KeyCorp (KEY.PJ) stock
KEY.PJNYSENational Commercial BanksFiscal year ends December 31Also trades as KEY, KEY.PI, 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
$19.25+0.20 (+1.05%)
Close on Nov 3, 2026Market cap $20.54BP/E 11.2Yield 4.26%
Price history
KeyCorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 3, 2026
$19.25
+1.05% on the day
52-week range
$18.25 – $22.50
-14.4% from the high
Change over 52 weeks
-13.4%
From $22.23 on Nov 3, 2025
Average volume
50,179
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $19.00 | $19.49 | $18.92 | $19.25 | +1.64% | 123,196 |
| Oct 26, 2026 | $18.78 | $19.15 | $18.25 | $18.94 | +1.45% | 359,922 |
| Oct 19, 2026 | $18.87 | $18.92 | $18.39 | $18.67 | -0.53% | 340,834 |
| Oct 12, 2026 | $18.80 | $19.18 | $18.40 | $18.77 | -0.53% | 213,830 |
| Oct 5, 2026 | $19.28 | $19.40 | $18.81 | $18.87 | -2.13% | 243,961 |
| Sep 28, 2026 | $19.79 | $19.79 | $18.91 | $19.28 | -2.58% | 302,487 |
| Sep 21, 2026 | $20.20 | $20.39 | $19.79 | $19.79 | -1.98% | 177,901 |
| Sep 14, 2026 | $20.48 | $20.66 | $20.15 | $20.19 | -1.66% | 169,781 |
| Sep 8, 2026 | $20.25 | $20.60 | $20.02 | $20.53 | +1.33% | 226,715 |
| Aug 31, 2026 | $20.43 | $20.57 | $20.10 | $20.26 | -3.15% | 162,753 |
| Aug 24, 2026 | $20.81 | $21.32 | $20.81 | $20.92 | +0.53% | 662,451 |
| Aug 17, 2026 | $20.99 | $21.00 | $20.67 | $20.81 | -0.72% | 128,888 |
| Aug 10, 2026 | $21.28 | $21.35 | $20.90 | $20.96 | -1.60% | 176,911 |
| Aug 3, 2026 | $21.63 | $21.64 | $21.29 | $21.30 | -1.34% | 205,919 |
| Jul 27, 2026 | $21.35 | $21.70 | $21.24 | $21.59 | +1.50% | 376,064 |
| Jul 20, 2026 | $21.25 | $21.45 | $21.05 | $21.27 | +0.28% | 143,095 |
| Jul 13, 2026 | $20.78 | $21.23 | $20.61 | $21.21 | +2.17% | 137,755 |
| Jul 6, 2026 | $20.86 | $20.97 | $20.55 | $20.76 | -0.43% | 119,509 |
| Jun 29, 2026 | $20.67 | $20.99 | $20.61 | $20.85 | +0.92% | 244,130 |
| Jun 22, 2026 | $20.75 | $20.79 | $20.53 | $20.66 | -0.29% | 339,916 |
| Jun 15, 2026 | $20.70 | $20.88 | $20.61 | $20.72 | +0.97% | 133,145 |
| Jun 8, 2026 | $20.24 | $20.57 | $20.09 | $20.52 | +1.74% | 133,360 |
| Jun 1, 2026 | $20.58 | $20.60 | $20.10 | $20.17 | -3.63% | 291,460 |
| May 26, 2026 | $21.23 | $21.25 | $20.80 | $20.93 | -0.66% | 153,927 |
| May 18, 2026 | $21.35 | $21.37 | $21.00 | $21.07 | -0.80% | 114,113 |
| May 11, 2026 | $21.38 | $21.51 | $21.15 | $21.24 | -0.75% | 389,959 |
| May 4, 2026 | $21.41 | $21.69 | $21.14 | $21.40 | -0.42% | 189,700 |
| Apr 27, 2026 | $21.70 | $21.70 | $21.34 | $21.49 | -0.92% | 108,533 |
| Apr 20, 2026 | $21.73 | $21.78 | $21.50 | $21.69 | +0.05% | 67,866 |
| Apr 13, 2026 | $21.51 | $21.81 | $21.27 | $21.68 | +1.40% | 86,985 |
| Apr 6, 2026 | $21.07 | $21.55 | $20.97 | $21.38 | +1.47% | 79,919 |
| Mar 30, 2026 | $21.23 | $21.23 | $20.66 | $21.07 | -0.52% | 169,530 |
| Mar 23, 2026 | $21.32 | $21.72 | $21.15 | $21.18 | -0.28% | 105,883 |
| Mar 16, 2026 | $21.79 | $21.85 | $21.23 | $21.24 | -2.12% | 101,666 |
| Mar 9, 2026 | $21.76 | $21.79 | $21.30 | $21.70 | -0.23% | 123,527 |
| Mar 2, 2026 | $21.47 | $21.95 | $21.44 | $21.75 | -0.32% | 131,543 |
| Feb 23, 2026 | $22.35 | $22.45 | $21.55 | $21.82 | -2.06% | 177,598 |
| Feb 17, 2026 | $22.41 | $22.50 | $22.26 | $22.28 | -0.31% | 75,345 |
| Feb 9, 2026 | $22.08 | $22.35 | $21.79 | $22.35 | +1.22% | 126,399 |
| Feb 2, 2026 | $21.82 | $22.13 | $21.72 | $22.08 | +0.64% | 123,114 |
| Jan 26, 2026 | $22.02 | $22.14 | $21.75 | $21.94 | -0.72% | 163,524 |
| Jan 20, 2026 | $21.70 | $22.10 | $21.65 | $22.10 | +1.33% | 108,825 |
| Jan 12, 2026 | $21.58 | $21.90 | $21.41 | $21.81 | +1.02% | 339,306 |
| Jan 5, 2026 | $21.41 | $21.70 | $21.30 | $21.59 | +0.98% | 270,235 |
| Dec 29, 2025 | $21.35 | $21.45 | $21.16 | $21.38 | +0.14% | 224,119 |
| Dec 22, 2025 | $21.36 | $21.48 | $21.24 | $21.35 | +0.05% | 103,070 |
| Dec 15, 2025 | $21.30 | $21.42 | $21.06 | $21.34 | +0.90% | 247,303 |
| Dec 8, 2025 | $21.07 | $21.38 | $20.84 | $21.15 | +0.49% | 237,035 |
| Dec 1, 2025 | $21.47 | $21.47 | $20.99 | $21.05 | -3.01% | 151,781 |
| Nov 24, 2025 | $21.44 | $21.89 | $21.29 | $21.70 | +1.21% | 87,652 |
