|
Closing price on 7/12/2023
|
|
| Open |
11.80 |
| High |
12.00 |
| Low |
11.60 |
| Volume |
80,200 |
| Split-adjusted Price |
11.05 |
|
|
KDM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2023
|
-0.20 / -1.67%
|
11.80
|
12.00
|
11.60
|
11.80
|
11.75
|
11.05
|
80,200
|
|
|
7/11/2023
|
-0.20 / -1.64%
|
11.50
|
12.30
|
11.40
|
12.00
|
11.68
|
11.23
|
110,000
|
|
|
7/10/2023
|
-0.10 / -0.81%
|
12.30
|
12.90
|
12.20
|
12.20
|
12.40
|
11.42
|
11,300
|
|
|
7/7/2023
|
+0.60 / +5.13%
|
11.80
|
12.40
|
11.70
|
12.30
|
11.94
|
11.51
|
34,700
|
|
|
7/6/2023
|
+0.50 / +4.46%
|
11.20
|
11.70
|
11.20
|
11.70
|
11.60
|
10.95
|
65,400
|
|
|
7/5/2023
|
-0.20 / -1.75%
|
11.00
|
11.60
|
11.00
|
11.20
|
11.22
|
10.49
|
28,600
|
|
|
7/4/2023
|
-0.20 / -1.72%
|
11.30
|
11.60
|
11.00
|
11.40
|
11.52
|
10.67
|
80,100
|
|
|
7/3/2023
|
+0.30 / +2.65%
|
11.20
|
11.90
|
11.20
|
11.60
|
11.64
|
10.86
|
8,700
|
|
|
6/30/2023
|
0.00 / 0.00%
|
11.30
|
11.80
|
11.20
|
11.30
|
11.35
|
10.58
|
21,800
|
|
|
6/29/2023
|
-0.40 / -3.42%
|
11.60
|
11.90
|
11.30
|
11.30
|
11.59
|
10.58
|
150,000
|
|
|
6/28/2023
|
+0.30 / +2.63%
|
11.60
|
12.10
|
11.50
|
11.70
|
11.70
|
10.95
|
116,000
|
|
|
6/27/2023
|
+0.30 / +2.70%
|
11.10
|
11.40
|
11.00
|
11.40
|
11.08
|
10.67
|
39,900
|
|
|
6/26/2023
|
-0.50 / -4.31%
|
11.00
|
11.50
|
11.00
|
11.10
|
11.11
|
10.39
|
57,800
|
|
|
6/23/2023
|
0.00 / 0.00%
|
11.60
|
11.80
|
11.50
|
11.60
|
11.66
|
10.86
|
43,400
|
|
|
6/22/2023
|
0.00 / 0.00%
|
12.10
|
12.10
|
11.40
|
11.60
|
11.62
|
10.86
|
184,100
|
|
|
6/21/2023
|
+0.60 / +5.45%
|
11.00
|
11.80
|
11.00
|
11.60
|
11.20
|
10.86
|
281,400
|
|
|
6/20/2023
|
+0.40 / +3.77%
|
10.20
|
11.60
|
10.00
|
11.00
|
10.90
|
10.30
|
31,400
|
|
|
6/19/2023
|
+0.20 / +1.92%
|
10.00
|
10.60
|
10.00
|
10.60
|
10.21
|
9.92
|
40,000
|
|
|
6/16/2023
|
-0.10 / -0.95%
|
10.20
|
10.50
|
10.10
|
10.40
|
10.28
|
9.74
|
63,200
|
|
|
6/15/2023
|
-0.40 / -3.67%
|
10.90
|
10.90
|
10.20
|
10.50
|
10.40
|
9.83
|
59,300
|
|
|
6/14/2023
|
-1.00 / -8.40%
|
11.70
|
11.80
|
10.90
|
10.90
|
11.09
|
10.20
|
42,700
|
|
|
6/13/2023
|
+0.10 / +0.85%
|
11.50
|
11.90
|
10.70
|
11.90
|
11.21
|
11.14
|
76,700
|
|
|
6/12/2023
|
+0.30 / +2.61%
|
11.00
|
11.80
|
11.00
|
11.80
|
11.18
|
11.05
|
21,200
|
|
|
6/9/2023
|
-0.40 / -3.36%
|
11.00
|
12.30
|
10.90
|
11.50
|
11.68
|
10.77
|
33,700
|
|
|
6/8/2023
|
-0.40 / -3.25%
|
12.10
|
12.50
|
11.90
|
11.90
|
12.16
|
11.14
|
32,100
|
|
|
6/7/2023
|
-0.30 / -2.38%
|
13.50
|
13.80
|
12.10
|
12.30
|
13.06
|
11.51
|
190,700
|
|
|
6/6/2023
|
+1.10 / +9.57%
|
11.80
|
12.60
|
11.50
|
12.60
|
11.99
|
11.80
|
64,800
|
|
|
6/5/2023
|
+1.00 / +9.52%
|
10.30
|
11.50
|
10.10
|
11.50
|
11.04
|
10.77
|
198,500
|
|
|
6/2/2023
|
-0.40 / -3.67%
|
10.80
|
10.90
|
10.20
|
10.50
|
10.43
|
9.83
|
38,000
|
|
|
6/1/2023
|
+0.10 / +0.93%
|
10.50
|
10.90
|
10.30
|
10.90
|
10.52
|
10.20
|
20,700
|
|
|