KLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	31.59	31.68	31.45	31.58	31.58	2.07%	33,553
Jan 13, 2025	30.74	31.16	30.74	30.94	30.94	0.13%	101,288
Jan 10, 2025	31.43	31.43	30.79	30.90	30.90	-2.37%	78,639
Jan 8, 2025	31.40	31.77	31.40	31.65	31.65	-0.22%	56,254
Jan 7, 2025	31.98	32.05	31.72	31.72	31.72	-0.88%	57,668
Jan 6, 2025	32.59	32.76	31.82	32.00	32.00	-1.20%	75,027
Jan 3, 2025	32.29	32.40	32.14	32.39	32.39	0.65%	141,610
Jan 2, 2025	32.00	32.42	31.05	32.18	32.18	-0.68%	206,483
Dec 31, 2024	32.28	32.63	32.28	32.40	32.40	-	134,357
Dec 30, 2024	32.76	32.76	32.34	32.40	32.40	-3.23%	95,450
Dec 27, 2024	33.63	33.63	33.39	33.48	32.80	-0.98%	41,684
Dec 26, 2024	33.60	33.89	33.60	33.81	33.13	0.09%	64,549
Dec 24, 2024	33.72	33.78	33.63	33.78	33.10	0.54%	30,154
Dec 23, 2024	33.45	33.66	33.42	33.60	32.92	0.45%	76,135
Dec 20, 2024	33.09	33.60	33.09	33.45	32.77	0.90%	25,341
Dec 19, 2024	33.33	33.51	33.15	33.15	32.48	0.09%	34,438
Dec 18, 2024	33.51	33.69	33.12	33.12	32.45	-1.69%	26,159
Dec 17, 2024	33.00	33.74	33.00	33.69	33.01	2.09%	124,891
Dec 16, 2024	33.21	33.27	33.00	33.00	32.33	-0.90%	50,385
Dec 13, 2024	33.24	33.36	33.15	33.30	32.63	-	19,615
Dec 12, 2024	33.12	33.39	33.12	33.30	32.63	0.45%	127,771
Dec 11, 2024	33.30	33.30	33.07	33.15	32.48	-0.36%	43,761
Dec 10, 2024	33.12	33.39	33.00	33.27	32.60	-0.54%	56,305
Dec 9, 2024	33.57	33.57	33.40	33.45	32.77	2.39%	147,946
Dec 6, 2024	32.73	32.91	32.67	32.67	32.01	1.11%	69,526
Dec 5, 2024	32.40	32.52	32.31	32.31	31.66	-0.28%	37,343
Dec 4, 2024	32.52	32.58	32.25	32.40	31.74	-0.37%	46,874
Dec 3, 2024	32.49	32.70	32.49	32.52	31.86	-0.46%	44,260
Dec 2, 2024	32.40	32.67	32.40	32.67	32.01	1.11%	97,079
Nov 29, 2024	32.22	32.45	32.13	32.31	31.66	-0.55%	86,336
Nov 27, 2024	31.95	32.52	31.95	32.49	31.83	-2.43%	100,038
Nov 26, 2024	33.39	33.45	33.21	33.30	31.04	-0.27%	39,013
Nov 25, 2024	33.24	33.42	33.15	33.39	31.12	0.72%	66,556
Nov 22, 2024	33.33	33.36	33.13	33.15	30.90	-1.95%	82,955
Nov 21, 2024	33.93	33.99	33.78	33.81	31.51	-0.88%	42,935
Nov 20, 2024	33.93	34.23	33.93	34.11	31.79	1.07%	22,512
Nov 19, 2024	33.60	33.84	33.60	33.75	31.46	-0.27%	62,454
Nov 18, 2024	33.66	33.90	33.53	33.84	31.54	1.53%	64,036
Nov 15, 2024	33.33	33.39	33.21	33.33	31.06	0.73%	21,464
Nov 14, 2024	33.36	33.36	32.91	33.09	30.84	-1.08%	46,361
Nov 13, 2024	33.72	33.90	33.45	33.45	31.18	-0.54%	57,078
Nov 12, 2024	34.11	34.11	33.42	33.63	31.34	-3.03%	99,799
Nov 11, 2024	34.53	34.74	34.53	34.68	32.32	0.96%	110,149
Nov 8, 2024	34.71	34.95	34.26	34.35	32.01	-3.70%	98,431
Nov 7, 2024	35.49	35.70	35.40	35.67	33.24	3.12%	84,535
Nov 6, 2024	34.41	34.77	34.20	34.59	32.24	-1.20%	49,160
Nov 5, 2024	34.89	35.04	34.89	35.01	32.63	1.74%	42,112
Nov 4, 2024	34.44	34.80	34.41	34.41	32.07	0.09%	42,207
Nov 1, 2024	34.59	34.62	34.20	34.38	32.04	0.17%	44,128
Oct 31, 2024	34.38	34.41	33.96	34.32	31.99	-0.09%	91,867