| Nov 17, 2025 | $21.81 | $21.92 | $21.31 | $21.44 | -2.06% | 133,766 |
| Nov 10, 2025 | $22.20 | $22.25 | $21.73 | $21.89 | -1.40% | 96,194 |
| Nov 3, 2025 | $22.35 | $22.35 | $22.01 | $22.20 | -1.03% | 89,701 |
| Oct 27, 2025 | $22.50 | $22.66 | $22.28 | $22.43 | -0.18% | 129,540 |
| Oct 20, 2025 | $22.24 | $22.61 | $22.19 | $22.47 | +1.03% | 176,583 |
| Oct 13, 2025 | $22.40 | $22.44 | $21.81 | $22.24 | -0.09% | 194,871 |
| Oct 6, 2025 | $22.81 | $22.97 | $22.22 | $22.26 | -2.37% | 70,811 |
| Sep 29, 2025 | $22.75 | $23.23 | $22.56 | $22.80 | +0.66% | 102,083 |
| Sep 22, 2025 | $22.66 | $22.89 | $22.58 | $22.65 | -0.09% | 88,146 |
| Sep 15, 2025 | $23.33 | $23.34 | $22.65 | $22.67 | -2.12% | 108,777 |
| Sep 8, 2025 | $22.62 | $23.23 | $22.50 | $23.16 | +2.84% | 103,265 |
| Sep 2, 2025 | $22.00 | $22.61 | $21.90 | $22.52 | +0.94% | 112,113 |
| Aug 25, 2025 | $22.94 | $22.94 | $22.30 | $22.31 | -2.70% | 169,910 |
| Aug 18, 2025 | $22.47 | $22.95 | $22.41 | $22.93 | +1.91% | 81,306 |
| Aug 11, 2025 | $22.18 | $22.61 | $22.18 | $22.50 | +0.94% | 128,615 |
| Aug 4, 2025 | $22.30 | $22.50 | $22.07 | $22.29 | +0.32% | 177,076 |
| Jul 28, 2025 | $21.93 | $22.29 | $21.00 | $22.22 | +1.32% | 222,275 |
| Jul 21, 2025 | $21.86 | $22.22 | $21.81 | $21.93 | +0.46% | 387,388 |
| Jul 14, 2025 | $21.78 | $22.13 | $21.68 | $21.83 | -0.05% | 138,007 |
| Jul 7, 2025 | $21.70 | $22.00 | $21.41 | $21.84 | -0.22% | 74,647 |
| Jun 30, 2025 | $21.13 | $21.93 | $21.10 | $21.89 | +3.45% | 216,605 |
| Jun 23, 2025 | $21.20 | $21.42 | $21.01 | $21.16 | -0.47% | 123,378 |
| Jun 16, 2025 | $21.19 | $21.31 | $21.01 | $21.26 | +0.66% | 73,581 |
| Jun 9, 2025 | $21.09 | $21.18 | $20.83 | $21.12 | +0.14% | 131,351 |
| Jun 2, 2025 | $20.40 | $21.15 | $20.40 | $21.09 | +2.33% | 162,451 |
| May 27, 2025 | $20.90 | $21.30 | $20.61 | $20.61 | -0.82% | 199,115 |
| May 19, 2025 | $21.33 | $21.50 | $20.65 | $20.78 | -3.35% | 136,799 |
| May 12, 2025 | $21.74 | $21.77 | $21.19 | $21.50 | -0.28% | 93,189 |
| May 5, 2025 | $21.89 | $22.08 | $21.50 | $21.56 | -1.77% | 106,813 |
| Apr 28, 2025 | $21.29 | $22.34 | $20.95 | $21.95 | +3.29% | 224,759 |
| Apr 21, 2025 | $20.31 | $21.29 | $20.31 | $21.25 | +3.41% | 129,518 |
| Apr 14, 2025 | $20.66 | $20.87 | $20.25 | $20.55 | +2.24% | 141,524 |
| Apr 7, 2025 | $20.98 | $21.59 | $19.97 | $20.10 | -5.50% | 215,883 |
| Mar 31, 2025 | $21.32 | $21.47 | $20.43 | $21.27 | -0.23% | 315,422 |
| Mar 24, 2025 | $22.23 | $22.23 | $21.27 | $21.32 | -4.16% | 170,253 |
| Mar 17, 2025 | $22.24 | $22.34 | $21.95 | $22.25 | +0.93% | 117,105 |
| Mar 10, 2025 | $21.23 | $22.04 | $21.14 | $22.04 | +3.62% | 176,575 |
| Mar 3, 2025 | $22.45 | $22.67 | $21.24 | $21.27 | -6.75% | 121,030 |
| Feb 24, 2025 | $22.25 | $22.97 | $22.15 | $22.81 | +2.93% | 133,814 |
| Feb 18, 2025 | $22.30 | $22.30 | $22.00 | $22.16 | -0.58% | 73,530 |
| Feb 10, 2025 | $22.13 | $22.50 | $21.66 | $22.29 | +1.23% | 81,569 |
| Feb 3, 2025 | $21.61 | $22.28 | $21.57 | $22.02 | +1.47% | 101,181 |
| Jan 27, 2025 | $21.95 | $22.29 | $21.42 | $21.70 | -1.14% | 109,144 |
| Jan 21, 2025 | $22.01 | $22.45 | $21.56 | $21.95 | -0.04% | 296,357 |
| Jan 13, 2025 | $20.63 | $22.35 | $20.40 | $21.96 | +7.54% | 153,926 |
| Jan 6, 2025 | $21.80 | $22.00 | $20.42 | $20.42 | -6.33% | 222,457 |
| Dec 30, 2024 | $20.98 | $22.00 | $20.86 | $21.80 | +3.17% | 428,298 |
| Dec 23, 2024 | $21.30 | $21.57 | $20.86 | $21.13 | -0.84% | 163,098 |
| Dec 16, 2024 | $22.25 | $22.99 | $20.87 | $21.31 | -3.49% | 387,938 |
| Dec 9, 2024 | $22.96 | $23.06 | $21.97 | $22.08 | -4.04% | 141,980 |
| Dec 2, 2024 | $23.69 | $23.87 | $23.00 | $23.01 | -4.28% | 117,683 |
| Nov 25, 2024 | $23.27 | $24.04 | $23.00 | $24.04 | +3.89% | 144,253 |
| Nov 18, 2024 | $23.17 | $23.39 | $22.87 | $23.14 | -0.77% | 106,364 |
| Nov 11, 2024 | $23.93 | $24.18 | $23.00 | $23.32 | -3.16% | 129,583 |
| Nov 4, 2024 | $23.33 | $24.09 | $23.33 | $24.08 | +3.61% | 189,123 |
| Oct 28, 2024 | $22.87 | $23.41 | $22.75 | $23.24 | +2.15% | 121,342 |
| Oct 21, 2024 | $23.30 | $23.37 | $22.54 | $22.75 | -2.57% | 128,859 |
