KeyCorp (KEY.PI) stock
KEY.PINYSENational Commercial BanksFiscal year ends December 31Also trades as KEY, KEY.PJ, KEY.PK, KEY.PL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Nov 3, 2026Score 16/303% above fair value
$25.11+0.04 (+0.16%)
Close on Nov 3, 2026Market cap $26.80BP/E 14.6Yield 3.27%
Price history
KeyCorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$25.11
+0.16% on the day
52-week range
$24.60 – $25.56
-1.8% from the high
Change over 52 weeks
+0.6%
From $24.96 on Nov 3, 2025
Average volume
58,024
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $25.01 | $25.12 | $25.00 | $25.11 | +0.76% | 279,933 |
| Oct 26, 2026 | $25.14 | $25.26 | $24.85 | $24.92 | -1.03% | 1,059,038 |
| Oct 19, 2026 | $25.10 | $25.20 | $25.08 | $25.18 | +0.20% | 276,704 |
| Oct 12, 2026 | $25.04 | $25.28 | $25.00 | $25.13 | +0.16% | 231,181 |
| Oct 5, 2026 | $25.01 | $25.10 | $24.97 | $25.09 | +0.34% | 358,066 |
| Sep 28, 2026 | $25.01 | $25.09 | $24.85 | $25.01 | -0.02% | 274,120 |
| Sep 21, 2026 | $25.09 | $25.09 | $24.90 | $25.01 | 0.00% | 272,986 |
| Sep 14, 2026 | $24.95 | $25.14 | $24.92 | $25.01 | +0.20% | 265,577 |
| Sep 8, 2026 | $24.96 | $25.03 | $24.94 | $24.96 | -0.16% | 167,738 |
| Aug 31, 2026 | $24.98 | $25.04 | $24.91 | $25.00 | -1.38% | 263,558 |
| Aug 24, 2026 | $25.28 | $25.36 | $25.28 | $25.35 | +0.26% | 107,382 |
| Aug 17, 2026 | $25.25 | $25.34 | $25.25 | $25.29 | +0.22% | 256,595 |
| Aug 10, 2026 | $25.18 | $25.31 | $25.15 | $25.23 | -0.08% | 137,665 |
| Aug 3, 2026 | $25.23 | $25.33 | $25.06 | $25.25 | -0.08% | 187,831 |
| Jul 27, 2026 | $25.27 | $25.34 | $25.17 | $25.27 | -0.24% | 502,728 |
| Jul 20, 2026 | $25.08 | $25.36 | $25.08 | $25.33 | +0.76% | 141,897 |
| Jul 13, 2026 | $25.05 | $25.15 | $24.99 | $25.14 | +0.50% | 108,264 |
| Jul 6, 2026 | $25.01 | $25.10 | $24.96 | $25.02 | -0.06% | 93,763 |
| Jun 29, 2026 | $24.96 | $25.13 | $24.85 | $25.03 | +0.20% | 237,161 |
| Jun 22, 2026 | $25.09 | $25.12 | $24.81 | $24.98 | -0.32% | 133,942 |
| Jun 15, 2026 | $25.19 | $25.25 | $25.02 | $25.06 | -0.12% | 173,891 |
| Jun 8, 2026 | $25.05 | $25.09 | $24.98 | $25.09 | +0.44% | 93,235 |
| Jun 1, 2026 | $25.10 | $25.15 | $24.87 | $24.98 | -1.26% | 189,534 |
| May 26, 2026 | $25.42 | $25.56 | $25.22 | $25.30 | -0.04% | 121,637 |
| May 18, 2026 | $25.16 | $25.36 | $25.16 | $25.31 | +0.56% | 152,825 |
| May 11, 2026 | $25.22 | $25.29 | $25.08 | $25.17 | +0.12% | 93,697 |
| May 4, 2026 | $25.08 | $25.19 | $25.02 | $25.14 | +0.44% | 244,438 |
| Apr 27, 2026 | $25.14 | $25.17 | $25.00 | $25.03 | -0.24% | 155,525 |
| Apr 20, 2026 | $25.11 | $25.17 | $24.96 | $25.09 | -0.08% | 471,511 |
| Apr 13, 2026 | $24.98 | $25.20 | $24.98 | $25.11 | +0.60% | 121,437 |
| Apr 6, 2026 | $24.85 | $25.06 | $24.85 | $24.96 | 0.00% | 105,758 |
| Mar 30, 2026 | $24.81 | $24.98 | $24.67 | $24.96 | +0.73% | 326,206 |
| Mar 23, 2026 | $24.86 | $24.99 | $24.75 | $24.78 | -0.04% | 161,553 |
| Mar 16, 2026 | $25.07 | $25.08 | $24.77 | $24.79 | -0.76% | 173,059 |
| Mar 9, 2026 | $25.10 | $25.10 | $24.91 | $24.98 | -0.40% | 138,420 |
| Mar 2, 2026 | $24.99 | $25.19 | $24.85 | $25.08 | -0.83% | 177,465 |
| Feb 23, 2026 | $25.19 | $25.29 | $25.10 | $25.29 | +0.36% | 212,433 |
| Feb 17, 2026 | $25.18 | $25.31 | $25.15 | $25.20 | +0.32% | 81,160 |
| Feb 9, 2026 | $25.19 | $25.26 | $25.06 | $25.12 | -0.20% | 96,642 |
| Feb 2, 2026 | $25.11 | $25.21 | $24.78 | $25.17 | -0.00% | 290,250 |
| Jan 26, 2026 | $25.12 | $25.19 | $25.00 | $25.17 | +0.20% | 149,859 |
| Jan 20, 2026 | $25.03 | $25.20 | $25.01 | $25.12 | +0.16% | 888,174 |
| Jan 12, 2026 | $25.04 | $25.15 | $24.90 | $25.08 | +0.20% | 196,062 |
| Jan 5, 2026 | $25.01 | $25.10 | $24.90 | $25.03 | -0.24% | 186,766 |
| Dec 29, 2025 | $24.68 | $25.10 | $24.60 | $25.09 | +1.50% | 1,587,946 |
| Dec 22, 2025 | $24.80 | $24.92 | $24.67 | $24.72 | -0.40% | 331,798 |
| Dec 15, 2025 | $24.94 | $24.94 | $24.72 | $24.82 | -0.12% | 467,917 |
| Dec 8, 2025 | $24.84 | $24.95 | $24.75 | $24.85 | +0.12% | 322,291 |
| Dec 1, 2025 | $24.80 | $24.89 | $24.66 | $24.82 | -0.76% | 227,288 |
| Nov 24, 2025 | $25.11 | $25.13 | $24.96 | $25.01 | -0.16% | 74,967 |
| Nov 17, 2025 | $24.99 | $25.09 | $24.84 | $25.05 | +0.16% | 170,052 |
| Nov 10, 2025 | $24.96 | $25.10 | $24.91 | $25.01 | +0.26% | 84,757 |
| Nov 3, 2025 | $24.90 | $25.11 | $24.85 | $24.95 | +0.30% | 143,092 |
| Oct 27, 2025 | $25.17 | $25.19 | $24.82 | $24.87 | -0.78% | 199,660 |
| Oct 20, 2025 | $25.15 | $25.23 | $24.88 | $25.07 | -0.02% | 136,374 |
| Oct 13, 2025 | $25.00 | $25.20 | $24.80 | $25.07 | +0.68% | 105,976 |
| Oct 6, 2025 | $25.04 | $25.19 | $24.78 | $24.90 | -0.99% | 122,679 |
| Sep 29, 2025 | $25.08 | $25.21 | $24.91 | $25.15 | +0.32% | 140,361 |
| Sep 22, 2025 | $25.10 | $25.11 | $24.92 | $25.07 | +0.04% | 100,784 |
| Sep 15, 2025 | $25.25 | $25.25 | $25.02 | $25.06 | -0.44% | 118,156 |
