KEY(KEY)
KEY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $21.87 | $22.16 | $21.73 | $21.80 | 18.02M |
| 4/16/2026 | $21.62 | $22.09 | $21.34 | $21.67 | 23.04M |
| 4/15/2026 | $21.66 | $21.83 | $21.45 | $21.57 | 22.70M |
| 4/14/2026 | $21.72 | $21.78 | $21.42 | $21.63 | 14.33M |
| 4/13/2026 | $21.29 | $21.74 | $21.19 | $21.72 | 15.05M |
| 4/10/2026 | $21.62 | $21.66 | $21.44 | $21.46 | 9.40M |
| 4/9/2026 | $21.21 | $21.70 | $21.19 | $21.65 | 10.12M |
| 4/8/2026 | $21.25 | $21.49 | $21.03 | $21.29 | 12.70M |
| 4/7/2026 | $20.62 | $20.73 | $20.47 | $20.62 | 15.13M |
| 4/6/2026 | $20.57 | $20.71 | $20.45 | $20.66 | 14.67M |
| 4/2/2026 | $20.09 | $20.52 | $19.82 | $20.47 | 13.56M |
| 4/1/2026 | $20.08 | $20.51 | $20.08 | $20.34 | 15.97M |
| 3/31/2026 | $19.71 | $20.16 | $19.59 | $20.05 | 17.02M |
| 3/30/2026 | $19.57 | $19.63 | $19.30 | $19.40 | 13.80M |
| 3/27/2026 | $19.79 | $19.86 | $19.36 | $19.45 | 15.15M |
| 3/26/2026 | $19.81 | $19.99 | $19.68 | $19.88 | 10.82M |
| 3/25/2026 | $20.00 | $20.17 | $19.72 | $20.00 | 10.33M |
| 3/24/2026 | $19.50 | $20.15 | $19.39 | $19.82 | 10.92M |
| 3/23/2026 | $19.90 | $20.01 | $19.56 | $19.65 | 14.58M |
| 3/20/2026 | $19.29 | $19.44 | $19.16 | $19.41 | 26.18M |
| 3/19/2026 | $18.98 | $19.41 | $18.73 | $19.28 | 18.89M |
| 3/18/2026 | $19.03 | $19.34 | $19.01 | $19.07 | 15.71M |
| 3/17/2026 | $19.17 | $19.31 | $19.04 | $19.10 | 16.11M |
| 3/16/2026 | $19.14 | $19.29 | $18.95 | $18.96 | 20.13M |
| 3/13/2026 | $19.34 | $19.48 | $18.84 | $18.90 | 23.40M |
| 3/12/2026 | $19.20 | $19.35 | $19.05 | $19.22 | 17.05M |
| 3/11/2026 | $19.78 | $19.85 | $19.37 | $19.65 | 17.54M |
| 3/10/2026 | $19.71 | $20.17 | $19.41 | $19.76 | 18.75M |
| 3/9/2026 | $19.49 | $19.76 | $18.97 | $19.69 | 20.10M |
| 3/6/2026 | $19.80 | $19.92 | $19.32 | $19.86 | 20.06M |
| 3/5/2026 | $20.51 | $20.65 | $20.14 | $20.37 | 11.93M |
| 3/4/2026 | $20.62 | $20.75 | $20.39 | $20.71 | 14.24M |
| 3/3/2026 | $20.25 | $20.71 | $20.05 | $20.47 | 15.34M |
| 3/2/2026 | $20.65 | $21.07 | $20.30 | $20.91 | 11.74M |
| 2/27/2026 | $21.43 | $21.58 | $20.48 | $20.74 | 27.55M |
| 2/26/2026 | $21.58 | $22.07 | $21.53 | $21.86 | 14.62M |
| 2/25/2026 | $21.23 | $21.47 | $20.99 | $21.47 | 11.43M |
| 2/24/2026 | $21.02 | $21.23 | $20.60 | $21.00 | 18.02M |
| 2/23/2026 | $22.08 | $22.44 | $20.85 | $21.01 | 25.54M |
| 2/20/2026 | $21.80 | $22.62 | $21.50 | $22.20 | 39.77M |
| 2/19/2026 | $21.80 | $21.93 | $21.56 | $21.79 | 16.04M |
| 2/18/2026 | $21.78 | $22.15 | $21.70 | $21.94 | 14.43M |
| 2/17/2026 | $21.89 | $22.08 | $21.61 | $21.69 | 13.21M |
| 2/13/2026 | $21.60 | $21.82 | $21.39 | $21.70 | 15.38M |
| 2/12/2026 | $22.63 | $22.83 | $21.50 | $21.76 | 16.63M |
| 2/11/2026 | $23.05 | $23.30 | $22.41 | $22.54 | 11.94M |
| 2/10/2026 | $22.97 | $23.26 | $22.66 | $22.94 | 11.44M |
| 2/9/2026 | $22.98 | $23.35 | $22.98 | $23.01 | 11.99M |
| 2/6/2026 | $22.85 | $23.29 | $22.84 | $23.21 | 15.10M |
| 2/5/2026 | $22.50 | $22.76 | $22.30 | $22.70 | 15.45M |
| 2/4/2026 | $22.36 | $22.91 | $22.36 | $22.65 | 21.05M |
| 2/3/2026 | $22.06 | $22.46 | $22.02 | $22.34 | 17.91M |
| 2/2/2026 | $21.54 | $22.03 | $21.44 | $22.00 | 15.46M |
| 1/30/2026 | $21.49 | $21.78 | $21.35 | $21.52 | 13.71M |
| 1/29/2026 | $21.43 | $21.69 | $21.34 | $21.63 | 16.63M |
| 1/28/2026 | $21.31 | $21.47 | $21.09 | $21.31 | 19.72M |
| 1/27/2026 | $21.38 | $21.48 | $21.22 | $21.46 | 14.30M |
| 1/26/2026 | $21.18 | $21.39 | $21.06 | $21.29 | 15.39M |
| 1/23/2026 | $21.47 | $21.51 | $21.07 | $21.10 | 14.99M |
| 1/22/2026 | $21.70 | $22.07 | $21.56 | $21.57 | 16.15M |
| 1/21/2026 | $21.17 | $21.86 | $21.15 | $21.69 | 19.25M |
| 1/20/2026 | $20.56 | $21.57 | $20.17 | $21.09 | 22.53M |