| Oct 14, 2024 | $23.25 | $23.46 | $22.99 | $23.35 | +0.56% | 231,338 |
| Oct 7, 2024 | $22.90 | $23.35 | $22.80 | $23.22 | +0.89% | 136,683 |
| Sep 30, 2024 | $22.81 | $23.06 | $22.28 | $23.02 | +0.33% | 238,741 |
| Sep 23, 2024 | $23.11 | $23.43 | $22.94 | $22.94 | -0.48% | 255,587 |
| Sep 16, 2024 | $22.77 | $23.14 | $22.65 | $23.05 | +1.99% | 274,257 |
| Sep 9, 2024 | $22.40 | $22.80 | $22.30 | $22.60 | +1.21% | 145,699 |
| Sep 3, 2024 | $22.27 | $22.56 | $22.12 | $22.33 | -1.72% | 77,987 |
| Aug 26, 2024 | $22.75 | $22.84 | $22.36 | $22.72 | -0.13% | 173,359 |
| Aug 19, 2024 | $22.32 | $23.02 | $22.30 | $22.75 | +1.61% | 257,352 |
| Aug 12, 2024 | $21.62 | $22.68 | $21.62 | $22.39 | +4.53% | 155,635 |
| Aug 5, 2024 | $21.49 | $22.04 | $21.11 | $21.42 | -2.28% | 187,818 |
| Jul 29, 2024 | $21.69 | $21.92 | $21.50 | $21.92 | +1.34% | 93,564 |
| Jul 22, 2024 | $21.34 | $21.65 | $21.18 | $21.63 | +1.36% | 108,889 |
| Jul 15, 2024 | $21.21 | $21.49 | $20.97 | $21.34 | +0.61% | 105,995 |
| Jul 8, 2024 | $20.67 | $21.21 | $20.25 | $21.21 | +3.36% | 154,732 |
| Jul 1, 2024 | $20.18 | $20.65 | $19.93 | $20.52 | +2.09% | 69,561 |
| Jun 24, 2024 | $20.79 | $20.87 | $20.04 | $20.10 | -3.80% | 169,884 |
| Jun 17, 2024 | $20.65 | $21.00 | $20.52 | $20.90 | +1.63% | 125,137 |
| Jun 10, 2024 | $20.89 | $20.97 | $20.41 | $20.56 | -1.77% | 159,965 |
| Jun 3, 2024 | $20.90 | $21.25 | $20.62 | $20.93 | -2.52% | 123,507 |
| May 28, 2024 | $20.74 | $21.47 | $20.14 | $21.47 | +3.37% | 103,127 |
| May 20, 2024 | $21.08 | $21.36 | $20.46 | $20.77 | -1.80% | 129,758 |
| May 13, 2024 | $20.95 | $21.32 | $20.60 | $21.15 | +1.20% | 145,033 |
| May 6, 2024 | $21.37 | $21.44 | $20.45 | $20.90 | -1.79% | 101,009 |
| Apr 29, 2024 | $20.57 | $21.33 | $20.21 | $21.28 | +4.57% | 161,994 |
| Apr 22, 2024 | $20.34 | $21.06 | $20.18 | $20.35 | +0.39% | 131,881 |
| Apr 15, 2024 | $20.21 | $20.49 | $18.93 | $20.27 | +1.35% | 216,211 |
| Apr 8, 2024 | $21.54 | $21.61 | $20.00 | $20.00 | -6.85% | 109,885 |
| Apr 1, 2024 | $21.16 | $21.67 | $20.90 | $21.47 | +0.99% | 163,938 |
| Mar 25, 2024 | $21.20 | $21.47 | $21.02 | $21.26 | -0.19% | 109,925 |
| Mar 18, 2024 | $21.00 | $21.50 | $20.91 | $21.30 | +1.48% | 175,660 |
| Mar 11, 2024 | $21.14 | $21.22 | $20.60 | $20.99 | +0.09% | 159,950 |
| Mar 4, 2024 | $21.43 | $21.59 | $20.70 | $20.97 | -3.10% | 150,716 |
| Feb 26, 2024 | $21.82 | $21.98 | $21.31 | $21.64 | +0.26% | 172,691 |
| Feb 20, 2024 | $21.07 | $21.75 | $20.79 | $21.58 | +2.74% | 134,345 |
| Feb 12, 2024 | $20.84 | $21.24 | $20.38 | $21.01 | +2.59% | 139,760 |
| Feb 5, 2024 | $21.42 | $21.42 | $19.76 | $20.48 | -5.01% | 214,875 |
| Jan 29, 2024 | $21.98 | $22.00 | $20.52 | $21.56 | -1.33% | 197,290 |
| Jan 22, 2024 | $21.30 | $21.98 | $21.20 | $21.85 | +3.46% | 124,882 |
| Jan 16, 2024 | $21.30 | $21.50 | $20.14 | $21.12 | -0.82% | 138,015 |
| Jan 8, 2024 | $20.72 | $21.44 | $20.55 | $21.29 | +3.12% | 173,880 |
| Jan 2, 2024 | $19.95 | $20.81 | $19.65 | $20.65 | +3.46% | 132,838 |
| Dec 26, 2023 | $20.16 | $20.48 | $19.96 | $19.96 | -0.98% | 189,051 |
| Dec 18, 2023 | $20.10 | $20.50 | $19.27 | $20.16 | +0.41% | 389,350 |
| Dec 11, 2023 | $18.85 | $20.23 | $18.60 | $20.08 | +5.55% | 402,512 |
| Dec 4, 2023 | $19.87 | $20.10 | $18.76 | $19.02 | -4.61% | 277,782 |
| Nov 27, 2023 | $19.10 | $19.97 | $19.00 | $19.94 | +4.23% | 371,114 |
| Nov 20, 2023 | $18.93 | $19.19 | $18.58 | $19.13 | +1.76% | 148,962 |
| Nov 13, 2023 | $17.35 | $18.94 | $17.21 | $18.80 | +7.43% | 320,735 |
| Nov 6, 2023 | $17.69 | $17.69 | $17.07 | $17.50 | -0.68% | 167,121 |
| Oct 30, 2023 | $15.66 | $17.69 | $15.20 | $17.62 | +13.02% | 581,886 |
| Oct 23, 2023 | $16.06 | $16.72 | $15.35 | $15.59 | -3.53% | 588,985 |
| Oct 16, 2023 | $16.15 | $16.80 | $15.91 | $16.16 | +1.70% | 269,672 |
| Oct 9, 2023 | $17.87 | $18.04 | $15.78 | $15.89 | -8.84% | 260,433 |
| Oct 2, 2023 | $18.91 | $19.08 | $16.92 | $17.43 | -9.12% | 182,278 |
| Sep 25, 2023 | $18.02 | $19.46 | $18.02 | $19.18 | +4.58% | 338,643 |
| Sep 18, 2023 | $17.93 | $18.65 | $17.81 | $18.34 | +2.57% | 236,168 |