Oct 30, 2024	34.50	34.53	34.02	34.35	32.01	-6.15%	66,570
Oct 29, 2024	36.84	36.90	36.49	36.60	32.38	-	47,041
Oct 28, 2024	36.30	36.78	36.21	36.60	32.38	1.75%	75,136
Oct 25, 2024	36.03	36.12	35.88	35.97	31.83	0.84%	22,818
Oct 24, 2024	35.67	35.85	35.48	35.67	31.56	-0.83%	47,125
Oct 23, 2024	36.18	36.30	35.88	35.97	31.83	-0.66%	30,142
Oct 22, 2024	35.97	36.39	35.95	36.21	32.04	1.09%	40,371
Oct 21, 2024	35.94	35.94	35.73	35.82	31.69	-1.08%	46,940
Oct 18, 2024	36.36	36.36	35.82	36.21	32.04	2.81%	44,716
Oct 17, 2024	35.52	35.52	35.04	35.22	31.16	-1.43%	70,772
Oct 16, 2024	35.64	35.99	35.64	35.73	31.61	0.55%	32,849
Oct 15, 2024	36.30	36.30	35.51	35.54	31.44	-3.15%	125,881
Oct 14, 2024	36.60	36.95	36.48	36.69	32.46	-0.41%	69,365
Oct 11, 2024	36.54	36.87	36.48	36.84	32.60	0.49%	32,599
Oct 10, 2024	36.84	36.84	36.51	36.66	32.44	0.08%	29,284
Oct 9, 2024	36.48	36.69	36.30	36.63	32.41	-0.08%	44,462
Oct 8, 2024	36.78	36.81	36.45	36.66	32.44	-1.69%	79,407
Oct 7, 2024	37.35	37.41	37.08	37.29	32.99	0.08%	59,229
Oct 4, 2024	37.41	37.41	37.23	37.26	32.97	0.16%	34,370
Oct 3, 2024	37.20	37.31	37.08	37.20	32.91	-	38,456
Oct 2, 2024	37.11	37.32	37.11	37.20	32.91	0.24%	82,808
Oct 1, 2024	37.02	37.19	36.99	37.11	32.83	0.32%	87,138
Sep 30, 2024	37.23	37.23	36.99	36.99	32.73	0.08%	108,802
Sep 27, 2024	36.96	37.05	36.90	36.96	32.70	-3.22%	46,302
Sep 26, 2024	38.40	38.40	38.10	38.19	32.74	0.16%	113,657
Sep 25, 2024	38.10	38.16	37.86	38.13	32.69	-0.08%	103,745
Sep 24, 2024	38.16	38.25	38.07	38.16	32.72	0.71%	87,708
Sep 23, 2024	37.80	37.98	37.80	37.89	32.48	0.24%	29,387
Sep 20, 2024	37.80	37.80	37.68	37.80	32.41	0.48%	31,291
Sep 19, 2024	37.44	37.71	37.44	37.62	32.25	1.29%	64,619
Sep 18, 2024	37.08	37.14	36.90	37.14	31.84	0.65%	23,063
Sep 17, 2024	36.81	37.26	36.81	36.90	31.64	0.49%	36,236
Sep 16, 2024	36.66	36.78	36.66	36.72	31.48	0.41%	31,004
Sep 13, 2024	36.63	36.63	36.45	36.57	31.35	-0.49%	37,021
Sep 12, 2024	36.75	36.78	36.59	36.75	31.51	0.16%	43,360
Sep 11, 2024	36.48	36.72	36.39	36.69	31.46	0.95%	33,443
Sep 10, 2024	36.45	36.48	36.21	36.35	31.16	-0.29%	42,378
Sep 9, 2024	36.30	36.51	36.20	36.45	31.25	0.41%	34,764
Sep 6, 2024	36.42	36.60	36.24	36.30	31.12	-0.41%	39,137
Sep 5, 2024	36.36	36.72	36.36	36.45	31.25	0.25%	50,634
Sep 4, 2024	36.18	36.60	36.18	36.36	31.17	0.08%	79,224
Sep 3, 2024	36.27	36.45	36.27	36.33	31.15	-0.74%	77,495
Aug 30, 2024	36.57	36.76	36.36	36.60	31.38	0.99%	73,313
Aug 29, 2024	36.15	36.27	36.06	36.24	31.07	-1.23%	38,289
Aug 28, 2024	37.38	37.42	36.52	36.69	30.50	-1.92%	93,711
Aug 27, 2024	37.44	37.76	37.41	37.41	31.10	0.16%	22,321
Aug 26, 2024	37.71	37.71	37.14	37.35	31.05	-2.01%	40,221
Aug 23, 2024	38.13	38.18	37.92	38.12	31.68	0.28%	27,408
Aug 22, 2024	38.37	38.37	37.74	38.01	31.60	-0.31%	18,490
Aug 21, 2024	38.07	38.18	37.82	38.13	31.70	0.71%	13,286