| Sep 8, 2025 | $25.10 | $25.32 | $25.08 | $25.17 | +0.36% | 180,840 |
| Sep 2, 2025 | $24.69 | $25.08 | $24.69 | $25.08 | +0.48% | 75,411 |
| Aug 25, 2025 | $25.08 | $25.12 | $24.95 | $24.96 | -0.44% | 188,221 |
| Aug 18, 2025 | $24.85 | $25.14 | $24.82 | $25.07 | +0.68% | 146,664 |
| Aug 11, 2025 | $24.94 | $25.13 | $24.85 | $24.90 | -0.40% | 143,513 |
| Aug 4, 2025 | $25.13 | $25.60 | $24.84 | $25.00 | -0.20% | 112,559 |
| Jul 28, 2025 | $24.93 | $25.06 | $24.77 | $25.05 | +0.45% | 92,691 |
| Jul 21, 2025 | $24.71 | $25.10 | $24.70 | $24.94 | +0.80% | 153,182 |
| Jul 14, 2025 | $24.78 | $25.14 | $24.52 | $24.74 | +0.24% | 173,589 |
| Jul 7, 2025 | $24.82 | $25.16 | $24.60 | $24.68 | -1.24% | 187,911 |
| Jun 30, 2025 | $24.44 | $25.08 | $24.40 | $24.99 | +2.29% | 465,510 |
| Jun 23, 2025 | $24.47 | $24.68 | $24.36 | $24.43 | -0.04% | 151,126 |
| Jun 16, 2025 | $24.65 | $24.77 | $24.44 | $24.44 | -0.29% | 116,736 |
| Jun 9, 2025 | $24.35 | $24.82 | $24.35 | $24.51 | +0.49% | 121,336 |
| Jun 2, 2025 | $24.04 | $24.63 | $23.81 | $24.39 | +0.33% | 192,418 |
| May 27, 2025 | $24.88 | $24.94 | $24.31 | $24.31 | -2.21% | 176,777 |
| May 19, 2025 | $25.08 | $25.26 | $24.72 | $24.86 | -1.11% | 114,564 |
| May 12, 2025 | $25.18 | $25.28 | $24.57 | $25.14 | +0.48% | 106,792 |
| May 5, 2025 | $25.22 | $25.39 | $25.02 | $25.02 | -0.99% | 119,096 |
| Apr 28, 2025 | $24.75 | $25.42 | $24.75 | $25.27 | +2.47% | 240,901 |
| Apr 21, 2025 | $24.43 | $24.78 | $24.26 | $24.66 | +0.94% | 84,233 |
| Apr 14, 2025 | $24.01 | $24.55 | $23.89 | $24.43 | +1.79% | 174,494 |
| Apr 7, 2025 | $23.98 | $24.83 | $23.50 | $24.00 | -1.44% | 217,482 |
| Mar 31, 2025 | $24.29 | $24.76 | $24.02 | $24.35 | +0.25% | 342,401 |
| Mar 24, 2025 | $25.24 | $25.29 | $24.28 | $24.29 | -3.57% | 148,912 |
| Mar 17, 2025 | $25.29 | $25.47 | $25.05 | $25.19 | 0.00% | 108,943 |
| Mar 10, 2025 | $24.65 | $25.29 | $24.57 | $25.19 | +1.90% | 190,085 |
| Mar 3, 2025 | $24.97 | $25.12 | $24.67 | $24.72 | -2.22% | 144,572 |
| Feb 24, 2025 | $25.16 | $25.30 | $25.02 | $25.28 | +1.00% | 110,296 |
| Feb 18, 2025 | $25.27 | $25.51 | $25.00 | $25.03 | -1.30% | 70,695 |
| Feb 10, 2025 | $24.95 | $25.50 | $24.82 | $25.36 | +1.97% | 187,309 |
| Feb 3, 2025 | $24.70 | $25.23 | $24.43 | $24.87 | +0.28% | 253,674 |
| Jan 27, 2025 | $25.30 | $25.72 | $24.70 | $24.80 | -2.36% | 216,211 |
| Jan 21, 2025 | $24.99 | $25.47 | $24.99 | $25.40 | +1.84% | 96,644 |
| Jan 13, 2025 | $24.32 | $25.44 | $24.23 | $24.94 | +2.55% | 209,820 |
| Jan 6, 2025 | $24.95 | $25.02 | $24.30 | $24.32 | -2.91% | 179,881 |
| Dec 30, 2024 | $24.06 | $25.18 | $24.05 | $25.05 | +3.73% | 442,354 |
| Dec 23, 2024 | $24.02 | $24.19 | $23.55 | $24.15 | +0.94% | 170,103 |
| Dec 16, 2024 | $24.32 | $24.45 | $23.61 | $23.93 | -1.62% | 385,405 |
| Dec 9, 2024 | $24.58 | $24.64 | $24.03 | $24.32 | -1.06% | 222,058 |
| Dec 2, 2024 | $25.26 | $25.27 | $24.49 | $24.58 | -4.21% | 170,077 |
| Nov 25, 2024 | $25.04 | $25.68 | $24.71 | $25.66 | +2.52% | 126,667 |
| Nov 18, 2024 | $24.80 | $25.07 | $24.57 | $25.03 | +0.12% | 142,984 |
| Nov 11, 2024 | $25.29 | $25.42 | $24.54 | $25.00 | -1.17% | 129,942 |
| Nov 4, 2024 | $25.48 | $25.66 | $25.14 | $25.30 | -0.09% | 176,705 |
| Oct 28, 2024 | $25.35 | $25.53 | $24.73 | $25.32 | +0.32% | 133,926 |
| Oct 21, 2024 | $25.44 | $25.67 | $24.96 | $25.24 | -1.29% | 85,956 |
| Oct 14, 2024 | $25.29 | $25.78 | $25.24 | $25.57 | +0.12% | 106,051 |
| Oct 7, 2024 | $24.59 | $25.54 | $24.54 | $25.54 | +3.07% | 86,755 |
| Sep 30, 2024 | $25.17 | $25.20 | $24.47 | $24.78 | -1.63% | 221,862 |
| Sep 23, 2024 | $25.64 | $25.97 | $25.19 | $25.19 | -1.41% | 113,697 |
| Sep 16, 2024 | $25.68 | $25.74 | $25.25 | $25.55 | -0.23% | 129,866 |
| Sep 9, 2024 | $24.35 | $25.61 | $24.35 | $25.61 | +5.16% | 126,670 |
| Sep 3, 2024 | $24.45 | $24.70 | $24.20 | $24.35 | -1.41% | 97,693 |
| Aug 26, 2024 | $24.94 | $25.03 | $24.51 | $24.70 | -1.20% | 188,767 |
| Aug 19, 2024 | $24.07 | $25.02 | $24.04 | $25.00 | +3.48% | 647,286 |
| Aug 12, 2024 | $23.46 | $24.31 | $23.46 | $24.16 | +3.51% | 221,144 |
| Aug 5, 2024 | $22.64 | $23.54 | $22.61 | $23.34 | -0.77% | 190,111 |
| Jul 29, 2024 | $23.74 | $23.97 | $23.42 | $23.52 | -0.54% | 259,095 |
| Jul 22, 2024 | $23.38 | $23.67 | $23.23 | $23.65 | +1.31% | 258,689 |
| Jul 15, 2024 | $23.45 | $23.49 | $23.11 | $23.34 | -0.60% | 177,405 |
| Jul 8, 2024 | $23.26 | $23.67 | $23.07 | $23.48 | +0.95% | 122,791 |
| Jul 1, 2024 | $22.85 | $23.32 | $22.65 | $23.26 | +1.53% | 91,183 |
| Jun 24, 2024 | $23.70 | $23.86 | $22.85 | $22.91 | -3.05% | 147,923 |
| Jun 17, 2024 | $23.67 | $23.89 | $23.55 | $23.63 | 0.00% | 131,820 |
| Jun 10, 2024 | $23.80 | $23.98 | $23.58 | $23.63 | -1.05% | 133,887 |
| Jun 3, 2024 | $23.86 | $24.41 | $23.59 | $23.88 | -1.12% | 151,311 |
| May 28, 2024 | $23.50 | $24.40 | $23.35 | $24.15 | +3.03% | 182,577 |