| Sep 11, 2023 | $18.03 | $18.11 | $17.59 | $17.88 | +0.85% | 195,914 |
| Sep 5, 2023 | $17.67 | $18.09 | $17.53 | $17.73 | -0.84% | 154,999 |
| Aug 28, 2023 | $19.10 | $19.10 | $17.63 | $17.88 | -3.35% | 244,231 |
| Aug 21, 2023 | $18.42 | $18.91 | $17.65 | $18.50 | +1.59% | 418,060 |
| Aug 14, 2023 | $20.03 | $20.13 | $18.18 | $18.21 | -9.54% | 121,941 |
| Aug 7, 2023 | $20.77 | $20.77 | $19.79 | $20.13 | -1.65% | 189,387 |
| Jul 31, 2023 | $20.30 | $21.08 | $20.30 | $20.47 | +0.77% | 133,655 |
| Jul 24, 2023 | $20.25 | $21.00 | $20.10 | $20.31 | +1.04% | 218,288 |
| Jul 17, 2023 | $20.10 | $20.40 | $19.75 | $20.10 | +0.30% | 335,714 |
| Jul 10, 2023 | $18.38 | $20.33 | $18.38 | $20.04 | +7.92% | 153,965 |
| Jul 3, 2023 | $18.78 | $18.99 | $18.00 | $18.57 | +0.49% | 140,474 |
| Jun 26, 2023 | $19.11 | $19.54 | $18.08 | $18.48 | -2.22% | 227,173 |
| Jun 20, 2023 | $19.94 | $20.00 | $18.82 | $18.90 | -5.50% | 183,226 |
| Jun 12, 2023 | $19.64 | $20.21 | $18.88 | $20.00 | +0.60% | 245,178 |
| Jun 5, 2023 | $20.90 | $21.14 | $19.88 | $19.88 | -5.33% | 177,711 |
| May 30, 2023 | $19.15 | $21.25 | $18.53 | $21.00 | +8.28% | 318,651 |
| May 22, 2023 | $17.89 | $19.44 | $17.89 | $19.40 | +8.41% | 307,581 |
| May 15, 2023 | $16.79 | $18.52 | $16.32 | $17.89 | +7.64% | 406,956 |
| May 8, 2023 | $17.50 | $17.50 | $15.35 | $16.62 | +1.53% | 532,453 |
| May 1, 2023 | $21.30 | $21.47 | $14.23 | $16.37 | -23.82% | 1,995,152 |
| Apr 24, 2023 | $22.29 | $22.29 | $21.05 | $21.49 | -2.58% | 639,039 |
| Apr 17, 2023 | $21.99 | $22.96 | $21.74 | $22.06 | +0.05% | 263,374 |
| Apr 10, 2023 | $20.04 | $22.16 | $19.61 | $22.05 | +9.16% | 396,622 |
| Apr 3, 2023 | $20.61 | $21.42 | $20.01 | $20.20 | -1.99% | 271,839 |
| Mar 27, 2023 | $19.27 | $21.37 | $19.18 | $20.61 | +8.82% | 450,070 |
| Mar 20, 2023 | $19.12 | $20.41 | $18.23 | $18.94 | -0.26% | 483,555 |
| Mar 13, 2023 | $20.66 | $21.00 | $15.30 | $18.99 | -14.65% | 884,871 |
| Mar 6, 2023 | $23.57 | $23.99 | $21.77 | $22.25 | -5.28% | 109,620 |
| Feb 27, 2023 | $23.38 | $23.60 | $22.89 | $23.49 | -1.05% | 141,620 |
| Feb 21, 2023 | $23.84 | $23.84 | $23.19 | $23.74 | -0.96% | 101,305 |
| Feb 13, 2023 | $24.09 | $24.51 | $23.75 | $23.97 | -0.46% | 75,640 |
| Feb 6, 2023 | $24.77 | $25.21 | $23.94 | $24.08 | -3.56% | 154,890 |
| Jan 30, 2023 | $23.97 | $25.37 | $23.97 | $24.97 | +3.61% | 192,324 |
| Jan 23, 2023 | $23.68 | $24.17 | $23.68 | $24.10 | +1.47% | 163,053 |
| Jan 17, 2023 | $23.45 | $23.98 | $23.45 | $23.75 | +1.41% | 127,981 |
| Jan 9, 2023 | $22.75 | $23.73 | $22.46 | $23.42 | +3.26% | 186,391 |
| Jan 3, 2023 | $21.06 | $22.74 | $20.85 | $22.68 | +9.14% | 130,449 |
| Dec 27, 2022 | $22.04 | $22.16 | $20.48 | $20.78 | -5.80% | 413,632 |
| Dec 19, 2022 | $22.95 | $23.28 | $22.04 | $22.06 | -4.05% | 213,082 |
| Dec 12, 2022 | $23.14 | $23.67 | $22.94 | $22.99 | +0.04% | 178,433 |
| Dec 5, 2022 | $23.52 | $23.94 | $22.98 | $22.98 | -2.92% | 175,976 |
| Nov 28, 2022 | $23.78 | $23.98 | $23.05 | $23.67 | -0.42% | 242,316 |
| Nov 21, 2022 | $22.83 | $23.77 | $22.78 | $23.77 | +4.12% | 165,561 |
| Nov 14, 2022 | $21.99 | $23.06 | $21.64 | $22.83 | +4.25% | 299,843 |
| Nov 7, 2022 | $20.45 | $22.13 | $20.35 | $21.90 | +7.14% | 305,893 |
| Oct 31, 2022 | $21.27 | $21.33 | $20.30 | $20.44 | -3.58% | 319,750 |
| Oct 24, 2022 | $21.39 | $21.93 | $21.17 | $21.20 | -0.98% | 181,217 |
| Oct 17, 2022 | $22.24 | $22.38 | $18.88 | $21.41 | -3.47% | 117,391 |
| Oct 10, 2022 | $23.66 | $23.66 | $21.74 | $22.18 | -6.14% | 122,491 |
| Oct 3, 2022 | $23.91 | $24.24 | $23.27 | $23.63 | -0.55% | 101,858 |
| Sep 26, 2022 | $22.76 | $23.88 | $22.33 | $23.76 | +3.71% | 199,231 |
| Sep 19, 2022 | $23.98 | $23.98 | $22.63 | $22.91 | -4.58% | 137,979 |
| Sep 12, 2022 | $23.62 | $24.14 | $23.46 | $24.01 | +1.74% | 144,331 |
| Sep 6, 2022 | $23.90 | $24.02 | $23.31 | $23.60 | -1.96% | 105,717 |
| Aug 29, 2022 | $24.50 | $24.78 | $23.58 | $24.07 | -2.23% | 139,352 |
| Aug 22, 2022 | $24.70 | $24.93 | $23.70 | $24.62 | -0.40% | 222,159 |
| Aug 15, 2022 | $24.90 | $25.17 | $24.42 | $24.72 | -1.24% | 195,809 |
