KLIP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	32.76	32.86	32.64	32.83	-	-0.21%	45,626
Mar 28, 2025	33.41	33.41	32.81	32.90	32.90	-3.66%	30,829
Mar 27, 2025	33.72	34.31	33.72	34.15	33.46	1.16%	27,829
Mar 26, 2025	33.62	33.92	33.52	33.76	33.07	0.39%	85,598
Mar 25, 2025	33.75	33.89	33.50	33.63	32.95	-0.50%	25,403
Mar 24, 2025	33.77	33.90	33.70	33.80	33.11	0.21%	20,720
Mar 21, 2025	33.81	33.81	33.46	33.73	33.04	-0.53%	21,275
Mar 20, 2025	33.82	33.98	33.71	33.91	33.22	-0.73%	19,956
Mar 19, 2025	34.14	34.21	34.06	34.16	33.47	-0.03%	13,526
Mar 18, 2025	34.28	34.28	34.03	34.17	33.48	-0.09%	22,669
Mar 17, 2025	33.85	34.22	33.82	34.20	33.51	1.33%	38,116
Mar 14, 2025	33.69	33.76	33.60	33.75	33.06	1.35%	16,314
Mar 13, 2025	33.23	33.40	33.14	33.30	32.62	0.12%	33,962
Mar 12, 2025	33.21	33.38	33.13	33.26	32.58	-0.18%	14,137
Mar 11, 2025	33.34	33.51	33.18	33.32	32.64	0.97%	17,912
Mar 10, 2025	33.22	33.37	32.87	33.00	32.33	-1.50%	30,958
Mar 7, 2025	33.50	33.65	33.43	33.50	32.82	0.24%	21,634
Mar 6, 2025	33.43	33.59	33.38	33.42	32.74	0.27%	26,851
Mar 5, 2025	32.99	33.39	32.98	33.33	32.65	2.33%	30,972
Mar 4, 2025	32.31	32.70	32.28	32.57	31.91	0.80%	29,579
Mar 3, 2025	32.67	32.67	32.13	32.31	31.65	-0.29%	27,508
Feb 28, 2025	32.42	32.52	32.27	32.40	31.75	-0.81%	30,155
Feb 27, 2025	32.59	32.83	32.59	32.67	32.01	-2.33%	25,602
Feb 26, 2025	33.72	33.72	33.39	33.45	32.11	0.81%	33,187
Feb 25, 2025	33.06	33.18	33.02	33.18	31.85	0.33%	27,358
Feb 24, 2025	33.50	33.50	32.90	33.07	31.75	-1.84%	167,348
Feb 21, 2025	33.80	33.80	33.54	33.69	32.34	0.36%	45,818
Feb 20, 2025	33.49	33.72	33.42	33.57	32.23	0.37%	20,266
Feb 19, 2025	33.50	33.53	33.40	33.45	32.11	-0.13%	21,727
Feb 18, 2025	33.56	33.56	33.44	33.49	32.15	-0.09%	47,082
Feb 14, 2025	33.55	33.55	33.42	33.52	32.18	0.36%	19,529
Feb 13, 2025	33.20	33.40	33.20	33.40	32.06	0.48%	16,645
Feb 12, 2025	33.12	33.34	33.06	33.24	31.91	0.45%	11,214
Feb 11, 2025	33.00	33.21	33.00	33.09	31.77	-0.21%	41,689
Feb 10, 2025	32.98	33.24	32.98	33.16	31.83	0.70%	44,408
Feb 7, 2025	32.93	33.09	32.92	32.93	31.61	0.24%	24,724
Feb 6, 2025	32.91	32.91	32.83	32.85	31.53	0.37%	36,818
Feb 5, 2025	32.76	32.80	32.49	32.73	31.42	-0.09%	31,635
Feb 4, 2025	32.54	32.88	32.54	32.76	31.45	1.27%	189,755
Feb 3, 2025	32.48	32.54	32.13	32.35	31.05	-0.98%	172,275
Jan 31, 2025	32.73	32.90	32.66	32.67	31.36	-0.27%	47,358
Jan 30, 2025	32.57	32.91	32.57	32.76	31.45	-1.62%	37,332
Jan 29, 2025	33.28	33.48	33.28	33.30	31.33	0.06%	27,929
Jan 28, 2025	33.23	33.40	33.23	33.28	31.31	0.27%	26,930
Jan 27, 2025	33.26	33.36	33.16	33.19	31.23	-0.12%	15,110
Jan 24, 2025	32.82	33.23	32.82	33.23	31.26	1.43%	18,870
Jan 23, 2025	32.52	32.76	32.52	32.76	30.82	0.43%	32,956
Jan 22, 2025	32.68	32.68	32.52	32.62	30.69	-0.43%	40,387
Jan 21, 2025	32.71	32.79	32.46	32.76	30.82	0.71%	44,354
Jan 17, 2025	31.97	32.67	31.97	32.53	30.61	2.04%	50,936