KMI | tickerfilter.com

Date	Open	Adj. open	High	Adj. high	Low	Adj. low	Close	Adj. close	Volume	Adj. volume
03-27-2026	$34.00	$34.00	$34.73	$34.73	$33.83	$33.83	$34.03	$34.03	18,007,325	$18,001,435.00
03-26-2026	$33.94	$33.94	$34.40	$34.40	$33.77	$33.77	$34.07	$34.07	11,080,437	$11,080,437.00
03-25-2026	$33.76	$33.76	$34.26	$34.26	$33.67	$33.67	$33.98	$33.98	15,095,697	$15,095,697.00
03-24-2026	$33.62	$33.62	$34.23	$34.23	$33.61	$33.61	$33.93	$33.93	13,247,419	$13,247,419.00
03-23-2026	$32.81	$32.81	$33.82	$33.82	$32.44	$32.44	$33.71	$33.71	22,314,863	$22,314,863.00
03-20-2026	$33.49	$33.49	$33.73	$33.73	$32.83	$32.83	$32.84	$32.84	26,371,978	$26,371,978.00
03-19-2026	$32.79	$32.79	$33.72	$33.72	$32.50	$32.50	$33.44	$33.44	14,364,258	$14,364,258.00
03-18-2026	$33.24	$33.24	$33.27	$33.27	$32.61	$32.61	$32.61	$32.61	13,858,787	$13,858,787.00
03-17-2026	$33.52	$33.52	$33.88	$33.88	$33.23	$33.23	$33.27	$33.27	11,723,040	$11,723,040.00
03-16-2026	$33.40	$33.40	$33.45	$33.45	$33.06	$33.06	$33.31	$33.31	10,931,027	$10,931,027.00