| May 20, 2024 | $23.85 | $24.06 | $23.41 | $23.44 | -1.31% | 146,362 |
| May 13, 2024 | $23.78 | $24.15 | $23.50 | $23.75 | -0.08% | 407,822 |
| May 6, 2024 | $23.85 | $24.08 | $23.49 | $23.77 | +0.08% | 206,288 |
| Apr 29, 2024 | $22.65 | $23.81 | $22.50 | $23.75 | +5.09% | 186,772 |
| Apr 22, 2024 | $22.95 | $23.52 | $22.56 | $22.60 | -1.87% | 135,035 |
| Apr 15, 2024 | $22.16 | $23.03 | $21.68 | $23.03 | +4.68% | 183,974 |
| Apr 8, 2024 | $23.80 | $24.01 | $22.00 | $22.00 | -7.91% | 179,354 |
| Apr 1, 2024 | $23.76 | $24.13 | $23.35 | $23.89 | -0.21% | 165,010 |
| Mar 25, 2024 | $23.53 | $24.19 | $23.32 | $23.94 | +1.23% | 145,370 |
| Mar 18, 2024 | $22.89 | $23.96 | $22.62 | $23.65 | +2.92% | 145,302 |
| Mar 11, 2024 | $23.79 | $23.80 | $22.70 | $22.98 | -3.24% | 181,715 |
| Mar 4, 2024 | $23.76 | $23.97 | $23.09 | $23.75 | -0.04% | 156,586 |
| Feb 26, 2024 | $24.07 | $24.25 | $23.02 | $23.76 | -1.61% | 279,605 |
| Feb 20, 2024 | $23.16 | $24.15 | $23.12 | $24.15 | +4.18% | 106,290 |
| Feb 12, 2024 | $22.32 | $23.39 | $22.32 | $23.18 | +3.62% | 216,109 |
| Feb 5, 2024 | $23.63 | $23.97 | $21.85 | $22.37 | -6.05% | 325,565 |
| Jan 29, 2024 | $23.91 | $24.43 | $22.86 | $23.81 | +0.04% | 266,309 |
| Jan 22, 2024 | $22.56 | $23.99 | $22.56 | $23.80 | +5.17% | 173,379 |
| Jan 16, 2024 | $23.01 | $23.15 | $22.19 | $22.63 | -2.12% | 165,555 |
| Jan 8, 2024 | $22.37 | $23.29 | $22.36 | $23.12 | +3.35% | 199,323 |
| Jan 2, 2024 | $21.41 | $22.61 | $21.38 | $22.37 | +4.34% | 198,151 |
| Dec 26, 2023 | $21.80 | $22.10 | $21.41 | $21.44 | -1.47% | 282,217 |
| Dec 18, 2023 | $22.28 | $22.62 | $21.63 | $21.76 | -3.46% | 382,707 |
| Dec 11, 2023 | $20.72 | $22.80 | $20.64 | $22.54 | +7.59% | 347,759 |
| Dec 4, 2023 | $22.20 | $22.48 | $20.49 | $20.95 | -5.84% | 290,999 |
| Nov 27, 2023 | $20.21 | $22.38 | $20.17 | $22.25 | +9.18% | 367,964 |
| Nov 20, 2023 | $20.49 | $20.76 | $19.73 | $20.38 | +0.49% | 158,962 |
| Nov 13, 2023 | $19.40 | $20.59 | $19.38 | $20.28 | +4.54% | 557,538 |
| Nov 6, 2023 | $19.75 | $20.34 | $19.23 | $19.40 | -1.92% | 198,666 |
| Oct 30, 2023 | $18.38 | $20.05 | $17.66 | $19.78 | +8.09% | 597,749 |
| Oct 23, 2023 | $19.23 | $19.72 | $18.02 | $18.30 | -4.84% | 571,697 |
| Oct 16, 2023 | $19.69 | $19.85 | $18.67 | $19.23 | -1.28% | 200,869 |
| Oct 9, 2023 | $20.41 | $20.49 | $19.41 | $19.48 | -2.11% | 222,548 |
| Oct 2, 2023 | $22.13 | $22.17 | $19.89 | $19.90 | -10.36% | 194,902 |
| Sep 25, 2023 | $22.09 | $22.83 | $21.52 | $22.20 | -0.22% | 290,947 |
| Sep 18, 2023 | $21.48 | $22.74 | $21.35 | $22.25 | +2.53% | 187,141 |
| Sep 11, 2023 | $21.07 | $21.73 | $20.89 | $21.70 | +2.65% | 265,711 |
| Sep 5, 2023 | $21.29 | $21.40 | $20.89 | $21.14 | -0.84% | 107,683 |
| Aug 28, 2023 | $21.44 | $21.55 | $20.61 | $21.32 | +1.25% | 199,919 |
| Aug 21, 2023 | $21.01 | $21.31 | $20.58 | $21.06 | +0.99% | 262,050 |
| Aug 14, 2023 | $21.43 | $21.67 | $20.65 | $20.85 | -2.25% | 177,302 |
| Aug 7, 2023 | $22.10 | $22.52 | $21.00 | $21.33 | -3.35% | 162,879 |
| Jul 31, 2023 | $23.19 | $23.19 | $21.82 | $22.07 | -0.23% | 131,653 |
| Jul 24, 2023 | $21.79 | $22.72 | $21.49 | $22.12 | +3.03% | 183,547 |
| Jul 17, 2023 | $21.33 | $21.84 | $20.81 | $21.47 | +0.80% | 235,761 |
| Jul 10, 2023 | $19.85 | $21.32 | $19.85 | $21.30 | +7.41% | 262,109 |
| Jul 3, 2023 | $20.28 | $20.31 | $19.34 | $19.83 | -0.90% | 156,491 |
| Jun 26, 2023 | $20.46 | $20.95 | $19.77 | $20.01 | -1.23% | 316,623 |
| Jun 20, 2023 | $20.85 | $21.16 | $20.19 | $20.26 | -4.07% | 234,370 |
| Jun 12, 2023 | $21.78 | $21.78 | $20.62 | $21.12 | -1.72% | 424,452 |
| Jun 5, 2023 | $22.96 | $22.96 | $21.00 | $21.49 | -4.53% | 239,812 |
| May 30, 2023 | $20.25 | $23.04 | $19.90 | $22.51 | +9.06% | 334,383 |
| May 22, 2023 | $19.55 | $20.64 | $19.34 | $20.64 | +5.58% | 211,755 |
| May 15, 2023 | $18.25 | $19.81 | $17.25 | $19.55 | +7.24% | 411,798 |
| May 8, 2023 | $18.07 | $18.57 | $17.30 | $18.23 | +3.17% | 648,027 |
| May 1, 2023 | $22.30 | $22.46 | $15.63 | $17.67 | -21.43% | 909,516 |
| Apr 24, 2023 | $23.54 | $23.65 | $21.53 | $22.49 | -3.64% | 668,065 |
| Apr 17, 2023 | $23.15 | $24.13 | $22.93 | $23.34 | +0.09% | 319,181 |
| Apr 10, 2023 | $21.44 | $23.44 | $21.44 | $23.32 | +6.68% | 168,403 |
| Apr 3, 2023 | $23.46 | $23.73 | $21.50 | $21.86 | -6.62% | 378,811 |
| Mar 27, 2023 | $21.04 | $23.50 | $20.75 | $23.41 | +14.42% | 591,463 |
| Mar 20, 2023 | $19.89 | $21.34 | $19.39 | $20.46 | +3.81% | 616,618 |
| Mar 13, 2023 | $18.00 | $22.06 | $16.28 | $19.71 | -14.79% | 1,281,982 |
| Mar 6, 2023 | $25.45 | $25.64 | $23.07 | $23.13 | -8.90% | 209,586 |
| Feb 27, 2023 | $25.31 | $25.40 | $24.79 | $25.39 | -0.70% | 177,103 |
| Feb 21, 2023 | $25.48 | $25.62 | $24.83 | $25.57 | +0.20% | 148,956 |
| Feb 13, 2023 | $25.62 | $25.89 | $25.47 | $25.52 | 0.00% | 94,594 |
| Feb 6, 2023 | $25.85 | $25.97 | $25.30 | $25.52 | -2.05% | 125,245 |
