KEY-PKKEY-PK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $21.69 | $21.88 | $21.65 | $21.86 | 17,658 |
| 1/12/2026 | $21.72 | $21.79 | $21.60 | $21.69 | 22,732 |
| 1/9/2026 | $21.63 | $21.82 | $21.62 | $21.70 | 25,691 |
| 1/8/2026 | $21.65 | $21.77 | $21.61 | $21.70 | 20,946 |
| 1/7/2026 | $21.45 | $21.66 | $21.33 | $21.66 | 79,210 |
| 1/6/2026 | $21.48 | $21.48 | $21.26 | $21.45 | 11,196 |
| 1/5/2026 | $21.47 | $21.57 | $21.28 | $21.43 | 34,107 |
| 1/2/2026 | $21.31 | $21.50 | $21.28 | $21.44 | 18,524 |
| 12/31/2025 | $21.33 | $21.34 | $21.17 | $21.26 | 80,918 |
| 12/30/2025 | $21.28 | $21.35 | $21.23 | $21.30 | 40,023 |
| 12/29/2025 | $21.26 | $21.40 | $21.26 | $21.36 | 52,457 |
| 12/26/2025 | $21.32 | $21.36 | $21.23 | $21.36 | 18,436 |
| 12/24/2025 | $21.24 | $21.38 | $21.13 | $21.35 | 17,955 |
| 12/23/2025 | $21.30 | $21.32 | $21.04 | $21.24 | 51,177 |
| 12/22/2025 | $21.15 | $21.29 | $21.06 | $21.28 | 59,056 |
| 12/19/2025 | $21.05 | $21.28 | $21.01 | $21.19 | 40,135 |
| 12/18/2025 | $21.10 | $21.36 | $21.02 | $21.05 | 99,762 |
| 12/17/2025 | $21.27 | $21.37 | $20.94 | $21.15 | 48,977 |
| 12/16/2025 | $21.26 | $21.39 | $21.25 | $21.35 | 37,616 |
| 12/15/2025 | $21.18 | $21.30 | $20.98 | $21.30 | 381,359 |
| 12/12/2025 | $20.99 | $21.14 | $20.92 | $21.04 | 390,838 |
| 12/11/2025 | $20.88 | $21.10 | $20.88 | $21.05 | 45,764 |
| 12/10/2025 | $20.97 | $21.00 | $20.75 | $20.91 | 73,212 |
| 12/9/2025 | $20.92 | $21.10 | $20.91 | $20.95 | 45,681 |
| 12/8/2025 | $20.94 | $21.00 | $20.85 | $20.95 | 37,006 |
| 12/5/2025 | $21.07 | $21.07 | $20.95 | $20.95 | 27,486 |
| 12/4/2025 | $21.08 | $21.14 | $20.94 | $21.07 | 51,300 |
| 12/3/2025 | $20.95 | $21.08 | $20.85 | $21.02 | 40,045 |
| 12/2/2025 | $21.28 | $21.28 | $20.91 | $21.01 | 35,327 |
| 12/1/2025 | $21.40 | $21.40 | $21.09 | $21.20 | 36,242 |
| 11/28/2025 | $21.86 | $21.86 | $21.66 | $21.74 | 36,767 |
| 11/26/2025 | $21.54 | $21.80 | $21.54 | $21.80 | 22,816 |
| 11/25/2025 | $21.31 | $21.69 | $21.25 | $21.65 | 41,250 |
| 11/24/2025 | $21.26 | $21.49 | $21.15 | $21.41 | 24,520 |
| 11/21/2025 | $21.11 | $21.37 | $21.08 | $21.13 | 126,872 |
| 11/20/2025 | $21.33 | $21.40 | $21.07 | $21.10 | 52,075 |
| 11/19/2025 | $21.43 | $21.59 | $21.30 | $21.32 | 26,915 |
| 11/18/2025 | $21.34 | $21.59 | $21.34 | $21.52 | 56,704 |
| 11/17/2025 | $21.61 | $21.90 | $21.07 | $21.43 | 120,167 |
| 11/14/2025 | $21.60 | $21.73 | $21.45 | $21.63 | 31,669 |
| 11/13/2025 | $21.79 | $22.10 | $21.59 | $21.59 | 22,788 |
| 11/12/2025 | $21.98 | $22.07 | $21.86 | $21.96 | 20,018 |
| 11/11/2025 | $22.07 | $22.13 | $21.99 | $22.05 | 14,854 |
| 11/10/2025 | $22.08 | $22.10 | $21.98 | $22.07 | 25,206 |
| 11/7/2025 | $22.07 | $22.12 | $21.98 | $22.07 | 21,844 |
| 11/6/2025 | $22.06 | $22.20 | $22.02 | $22.07 | 34,564 |
| 11/5/2025 | $22.03 | $22.11 | $22.03 | $22.07 | 22,234 |
| 11/4/2025 | $22.03 | $22.13 | $22.03 | $22.05 | 66,036 |
| 11/3/2025 | $22.12 | $22.20 | $22.03 | $22.08 | 61,380 |
| 10/31/2025 | $22.11 | $22.22 | $22.11 | $22.21 | 46,879 |
| 10/30/2025 | $22.26 | $22.26 | $22.13 | $22.19 | 13,794 |
| 10/29/2025 | $22.49 | $22.50 | $22.36 | $22.37 | 19,824 |
| 10/28/2025 | $22.50 | $22.53 | $22.41 | $22.41 | 8,083 |
| 10/27/2025 | $22.64 | $22.64 | $22.47 | $22.50 | 40,418 |
| 10/24/2025 | $22.37 | $22.54 | $22.23 | $22.54 | 17,259 |
| 10/23/2025 | $22.21 | $22.50 | $22.21 | $22.50 | 44,707 |
| 10/22/2025 | $22.35 | $22.42 | $22.24 | $22.25 | 19,508 |
| 10/21/2025 | $22.40 | $22.42 | $22.29 | $22.37 | 103,192 |
| 10/20/2025 | $22.35 | $22.44 | $22.35 | $22.41 | 123,962 |
| 10/17/2025 | $22.20 | $22.25 | $22.02 | $22.21 | 69,096 |
| 10/16/2025 | $22.20 | $22.36 | $21.95 | $22.06 | 91,524 |