KLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2025	31.88	31.95	31.84	31.89	-	-2.22%	10,777
Jul 29, 2025	32.60	32.70	32.54	32.61	32.61	0.02%	14,766
Jul 28, 2025	32.66	32.76	32.57	32.60	32.60	-0.23%	22,595
Jul 25, 2025	32.87	32.87	32.54	32.68	32.68	-0.09%	23,855
Jul 24, 2025	32.70	32.72	32.62	32.71	32.71	-0.05%	11,954
Jul 23, 2025	32.75	32.77	32.63	32.73	32.73	0.40%	15,586
Jul 22, 2025	32.41	32.64	32.41	32.60	32.60	0.18%	13,668
Jul 21, 2025	32.43	32.58	32.42	32.54	32.54	-0.07%	16,674
Jul 18, 2025	32.49	32.59	32.49	32.56	32.56	0.38%	20,325
Jul 17, 2025	32.36	32.49	32.32	32.44	32.44	0.51%	19,976
Jul 16, 2025	32.29	32.42	32.20	32.27	32.27	-0.44%	28,623
Jul 15, 2025	32.44	32.44	32.29	32.41	32.41	0.99%	21,645
Jul 14, 2025	32.00	32.19	32.00	32.09	32.09	0.29%	11,430
Jul 11, 2025	31.76	32.00	31.76	32.00	32.00	0.19%	11,579
Jul 10, 2025	31.87	32.00	31.83	31.94	31.94	0.04%	25,545
Jul 9, 2025	31.87	31.99	31.78	31.93	31.93	-0.51%	12,526
Jul 8, 2025	31.93	32.10	31.93	32.09	32.09	1.04%	17,723
Jul 7, 2025	31.53	31.88	31.53	31.76	31.76	0.60%	23,064
Jul 3, 2025	31.54	31.64	31.53	31.57	31.57	-0.33%	10,993
Jul 2, 2025	31.49	31.70	31.49	31.68	31.68	-0.08%	15,602
Jul 1, 2025	31.62	31.86	31.62	31.70	31.70	-0.09%	11,926
Jun 30, 2025	31.71	31.81	31.57	31.73	31.73	-0.09%	35,118
Jun 27, 2025	31.80	31.80	31.64	31.76	31.76	-1.34%	15,470
Jun 26, 2025	32.43	32.43	32.19	32.19	31.55	-0.48%	63,927
Jun 25, 2025	32.39	32.39	32.26	32.35	31.70	-0.14%	18,170
Jun 24, 2025	32.36	32.40	32.12	32.39	31.75	1.13%	25,848
Jun 23, 2025	31.75	32.05	31.75	32.03	31.39	1.01%	22,507
Jun 20, 2025	32.06	32.06	31.71	31.71	31.08	-1.12%	14,939
Jun 18, 2025	32.17	32.17	32.00	32.07	31.43	-0.34%	11,099
Jun 17, 2025	32.10	32.28	32.06	32.18	31.54	-0.03%	11,696
Jun 16, 2025	32.04	32.32	32.04	32.19	31.55	0.79%	16,581
Jun 13, 2025	32.03	32.05	31.82	31.94	31.30	-0.44%	7,466
Jun 12, 2025	32.06	32.10	32.02	32.08	31.44	-	8,507
Jun 11, 2025	31.98	32.14	31.98	32.08	31.44	0.31%	10,478
Jun 10, 2025	32.00	32.02	31.87	31.98	31.34	-	5,788
Jun 9, 2025	31.80	32.04	31.80	31.98	31.34	0.45%	29,880
Jun 6, 2025	31.63	31.85	31.63	31.84	31.20	0.17%	33,578
Jun 5, 2025	31.57	31.79	31.57	31.78	31.15	0.99%	21,199
Jun 4, 2025	31.35	31.60	31.35	31.47	30.85	0.99%	21,235
Jun 3, 2025	31.39	31.39	31.08	31.16	30.54	0.16%	21,502
Jun 2, 2025	30.96	31.20	30.92	31.11	30.49	0.48%	52,777
May 30, 2025	31.19	31.19	30.79	30.96	30.35	-0.99%	24,430
May 29, 2025	31.20	31.39	31.20	31.27	30.65	-1.67%	12,764
May 28, 2025	31.93	31.93	31.77	31.80	30.55	-0.06%	35,861
May 27, 2025	31.74	31.87	31.69	31.82	30.57	-0.25%	40,158
May 23, 2025	31.74	31.91	31.74	31.90	30.64	0.50%	10,182
May 22, 2025	31.59	31.83	31.59	31.74	30.49	-0.24%	11,823
May 21, 2025	31.87	31.93	31.80	31.82	30.56	-0.17%	19,451
May 20, 2025	31.92	31.94	31.85	31.87	30.61	-	10,331
May 19, 2025	31.78	31.89	31.75	31.87	30.61	0.14%	16,241