KeyCorp (KEY) stock
KEYNYSENational Commercial BanksFiscal year ends December 31Also trades as KEY.PI, KEY.PJ, KEY.PK, KEY.PL
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 15/304% above fair value
$21.12−0.37 (-1.72%)
Close on Oct 30, 2026Market cap $22.54BP/E 12.3Yield 3.88%
Price history
KeyCorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.12
-1.72% on the day
52-week range
$16.91 – $24.07
-12.2% from the high
Change over 52 weeks
+20.6%
From $17.51 on Oct 30, 2025
Average volume
13.16M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $21.13 | $21.64 | $20.93 | $21.12 | +0.19% | 80,845,500 |
| Oct 19, 2026 | $19.93 | $21.27 | $19.83 | $21.08 | +5.45% | 115,070,130 |
| Oct 12, 2026 | $20.01 | $20.44 | $19.45 | $19.99 | +0.10% | 91,531,580 |
| Oct 5, 2026 | $20.10 | $20.37 | $19.60 | $19.97 | -0.55% | 78,011,620 |
| Sep 28, 2026 | $20.56 | $20.57 | $19.50 | $20.08 | -2.57% | 71,895,720 |
| Sep 21, 2026 | $20.98 | $21.00 | $20.04 | $20.61 | -0.96% | 77,335,480 |
| Sep 14, 2026 | $21.92 | $22.16 | $20.50 | $20.81 | -4.72% | 101,171,650 |
| Sep 8, 2026 | $22.04 | $22.17 | $21.49 | $21.84 | -1.53% | 52,761,480 |
| Aug 31, 2026 | $21.82 | $22.35 | $21.15 | $22.18 | +1.23% | 51,772,344 |
| Aug 24, 2026 | $21.90 | $22.24 | $21.72 | $21.91 | +0.18% | 39,771,768 |
| Aug 17, 2026 | $23.24 | $23.46 | $21.69 | $21.87 | -6.18% | 53,960,645 |
| Aug 10, 2026 | $22.63 | $23.32 | $22.56 | $23.31 | +2.55% | 40,126,435 |
| Aug 3, 2026 | $22.56 | $23.35 | $22.43 | $22.73 | +0.62% | 40,843,825 |
| Jul 27, 2026 | $22.66 | $22.92 | $22.13 | $22.59 | -0.26% | 53,309,680 |
| Jul 20, 2026 | $23.58 | $23.73 | $22.57 | $22.65 | -3.82% | 65,916,578 |
| Jul 13, 2026 | $23.44 | $24.07 | $23.05 | $23.55 | +1.07% | 50,095,863 |
| Jul 6, 2026 | $22.97 | $23.60 | $22.49 | $23.30 | +1.22% | 50,342,662 |
| Jun 29, 2026 | $23.13 | $23.51 | $22.86 | $23.02 | -1.03% | 44,754,777 |
| Jun 22, 2026 | $22.50 | $23.72 | $22.50 | $23.26 | +2.97% | 58,920,290 |
| Jun 15, 2026 | $22.91 | $23.12 | $22.37 | $22.59 | -0.48% | 50,739,090 |
| Jun 8, 2026 | $21.79 | $22.79 | $21.67 | $22.70 | +4.32% | 76,479,890 |
| Jun 1, 2026 | $21.12 | $21.93 | $20.58 | $21.76 | +2.02% | 60,386,380 |
| May 26, 2026 | $21.66 | $21.87 | $21.12 | $21.33 | -1.07% | 52,641,566 |
| May 18, 2026 | $21.06 | $21.68 | $20.75 | $21.56 | +2.47% | 40,864,362 |
| May 11, 2026 | $21.68 | $21.75 | $20.69 | $21.04 | -2.59% | 58,755,016 |
| May 4, 2026 | $21.74 | $22.43 | $21.53 | $21.60 | -1.23% | 54,487,968 |
| Apr 27, 2026 | $21.69 | $22.24 | $21.50 | $21.87 | +1.11% | 42,307,922 |
| Apr 20, 2026 | $21.72 | $22.55 | $21.53 | $21.63 | -0.78% | 56,941,602 |
| Apr 13, 2026 | $21.29 | $22.16 | $21.19 | $21.80 | +1.58% | 93,139,310 |
| Apr 6, 2026 | $20.57 | $21.70 | $20.45 | $21.46 | +4.84% | 62,018,997 |
| Mar 30, 2026 | $19.57 | $20.52 | $19.30 | $20.47 | +5.24% | 60,356,240 |
| Mar 23, 2026 | $19.90 | $20.17 | $19.36 | $19.45 | +0.21% | 61,800,510 |
| Mar 16, 2026 | $19.14 | $19.44 | $18.73 | $19.41 | +2.70% | 97,016,940 |
| Mar 9, 2026 | $19.49 | $20.17 | $18.84 | $18.90 | -4.83% | 96,850,390 |
| Mar 2, 2026 | $20.65 | $21.07 | $19.32 | $19.86 | -4.24% | 73,295,290 |
| Feb 23, 2026 | $22.08 | $22.44 | $20.48 | $20.74 | -6.58% | 97,161,810 |
| Feb 17, 2026 | $21.89 | $22.62 | $21.50 | $22.20 | +2.30% | 83,450,610 |
| Feb 9, 2026 | $22.98 | $23.35 | $21.39 | $21.70 | -6.51% | 67,390,660 |
