KLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	33.80	33.80	33.54	33.69	33.69	0.36%	45,818
Feb 20, 2025	33.49	33.72	33.42	33.57	33.57	0.37%	20,266
Feb 19, 2025	33.50	33.53	33.40	33.45	33.45	-0.13%	21,727
Feb 18, 2025	33.56	33.56	33.44	33.49	33.49	-0.09%	47,082
Feb 14, 2025	33.55	33.55	33.42	33.52	33.52	0.36%	19,529
Feb 13, 2025	33.20	33.40	33.20	33.40	33.40	0.48%	16,645
Feb 12, 2025	33.12	33.34	33.06	33.24	33.24	0.45%	11,214
Feb 11, 2025	33.00	33.21	33.00	33.09	33.09	-0.21%	41,689
Feb 10, 2025	32.98	33.24	32.98	33.16	33.16	0.70%	44,408
Feb 7, 2025	32.93	33.09	32.92	32.93	32.93	0.24%	24,724
Feb 6, 2025	32.91	32.91	32.83	32.85	32.85	0.37%	36,818
Feb 5, 2025	32.76	32.80	32.49	32.73	32.73	-0.09%	31,635
Feb 4, 2025	32.54	32.88	32.54	32.76	32.76	1.27%	189,755
Feb 3, 2025	32.48	32.54	32.13	32.35	32.35	-0.98%	172,275
Jan 31, 2025	32.73	32.90	32.66	32.67	32.67	-0.27%	47,358
Jan 30, 2025	32.57	32.91	32.57	32.76	32.76	-1.62%	37,332
Jan 29, 2025	33.28	33.48	33.28	33.30	32.64	0.06%	27,929
Jan 28, 2025	33.23	33.40	33.23	33.28	32.62	0.27%	26,930
Jan 27, 2025	33.26	33.36	33.16	33.19	32.53	-0.12%	15,110
Jan 24, 2025	32.82	33.23	32.82	33.23	32.57	1.43%	18,870
Jan 23, 2025	32.52	32.76	32.52	32.76	32.11	0.43%	32,956
Jan 22, 2025	32.68	32.68	32.52	32.62	31.97	-0.43%	40,387
Jan 21, 2025	32.71	32.79	32.46	32.76	32.11	0.71%	44,354
Jan 17, 2025	31.97	32.67	31.97	32.53	31.88	2.04%	50,936
Jan 16, 2025	31.96	31.96	31.80	31.88	31.25	-0.22%	9,513
Jan 15, 2025	31.75	31.98	31.75	31.95	31.31	1.17%	44,043
Jan 14, 2025	31.59	31.68	31.45	31.58	30.95	2.07%	33,553
Jan 13, 2025	30.74	31.16	30.74	30.94	30.32	0.13%	101,288
Jan 10, 2025	31.43	31.43	30.79	30.90	30.28	-2.37%	78,639
Jan 8, 2025	31.40	31.77	31.40	31.65	31.02	-0.22%	56,254
Jan 7, 2025	31.98	32.05	31.72	31.72	31.09	-0.88%	57,668
Jan 6, 2025	32.59	32.76	31.82	32.00	31.36	-1.20%	75,027
Jan 3, 2025	32.29	32.40	32.14	32.39	31.75	0.65%	141,610
Jan 2, 2025	32.00	32.42	31.05	32.18	31.54	-0.68%	206,483
Dec 31, 2024	32.28	32.63	32.28	32.40	31.75	-	134,357
Dec 30, 2024	32.76	32.76	32.34	32.40	31.75	-3.23%	95,450
Dec 27, 2024	33.63	33.63	33.39	33.48	32.15	-0.98%	41,684
Dec 26, 2024	33.60	33.89	33.60	33.81	32.47	0.09%	64,549
Dec 24, 2024	33.72	33.78	33.63	33.78	32.44	0.54%	30,154
Dec 23, 2024	33.45	33.66	33.42	33.60	32.26	0.45%	76,135
Dec 20, 2024	33.09	33.60	33.09	33.45	32.12	0.90%	25,341
Dec 19, 2024	33.33	33.51	33.15	33.15	31.83	0.09%	34,438
Dec 18, 2024	33.51	33.69	33.12	33.12	31.80	-1.69%	26,159
Dec 17, 2024	33.00	33.74	33.00	33.69	32.35	2.09%	124,891
Dec 16, 2024	33.21	33.27	33.00	33.00	31.69	-0.90%	50,385
Dec 13, 2024	33.24	33.36	33.15	33.30	31.98	-	19,615
Dec 12, 2024	33.12	33.39	33.12	33.30	31.98	0.45%	127,771
Dec 11, 2024	33.30	33.30	33.07	33.15	31.83	-0.36%	43,761
Dec 10, 2024	33.12	33.39	33.00	33.27	31.95	-0.54%	56,305
Dec 9, 2024	33.57	33.57	33.40	33.45	32.12	2.39%	147,946