| Jan 30, 2023 | $25.51 | $26.44 | $25.51 | $26.06 | +1.66% | 205,190 |
| Jan 23, 2023 | $25.34 | $26.00 | $25.34 | $25.63 | +0.91% | 187,341 |
| Jan 17, 2023 | $25.38 | $25.90 | $25.29 | $25.40 | -0.20% | 144,522 |
| Jan 9, 2023 | $24.88 | $25.49 | $24.73 | $25.45 | +2.17% | 154,211 |
| Jan 3, 2023 | $23.42 | $24.98 | $23.29 | $24.91 | +7.46% | 221,913 |
| Dec 27, 2022 | $23.92 | $24.09 | $23.02 | $23.18 | -2.85% | 409,091 |
| Dec 19, 2022 | $24.33 | $24.60 | $23.80 | $23.86 | -2.25% | 272,366 |
| Dec 12, 2022 | $24.06 | $24.54 | $23.72 | $24.41 | +1.88% | 413,702 |
| Dec 5, 2022 | $24.82 | $25.13 | $23.80 | $23.96 | -3.78% | 310,135 |
| Nov 28, 2022 | $25.19 | $25.37 | $24.11 | $24.90 | -0.95% | 291,212 |
| Nov 21, 2022 | $24.29 | $25.14 | $24.24 | $25.14 | +3.41% | 165,195 |
| Nov 14, 2022 | $24.23 | $24.65 | $23.49 | $24.31 | +0.79% | 262,760 |
| Nov 7, 2022 | $22.98 | $24.76 | $22.80 | $24.12 | +5.37% | 265,303 |
| Oct 31, 2022 | $23.50 | $23.56 | $22.74 | $22.89 | -2.35% | 314,297 |
| Oct 24, 2022 | $23.14 | $23.75 | $23.06 | $23.44 | +0.73% | 212,833 |
| Oct 17, 2022 | $24.10 | $24.49 | $22.90 | $23.27 | -2.80% | 154,738 |
| Oct 10, 2022 | $24.59 | $24.61 | $23.20 | $23.94 | -2.64% | 166,661 |
| Oct 3, 2022 | $25.28 | $25.56 | $24.54 | $24.59 | -1.88% | 121,484 |
| Sep 26, 2022 | $24.06 | $25.21 | $23.86 | $25.06 | +3.38% | 341,003 |
| Sep 19, 2022 | $25.37 | $25.37 | $24.00 | $24.24 | -4.15% | 188,091 |
| Sep 12, 2022 | $25.49 | $25.75 | $25.07 | $25.29 | -0.55% | 129,782 |
| Sep 6, 2022 | $25.40 | $25.51 | $25.01 | $25.43 | +0.52% | 106,606 |
| Aug 29, 2022 | $25.44 | $25.71 | $25.04 | $25.30 | -1.06% | 247,202 |
| Aug 22, 2022 | $26.06 | $26.16 | $24.76 | $25.57 | -2.07% | 159,207 |
| Aug 15, 2022 | $27.70 | $27.83 | $25.91 | $26.11 | -5.84% | 270,241 |
| Aug 8, 2022 | $27.85 | $27.89 | $27.30 | $27.73 | +0.13% | 78,126 |
| Aug 1, 2022 | $26.66 | $28.12 | $26.61 | $27.69 | +3.87% | 169,428 |
| Jul 25, 2022 | $26.44 | $27.11 | $26.15 | $26.66 | +1.02% | 190,368 |
| Jul 18, 2022 | $25.62 | $26.43 | $25.43 | $26.39 | +3.78% | 91,468 |
| Jul 11, 2022 | $25.40 | $25.83 | $24.99 | $25.43 | -0.51% | 106,637 |
| Jul 5, 2022 | $25.36 | $25.60 | $25.16 | $25.56 | +0.08% | 117,320 |
| Jun 27, 2022 | $25.55 | $25.86 | $25.17 | $25.54 | -0.12% | 184,928 |
| Jun 21, 2022 | $24.25 | $25.57 | $24.25 | $25.57 | +5.62% | 203,129 |
| Jun 13, 2022 | $24.61 | $25.14 | $23.90 | $24.21 | -2.54% | 329,699 |
| Jun 6, 2022 | $26.00 | $26.00 | $24.79 | $24.84 | -4.46% | 274,362 |
| May 31, 2022 | $26.29 | $26.29 | $25.59 | $26.00 | -1.63% | 208,394 |
| May 23, 2022 | $24.87 | $26.57 | $24.52 | $26.43 | +6.06% | 285,790 |
| May 16, 2022 | $25.22 | $25.64 | $24.69 | $24.92 | -1.11% | 400,968 |
| May 9, 2022 | $25.43 | $25.95 | $25.07 | $25.20 | -2.17% | 188,696 |
| May 2, 2022 | $26.59 | $26.59 | $25.45 | $25.76 | -3.56% | 210,763 |
| Apr 25, 2022 | $26.75 | $27.09 | $26.11 | $26.71 | -0.45% | 232,811 |
| Apr 18, 2022 | $26.86 | $27.16 | $26.65 | $26.83 | -0.41% | 162,546 |
| Apr 11, 2022 | $27.10 | $27.30 | $26.81 | $26.94 | -1.35% | 124,678 |
| Apr 4, 2022 | $27.63 | $27.97 | $27.04 | $27.31 | -1.59% | 255,281 |
| Mar 28, 2022 | $27.19 | $27.94 | $27.15 | $27.75 | +2.32% | 142,139 |
| Mar 21, 2022 | $27.38 | $27.62 | $26.94 | $27.12 | -1.27% | 220,654 |
| Mar 14, 2022 | $26.74 | $27.63 | $26.35 | $27.47 | +2.42% | 251,628 |
| Mar 7, 2022 | $26.90 | $27.06 | $26.20 | $26.82 | -0.22% | 222,419 |
| Feb 28, 2022 | $27.10 | $27.59 | $26.84 | $26.88 | -0.85% | 174,657 |
| Feb 22, 2022 | $27.23 | $27.26 | $26.77 | $27.11 | -0.37% | 216,920 |
| Feb 14, 2022 | $26.59 | $27.26 | $26.33 | $27.21 | +1.76% | 356,607 |
| Feb 7, 2022 | $27.87 | $28.11 | $26.50 | $26.74 | -3.99% | 230,063 |
| Jan 31, 2022 | $28.70 | $29.08 | $27.85 | $27.85 | -2.96% | 191,631 |
| Jan 24, 2022 | $29.66 | $29.87 | $28.53 | $28.70 | -3.56% | 195,110 |
| Jan 18, 2022 | $29.74 | $29.97 | $29.54 | $29.76 | -0.30% | 126,187 |
| Jan 10, 2022 | $29.79 | $30.00 | $29.65 | $29.85 | -0.17% | 215,014 |
| Jan 3, 2022 | $30.18 | $30.23 | $29.51 | $29.90 | -1.12% | 132,143 |
| Dec 27, 2021 | $30.01 | $30.42 | $30.00 | $30.24 | +0.87% | 126,771 |
| Dec 20, 2021 | $29.68 | $30.17 | $29.68 | $29.98 | +0.74% | 130,547 |
| Dec 13, 2021 | $29.58 | $29.98 | $29.48 | $29.76 | +0.61% | 141,260 |
| Dec 6, 2021 | $29.50 | $30.09 | $29.47 | $29.58 | +0.20% | 212,631 |
| Nov 29, 2021 | $29.61 | $29.83 | $29.30 | $29.52 | -1.40% | 241,475 |
| Nov 22, 2021 | $30.38 | $30.43 | $29.75 | $29.94 | -1.19% | 121,333 |
| Nov 15, 2021 | $30.47 | $30.57 | $30.17 | $30.30 | -0.46% | 109,105 |
| Nov 8, 2021 | $31.06 | $31.10 | $30.41 | $30.44 | -1.87% | 122,360 |
| Nov 1, 2021 | $30.54 | $31.10 | $30.45 | $31.02 | +1.21% | 190,702 |
| Oct 25, 2021 | $30.26 | $30.76 | $30.21 | $30.65 | +1.09% | 144,059 |
| Oct 18, 2021 | $30.01 | $30.43 | $29.95 | $30.32 | +0.46% | 132,373 |
