KEY.TOKEY.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $52.00 | $52.97 | $51.80 | $52.03 | 148,865 |
| 3/2/2026 | $53.00 | $53.97 | $52.35 | $52.61 | 1.69M |
| 2/27/2026 | $51.21 | $52.14 | $50.81 | $52.06 | 3.29M |
| 2/26/2026 | $50.89 | $51.49 | $50.89 | $51.17 | 835,313 |
| 2/25/2026 | $51.58 | $51.99 | $50.42 | $51.06 | 868,600 |
| 2/24/2026 | $51.98 | $52.15 | $51.53 | $52.08 | 978,200 |
| 2/23/2026 | $51.24 | $52.02 | $51.02 | $51.83 | 697,800 |
| 2/20/2026 | $51.37 | $51.75 | $50.91 | $51.04 | 1.57M |
| 2/19/2026 | $52.15 | $52.66 | $51.36 | $51.57 | 730,718 |
| 2/18/2026 | $51.37 | $51.99 | $51.01 | $51.85 | 852,141 |
| 2/17/2026 | $51.75 | $51.85 | $50.79 | $51.25 | 1.88M |
| 2/13/2026 | $51.25 | $52.13 | $51.19 | $51.85 | 979,900 |
| 2/12/2026 | $49.22 | $51.19 | $49.11 | $51.03 | 2.60M |
| 2/11/2026 | $48.39 | $49.21 | $48.20 | $49.08 | 1.16M |
| 2/10/2026 | $48.45 | $48.55 | $47.86 | $48.10 | 631,343 |
| 2/9/2026 | $49.11 | $49.13 | $48.15 | $48.32 | 968,411 |
| 2/6/2026 | $47.84 | $49.19 | $47.60 | $49.17 | 1.12M |
| 2/5/2026 | $47.01 | $48.04 | $46.81 | $47.71 | 866,600 |
| 2/4/2026 | $46.33 | $47.40 | $46.20 | $47.21 | 959,648 |
| 2/3/2026 | $45.67 | $46.51 | $45.50 | $46.30 | 651,834 |
| 2/2/2026 | $45.55 | $46.15 | $45.08 | $45.52 | 997,300 |
| 1/30/2026 | $45.98 | $46.52 | $45.20 | $46.11 | 1.06M |
| 1/29/2026 | $46.15 | $46.18 | $45.50 | $45.91 | 856,542 |
| 1/28/2026 | $45.34 | $46.10 | $45.10 | $45.70 | 979,903 |
| 1/27/2026 | $44.79 | $45.56 | $44.48 | $45.31 | 1.12M |
| 1/26/2026 | $44.69 | $44.69 | $43.65 | $44.48 | 1.05M |
| 1/23/2026 | $43.95 | $44.59 | $43.50 | $44.23 | 1.05M |
| 1/22/2026 | $43.80 | $43.92 | $43.27 | $43.69 | 635,845 |
| 1/21/2026 | $44.05 | $44.40 | $43.51 | $43.74 | 1.14M |
| 1/20/2026 | $43.13 | $44.27 | $42.69 | $43.75 | 1.36M |
| 1/19/2026 | $44.01 | $44.01 | $43.05 | $43.23 | 902,600 |
| 1/16/2026 | $44.49 | $45.33 | $44.49 | $44.99 | 1.74M |
| 1/15/2026 | $43.53 | $44.89 | $43.53 | $44.54 | 2.06M |
| 1/14/2026 | $43.02 | $44.05 | $42.90 | $43.77 | 1.67M |
| 1/13/2026 | $42.05 | $43.15 | $42.01 | $43.12 | 1.61M |
| 1/12/2026 | $41.80 | $42.13 | $41.66 | $41.99 | 906,502 |
| 1/9/2026 | $41.60 | $42.01 | $41.38 | $41.65 | 1.14M |
| 1/8/2026 | $41.88 | $42.17 | $40.88 | $41.58 | 1.82M |
| 1/7/2026 | $43.03 | $43.06 | $41.92 | $41.92 | 2.47M |
| 1/6/2026 | $43.99 | $44.42 | $42.96 | $43.14 | 1.92M |
| 1/5/2026 | $44.60 | $44.60 | $42.62 | $43.98 | 2.71M |
| 1/2/2026 | $43.96 | $44.71 | $43.68 | $44.61 | 1.08M |
| 12/31/2025 | $44.06 | $44.20 | $43.83 | $44.00 | 345,420 |
| 12/30/2025 | $44.06 | $44.46 | $44.00 | $44.06 | 597,826 |
| 12/29/2025 | $43.80 | $44.42 | $43.80 | $44.12 | 1.11M |
| 12/24/2025 | $44.03 | $44.16 | $43.80 | $43.89 | 112,200 |
| 12/23/2025 | $43.67 | $44.17 | $43.56 | $44.05 | 1.72M |
| 12/22/2025 | $43.52 | $43.90 | $43.40 | $43.50 | 2.74M |
| 12/19/2025 | $43.00 | $43.90 | $43.00 | $43.27 | 1.56M |
| 12/18/2025 | $43.31 | $43.46 | $42.76 | $42.88 | 1.26M |
| 12/17/2025 | $42.90 | $43.66 | $42.54 | $43.37 | 1.57M |
| 12/16/2025 | $43.81 | $44.24 | $42.61 | $42.75 | 4.13M |
| 12/15/2025 | $44.33 | $44.35 | $43.80 | $44.14 | 1.81M |
| 12/12/2025 | $45.09 | $45.25 | $44.66 | $44.96 | 2.78M |
| 12/11/2025 | $44.10 | $44.88 | $43.95 | $44.83 | 1.09M |
| 12/10/2025 | $44.20 | $44.32 | $43.75 | $44.15 | 1.74M |
| 12/9/2025 | $45.13 | $45.13 | $44.08 | $44.25 | 2.02M |
| 12/8/2025 | $45.39 | $45.50 | $44.95 | $45.04 | 758,006 |
| 12/5/2025 | $44.98 | $45.58 | $44.86 | $45.55 | 1.52M |
| 12/4/2025 | $45.35 | $45.77 | $45.00 | $45.04 | 2.18M |
| 12/3/2025 | $45.12 | $45.65 | $44.98 | $45.35 | 927,500 |