Dec 6, 2024	32.73	32.91	32.67	32.67	31.37	1.11%	69,526
Dec 5, 2024	32.40	32.52	32.31	32.31	31.03	-0.28%	37,343
Dec 4, 2024	32.52	32.58	32.25	32.40	31.11	-0.37%	46,874
Dec 3, 2024	32.49	32.70	32.49	32.52	31.23	-0.46%	44,260
Dec 2, 2024	32.40	32.67	32.40	32.67	31.37	1.11%	97,079
Nov 29, 2024	32.22	32.45	32.13	32.31	31.03	-0.55%	86,336
Nov 27, 2024	31.95	32.52	31.95	32.49	31.20	-2.43%	100,038
Nov 26, 2024	33.39	33.45	33.21	33.30	30.42	-0.27%	39,013
Nov 25, 2024	33.24	33.42	33.15	33.39	30.50	0.72%	66,556
Nov 22, 2024	33.33	33.36	33.13	33.15	30.28	-1.95%	82,955
Nov 21, 2024	33.93	33.99	33.78	33.81	30.88	-0.88%	42,935
Nov 20, 2024	33.93	34.23	33.93	34.11	31.16	1.07%	22,512
Nov 19, 2024	33.60	33.84	33.60	33.75	30.83	-0.27%	62,454
Nov 18, 2024	33.66	33.90	33.53	33.84	30.91	1.53%	64,036
Nov 15, 2024	33.33	33.39	33.21	33.33	30.44	0.73%	21,464
Nov 14, 2024	33.36	33.36	32.91	33.09	30.23	-1.08%	46,361
Nov 13, 2024	33.72	33.90	33.45	33.45	30.55	-0.54%	57,078
Nov 12, 2024	34.11	34.11	33.42	33.63	30.72	-3.03%	99,799
Nov 11, 2024	34.53	34.74	34.53	34.68	31.68	0.96%	110,149
Nov 8, 2024	34.71	34.95	34.26	34.35	31.38	-3.70%	98,431
Nov 7, 2024	35.49	35.70	35.40	35.67	32.58	3.12%	84,535
Nov 6, 2024	34.41	34.77	34.20	34.59	31.60	-1.20%	49,160
Nov 5, 2024	34.89	35.04	34.89	35.01	31.98	1.74%	42,112
Nov 4, 2024	34.44	34.80	34.41	34.41	31.43	0.09%	42,207
Nov 1, 2024	34.59	34.62	34.20	34.38	31.40	0.17%	44,128
Oct 31, 2024	34.38	34.41	33.96	34.32	31.35	-0.09%	91,867
Oct 30, 2024	34.50	34.53	34.02	34.35	31.38	-6.15%	66,570
Oct 29, 2024	36.84	36.90	36.49	36.60	31.74	-	47,041
Oct 28, 2024	36.30	36.78	36.21	36.60	31.74	1.75%	75,136
Oct 25, 2024	36.03	36.12	35.88	35.97	31.19	0.84%	22,818
Oct 24, 2024	35.67	35.85	35.48	35.67	30.93	-0.83%	47,125
Oct 23, 2024	36.18	36.30	35.88	35.97	31.19	-0.66%	30,142
Oct 22, 2024	35.97	36.39	35.95	36.21	31.40	1.09%	40,371
Oct 21, 2024	35.94	35.94	35.73	35.82	31.06	-1.08%	46,940
Oct 18, 2024	36.36	36.36	35.82	36.21	31.40	2.81%	44,716
Oct 17, 2024	35.52	35.52	35.04	35.22	30.54	-1.43%	70,772
Oct 16, 2024	35.64	35.99	35.64	35.73	30.98	0.55%	32,849
Oct 15, 2024	36.30	36.30	35.51	35.54	30.81	-3.15%	125,881
Oct 14, 2024	36.60	36.95	36.48	36.69	31.82	-0.41%	69,365
Oct 11, 2024	36.54	36.87	36.48	36.84	31.95	0.49%	32,599
Oct 10, 2024	36.84	36.84	36.51	36.66	31.79	0.08%	29,284
Oct 9, 2024	36.48	36.69	36.30	36.63	31.76	-0.08%	44,462
Oct 8, 2024	36.78	36.81	36.45	36.66	31.79	-1.69%	79,407
Oct 7, 2024	37.35	37.41	37.08	37.29	32.34	0.08%	59,229
Oct 4, 2024	37.41	37.41	37.23	37.26	32.31	0.16%	34,370
Oct 3, 2024	37.20	37.31	37.08	37.20	32.26	-	38,456
Oct 2, 2024	37.11	37.32	37.11	37.20	32.26	0.24%	82,808
Oct 1, 2024	37.02	37.19	36.99	37.11	32.18	0.32%	87,138
Sep 30, 2024	37.23	37.23	36.99	36.99	32.08	0.08%	108,802
Sep 27, 2024	36.96	37.05	36.90	36.96	32.05	-3.22%	46,302