| Aug 8, 2022 | $25.08 | $25.23 | $24.62 | $25.03 | +0.32% | 89,045 |
| Aug 1, 2022 | $24.89 | $25.49 | $24.75 | $24.95 | +0.20% | 175,133 |
| Jul 25, 2022 | $24.70 | $24.99 | $24.54 | $24.90 | +0.40% | 155,886 |
| Jul 18, 2022 | $24.12 | $24.87 | $24.12 | $24.80 | +3.20% | 145,553 |
| Jul 11, 2022 | $24.08 | $24.67 | $23.51 | $24.03 | -0.78% | 98,789 |
| Jul 5, 2022 | $23.52 | $24.28 | $23.52 | $24.22 | +2.06% | 95,342 |
| Jun 27, 2022 | $23.38 | $23.77 | $23.00 | $23.73 | +2.11% | 80,149 |
| Jun 21, 2022 | $22.03 | $23.30 | $22.03 | $23.24 | +5.97% | 172,218 |
| Jun 13, 2022 | $23.35 | $23.35 | $21.80 | $21.93 | -7.27% | 415,161 |
| Jun 6, 2022 | $24.70 | $24.77 | $23.56 | $23.65 | -4.06% | 138,447 |
| May 31, 2022 | $24.90 | $24.93 | $24.46 | $24.65 | -1.68% | 159,559 |
| May 23, 2022 | $23.17 | $25.12 | $23.08 | $25.07 | +8.39% | 293,956 |
| May 16, 2022 | $23.54 | $24.12 | $23.07 | $23.13 | -0.94% | 366,055 |
| May 9, 2022 | $22.25 | $23.59 | $22.05 | $23.35 | +3.92% | 320,564 |
| May 2, 2022 | $23.52 | $23.52 | $22.39 | $22.47 | -4.87% | 230,460 |
| Apr 25, 2022 | $23.52 | $23.97 | $23.28 | $23.62 | +0.21% | 335,287 |
| Apr 18, 2022 | $24.13 | $24.24 | $23.47 | $23.57 | -2.24% | 170,024 |
| Apr 11, 2022 | $24.70 | $24.73 | $24.06 | $24.11 | -2.59% | 162,594 |
| Apr 4, 2022 | $25.18 | $25.23 | $24.55 | $24.75 | -1.82% | 174,736 |
| Mar 28, 2022 | $24.72 | $25.70 | $24.72 | $25.21 | +2.35% | 108,981 |
| Mar 21, 2022 | $25.71 | $25.78 | $24.63 | $24.63 | -4.35% | 171,482 |
| Mar 14, 2022 | $25.03 | $25.96 | $24.76 | $25.75 | +2.88% | 166,495 |
| Mar 7, 2022 | $25.52 | $25.52 | $25.02 | $25.03 | -1.84% | 119,032 |
| Feb 28, 2022 | $25.97 | $26.10 | $25.35 | $25.50 | -1.88% | 128,415 |
| Feb 22, 2022 | $25.89 | $26.01 | $25.52 | $25.99 | +0.50% | 76,067 |
| Feb 14, 2022 | $25.47 | $26.00 | $25.34 | $25.86 | +1.73% | 209,665 |
| Feb 7, 2022 | $25.80 | $25.91 | $25.35 | $25.42 | -1.13% | 201,872 |
| Jan 31, 2022 | $25.66 | $26.44 | $25.63 | $25.71 | +0.19% | 183,598 |
| Jan 24, 2022 | $26.41 | $26.47 | $25.51 | $25.66 | -2.91% | 183,538 |
| Jan 18, 2022 | $26.27 | $26.64 | $26.21 | $26.43 | +0.15% | 63,216 |
| Jan 10, 2022 | $26.37 | $26.66 | $26.14 | $26.39 | -0.35% | 90,579 |
| Jan 3, 2022 | $26.58 | $26.88 | $26.17 | $26.49 | -0.58% | 122,982 |
| Dec 27, 2021 | $26.58 | $26.86 | $26.40 | $26.64 | +0.49% | 87,738 |
| Dec 20, 2021 | $26.39 | $26.75 | $26.33 | $26.51 | +0.11% | 76,486 |
| Dec 13, 2021 | $26.33 | $26.65 | $26.13 | $26.48 | +1.11% | 95,151 |
| Dec 6, 2021 | $26.24 | $26.69 | $26.14 | $26.19 | -0.19% | 62,497 |
| Nov 29, 2021 | $26.19 | $26.42 | $25.98 | $26.24 | -0.34% | 153,349 |
| Nov 22, 2021 | $26.63 | $26.64 | $26.13 | $26.33 | -0.87% | 76,837 |
| Nov 15, 2021 | $26.97 | $26.97 | $26.47 | $26.56 | -0.99% | 43,356 |
| Nov 8, 2021 | $27.59 | $27.63 | $26.79 | $26.83 | -2.60% | 63,304 |
| Nov 1, 2021 | $27.23 | $27.59 | $27.02 | $27.54 | +1.32% | 57,089 |
| Oct 25, 2021 | $26.95 | $27.18 | $26.77 | $27.18 | +1.27% | 152,672 |
| Oct 18, 2021 | $26.87 | $27.01 | $26.67 | $26.84 | -0.11% | 99,458 |
| Oct 11, 2021 | $26.53 | $27.00 | $26.50 | $26.87 | +1.28% | 245,657 |
| Oct 4, 2021 | $26.56 | $26.65 | $26.24 | $26.53 | -0.26% | 224,688 |
| Sep 27, 2021 | $27.26 | $27.26 | $26.50 | $26.60 | -2.35% | 204,301 |
| Sep 20, 2021 | $27.30 | $27.66 | $27.21 | $27.24 | -0.69% | 102,522 |
| Sep 13, 2021 | $27.42 | $27.58 | $27.14 | $27.43 | +0.37% | 57,038 |
| Sep 7, 2021 | $27.36 | $27.39 | $27.17 | $27.33 | -0.15% | 44,307 |
| Aug 30, 2021 | $27.27 | $27.46 | $27.00 | $27.37 | -0.36% | 75,865 |
| Aug 23, 2021 | $27.51 | $27.51 | $27.22 | $27.47 | +0.25% | 76,553 |
| Aug 16, 2021 | $27.64 | $27.76 | $27.24 | $27.40 | -0.90% | 85,223 |
| Aug 9, 2021 | $27.99 | $28.01 | $27.48 | $27.65 | -0.93% | 156,691 |
| Aug 2, 2021 | $27.63 | $28.04 | $27.63 | $27.91 | +1.09% | 92,095 |
| Jul 26, 2021 | $27.24 | $27.61 | $26.93 | $27.61 | +1.69% | 84,693 |
| Jul 19, 2021 | $27.07 | $27.31 | $26.95 | $27.15 | +0.15% | 44,478 |
| Jul 12, 2021 | $27.54 | $27.73 | $27.10 | $27.11 | -1.74% | 76,108 |
| Jul 6, 2021 | $27.72 | $27.81 | $27.58 | $27.59 | -0.18% | 62,605 |