| Oct 11, 2021 | $29.56 | $30.38 | $29.45 | $30.18 | +2.55% | 111,511 |
| Oct 4, 2021 | $30.02 | $30.04 | $29.33 | $29.43 | -2.16% | 125,486 |
| Sep 27, 2021 | $30.44 | $30.48 | $29.81 | $30.08 | -1.38% | 183,645 |
| Sep 20, 2021 | $30.44 | $30.90 | $30.38 | $30.50 | -0.42% | 160,722 |
| Sep 13, 2021 | $30.54 | $30.87 | $30.26 | $30.63 | +0.46% | 134,933 |
| Sep 7, 2021 | $30.64 | $30.64 | $30.11 | $30.49 | -0.68% | 149,342 |
| Aug 30, 2021 | $30.47 | $30.73 | $30.17 | $30.70 | -0.52% | 138,100 |
| Aug 23, 2021 | $30.07 | $30.86 | $29.94 | $30.86 | +2.83% | 132,750 |
| Aug 16, 2021 | $29.69 | $30.03 | $29.62 | $30.01 | +0.98% | 137,382 |
| Aug 9, 2021 | $30.06 | $30.15 | $29.25 | $29.72 | -0.93% | 279,305 |
| Aug 2, 2021 | $29.98 | $30.27 | $29.84 | $30.00 | +0.54% | 176,164 |
| Jul 26, 2021 | $29.89 | $29.91 | $29.41 | $29.84 | -0.03% | 140,957 |
| Jul 19, 2021 | $29.55 | $29.90 | $29.43 | $29.85 | +0.71% | 158,764 |
| Jul 12, 2021 | $30.40 | $30.50 | $29.46 | $29.64 | -2.69% | 233,573 |
| Jul 6, 2021 | $30.65 | $30.68 | $30.39 | $30.46 | -0.49% | 125,901 |
| Jun 28, 2021 | $30.74 | $30.75 | $30.40 | $30.61 | -0.42% | 400,849 |
| Jun 21, 2021 | $30.94 | $31.12 | $30.61 | $30.74 | -0.36% | 269,798 |
| Jun 14, 2021 | $31.12 | $31.20 | $30.82 | $30.85 | -0.61% | 287,124 |
| Jun 7, 2021 | $30.97 | $31.21 | $30.70 | $31.04 | +0.52% | 217,109 |
| Jun 1, 2021 | $30.42 | $30.90 | $30.25 | $30.88 | +1.61% | 119,466 |
| May 24, 2021 | $30.47 | $30.66 | $30.06 | $30.39 | -0.26% | 162,518 |
| May 17, 2021 | $30.08 | $30.65 | $29.85 | $30.47 | +1.53% | 188,146 |
| May 10, 2021 | $30.21 | $30.27 | $29.64 | $30.01 | -0.99% | 156,289 |
| May 3, 2021 | $30.09 | $30.31 | $29.58 | $30.31 | +1.03% | 301,460 |
| Apr 26, 2021 | $30.62 | $30.68 | $30.00 | $30.00 | -2.06% | 206,268 |
| Apr 19, 2021 | $30.64 | $30.71 | $30.25 | $30.63 | -0.07% | 135,862 |
| Apr 12, 2021 | $30.77 | $30.77 | $30.38 | $30.65 | -0.33% | 157,918 |
| Apr 5, 2021 | $30.14 | $30.91 | $30.01 | $30.75 | +2.50% | 180,462 |
| Mar 29, 2021 | $29.95 | $30.01 | $29.45 | $30.00 | +0.17% | 148,968 |
| Mar 22, 2021 | $29.61 | $30.29 | $29.56 | $29.95 | +0.71% | 142,734 |
| Mar 15, 2021 | $29.34 | $29.89 | $29.12 | $29.74 | +1.40% | 174,970 |
| Mar 8, 2021 | $28.49 | $29.47 | $28.20 | $29.33 | +3.17% | 156,026 |
| Mar 1, 2021 | $28.45 | $28.68 | $27.83 | $28.43 | +0.28% | 159,656 |
| Feb 22, 2021 | $28.41 | $28.42 | $27.57 | $28.35 | +0.14% | 273,704 |
| Feb 16, 2021 | $27.83 | $28.49 | $27.70 | $28.31 | +1.47% | 308,105 |
| Feb 8, 2021 | $28.19 | $28.29 | $27.85 | $27.90 | -0.68% | 190,636 |
| Feb 1, 2021 | $28.16 | $28.47 | $27.84 | $28.09 | +0.43% | 301,716 |
| Jan 25, 2021 | $28.79 | $28.84 | $27.87 | $27.97 | -2.54% | 293,144 |
| Jan 19, 2021 | $28.47 | $28.87 | $28.23 | $28.70 | +1.70% | 143,744 |
| Jan 11, 2021 | $28.27 | $28.56 | $27.40 | $28.22 | -0.77% | 294,718 |
| Jan 4, 2021 | $29.39 | $29.49 | $28.05 | $28.44 | -2.84% | 250,660 |
| Dec 28, 2020 | $29.46 | $29.53 | $29.16 | $29.27 | -0.61% | 209,428 |
| Dec 21, 2020 | $29.67 | $29.87 | $29.06 | $29.45 | -0.91% | 139,460 |
| Dec 14, 2020 | $30.11 | $30.92 | $29.42 | $29.72 | -0.54% | 219,138 |
| Dec 7, 2020 | $29.52 | $30.70 | $29.16 | $29.88 | +1.53% | 200,689 |
| Nov 30, 2020 | $30.41 | $30.41 | $29.18 | $29.43 | -2.84% | 202,904 |
| Nov 23, 2020 | $31.06 | $31.52 | $30.16 | $30.29 | -1.85% | 182,433 |
| Nov 16, 2020 | $30.00 | $31.30 | $29.63 | $30.86 | +2.90% | 255,568 |
| Nov 9, 2020 | $29.65 | $30.73 | $29.52 | $29.99 | +2.78% | 201,816 |
| Nov 2, 2020 | $28.40 | $29.50 | $28.27 | $29.18 | +3.22% | 115,420 |
| Oct 26, 2020 | $28.90 | $28.94 | $27.47 | $28.27 | -2.82% | 218,229 |
| Oct 19, 2020 | $28.90 | $29.18 | $28.19 | $29.09 | +0.31% | 228,997 |
| Oct 12, 2020 | $29.48 | $29.48 | $28.79 | $29.00 | -1.13% | 243,021 |
| Oct 5, 2020 | $29.55 | $30.24 | $29.06 | $29.33 | +0.10% | 273,986 |
| Sep 28, 2020 | $29.89 | $30.83 | $29.01 | $29.30 | -1.84% | 226,608 |
| Sep 21, 2020 | $29.48 | $30.02 | $28.71 | $29.85 | +0.84% | 132,937 |
| Sep 14, 2020 | $29.81 | $30.71 | $28.96 | $29.60 | +0.37% | 211,728 |
| Sep 8, 2020 | $29.20 | $29.73 | $28.80 | $29.49 | +1.44% | 94,885 |
| Aug 31, 2020 | $29.42 | $30.36 | $28.77 | $29.07 | -0.62% | 160,644 |
| Aug 24, 2020 | $30.44 | $30.82 | $28.93 | $29.25 | -2.49% | 150,097 |
| Aug 17, 2020 | $29.51 | $30.90 | $29.22 | $30.00 | +3.20% | 134,642 |
| Aug 10, 2020 | $28.93 | $30.26 | $28.27 | $29.07 | +0.80% | 131,852 |
| Aug 3, 2020 | $28.40 | $29.33 | $27.55 | $28.84 | +2.38% | 162,064 |
| Jul 27, 2020 | $26.87 | $28.80 | $26.72 | $28.17 | +4.53% | 176,750 |
| Jul 20, 2020 | $27.08 | $27.51 | $26.81 | $26.95 | +0.04% | 154,602 |
| Jul 13, 2020 | $26.49 | $27.38 | $26.09 | $26.94 | +1.70% | 141,689 |
| Jul 6, 2020 | $26.02 | $26.50 | $25.54 | $26.49 | +2.48% | 295,144 |
| Jun 29, 2020 | $25.59 | $26.13 | $25.35 | $25.85 | +1.29% | 244,275 |
