KEYS(KEYS)
KEYS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $331.03 | $338.00 | $331.03 | $334.34 | 1.35M |
| 4/16/2026 | $326.24 | $330.38 | $321.20 | $329.96 | 1.16M |
| 4/15/2026 | $327.16 | $328.43 | $320.04 | $325.25 | 788,004 |
| 4/14/2026 | $333.63 | $334.99 | $327.37 | $330.46 | 854,727 |
| 4/13/2026 | $322.56 | $331.29 | $320.73 | $331.11 | 994,102 |
| 4/10/2026 | $323.91 | $325.55 | $320.00 | $324.18 | 1.18M |
| 4/9/2026 | $318.00 | $323.87 | $317.00 | $322.94 | 1.03M |
| 4/8/2026 | $312.75 | $321.51 | $311.69 | $318.33 | 1.48M |
| 4/7/2026 | $290.64 | $300.68 | $289.17 | $300.61 | 952,000 |
| 4/6/2026 | $294.62 | $296.00 | $288.62 | $292.92 | 498,451 |
| 4/2/2026 | $281.98 | $296.37 | $280.60 | $291.24 | 888,600 |
| 4/1/2026 | $286.75 | $294.37 | $285.29 | $289.84 | 1.24M |
| 3/31/2026 | $275.00 | $283.95 | $272.79 | $282.37 | 1.08M |
| 3/30/2026 | $284.62 | $284.62 | $266.47 | $269.41 | 1.35M |
| 3/27/2026 | $277.82 | $283.30 | $275.95 | $279.06 | 1.04M |
| 3/26/2026 | $288.94 | $290.02 | $280.33 | $281.07 | 1.02M |
| 3/25/2026 | $300.00 | $301.74 | $290.28 | $293.12 | 1.84M |
| 3/24/2026 | $286.55 | $301.99 | $286.55 | $298.58 | 1.34M |
| 3/23/2026 | $286.74 | $294.41 | $286.23 | $288.96 | 1.46M |
| 3/20/2026 | $288.04 | $290.74 | $275.27 | $277.53 | 3.87M |
| 3/19/2026 | $280.10 | $293.13 | $276.08 | $290.21 | 1.54M |
| 3/18/2026 | $287.07 | $289.85 | $283.02 | $284.12 | 793,146 |
| 3/17/2026 | $286.71 | $288.85 | $283.69 | $287.38 | 1.15M |
| 3/16/2026 | $287.50 | $289.96 | $285.00 | $285.94 | 1.28M |
| 3/13/2026 | $284.30 | $290.22 | $277.92 | $279.78 | 1.65M |
| 3/12/2026 | $279.38 | $288.46 | $277.08 | $282.78 | 1.63M |
| 3/11/2026 | $284.20 | $286.60 | $280.55 | $284.26 | 1.45M |
| 3/10/2026 | $285.95 | $293.30 | $283.32 | $285.54 | 1.46M |
| 3/9/2026 | $267.93 | $282.74 | $264.70 | $282.02 | 1.79M |
| 3/6/2026 | $280.60 | $282.55 | $270.61 | $272.43 | 1.70M |
| 3/5/2026 | $296.77 | $301.59 | $281.77 | $284.51 | 2.16M |
| 3/4/2026 | $307.05 | $308.00 | $297.71 | $300.92 | 1.84M |
| 3/3/2026 | $304.31 | $305.32 | $295.98 | $302.54 | 1.61M |
| 3/2/2026 | $302.84 | $317.00 | $302.84 | $313.27 | 1.87M |
| 2/27/2026 | $304.27 | $308.86 | $298.35 | $307.33 | 3.00M |
| 2/26/2026 | $303.99 | $311.81 | $292.55 | $306.03 | 2.71M |
| 2/25/2026 | $301.48 | $309.00 | $294.01 | $302.18 | 3.67M |
| 2/24/2026 | $277.72 | $305.37 | $277.72 | $301.48 | 6.15M |
| 2/23/2026 | $242.50 | $245.95 | $239.84 | $245.00 | 2.82M |
| 2/20/2026 | $237.68 | $248.00 | $237.68 | $243.54 | 1.65M |
| 2/19/2026 | $237.29 | $241.31 | $235.99 | $239.54 | 1.12M |
| 2/18/2026 | $237.45 | $243.00 | $236.53 | $239.83 | 1.03M |
| 2/17/2026 | $233.08 | $236.38 | $229.72 | $234.39 | 1.12M |
| 2/13/2026 | $229.98 | $235.80 | $228.35 | $233.51 | 825,819 |
| 2/12/2026 | $239.13 | $242.62 | $228.70 | $229.48 | 1.43M |
| 2/11/2026 | $236.00 | $239.16 | $234.41 | $238.02 | 969,070 |
| 2/10/2026 | $235.57 | $237.97 | $233.71 | $235.00 | 975,294 |
| 2/9/2026 | $229.65 | $237.01 | $229.55 | $235.93 | 1.37M |
| 2/6/2026 | $225.65 | $231.09 | $224.60 | $230.95 | 965,218 |
| 2/5/2026 | $218.94 | $223.21 | $214.49 | $221.52 | 784,600 |
| 2/4/2026 | $227.31 | $232.92 | $217.62 | $221.60 | 1.83M |
| 2/3/2026 | $225.00 | $228.00 | $222.42 | $227.16 | 1.31M |
| 2/2/2026 | $215.92 | $224.70 | $215.92 | $223.26 | 1.03M |
| 1/30/2026 | $219.00 | $221.69 | $214.90 | $216.33 | 1.16M |
| 1/29/2026 | $223.67 | $225.00 | $217.86 | $221.17 | 1.20M |
| 1/28/2026 | $218.13 | $221.59 | $216.97 | $221.50 | 1.46M |
| 1/27/2026 | $215.75 | $218.27 | $213.18 | $217.82 | 1.00M |
| 1/26/2026 | $213.32 | $215.99 | $212.43 | $214.36 | 795,332 |
| 1/23/2026 | $214.32 | $216.98 | $211.97 | $212.94 | 796,900 |
| 1/22/2026 | $218.80 | $220.12 | $214.47 | $215.72 | 832,300 |
| 1/21/2026 | $212.81 | $216.75 | $211.53 | $216.69 | 987,540 |
| 1/20/2026 | $209.95 | $215.41 | $206.49 | $211.96 | 1.01M |