| Jun 28, 2021 | $27.74 | $27.80 | $27.45 | $27.64 | +0.07% | 145,765 |
| Jun 21, 2021 | $27.73 | $27.91 | $27.50 | $27.62 | -0.04% | 90,608 |
| Jun 14, 2021 | $27.59 | $27.78 | $27.50 | $27.63 | +0.44% | 131,127 |
| Jun 7, 2021 | $27.22 | $27.53 | $27.02 | $27.51 | +1.33% | 157,736 |
| Jun 1, 2021 | $27.12 | $27.39 | $27.07 | $27.15 | +0.11% | 274,451 |
| May 24, 2021 | $27.18 | $27.27 | $26.78 | $27.12 | +0.26% | 76,045 |
| May 17, 2021 | $26.81 | $27.14 | $26.67 | $27.05 | +1.42% | 94,022 |
| May 10, 2021 | $27.03 | $27.06 | $26.40 | $26.67 | -1.44% | 123,657 |
| May 3, 2021 | $27.15 | $27.24 | $26.82 | $27.06 | -0.18% | 174,623 |
| Apr 26, 2021 | $27.74 | $27.78 | $27.10 | $27.11 | -1.99% | 129,143 |
| Apr 19, 2021 | $27.68 | $27.69 | $27.44 | $27.66 | -0.07% | 60,439 |
| Apr 12, 2021 | $27.67 | $27.69 | $27.46 | $27.68 | +0.40% | 69,986 |
| Apr 5, 2021 | $27.36 | $27.81 | $27.33 | $27.57 | +0.84% | 107,879 |
| Mar 29, 2021 | $27.16 | $27.34 | $26.83 | $27.34 | +1.03% | 80,877 |
| Mar 22, 2021 | $26.98 | $27.31 | $26.80 | $27.06 | +0.67% | 116,677 |
| Mar 15, 2021 | $26.94 | $27.14 | $26.54 | $26.88 | +0.04% | 127,004 |
| Mar 8, 2021 | $26.27 | $26.99 | $26.18 | $26.87 | +2.67% | 115,901 |
| Mar 1, 2021 | $25.99 | $26.31 | $25.75 | $26.17 | +1.43% | 119,411 |
| Feb 22, 2021 | $26.60 | $26.69 | $25.74 | $25.80 | -3.04% | 122,397 |
| Feb 16, 2021 | $26.65 | $26.81 | $26.37 | $26.61 | -0.37% | 74,968 |
| Feb 8, 2021 | $27.05 | $27.23 | $26.66 | $26.71 | -0.85% | 121,105 |
| Feb 1, 2021 | $26.73 | $27.03 | $26.60 | $26.94 | +0.97% | 79,941 |
| Jan 25, 2021 | $27.07 | $27.10 | $26.34 | $26.68 | -1.22% | 116,726 |
| Jan 19, 2021 | $26.70 | $27.01 | $26.49 | $27.01 | +1.31% | 63,682 |
| Jan 11, 2021 | $26.50 | $26.73 | $25.91 | $26.66 | -0.22% | 169,903 |
| Jan 4, 2021 | $27.70 | $27.78 | $26.44 | $26.72 | -3.82% | 165,061 |
| Dec 28, 2020 | $27.55 | $27.78 | $27.31 | $27.78 | +0.87% | 89,203 |
| Dec 21, 2020 | $27.47 | $27.71 | $27.30 | $27.54 | +0.15% | 84,131 |
| Dec 14, 2020 | $27.71 | $28.08 | $27.28 | $27.50 | -0.51% | 182,495 |
| Dec 7, 2020 | $27.43 | $27.71 | $27.17 | $27.64 | +0.77% | 94,132 |
| Nov 30, 2020 | $27.27 | $27.43 | $27.03 | $27.43 | +0.85% | 122,578 |
| Nov 23, 2020 | $27.71 | $27.81 | $27.19 | $27.20 | -1.56% | 79,814 |
| Nov 16, 2020 | $27.43 | $27.78 | $27.12 | $27.63 | +1.30% | 150,769 |
| Nov 9, 2020 | $27.17 | $27.59 | $27.14 | $27.28 | +0.91% | 94,350 |
| Nov 2, 2020 | $26.70 | $27.09 | $26.32 | $27.03 | +2.04% | 189,278 |
| Oct 26, 2020 | $26.95 | $26.99 | $26.20 | $26.49 | -2.03% | 150,082 |
| Oct 19, 2020 | $27.07 | $27.10 | $26.51 | $27.04 | +0.26% | 67,204 |
| Oct 12, 2020 | $26.98 | $27.13 | $26.69 | $26.97 | -0.04% | 83,964 |
| Oct 5, 2020 | $27.00 | $27.13 | $26.76 | $26.98 | -0.07% | 112,305 |
| Sep 28, 2020 | $26.73 | $27.10 | $26.45 | $27.00 | +1.89% | 146,375 |
| Sep 21, 2020 | $26.41 | $26.68 | $26.05 | $26.50 | -0.15% | 166,682 |
| Sep 14, 2020 | $26.72 | $26.94 | $26.38 | $26.54 | -0.23% | 110,416 |
| Sep 8, 2020 | $26.32 | $26.75 | $26.13 | $26.60 | +1.22% | 84,097 |
| Aug 31, 2020 | $26.67 | $26.74 | $26.00 | $26.28 | -1.58% | 161,847 |
| Aug 24, 2020 | $27.15 | $27.34 | $26.70 | $26.70 | -1.46% | 165,965 |
| Aug 17, 2020 | $26.97 | $27.14 | $26.97 | $27.10 | +0.48% | 113,319 |
| Aug 10, 2020 | $26.75 | $27.16 | $26.66 | $26.97 | +0.52% | 121,100 |
| Aug 3, 2020 | $26.90 | $27.09 | $26.65 | $26.83 | -0.37% | 96,969 |
| Jul 27, 2020 | $26.72 | $27.23 | $26.58 | $26.93 | +0.97% | 160,281 |
| Jul 20, 2020 | $26.25 | $26.79 | $26.25 | $26.67 | +1.79% | 61,517 |
| Jul 13, 2020 | $25.78 | $26.29 | $25.47 | $26.20 | +1.67% | 85,656 |
| Jul 6, 2020 | $25.53 | $25.79 | $25.28 | $25.77 | +1.26% | 115,482 |
| Jun 29, 2020 | $25.21 | $25.50 | $25.00 | $25.45 | +1.27% | 187,960 |
| Jun 22, 2020 | $25.53 | $25.58 | $25.09 | $25.13 | -1.45% | 122,108 |
| Jun 15, 2020 | $25.18 | $25.53 | $24.79 | $25.50 | +0.83% | 226,143 |
| Jun 8, 2020 | $26.13 | $26.18 | $25.28 | $25.29 | -2.95% | 76,082 |
| Jun 1, 2020 | $26.10 | $26.32 | $25.83 | $26.06 | +0.04% | 93,836 |
