(NY: KLIP )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	13.02	13.13	13.02	13.05	423,333	+0.01(+0.07%)
Feb 28, 2024	13.10	13.10	13.00	13.05	415,446	-0.06(-0.48%)
Feb 27, 2024	13.12	13.13	13.08	13.11	511,941	+0.01(+0.11%)
Feb 26, 2024	13.08	13.09	13.03	13.09	589,247	+0.06(+0.46%)
Feb 23, 2024	13.08	13.08	13.01	13.03	539,961	+0.01(+0.07%)
Feb 22, 2024	13.04	13.04	12.98	13.02	931,661	+0.06(+0.46%)
Feb 21, 2024	13.00	13.02	12.96	12.96	1,005,035	+0.07(+0.53%)
Feb 20, 2024	13.03	13.05	12.87	12.90	1,477,225	-0.02(-0.13%)
Feb 16, 2024	12.90	12.96	12.90	12.91	161,182	+0.05(+0.40%)
Feb 15, 2024	12.85	12.89	12.82	12.86	114,399	+0.05(+0.40%)
Feb 14, 2024	12.73	12.83	12.73	12.81	153,726	+0.11(+0.88%)
Feb 13, 2024	12.76	12.77	12.63	12.70	111,198	-0.06(-0.47%)
Feb 12, 2024	12.65	12.84	12.65	12.76	150,828	+0.09(+0.75%)
Feb 09, 2024	12.60	12.66	12.48	12.66	90,621	+0.10(+0.82%)
Feb 08, 2024	12.60	12.62	12.51	12.56	69,663	-0.05(-0.41%)
Feb 07, 2024	12.57	12.66	12.53	12.61	133,003	-0.11(-0.88%)
Feb 06, 2024	12.60	12.74	12.53	12.72	265,510	+0.44(+3.56%)
Feb 05, 2024	12.26	12.31	12.23	12.29	195,972	+0.04(+0.35%)
Feb 02, 2024	12.36	12.36	12.18	12.24	258,234	-0.19(-1.52%)
Feb 01, 2024	12.33	12.55	12.33	12.43	170,825	+0.15(+1.26%)
Jan 31, 2024	12.17	12.49	12.16	12.28	188,200	-0.04(-0.35%)
Jan 30, 2024	12.35	12.39	12.31	12.32	189,935	-0.22(-1.78%)
Jan 29, 2024	12.78	12.78	12.46	12.54	285,406	-0.23(-1.80%)
Jan 26, 2024	12.75	12.82	12.71	12.77	198,587	-0.10(-0.77%)
Jan 25, 2024	12.96	13.00	12.82	12.87	201,803	-0.02(-0.19%)
Jan 24, 2024	12.92	13.01	12.86	12.90	185,342	+0.25(+1.96%)
Jan 23, 2024	12.50	12.71	12.50	12.65	196,496	+0.50(+4.08%)
Jan 22, 2024	12.07	12.17	11.93	12.15	712,384	-0.31(-2.45%)
Jan 19, 2024	12.33	12.50	12.18	12.46	382,544	+0.03(+0.27%)
Jan 18, 2024	12.47	12.51	12.38	12.43	179,711	-0.03(-0.26%)
Jan 17, 2024	12.37	12.47	12.23	12.46	345,256	-0.27(-2.14%)
Jan 16, 2024	12.94	12.91	12.72	12.73	476,149	-0.37(-2.84%)
Jan 12, 2024	13.15	13.21	13.05	13.10	176,834	-0.02(-0.19%)
Jan 11, 2024	13.06	13.14	13.01	13.13	230,067	+0.19(+1.47%)
Jan 10, 2024	13.00	13.01	12.91	12.94	147,094	-0.04(-0.32%)
Jan 09, 2024	12.95	12.98	12.88	12.98	202,521	-0.12(-0.88%)
Jan 08, 2024	13.01	13.10	12.96	13.10	243,691	-0.09(-0.69%)
Jan 05, 2024	13.22	13.26	13.16	13.19	185,682	-0.04(-0.31%)
Jan 04, 2024	13.24	13.30	13.23	13.23	237,912	-0.07(-0.50%)
Jan 03, 2024	13.13	13.32	13.12	13.29	275,108	+0.12(+0.88%)
Jan 02, 2024	13.26	13.26	13.12	13.18	806,938	-0.26(-1.91%)
Dec 29, 2023	13.29	13.46	13.27	13.43	537,753	+0.18(+1.37%)
Dec 28, 2023	13.25	13.34	13.21	13.25	449,825	+0.25(+1.90%)
Dec 27, 2023	13.09	13.09	12.94	13.01	750,144	-0.05(-0.35%)
Dec 26, 2023	13.09	13.19	12.99	13.05	685,664	+0.08(+0.61%)
Dec 22, 2023	12.95	13.00	12.79	12.97	891,082	-0.43(-3.20%)
Dec 21, 2023	13.24	13.40	13.18	13.40	242,420	+0.36(+2.74%)
Dec 20, 2023	13.22	13.25	13.03	13.04	380,214	-0.26(-1.97%)
Dec 19, 2023	13.20	13.34	13.20	13.30	332,652	+0.11(+0.84%)
Dec 18, 2023	13.28	13.28	13.02	13.19	612,397	-0.08(-0.60%)
Dec 15, 2023	13.34	13.38	13.24	13.27	242,243	+0.03(+0.24%)
Dec 14, 2023	13.18	13.27	13.18	13.24	202,171	+0.10(+0.79%)
Dec 13, 2023	13.12	13.14	12.95	13.14	308,305	-0.03(-0.24%)
Dec 12, 2023	13.10	13.18	13.05	13.17	171,793	+0.10(+0.79%)
Dec 11, 2023	12.99	13.08	12.92	13.07	220,218	+0.06(+0.43%)
Dec 08, 2023	13.03	13.07	13.00	13.01	177,259	-0.07(-0.55%)
Dec 07, 2023	13.09	13.09	13.02	13.08	141,259	+0.12(+0.92%)
Dec 06, 2023	13.02	13.11	12.96	12.96	193,874	-0.04(-0.31%)
Dec 05, 2023	12.91	13.00	12.86	13.00	332,230	-0.02(-0.12%)
Dec 04, 2023	13.12	13.12	13.00	13.02	430,799	-0.19(-1.44%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.