KEY(KEY)
KEY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $22.63 | $22.88 | $22.59 | $22.69 | 6.39M |
| 8/10/2026 | $22.63 | $22.80 | $22.56 | $22.68 | 7.58M |
| 8/7/2026 | $22.61 | $22.81 | $22.43 | $22.73 | 5.59M |
| 8/6/2026 | $23.28 | $23.29 | $22.58 | $22.66 | 9.90M |
| 8/5/2026 | $23.12 | $23.35 | $22.87 | $23.09 | 9.41M |
| 8/4/2026 | $22.79 | $23.27 | $22.76 | $23.10 | 7.94M |
| 8/3/2026 | $22.56 | $22.87 | $22.55 | $22.81 | 8.01M |
| 7/31/2026 | $22.66 | $22.86 | $22.53 | $22.59 | 13.14M |
| 7/30/2026 | $22.42 | $22.67 | $22.27 | $22.61 | 9.89M |
| 7/29/2026 | $22.42 | $22.67 | $22.13 | $22.18 | 12.22M |
| 7/28/2026 | $22.61 | $22.68 | $22.45 | $22.63 | 9.23M |
| 7/27/2026 | $22.66 | $22.92 | $22.40 | $22.51 | 8.82M |
| 7/24/2026 | $22.70 | $22.90 | $22.57 | $22.65 | 8.06M |
| 7/23/2026 | $22.85 | $22.89 | $22.57 | $22.72 | 12.10M |
| 7/22/2026 | $22.76 | $23.11 | $22.73 | $23.11 | 13.14M |
| 7/21/2026 | $22.85 | $23.32 | $22.65 | $22.95 | 18.03M |
| 7/20/2026 | $23.58 | $23.73 | $23.23 | $23.32 | 14.59M |
| 7/17/2026 | $23.69 | $24.07 | $23.48 | $23.55 | 11.33M |
| 7/16/2026 | $23.54 | $24.04 | $23.53 | $23.99 | 9.77M |
| 7/15/2026 | $23.25 | $23.64 | $23.25 | $23.53 | 9.21M |
| 7/14/2026 | $23.38 | $23.54 | $23.11 | $23.30 | 9.88M |
| 7/13/2026 | $23.44 | $23.44 | $23.05 | $23.22 | 9.91M |
| 7/10/2026 | $23.28 | $23.45 | $23.19 | $23.30 | 11.12M |
| 7/9/2026 | $22.80 | $23.19 | $22.71 | $23.10 | 9.56M |
| 7/8/2026 | $23.25 | $23.25 | $22.49 | $22.64 | 10.25M |
| 7/7/2026 | $23.50 | $23.60 | $23.36 | $23.37 | 7.04M |
| 7/6/2026 | $22.97 | $23.45 | $22.97 | $23.43 | 12.37M |
| 7/2/2026 | $23.50 | $23.50 | $22.86 | $23.02 | 10.50M |
| 7/1/2026 | $23.06 | $23.51 | $22.93 | $23.25 | 11.47M |
| 6/30/2026 | $23.16 | $23.20 | $22.92 | $23.05 | 9.59M |
| 6/29/2026 | $23.13 | $23.35 | $23.07 | $23.15 | 13.20M |
| 6/26/2026 | $23.47 | $23.48 | $23.07 | $23.26 | 13.56M |
| 6/25/2026 | $23.27 | $23.72 | $23.25 | $23.41 | 11.21M |
| 6/24/2026 | $23.10 | $23.33 | $23.07 | $23.12 | 12.10M |
| 6/23/2026 | $22.78 | $23.06 | $22.71 | $23.02 | 11.30M |
| 6/22/2026 | $22.50 | $23.00 | $22.50 | $22.83 | 10.76M |
| 6/18/2026 | $22.84 | $22.90 | $22.51 | $22.59 | 17.22M |
| 6/17/2026 | $22.76 | $23.12 | $22.45 | $22.60 | 10.81M |
| 6/16/2026 | $22.69 | $22.81 | $22.51 | $22.75 | 10.15M |
| 6/15/2026 | $22.91 | $22.97 | $22.37 | $22.42 | 12.56M |
| 6/12/2026 | $22.57 | $22.79 | $22.50 | $22.70 | 12.03M |
| 6/11/2026 | $22.11 | $22.45 | $21.96 | $22.33 | 12.70M |
| 6/10/2026 | $22.11 | $22.49 | $21.67 | $21.98 | 21.83M |
| 6/9/2026 | $21.95 | $22.31 | $21.73 | $22.10 | 15.99M |
| 6/8/2026 | $21.79 | $21.95 | $21.67 | $21.79 | 13.93M |
| 6/5/2026 | $21.67 | $21.93 | $21.56 | $21.76 | 12.56M |
| 6/4/2026 | $21.09 | $21.67 | $21.07 | $21.67 | 11.07M |
| 6/3/2026 | $21.02 | $21.06 | $20.81 | $20.88 | 12.65M |
| 6/2/2026 | $20.60 | $21.28 | $20.58 | $21.18 | 13.52M |
| 6/1/2026 | $21.12 | $21.22 | $20.89 | $20.90 | 10.58M |
| 5/29/2026 | $21.29 | $21.46 | $21.17 | $21.33 | 19.86M |
| 5/28/2026 | $21.38 | $21.43 | $21.12 | $21.34 | 16.57M |
| 5/27/2026 | $21.78 | $21.85 | $21.45 | $21.50 | 9.55M |
| 5/26/2026 | $21.66 | $21.87 | $21.61 | $21.77 | 6.66M |
| 5/22/2026 | $21.54 | $21.68 | $21.50 | $21.56 | 6.09M |
| 5/21/2026 | $21.34 | $21.52 | $21.21 | $21.49 | 6.52M |
| 5/20/2026 | $21.02 | $21.47 | $20.77 | $21.41 | 8.47M |
| 5/19/2026 | $21.00 | $21.08 | $20.75 | $20.92 | 8.43M |
| 5/18/2026 | $21.06 | $21.24 | $21.01 | $21.07 | 11.37M |
| 5/15/2026 | $20.96 | $21.13 | $20.69 | $21.04 | 18.57M |
| 5/14/2026 | $21.14 | $21.32 | $21.00 | $21.08 | 14.73M |