24.65	25.26
2024-03-01	Z	KMT	25.20	25.37	25.05	25.17	-0.07	698,792	4,928	24.84	25.45
2024-02-29	Z	KMT	25.09	25.43	25.01	25.24	0.44	926,264	5,697	22.71	25.56
2024-02-28	Z	KMT	24.56	24.97	24.51	24.83	0.08	363,406	3,306	24.05	35.00
2024-02-27	Z	KMT	24.73	24.88	24.58	24.75	0.24	436,287	3,477	24.44	24.94
2024-02-26	Z	KMT	24.17	24.51	24.02	24.51	0.185	668,380	4,495	24.20	24.80
2024-02-23	Z	KMT	24.20	24.58	24.05	24.32	0.20	511,722	4,441	23.99	24.59
2024-02-22	Z	KMT	23.69	24.13	23.57	24.11	0.445	777,662	6,235	23.80	24.26
2024-02-21	Z	KMT	24.08	24.235	23.60	23.66	-0.43	1,448,832	6,347	21.60	26.37
2024-02-20	Z	KMT	24.18	24.445	24.07	24.08	-0.45	492,652	3,509	21.60	27.10
2024-02-19	Z	KMT	24.73	24.90	24.51	24.53	-0.39	0	0	22.09	24.77
2024-02-16	Z	KMT	24.73	24.90	24.51	24.53	-0.39	557,508	3,862	22.09	24.77
2024-02-15	Z	KMT	24.53	25.00	24.50	24.90	0.49	1,611,329	7,421	22.46	25.18
2024-02-14	Z	KMT	24.38	24.71	24.21	24.41	0.285	863,999	4,509	20.79	39.04
2024-02-13	Z	KMT	24.13	24.2768	23.815	24.13	-0.755	1,035,765	6,228	21.60	35.00
2024-02-12	Z	KMT	24.51	25.13	24.49	24.89	0.50	1,040,128	6,149	24.55	25.16
2024-02-09	Z	KMT	23.75	24.665	23.70	24.58	0.79	910,014	7,229	24.40	24.87
2024-02-08	Z	KMT	24.25	24.42	23.74	23.79	-0.70	873,538	6,160	23.49	26.17