| May 26, 2020 | $25.95 | $26.39 | $25.77 | $26.05 | +1.13% | 168,788 |
| May 18, 2020 | $25.18 | $25.76 | $25.00 | $25.76 | +2.67% | 130,615 |
| May 11, 2020 | $25.86 | $25.86 | $24.41 | $25.09 | -2.98% | 156,939 |
| May 4, 2020 | $25.58 | $25.86 | $25.37 | $25.86 | +1.41% | 124,224 |
| Apr 27, 2020 | $25.23 | $25.84 | $25.05 | $25.50 | +1.07% | 493,571 |
| Apr 20, 2020 | $25.00 | $25.33 | $24.66 | $25.23 | -0.16% | 343,745 |
| Apr 13, 2020 | $25.00 | $25.37 | $24.15 | $25.27 | +0.92% | 247,899 |
| Apr 6, 2020 | $23.12 | $25.29 | $22.90 | $25.04 | +9.39% | 368,367 |
| Mar 30, 2020 | $23.80 | $24.35 | $22.50 | $22.89 | -4.31% | 260,124 |
| Mar 23, 2020 | $19.66 | $25.00 | $17.53 | $23.92 | +17.83% | 516,576 |
| Mar 16, 2020 | $23.25 | $24.00 | $18.01 | $20.30 | -18.83% | 642,291 |
| Mar 9, 2020 | $25.75 | $26.12 | $23.00 | $25.01 | -5.41% | 452,738 |
| Mar 2, 2020 | $25.80 | $26.46 | $25.60 | $26.44 | +3.28% | 348,875 |
| Feb 24, 2020 | $27.23 | $27.23 | $25.35 | $25.60 | -5.92% | 377,896 |
| Feb 18, 2020 | $27.52 | $27.66 | $27.14 | $27.21 | -0.73% | 143,426 |
| Feb 10, 2020 | $27.55 | $27.81 | $27.35 | $27.41 | -0.43% | 126,828 |
| Feb 3, 2020 | $27.03 | $27.56 | $26.94 | $27.53 | +2.34% | 196,335 |
| Jan 27, 2020 | $26.89 | $27.02 | $26.66 | $26.90 | -0.03% | 103,752 |
| Jan 21, 2020 | $26.96 | $26.98 | $26.83 | $26.91 | -0.04% | 147,402 |
| Jan 13, 2020 | $26.96 | $27.06 | $26.85 | $26.92 | -0.19% | 119,042 |
| Jan 6, 2020 | $26.83 | $26.99 | $26.83 | $26.97 | +0.19% | 111,176 |
| Dec 30, 2019 | $26.88 | $27.00 | $26.70 | $26.92 | +0.19% | 250,994 |
| Dec 23, 2019 | $26.70 | $26.94 | $26.70 | $26.87 | +0.64% | 52,680 |
| Dec 16, 2019 | $26.49 | $26.84 | $26.37 | $26.70 | +1.33% | 149,431 |
| Dec 9, 2019 | $25.94 | $26.35 | $25.83 | $26.35 | +1.58% | 120,657 |
| Dec 2, 2019 | $25.94 | $25.97 | $25.63 | $25.94 | +0.31% | 189,297 |
| Nov 25, 2019 | $26.44 | $26.47 | $25.85 | $25.86 | -1.79% | 187,644 |
| Nov 18, 2019 | $26.52 | $26.52 | $26.27 | $26.33 | -0.53% | 102,241 |
| Nov 11, 2019 | $26.37 | $26.52 | $26.09 | $26.47 | +0.95% | 144,493 |
| Nov 4, 2019 | $26.75 | $26.77 | $26.20 | $26.22 | -1.98% | 176,469 |
| Oct 28, 2019 | $26.84 | $26.85 | $26.61 | $26.75 | -0.26% | 299,319 |
| Oct 21, 2019 | $26.69 | $26.83 | $26.60 | $26.82 | +0.49% | 127,493 |
| Oct 14, 2019 | $26.83 | $26.88 | $26.67 | $26.69 | -0.37% | 180,819 |
| Oct 7, 2019 | $26.79 | $26.79 | $26.66 | $26.79 | +0.26% | 140,903 |
| Sep 30, 2019 | $26.69 | $26.83 | $26.62 | $26.72 | +0.19% | 281,948 |
| Sep 23, 2019 | $26.34 | $26.68 | $26.31 | $26.67 | +1.56% | 167,118 |
| Sep 16, 2019 | $26.19 | $26.48 | $25.94 | $26.26 | +0.73% | 210,288 |
| Sep 9, 2019 | $26.62 | $26.75 | $25.78 | $26.07 | -2.54% | 327,579 |
| Sep 3, 2019 | $26.14 | $26.75 | $26.12 | $26.75 | +2.73% | 308,856 |
| Aug 26, 2019 | $26.56 | $26.86 | $25.99 | $26.04 | -1.55% | 328,685 |
| Aug 19, 2019 | $26.41 | $26.60 | $26.21 | $26.45 | +0.76% | 153,360 |
| Aug 12, 2019 | $26.09 | $26.37 | $25.95 | $26.25 | +0.85% | 158,630 |
| Aug 5, 2019 | $26.07 | $26.07 | $25.83 | $26.03 | -0.23% | 228,832 |
| Jul 29, 2019 | $26.00 | $26.10 | $25.82 | $26.09 | +0.62% | 420,176 |
| Jul 22, 2019 | $26.10 | $26.14 | $25.88 | $25.93 | -0.61% | 200,040 |
| Jul 15, 2019 | $25.96 | $26.24 | $25.87 | $26.09 | +0.62% | 179,617 |
| Jul 8, 2019 | $25.87 | $25.96 | $25.76 | $25.93 | +0.43% | 183,302 |
| Jul 1, 2019 | $25.68 | $25.98 | $25.47 | $25.82 | +1.45% | 133,539 |
| Jun 24, 2019 | $25.75 | $25.81 | $25.38 | $25.45 | -1.20% | 216,431 |
| Jun 17, 2019 | $25.65 | $25.93 | $25.56 | $25.76 | +0.74% | 263,384 |
| Jun 10, 2019 | $25.57 | $25.58 | $25.38 | $25.57 | +0.27% | 186,839 |
| Jun 3, 2019 | $25.12 | $25.54 | $25.12 | $25.50 | +1.76% | 242,828 |
| May 28, 2019 | $25.31 | $25.61 | $25.06 | $25.06 | -1.14% | 343,206 |
| May 20, 2019 | $25.33 | $25.38 | $25.09 | $25.35 | +0.12% | 188,868 |
| May 13, 2019 | $25.15 | $25.43 | $25.10 | $25.32 | +0.66% | 241,115 |
| May 6, 2019 | $25.13 | $25.22 | $25.08 | $25.15 | -0.27% | 203,924 |
| Apr 29, 2019 | $25.14 | $25.25 | $25.11 | $25.22 | +0.44% | 252,648 |