| Jun 22, 2020 | $26.68 | $26.71 | $25.36 | $25.52 | -4.24% | 329,468 |
| Jun 15, 2020 | $25.89 | $26.94 | $25.46 | $26.65 | +3.09% | 116,228 |
| Jun 8, 2020 | $27.08 | $27.57 | $25.85 | $25.85 | -4.47% | 195,204 |
| Jun 1, 2020 | $27.72 | $28.27 | $27.02 | $27.06 | -3.63% | 141,755 |
| May 26, 2020 | $28.20 | $28.86 | $27.68 | $28.08 | +0.25% | 165,058 |
| May 18, 2020 | $26.53 | $28.02 | $26.33 | $28.01 | +6.12% | 99,094 |
| May 11, 2020 | $27.72 | $28.25 | $25.72 | $26.40 | -5.90% | 102,043 |
| May 4, 2020 | $28.27 | $28.88 | $27.64 | $28.05 | -0.57% | 115,696 |
| Apr 27, 2020 | $27.40 | $28.48 | $27.21 | $28.21 | +3.26% | 147,069 |
| Apr 20, 2020 | $27.29 | $27.60 | $25.58 | $27.32 | +2.75% | 137,888 |
| Apr 13, 2020 | $26.42 | $27.77 | $25.60 | $26.59 | -0.50% | 183,598 |
| Apr 6, 2020 | $23.90 | $27.70 | $23.70 | $26.72 | +13.34% | 281,191 |
| Mar 30, 2020 | $24.75 | $25.47 | $23.04 | $23.58 | -5.23% | 280,715 |
| Mar 23, 2020 | $21.22 | $25.95 | $16.60 | $24.88 | +22.99% | 411,396 |
| Mar 16, 2020 | $24.76 | $25.44 | $17.17 | $20.23 | -22.49% | 728,319 |
| Mar 9, 2020 | $26.53 | $27.27 | $23.98 | $26.10 | -5.55% | 479,318 |
| Mar 2, 2020 | $26.96 | $28.85 | $26.90 | $27.64 | +3.46% | 346,162 |
| Feb 24, 2020 | $29.93 | $30.42 | $26.57 | $26.71 | -11.29% | 260,780 |
| Feb 18, 2020 | $31.10 | $31.19 | $30.06 | $30.11 | -3.49% | 133,530 |
| Feb 10, 2020 | $30.73 | $31.29 | $30.56 | $31.20 | +1.05% | 166,825 |
| Feb 3, 2020 | $30.27 | $31.14 | $30.08 | $30.88 | +2.54% | 128,848 |
| Jan 27, 2020 | $30.06 | $30.53 | $30.06 | $30.11 | -1.18% | 209,995 |
| Jan 21, 2020 | $30.26 | $30.47 | $30.07 | $30.47 | +0.76% | 93,337 |
| Jan 13, 2020 | $30.44 | $30.71 | $29.90 | $30.24 | -0.33% | 159,285 |
| Jan 6, 2020 | $29.49 | $30.71 | $29.29 | $30.34 | +2.85% | 186,129 |
| Dec 30, 2019 | $28.57 | $29.63 | $28.44 | $29.50 | +3.04% | 153,645 |
| Dec 23, 2019 | $28.57 | $28.69 | $28.51 | $28.63 | +0.39% | 61,670 |
| Dec 16, 2019 | $28.35 | $28.80 | $28.30 | $28.52 | +0.78% | 286,377 |
| Dec 9, 2019 | $28.36 | $28.55 | $28.03 | $28.30 | +0.14% | 216,777 |
| Dec 2, 2019 | $28.75 | $28.85 | $28.05 | $28.26 | -1.36% | 173,351 |
| Nov 25, 2019 | $29.79 | $29.97 | $28.62 | $28.65 | -4.11% | 144,371 |
| Nov 18, 2019 | $30.44 | $30.44 | $29.84 | $29.88 | -1.10% | 126,634 |
| Nov 11, 2019 | $29.86 | $30.26 | $29.52 | $30.21 | +1.65% | 138,348 |
| Nov 4, 2019 | $30.06 | $30.28 | $29.41 | $29.72 | -0.83% | 111,353 |
| Oct 28, 2019 | $30.60 | $30.63 | $29.72 | $29.97 | -1.93% | 335,440 |
| Oct 21, 2019 | $29.87 | $30.91 | $29.62 | $30.56 | +2.90% | 175,954 |
| Oct 14, 2019 | $29.15 | $30.04 | $28.97 | $29.70 | +1.89% | 162,294 |
| Oct 7, 2019 | $28.87 | $29.34 | $28.64 | $29.15 | +1.00% | 179,122 |
| Sep 30, 2019 | $28.97 | $29.11 | $28.66 | $28.86 | -0.48% | 168,270 |
| Sep 23, 2019 | $29.09 | $29.60 | $28.74 | $29.00 | -0.10% | 110,697 |
| Sep 16, 2019 | $28.40 | $29.13 | $28.05 | $29.03 | +2.77% | 94,568 |
| Sep 9, 2019 | $29.47 | $29.51 | $27.85 | $28.25 | -3.70% | 153,316 |
| Sep 3, 2019 | $28.26 | $29.36 | $28.26 | $29.33 | +4.23% | 162,596 |
| Aug 26, 2019 | $28.67 | $29.28 | $28.11 | $28.14 | -1.54% | 224,950 |
| Aug 19, 2019 | $29.37 | $29.85 | $28.33 | $28.58 | -2.16% | 163,326 |
| Aug 12, 2019 | $28.73 | $29.65 | $28.55 | $29.21 | +1.95% | 197,754 |
| Aug 5, 2019 | $28.85 | $28.85 | $28.17 | $28.65 | -1.00% | 103,693 |
| Jul 29, 2019 | $29.46 | $29.91 | $28.87 | $28.94 | -1.43% | 317,340 |
| Jul 22, 2019 | $28.99 | $29.94 | $28.71 | $29.36 | +1.45% | 157,314 |
| Jul 15, 2019 | $28.04 | $29.04 | $28.04 | $28.94 | +2.92% | 135,522 |
| Jul 8, 2019 | $28.02 | $28.21 | $27.87 | $28.12 | +0.57% | 94,156 |
| Jul 1, 2019 | $28.14 | $28.25 | $27.90 | $27.96 | +0.54% | 107,930 |
| Jun 24, 2019 | $28.76 | $29.21 | $27.80 | $27.81 | -3.30% | 189,583 |
| Jun 17, 2019 | $28.49 | $29.40 | $28.21 | $28.76 | +1.45% | 158,258 |
| Jun 10, 2019 | $28.12 | $28.48 | $27.82 | $28.35 | +1.29% | 95,867 |
| Jun 3, 2019 | $27.87 | $28.04 | $27.56 | $27.99 | +0.43% | 144,211 |
| May 28, 2019 | $28.15 | $28.80 | $27.87 | $27.87 | -0.18% | 190,504 |
| May 20, 2019 | $28.01 | $28.32 | $27.47 | $27.92 | +0.14% | 107,112 |
| May 13, 2019 | $27.85 | $28.29 | $27.81 | $27.88 | -1.20% | 102,255 |
| May 6, 2019 | $27.60 | $28.22 | $27.60 | $28.22 | +1.86% | 80,541 |
| Apr 29, 2019 | $27.26 | $27.90 | $27.26 | $27.70 | +1.63% | 172,712 |
| Apr 22, 2019 | $27.34 | $27.66 | $27.16 | $27.26 | -1.02% | 145,641 |
| Apr 15, 2019 | $27.42 | $27.70 | $27.33 | $27.54 | +0.66% | 95,289 |
| Apr 8, 2019 | $27.06 | $27.42 | $26.99 | $27.36 | +0.92% | 134,105 |
| Apr 1, 2019 | $26.76 | $27.18 | $26.56 | $27.11 | +1.69% | 487,000 |
| Mar 25, 2019 | $27.58 | $27.58 | $26.47 | $26.66 | -3.34% | 202,954 |
| Mar 18, 2019 | $27.38 | $27.58 | $27.03 | $27.58 | +1.10% | 101,348 |
| Mar 11, 2019 | $26.92 | $27.37 | $26.90 | $27.28 | +0.78% | 210,835 |
| Mar 4, 2019 | $27.05 | $27.18 | $26.76 | $27.07 | +0.15% | 156,240 |
