|
Closing price on 7/7/2025
|
|
Open |
29.95 |
High |
30.05 |
Low |
29.70 |
Volume |
2,847,200 |
Split-adjusted Price |
30.00 |
|
|
KDH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2025
|
+0.30 / +1.01%
|
29.95
|
30.05
|
29.70
|
30.00
|
29.86
|
30.00
|
2,847,200
|
|
7/4/2025
|
+0.35 / +1.19%
|
29.40
|
30.10
|
29.40
|
29.70
|
29.86
|
29.70
|
3,704,000
|
|
7/3/2025
|
+0.15 / +0.51%
|
29.20
|
29.70
|
29.20
|
29.35
|
29.44
|
29.35
|
2,214,500
|
|
7/2/2025
|
-0.25 / -0.85%
|
29.45
|
29.45
|
29.15
|
29.20
|
29.23
|
29.20
|
1,850,900
|
|
7/1/2025
|
+0.05 / +0.17%
|
29.40
|
29.65
|
29.00
|
29.45
|
29.37
|
29.45
|
1,646,600
|
|
6/30/2025
|
+0.40 / +1.38%
|
29.05
|
29.40
|
28.85
|
29.40
|
29.10
|
29.40
|
4,216,200
|
|
6/27/2025
|
+0.20 / +0.69%
|
29.05
|
29.30
|
28.85
|
29.00
|
29.09
|
29.00
|
1,831,900
|
|
6/26/2025
|
-0.75 / -2.54%
|
29.60
|
29.60
|
28.70
|
28.80
|
28.90
|
28.80
|
3,827,700
|
|
6/25/2025
|
0.00 / 0.00%
|
29.60
|
29.85
|
29.35
|
29.55
|
29.56
|
29.55
|
2,567,700
|
|
6/24/2025
|
+0.05 / +0.17%
|
29.80
|
29.85
|
29.55
|
29.55
|
29.67
|
29.55
|
2,797,500
|
|
6/23/2025
|
-0.70 / -2.32%
|
29.85
|
29.90
|
29.40
|
29.50
|
29.56
|
29.50
|
1,948,100
|
|
6/20/2025
|
+0.20 / +0.67%
|
30.00
|
30.20
|
29.80
|
30.20
|
30.04
|
30.20
|
2,004,700
|
|
6/19/2025
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.70
|
30.00
|
29.85
|
30.00
|
3,615,200
|
|
6/18/2025
|
+0.30 / +1.01%
|
29.75
|
30.20
|
29.75
|
30.00
|
29.93
|
30.00
|
3,711,300
|
|
6/17/2025
|
+0.30 / +1.02%
|
29.45
|
29.85
|
29.40
|
29.70
|
29.64
|
29.70
|
3,609,300
|
|
6/16/2025
|
+0.15 / +0.51%
|
29.25
|
29.45
|
28.95
|
29.40
|
29.22
|
29.40
|
3,192,700
|
|
6/13/2025
|
-0.45 / -1.52%
|
29.30
|
29.65
|
28.80
|
29.25
|
29.15
|
29.25
|
3,319,100
|
|
6/12/2025
|
+0.40 / +1.37%
|
29.30
|
29.90
|
29.30
|
29.70
|
29.65
|
29.70
|
1,775,200
|
|
6/11/2025
|
-0.40 / -1.35%
|
29.80
|
29.80
|
29.05
|
29.30
|
29.33
|
29.30
|
1,903,200
|
|
6/10/2025
|
-0.15 / -0.50%
|
29.95
|
29.95
|
29.50
|
29.70
|
29.68
|
29.70
|
2,176,200
|
|
6/9/2025
|
+0.25 / +0.84%
|
29.60
|
30.20
|
29.60
|
29.85
|
29.82
|
29.85
|
2,953,900
|
|
6/6/2025
|
-0.65 / -2.15%
|
30.25
|
30.40
|
29.40
|
29.60
|
29.74
|
29.60
|
3,519,700
|
|
6/5/2025
|
-0.25 / -0.82%
|
30.80
|
30.80
|
30.00
|
30.25
|
30.28
|
30.25
|
3,141,800
|
|
6/4/2025
|
0.00 / 0.00%
|
30.60
|
30.85
|
30.35
|
30.50
|
30.57
|
30.50
|
3,116,500
|
|
6/3/2025
|
-0.10 / -0.33%
|
30.90
|
30.95
|
30.40
|
30.50
|
30.57
|
30.50
|
3,350,700
|
|
6/2/2025
|
+1.20 / +4.08%
|
29.40
|
31.40
|
29.40
|
30.60
|
30.62
|
30.60
|
7,198,100
|
|
5/30/2025
|
-0.30 / -1.01%
|
29.80
|
29.80
|
29.05
|
29.40
|
29.36
|
29.40
|
2,242,400
|
|
5/29/2025
|
+0.25 / +0.85%
|
30.40
|
30.40
|
29.40
|
29.70
|
29.92
|
29.70
|
4,526,300
|
|
5/28/2025
|
-0.55 / -1.83%
|
30.00
|
30.00
|
29.45
|
29.45
|
29.71
|
29.45
|
1,945,800
|
|
5/27/2025
|
+0.95 / +3.27%
|
29.30
|
30.15
|
29.05
|
30.00
|
29.67
|
30.00
|
4,107,100
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:05 PM
|
|
|
|
|