| Apr 22, 2019 | $25.13 | $25.14 | $24.90 | $25.11 | -0.32% | 706,663 |
| Apr 15, 2019 | $25.18 | $25.28 | $25.13 | $25.19 | +0.16% | 280,126 |
| Apr 8, 2019 | $25.15 | $25.23 | $25.03 | $25.15 | 0.00% | 437,516 |
| Apr 1, 2019 | $24.73 | $25.19 | $24.64 | $25.15 | +2.03% | 572,574 |
| Mar 25, 2019 | $24.81 | $24.82 | $24.56 | $24.65 | -0.64% | 527,059 |
| Mar 18, 2019 | $24.93 | $24.93 | $24.51 | $24.81 | -0.08% | 496,940 |
| Mar 11, 2019 | $24.51 | $24.92 | $24.35 | $24.83 | +1.31% | 998,704 |
| Mar 4, 2019 | $24.43 | $24.54 | $24.20 | $24.51 | +0.25% | 646,349 |
| Feb 25, 2019 | $24.38 | $24.50 | $23.91 | $24.45 | +0.45% | 757,267 |
| Feb 19, 2019 | $24.44 | $24.46 | $24.21 | $24.34 | -0.25% | 463,566 |
| Feb 11, 2019 | $24.32 | $24.59 | $24.19 | $24.40 | +0.49% | 1,110,069 |
| Feb 4, 2019 | $24.40 | $24.40 | $24.09 | $24.28 | -0.45% | 420,489 |
| Jan 28, 2019 | $23.83 | $24.45 | $23.74 | $24.39 | +2.31% | 351,482 |
| Jan 22, 2019 | $23.75 | $23.98 | $23.62 | $23.84 | -0.04% | 328,588 |
| Jan 14, 2019 | $23.79 | $24.08 | $23.68 | $23.85 | +0.08% | 423,363 |
| Jan 7, 2019 | $23.70 | $23.87 | $23.52 | $23.83 | +0.97% | 579,672 |
| Dec 31, 2018 | $22.59 | $23.75 | $22.40 | $23.60 | +6.74% | 875,080 |
| Dec 24, 2018 | $21.82 | $22.36 | $21.45 | $22.11 | +1.19% | 770,165 |
| Dec 17, 2018 | $22.62 | $22.62 | $21.80 | $21.85 | -3.02% | 1,074,839 |
| Dec 10, 2018 | $22.79 | $22.85 | $22.47 | $22.53 | -1.40% | 898,890 |
| Dec 3, 2018 | $22.85 | $23.16 | $22.56 | $22.85 | +0.04% | 793,568 |
| Nov 26, 2018 | $23.69 | $23.71 | $22.70 | $22.84 | -3.22% | 624,896 |
| Nov 19, 2018 | $24.00 | $24.00 | $23.40 | $23.60 | -1.67% | 459,831 |
| Nov 12, 2018 | $24.46 | $24.46 | $23.82 | $24.00 | -1.88% | 319,134 |
| Nov 5, 2018 | $24.22 | $24.50 | $24.18 | $24.46 | +1.16% | 438,322 |
| Oct 29, 2018 | $24.12 | $24.32 | $24.01 | $24.18 | +0.54% | 378,512 |
| Oct 22, 2018 | $23.87 | $24.10 | $23.82 | $24.05 | +0.42% | 1,126,135 |
| Oct 15, 2018 | $23.77 | $24.04 | $23.67 | $23.95 | +0.88% | 2,925,522 |
| Oct 8, 2018 | $23.88 | $24.03 | $23.65 | $23.74 | -0.50% | 1,176,202 |
| Oct 1, 2018 | $24.73 | $24.75 | $23.73 | $23.86 | -3.44% | 1,384,400 |
| Sep 24, 2018 | $24.46 | $24.78 | $24.41 | $24.71 | +0.98% | 697,719 |
| Sep 17, 2018 | $24.79 | $24.83 | $24.35 | $24.47 | -1.49% | 1,144,835 |
| Sep 10, 2018 | $24.84 | $24.94 | $24.79 | $24.84 | 0.00% | 555,396 |
| Sep 4, 2018 | $25.05 | $25.05 | $24.80 | $24.84 | -0.96% | 512,335 |
| Aug 27, 2018 | $24.91 | $25.13 | $24.87 | $25.08 | +0.68% | 1,257,508 |
| Aug 20, 2018 | $24.88 | $24.98 | $24.85 | $24.91 | +0.24% | 1,008,606 |
| Aug 13, 2018 | $24.71 | $24.86 | $24.67 | $24.85 | +0.61% | 909,112 |
| Aug 6, 2018 | $24.68 | $24.71 | $24.53 | $24.70 | +0.16% | 1,646,812 |
| Jul 30, 2018 | $24.71 | $24.80 | $24.57 | $24.66 | -0.24% | 1,258,415 |
| Jul 24, 2018 | $24.95 | $25.00 | $24.65 | $24.72 | – | 7,929,277 |
Seasonality
KEY.PJ return in each calendar month over the last 9 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 | 3.9% | -0.3% | -2.8% | 1.3% | -0.2% | -0.9% | 5.3% | -1.1% | 0.5% | -3.4% | 4.4% | -1.3% |
| Months up | 6 of 8 | 2 of 8 | 2 of 8 | 6 of 8 | 5 of 8 | 4 of 8 | 7 of 8 | 4 of 9 | 5 of 9 | 2 of 9 | 5 of 9 | 4 of 8 |
| 2026 | 3.4% | -0.5% | -3.1% | 3.3% | -2.6% | 1.4% | 3.5% | -3.9% | -6.5% | -0.7% | 1.6% | |
| 2025 | 0.7% | 5.1% | -7.2% | 5.1% | -5.9% | 4.4% | 4.5% | 0.9% | 4.9% | -2.6% | -3.3% | -0.6% |
| 2024 | 6.7% | 3.7% | -2.1% | -3.2% | 4.4% | -4.8% | 7.9% | 4.8% | 0.8% | 3.3% | 3.2% | -9.0% |
| 2023 | 19.2% | -4.4% | -11.6% | 4.3% | -9.9% | -2.7% | 11.8% | -11.2% | 6.6% | -20.2% | 28.9% | 3.0% |
| 2022 | -1.9% | -0.2% | -1.2% | -7.0% | 6.7% | -5.3% | 5.9% | -2.6% | -0.6% | -11.0% | 13.8% | -12.3% |
| 2021 | -4.0% | -2.0% | 5.0% | 0.1% | 1.4% | 2.2% | -0.4% | -0.8% | -2.0% | 2.6% | -2.6% | 2.0% |
| 2020 | 0.4% | -3.5% | -5.3% | 5.6% | 3.1% | -4.0% | 7.7% | -0.6% | 0.5% | -0.2% | 3.4% | 2.8% |
| 2019 | 6.9% | -0.4% | 3.1% | 2.0% | 1.1% | 1.6% | 1.7% | 1.9% | 2.6% | -0.1% | -1.7% | 3.6% |
| 2018 | 1.4% | -1.5% | -1.9% | -3.6% | -0.3% |
See a number that looks wrong?