|
Closing price on 5/24/2023
|
|
| Open |
10.20 |
| High |
11.20 |
| Low |
10.10 |
| Volume |
44,100 |
| Split-adjusted Price |
9.64 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/24/2023
|
-0.20 / -1.90%
|
10.20
|
11.20
|
10.10
|
10.30
|
10.49
|
9.64
|
44,100
|
|
|
5/23/2023
|
-0.80 / -7.08%
|
10.70
|
11.20
|
10.50
|
10.50
|
10.52
|
9.83
|
19,000
|
|
|
5/22/2023
|
-0.20 / -1.74%
|
11.60
|
11.70
|
10.80
|
11.30
|
11.03
|
10.58
|
8,200
|
|
|
5/19/2023
|
+0.40 / +3.60%
|
10.50
|
11.50
|
10.50
|
11.50
|
11.24
|
10.77
|
12,300
|
|
|
5/18/2023
|
-0.40 / -3.48%
|
11.30
|
11.30
|
10.50
|
11.10
|
10.87
|
10.39
|
23,500
|
|
|
5/17/2023
|
-0.10 / -0.86%
|
11.80
|
12.00
|
11.50
|
11.50
|
11.62
|
10.77
|
73,600
|
|
|
5/16/2023
|
-0.50 / -4.13%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.60
|
10.86
|
16,900
|
|
|
5/15/2023
|
-0.60 / -4.72%
|
12.70
|
13.00
|
12.10
|
12.10
|
12.45
|
11.33
|
14,700
|
|
|
5/12/2023
|
-0.10 / -0.78%
|
12.40
|
13.00
|
12.20
|
12.70
|
12.39
|
11.89
|
20,700
|
|
|
5/11/2023
|
-0.40 / -3.03%
|
13.20
|
13.20
|
12.80
|
12.80
|
12.89
|
11.98
|
68,500
|
|
|
5/10/2023
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.48
|
12.36
|
6,000
|
|
|
5/9/2023
|
+0.30 / +2.26%
|
13.30
|
14.50
|
12.90
|
13.60
|
13.32
|
12.73
|
48,600
|
|
|
5/8/2023
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.00
|
13.30
|
13.16
|
12.45
|
13,900
|
|
|
5/5/2023
|
-0.10 / -0.75%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.37
|
12.45
|
8,400
|
|
|
5/4/2023
|
-0.30 / -2.19%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.42
|
12.54
|
20,800
|
|
|
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
|
|
|