KLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2025	33.04	33.13	33.00	33.11	33.11	0.36%	28,437
Sep 10, 2025	32.90	33.03	32.90	32.99	32.99	-0.06%	30,388
Sep 9, 2025	32.89	33.05	32.89	33.01	33.01	0.36%	28,213
Sep 8, 2025	32.73	32.89	32.73	32.89	32.89	0.53%	95,302
Sep 5, 2025	32.77	32.77	32.63	32.72	32.72	0.60%	19,058
Sep 4, 2025	32.57	32.59	32.47	32.52	32.52	-0.20%	25,566
Sep 3, 2025	32.59	32.64	32.46	32.59	32.59	0.02%	21,516
Sep 2, 2025	32.43	32.58	32.30	32.58	32.58	0.09%	29,594
Aug 29, 2025	32.31	32.59	32.31	32.55	32.55	0.57%	101,472
Aug 28, 2025	32.40	32.40	32.23	32.37	32.37	-1.95%	30,350
Aug 27, 2025	33.15	33.15	32.89	33.01	32.35	-0.51%	23,941
Aug 26, 2025	33.18	33.24	33.15	33.18	32.52	0.03%	22,742
Aug 25, 2025	33.12	33.22	33.10	33.17	32.51	0.21%	20,140
Aug 22, 2025	32.88	33.13	32.88	33.10	32.44	0.42%	23,945
Aug 21, 2025	32.85	32.98	32.82	32.96	32.30	0.27%	12,397
Aug 20, 2025	32.89	32.89	32.72	32.87	32.21	0.23%	21,903
Aug 19, 2025	32.75	32.94	32.75	32.80	32.14	0.05%	38,113
Aug 18, 2025	32.75	32.91	32.75	32.78	32.13	0.08%	30,278
Aug 15, 2025	32.73	32.76	32.66	32.75	32.10	0.50%	37,699
Aug 14, 2025	32.73	32.73	32.49	32.59	31.94	-0.46%	17,203
Aug 13, 2025	32.57	32.75	32.57	32.74	32.08	0.83%	16,114
Aug 12, 2025	32.25	32.50	32.24	32.47	31.82	0.81%	17,527
Aug 11, 2025	32.13	32.26	32.12	32.21	31.56	-0.27%	65,247
Aug 8, 2025	32.32	32.34	32.19	32.29	31.65	0.01%	56,663
Aug 7, 2025	32.32	32.32	32.14	32.29	31.64	0.20%	21,352
Aug 6, 2025	32.20	32.24	32.08	32.23	31.58	0.46%	15,083
Aug 5, 2025	32.15	32.15	32.07	32.08	31.44	0.29%	8,232
Aug 4, 2025	31.80	32.08	31.80	31.99	31.35	1.09%	15,013
Aug 1, 2025	31.85	31.85	31.45	31.64	31.01	-0.84%	22,215
Jul 31, 2025	31.84	32.02	31.77	31.91	31.27	0.19%	25,342
Jul 30, 2025	31.88	31.95	31.81	31.85	31.21	-2.33%	18,169
Jul 29, 2025	32.60	32.70	32.54	32.61	31.32	0.02%	14,766
Jul 28, 2025	32.66	32.76	32.57	32.60	31.31	-0.23%	22,595
Jul 25, 2025	32.87	32.87	32.54	32.68	31.38	-0.09%	23,855
Jul 24, 2025	32.70	32.72	32.62	32.71	31.41	-0.05%	11,954
Jul 23, 2025	32.75	32.77	32.63	32.73	31.43	0.40%	15,586
Jul 22, 2025	32.41	32.64	32.41	32.60	31.30	0.18%	13,668
Jul 21, 2025	32.43	32.58	32.42	32.54	31.25	-0.07%	16,674
Jul 18, 2025	32.49	32.59	32.49	32.56	31.27	0.38%	20,325
Jul 17, 2025	32.36	32.49	32.32	32.44	31.15	0.51%	19,976
Jul 16, 2025	32.29	32.42	32.20	32.27	30.99	-0.44%	28,623
Jul 15, 2025	32.44	32.44	32.29	32.41	31.13	0.99%	21,645
Jul 14, 2025	32.00	32.19	32.00	32.09	30.82	0.29%	11,430
Jul 11, 2025	31.76	32.00	31.76	32.00	30.73	0.19%	11,579
Jul 10, 2025	31.87	32.00	31.83	31.94	30.67	0.04%	25,545
Jul 9, 2025	31.87	31.99	31.78	31.93	30.66	-0.51%	12,526
Jul 8, 2025	31.93	32.10	31.93	32.09	30.82	1.04%	17,723
Jul 7, 2025	31.53	31.88	31.53	31.76	30.50	0.60%	23,064
Jul 3, 2025	31.54	31.64	31.53	31.57	30.32	-0.33%	10,993
Jul 2, 2025	31.49	31.70	31.49	31.68	30.42	-0.08%	15,602