| Feb 25, 2019 | $27.27 | $27.30 | $26.55 | $27.03 | -0.48% | 253,434 |
| Feb 19, 2019 | $27.20 | $27.26 | $27.01 | $27.16 | -0.04% | 73,345 |
| Feb 11, 2019 | $26.75 | $27.18 | $26.59 | $27.17 | +1.57% | 124,026 |
| Feb 4, 2019 | $27.17 | $27.67 | $26.56 | $26.75 | -1.55% | 101,101 |
| Jan 28, 2019 | $26.42 | $27.22 | $26.38 | $27.17 | +3.11% | 225,756 |
| Jan 22, 2019 | $26.48 | $26.73 | $26.26 | $26.35 | -0.68% | 159,980 |
| Jan 14, 2019 | $26.25 | $26.60 | $25.99 | $26.53 | +1.34% | 263,377 |
| Jan 7, 2019 | $25.89 | $26.40 | $25.85 | $26.18 | +0.73% | 267,734 |
| Dec 31, 2018 | $25.61 | $26.22 | $25.50 | $25.99 | +2.28% | 188,677 |
| Dec 24, 2018 | $25.04 | $25.61 | $24.50 | $25.41 | +1.91% | 195,745 |
| Dec 17, 2018 | $25.37 | $25.42 | $24.88 | $24.93 | -1.95% | 377,303 |
| Dec 10, 2018 | $25.07 | $25.54 | $24.95 | $25.43 | +1.52% | 327,137 |
| Dec 3, 2018 | $25.26 | $25.32 | $24.70 | $25.05 | -0.32% | 362,377 |
| Nov 26, 2018 | $25.82 | $25.95 | $25.13 | $25.13 | -2.45% | 356,804 |
| Nov 19, 2018 | $26.01 | $26.04 | $25.64 | $25.76 | -0.73% | 140,143 |
| Nov 12, 2018 | $26.13 | $26.20 | $25.75 | $25.95 | -0.84% | 121,012 |
| Nov 5, 2018 | $26.12 | $26.34 | $26.03 | $26.17 | +0.42% | 125,537 |
| Oct 29, 2018 | $26.45 | $26.49 | $26.06 | $26.06 | -1.25% | 114,323 |
| Oct 22, 2018 | $26.35 | $26.49 | $25.99 | $26.39 | +0.15% | 164,243 |
| Oct 15, 2018 | $25.97 | $26.35 | $25.74 | $26.35 | +1.89% | 162,255 |
| Oct 8, 2018 | $25.93 | $26.29 | $25.82 | $25.86 | -0.73% | 186,631 |
| Oct 1, 2018 | $26.85 | $26.85 | $25.86 | $26.05 | -2.54% | 236,876 |
| Sep 24, 2018 | $26.86 | $27.05 | $26.72 | $26.73 | +0.07% | 287,103 |
| Sep 17, 2018 | $26.96 | $26.98 | $26.69 | $26.71 | -0.93% | 164,347 |
| Sep 10, 2018 | $27.14 | $27.24 | $26.87 | $26.96 | -0.26% | 213,524 |
| Sep 4, 2018 | $27.74 | $27.88 | $26.89 | $27.03 | -2.35% | 165,010 |
| Aug 27, 2018 | $28.04 | $28.50 | $27.68 | $27.68 | -1.32% | 152,317 |
| Aug 20, 2018 | $27.37 | $28.05 | $27.37 | $28.05 | +2.41% | 106,235 |
| Aug 13, 2018 | $27.11 | $27.60 | $27.04 | $27.39 | +0.74% | 110,310 |
| Aug 6, 2018 | $27.21 | $27.32 | $27.11 | $27.19 | +0.26% | 88,511 |
| Jul 30, 2018 | $27.00 | $27.28 | $26.87 | $27.12 | +0.45% | 148,446 |
| Jul 23, 2018 | $27.10 | $27.10 | $26.81 | $27.00 | -0.38% | 164,903 |
| Jul 16, 2018 | $26.83 | $27.10 | $26.70 | $27.10 | +0.74% | 131,992 |
| Jul 9, 2018 | $27.05 | $27.05 | $26.80 | $26.90 | -0.37% | 189,931 |
| Jul 2, 2018 | $26.72 | $27.27 | $26.67 | $27.00 | +1.20% | 220,516 |
| Jun 25, 2018 | $26.66 | $26.94 | $26.55 | $26.68 | -0.26% | 826,847 |
| Jun 18, 2018 | $26.80 | $26.88 | $26.65 | $26.75 | -0.11% | 139,285 |
| Jun 11, 2018 | $26.89 | $26.89 | $26.63 | $26.78 | -0.22% | 187,830 |
| Jun 4, 2018 | $26.89 | $26.96 | $26.81 | $26.84 | -0.04% | 325,797 |
| May 29, 2018 | $27.47 | $27.50 | $26.71 | $26.85 | -2.26% | 214,095 |
| May 21, 2018 | $27.18 | $27.53 | $26.93 | $27.47 | +1.37% | 912,913 |
| May 14, 2018 | $27.21 | $27.36 | $27.01 | $27.10 | -0.40% | 167,143 |
| May 7, 2018 | $27.26 | $27.43 | $27.12 | $27.21 | +0.04% | 174,905 |
| Apr 30, 2018 | $27.16 | $27.35 | $27.08 | $27.20 | +0.29% | 105,801 |
| Apr 23, 2018 | $27.55 | $27.56 | $27.08 | $27.12 | -1.70% | 121,000 |
| Apr 16, 2018 | $27.48 | $27.59 | $27.35 | $27.59 | +0.40% | 169,311 |
| Apr 9, 2018 | $27.84 | $27.91 | $27.40 | $27.48 | -1.26% | 124,206 |
| Apr 2, 2018 | $28.04 | $28.19 | $27.76 | $27.83 | -1.38% | 138,731 |
| Mar 26, 2018 | $27.77 | $28.23 | $27.66 | $28.22 | +1.95% | 111,587 |
| Mar 19, 2018 | $27.97 | $28.06 | $27.67 | $27.68 | -1.11% | 138,926 |
| Mar 12, 2018 | $27.81 | $27.99 | $27.69 | $27.99 | +0.68% | 142,392 |
| Mar 5, 2018 | $27.88 | $27.93 | $27.55 | $27.80 | +0.22% | 619,139 |
| Feb 26, 2018 | $28.19 | $28.46 | $27.55 | $27.74 | -1.42% | 638,662 |
| Feb 20, 2018 | $27.73 | $28.27 | $27.58 | $28.14 | +1.87% | 341,544 |
| Feb 12, 2018 | $27.61 | $27.79 | $27.43 | $27.62 | -0.20% | 196,273 |
| Feb 5, 2018 | $27.80 | $28.16 | $27.28 | $27.68 | -0.29% | 218,566 |
| Jan 29, 2018 | $28.68 | $28.70 | $27.55 | $27.76 | -3.58% | 172,540 |
| Jan 22, 2018 | $28.62 | $29.04 | $28.58 | $28.79 | +0.84% | 345,364 |
| Jan 16, 2018 | $28.87 | $29.10 | $28.41 | $28.55 | -0.45% | 107,640 |
| Jan 8, 2018 | $28.63 | $28.79 | $28.20 | $28.68 | +0.03% | 127,831 |
| Jan 2, 2018 | $28.89 | $28.89 | $28.25 | $28.67 | -0.86% | 99,151 |
| Dec 26, 2017 | $28.91 | $29.24 | $28.41 | $28.92 | -0.10% | 217,133 |
| Dec 18, 2017 | $28.94 | $29.35 | $28.58 | $28.95 | +0.63% | 200,575 |
| Dec 11, 2017 | $29.10 | $29.31 | $28.63 | $28.77 | -1.17% | 194,357 |
| Dec 4, 2017 | $29.29 | $29.35 | $28.90 | $29.11 | +0.38% | 198,186 |
| Nov 27, 2017 | $29.60 | $29.60 | $28.49 | $29.00 | -2.03% | 312,269 |
| Nov 20, 2017 | $29.14 | $29.97 | $29.13 | $29.60 | +1.72% | 90,166 |
| Nov 13, 2017 | $29.15 | $29.18 | $28.70 | $29.10 | +1.11% | 126,287 |
