|
|
Closing price on 7/11/2023
|
|
| Open |
30.40 |
| High |
30.55 |
| Low |
30.30 |
| Volume |
1,824,100 |
| Split-adjusted Price |
25.12 |
|
|
KDH Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/11/2023
|
+0.10 / +0.33%
|
30.40
|
30.55
|
30.30
|
30.40
|
30.39
|
25.12
|
1,824,100
|
|
|
7/10/2023
|
+0.10 / +0.33%
|
30.30
|
30.65
|
30.15
|
30.30
|
30.36
|
25.04
|
2,594,900
|
|
|
7/7/2023
|
0.00 / 0.00%
|
30.20
|
30.30
|
29.70
|
30.20
|
29.98
|
24.96
|
2,725,500
|
|
|
7/6/2023
|
-0.55 / -1.79%
|
30.75
|
30.75
|
30.10
|
30.20
|
30.35
|
24.96
|
1,202,900
|
|
|
7/5/2023
|
+0.35 / +1.15%
|
30.40
|
31.00
|
30.35
|
30.75
|
30.62
|
25.41
|
1,709,100
|
|
|
7/4/2023
|
0.00 / 0.00%
|
30.30
|
30.45
|
30.25
|
30.40
|
30.35
|
25.12
|
1,069,700
|
|
|
7/3/2023
|
-0.40 / -1.30%
|
30.65
|
30.70
|
30.30
|
30.40
|
30.43
|
25.12
|
1,712,679
|
|
|
6/30/2023
|
+0.05 / +0.16%
|
30.80
|
30.80
|
30.15
|
30.80
|
30.59
|
25.45
|
1,677,300
|
|
|
6/29/2023
|
-0.70 / -2.23%
|
31.10
|
31.45
|
30.60
|
30.75
|
30.91
|
25.41
|
1,836,500
|
|
|
6/28/2023
|
-0.05 / -0.16%
|
31.55
|
31.65
|
31.20
|
31.45
|
31.41
|
25.99
|
1,502,800
|
|
|
6/27/2023
|
+0.05 / +0.16%
|
31.50
|
31.70
|
31.10
|
31.50
|
31.37
|
26.03
|
1,606,400
|
|
|
6/26/2023
|
-0.20 / -0.63%
|
31.50
|
31.65
|
31.00
|
31.45
|
31.29
|
25.99
|
2,872,400
|
|
|
6/23/2023
|
+0.30 / +0.96%
|
31.55
|
31.75
|
31.40
|
31.65
|
31.58
|
26.16
|
2,143,900
|
|
|
6/22/2023
|
+0.75 / +2.45%
|
30.65
|
32.05
|
30.60
|
31.35
|
31.45
|
25.91
|
4,820,400
|
|
|
6/21/2023
|
0.00 / 0.00%
|
30.60
|
30.85
|
30.50
|
30.60
|
30.63
|
25.29
|
2,169,700
|
|
|
6/20/2023
|
+0.20 / +0.66%
|
30.20
|
30.70
|
30.20
|
30.60
|
30.49
|
25.29
|
1,736,700
|
|
|
6/19/2023
|
-0.30 / -0.98%
|
30.65
|
30.70
|
30.10
|
30.40
|
30.36
|
25.12
|
1,802,200
|
|
|
6/16/2023
|
+0.05 / +0.16%
|
30.70
|
30.90
|
30.40
|
30.70
|
30.69
|
25.37
|
3,320,600
|
|
|
6/15/2023
|
-0.20 / -0.65%
|
30.65
|
30.80
|
30.55
|
30.65
|
30.69
|
25.33
|
2,168,000
|
|
|
6/14/2023
|
+0.20 / +0.65%
|
30.65
|
31.05
|
30.60
|
30.85
|
30.88
|
25.50
|
3,646,600
|
|
|
6/13/2023
|
+0.10 / +0.33%
|
30.50
|
30.70
|
30.10
|
30.65
|
30.49
|
25.33
|
2,938,800
|
|
|
6/12/2023
|
+0.10 / +0.33%
|
30.50
|
30.55
|
29.55
|
30.55
|
30.09
|
25.25
|
2,875,700
|
|
|
6/9/2023
|
+0.05 / +0.16%
|
30.35
|
30.60
|
29.90
|
30.45
|
30.19
|
25.17
|
2,561,600
|
|
|
6/8/2023
|
-0.05 / -0.16%
|
30.50
|
31.30
|
30.40
|
30.40
|
30.79
|
25.12
|
3,587,500
|
|
|
6/7/2023
|
+0.65 / +2.18%
|
29.80
|
30.55
|
29.80
|
30.45
|
30.23
|
25.17
|
4,710,300
|
|
|
6/6/2023
|
-0.05 / -0.17%
|
29.85
|
29.90
|
29.65
|
29.80
|
29.77
|
24.63
|
2,819,400
|
|
|
6/5/2023
|
+0.45 / +1.53%
|
29.50
|
29.95
|
29.35
|
29.85
|
29.70
|
24.67
|
2,217,400
|
|
|
6/2/2023
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.20
|
29.40
|
29.36
|
24.30
|
2,183,900
|
|
|
6/1/2023
|
-0.30 / -1.01%
|
29.70
|
29.80
|
29.20
|
29.40
|
29.46
|
24.30
|
1,601,000
|
|
|
5/31/2023
|
-0.40 / -1.33%
|
30.10
|
30.20
|
29.65
|
29.70
|
29.94
|
24.55
|
1,441,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|