| Nov 6, 2017 | $29.17 | $29.35 | $28.58 | $28.78 | -0.90% | 377,795 |
| Oct 30, 2017 | $29.23 | $29.51 | $28.43 | $29.04 | -0.45% | 372,842 |
| Oct 23, 2017 | $29.58 | $29.84 | $29.16 | $29.17 | -1.82% | 193,482 |
| Oct 16, 2017 | $29.56 | $29.71 | $29.20 | $29.71 | +1.26% | 125,069 |
| Oct 9, 2017 | $28.39 | $29.43 | $27.89 | $29.34 | +3.78% | 127,327 |
| Oct 2, 2017 | $29.28 | $29.54 | $28.20 | $28.27 | -3.81% | 148,222 |
| Sep 25, 2017 | $29.10 | $29.43 | $29.02 | $29.39 | +1.07% | 114,107 |
| Sep 18, 2017 | $28.95 | $29.09 | $28.70 | $29.08 | +0.69% | 81,772 |
| Sep 11, 2017 | $29.09 | $29.28 | $28.55 | $28.88 | -0.31% | 116,713 |
| Sep 5, 2017 | $29.25 | $29.44 | $28.97 | $28.97 | -1.14% | 70,302 |
| Aug 28, 2017 | $29.76 | $29.76 | $29.14 | $29.30 | -1.53% | 153,733 |
| Aug 21, 2017 | $29.70 | $29.79 | $29.38 | $29.76 | +0.34% | 97,914 |
| Aug 14, 2017 | $29.38 | $29.74 | $29.34 | $29.66 | +1.96% | 78,458 |
| Aug 7, 2017 | $29.67 | $29.77 | $28.71 | $29.09 | -1.76% | 112,245 |
| Jul 31, 2017 | $29.40 | $29.72 | $29.31 | $29.61 | +1.02% | 98,481 |
| Jul 24, 2017 | $29.79 | $29.79 | $29.17 | $29.31 | -1.61% | 167,156 |
| Jul 17, 2017 | $29.72 | $29.79 | $29.37 | $29.79 | +0.61% | 198,341 |
| Jul 10, 2017 | $29.40 | $29.85 | $29.32 | $29.61 | +0.61% | 123,752 |
| Jul 3, 2017 | $29.25 | $29.47 | $28.99 | $29.43 | +0.44% | 97,533 |
| Jun 26, 2017 | $28.61 | $29.33 | $28.41 | $29.30 | +2.27% | 260,509 |
| Jun 19, 2017 | $28.77 | $28.77 | $28.25 | $28.65 | +0.07% | 144,532 |
| Jun 12, 2017 | $28.20 | $28.66 | $28.03 | $28.63 | +1.49% | 122,777 |
| Jun 5, 2017 | $28.40 | $28.49 | $28.09 | $28.21 | -0.84% | 215,629 |
| May 30, 2017 | $28.21 | $28.86 | $28.17 | $28.45 | +1.07% | 111,181 |
| May 22, 2017 | $28.58 | $29.15 | $27.90 | $28.15 | -1.85% | 190,669 |
| May 15, 2017 | $28.70 | $28.90 | $28.25 | $28.68 | +0.63% | 107,335 |
| May 8, 2017 | $28.73 | $29.09 | $28.38 | $28.50 | -0.31% | 166,164 |
| May 1, 2017 | $28.25 | $28.67 | $28.00 | $28.59 | +1.67% | 170,290 |
| Apr 24, 2017 | $27.99 | $28.49 | $27.82 | $28.12 | +0.75% | 193,133 |
| Apr 17, 2017 | $27.80 | $28.32 | $27.40 | $27.91 | +0.07% | 241,049 |
| Apr 10, 2017 | $27.49 | $27.94 | $27.42 | $27.89 | +1.79% | 192,583 |
| Apr 3, 2017 | $27.11 | $27.55 | $27.06 | $27.40 | +1.26% | 290,243 |
| Mar 27, 2017 | $27.18 | $27.20 | $27.04 | $27.06 | -0.15% | 361,931 |
| Mar 20, 2017 | $27.25 | $27.25 | $26.93 | $27.10 | -0.37% | 251,113 |
| Mar 13, 2017 | $27.32 | $27.40 | $27.01 | $27.20 | -0.55% | 423,104 |
| Mar 6, 2017 | $27.53 | $27.60 | $26.85 | $27.35 | -1.30% | 253,150 |
| Feb 27, 2017 | $27.48 | $27.75 | $26.85 | $27.71 | +1.13% | 480,425 |
| Feb 21, 2017 | $28.00 | $28.00 | $27.32 | $27.40 | -1.55% | 259,574 |
| Feb 13, 2017 | $27.84 | $28.27 | $27.70 | $27.83 | +0.04% | 283,223 |
| Feb 6, 2017 | $27.58 | $27.98 | $27.32 | $27.82 | +1.16% | 729,719 |
| Jan 30, 2017 | $27.55 | $27.70 | $27.27 | $27.50 | +0.55% | 571,337 |
| Jan 23, 2017 | $26.70 | $27.59 | $26.66 | $27.35 | +2.20% | 759,645 |
| Jan 17, 2017 | $26.78 | $26.85 | $26.05 | $26.76 | +0.15% | 3,701,604 |
| Jan 9, 2017 | $26.61 | $26.87 | $26.48 | $26.72 | +0.60% | 1,457,103 |
| Jan 3, 2017 | $26.29 | $26.64 | $26.24 | $26.56 | +1.53% | 1,397,074 |
| Dec 27, 2016 | $25.80 | $26.23 | $25.78 | $26.16 | +1.43% | 663,108 |
| Dec 19, 2016 | $25.45 | $25.87 | $25.45 | $25.79 | +1.26% | 1,289,539 |
| Dec 12, 2016 | $25.35 | $25.57 | $23.35 | $25.47 | +0.28% | 2,458,842 |
| Dec 6, 2016 | $24.95 | $26.30 | $24.36 | $25.40 | – | 6,022,166 |
Seasonality
KEY.PI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.1% | -1.1% | -0.8% | 1.2% | 0.1% | -1.2% | 4.1% | 1.0% | 0.4% | -2.5% | 3.2% | -0.8% |
| Months up | 7 of 10 | 4 of 10 | 5 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 9 of 10 | 6 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 4 of 9 |
| 2026 | 1.6% | 0.5% | -0.8% | 1.3% | 1.1% | -0.1% | 1.6% | 0.3% | 0.2% | -0.4% | 0.8% | |
| 2025 | 1.0% | 1.9% | -3.3% | 4.9% | -3.8% | 2.0% | 2.3% | 0.0% | 2.4% | -1.2% | 0.6% | 0.6% |
| 2024 | 11.6% | -0.1% | 1.8% | -3.7% | 4.7% | -3.6% | 4.0% | 3.7% | 1.5% | 3.1% | 0.8% | -2.9% |
| 2023 | 12.3% | -2.1% | -6.7% | -3.9% | -8.4% | -1.0% | 12.6% | -3.6% | 4.0% | -19.6% | 23.3% | -0.8% |
| 2022 | -4.9% | -3.8% | 1.7% | -3.6% | -0.8% | -3.6% | 5.9% | -3.0% | -1.6% | -6.9% | 8.0% | -6.6% |
| 2021 | -4.4% | 2.8% | 5.0% | 0.7% | 2.6% | 0.6% | -2.4% | 3.0% | 0.1% | 0.8% | -2.4% | 2.4% |
| 2020 | 5.7% | -10.1% | -6.4% | 13.7% | 0.1% | -9.5% | 10.8% | 6.9% | -2.0% | -3.1% | 7.1% | -2.1% |
| 2019 | 5.2% | -0.8% | 0.4% | 2.4% | 3.5% | -0.2% | 4.6% | -2.0% | 2.2% | 4.3% | -3.2% | -0.6% |
| 2018 | -2.0% | -1.2% | 2.2% | -3.9% | 0.3% | -0.5% | 1.5% | 3.7% | -3.4% | -1.6% | -3.0% | 2.7% |
| 2017 | 4.7% | 1.8% | -1.6% | 3.9% | 1.7% | 3.9% | 0.4% | 0.9% | 0.2% | -0.7% | -0.1% | 0.5% |
See a number that looks wrong?