| Feb 2, 2026 | $21.54 | $23.29 | $21.44 | $23.21 | +7.85% | 84,975,350 |
| Jan 26, 2026 | $21.18 | $21.78 | $21.06 | $21.52 | +1.99% | 79,747,940 |
| Jan 20, 2026 | $20.56 | $22.07 | $20.17 | $21.10 | -0.33% | 72,921,210 |
| Jan 12, 2026 | $21.10 | $21.41 | $20.56 | $21.17 | -0.09% | 78,285,690 |
| Jan 5, 2026 | $21.02 | $21.75 | $20.97 | $21.19 | +1.00% | 78,577,670 |
| Dec 29, 2025 | $21.12 | $21.21 | $20.49 | $20.98 | -0.99% | 41,393,811 |
| Dec 22, 2025 | $21.00 | $21.25 | $20.98 | $21.19 | +1.00% | 28,977,112 |
| Dec 15, 2025 | $20.88 | $21.12 | $20.39 | $20.98 | +1.55% | 82,836,900 |
| Dec 8, 2025 | $19.33 | $20.84 | $19.29 | $20.66 | +7.27% | 104,475,920 |
| Dec 1, 2025 | $18.34 | $19.73 | $18.26 | $19.26 | +4.79% | 98,482,790 |
| Nov 24, 2025 | $17.82 | $18.59 | $17.77 | $18.38 | +3.14% | 48,997,704 |
| Nov 17, 2025 | $17.57 | $17.99 | $16.91 | $17.82 | +1.14% | 89,798,860 |
| Nov 10, 2025 | $18.17 | $18.47 | $17.32 | $17.62 | -2.54% | 93,311,470 |
| Nov 3, 2025 | $17.50 | $18.08 | $17.17 | $18.08 | +2.79% | 114,694,460 |
| Oct 27, 2025 | $17.90 | $17.90 | $17.29 | $17.59 | -1.29% | 76,153,520 |
| Oct 20, 2025 | $17.07 | $17.92 | $17.02 | $17.82 | +5.07% | 72,903,320 |
| Oct 13, 2025 | $17.47 | $18.22 | $16.47 | $16.96 | -1.40% | 136,665,070 |
| Oct 6, 2025 | $18.75 | $19.04 | $17.18 | $17.20 | -7.68% | 141,749,160 |
| Sep 29, 2025 | $18.95 | $19.08 | $18.28 | $18.63 | -1.38% | 125,199,510 |
| Sep 22, 2025 | $18.92 | $19.09 | $18.54 | $18.89 | -1.00% | 113,328,450 |
| Sep 15, 2025 | $19.13 | $19.20 | $18.40 | $19.08 | +0.10% | 173,343,370 |
| Sep 8, 2025 | $18.95 | $19.41 | $18.65 | $19.06 | +0.63% | 161,869,160 |
| Sep 2, 2025 | $18.96 | $19.32 | $18.69 | $18.94 | -2.17% | 108,309,990 |
| Aug 25, 2025 | $18.98 | $19.50 | $18.85 | $19.36 | +2.00% | 121,612,400 |
| Aug 18, 2025 | $18.00 | $19.08 | $17.96 | $18.98 | +5.21% | 130,217,700 |
| Aug 11, 2025 | $17.63 | $18.36 | $17.34 | $18.04 | +2.44% | 117,345,400 |
| Aug 4, 2025 | $17.70 | $17.92 | $17.33 | $17.61 | -0.23% | 141,271,410 |
| Jul 28, 2025 | $18.57 | $18.63 | $17.18 | $17.65 | -4.95% | 210,098,720 |
| Jul 21, 2025 | $18.46 | $18.91 | $18.16 | $18.57 | +0.38% | 193,666,020 |
| Jul 14, 2025 | $18.32 | $18.58 | $17.64 | $18.50 | +0.93% | 128,137,360 |
| Jul 7, 2025 | $18.31 | $18.73 | $18.09 | $18.33 | -0.70% | 90,379,830 |
| Jun 30, 2025 | $17.36 | $18.55 | $17.30 | $18.46 | +7.20% | 74,693,020 |
| Jun 23, 2025 | $16.01 | $17.31 | $16.01 | $17.22 | +6.56% | 74,880,560 |
| Jun 16, 2025 | $15.90 | $16.20 | $15.66 | $16.16 | +3.26% | 53,322,480 |
| Jun 9, 2025 | $16.44 | $16.51 | $15.59 | $15.65 | -4.16% | 59,700,582 |
| Jun 2, 2025 | $15.79 | $16.35 | $15.47 | $16.33 | +2.96% | 51,177,106 |
| May 26, 2025 | $15.28 | $16.08 | $15.28 | $15.86 | +1.34% | 75,997,214 |
| May 19, 2025 | $16.46 | $16.60 | $15.28 | $15.65 | -5.89% | 51,727,071 |
| May 12, 2025 | $16.29 | $16.71 | $16.19 | $16.63 | +7.36% | 62,999,203 |
| May 5, 2025 | $15.33 | $15.79 | $15.16 | $15.49 | 0.00% | 57,225,953 |
| Apr 28, 2025 | $14.74 | $15.55 | $14.44 | $15.49 | +5.23% | 52,149,746 |
| Apr 21, 2025 | $14.05 | $15.14 | $13.68 | $14.72 | +3.15% | 64,155,424 |
| Apr 14, 2025 | $14.04 | $14.73 | $13.83 | $14.27 | +3.93% | 69,758,840 |
| Apr 7, 2025 | $13.15 | $14.79 | $12.78 | $13.73 | +1.93% | 136,934,860 |
| Mar 31, 2025 | $15.55 | $16.10 | $12.73 | $13.47 | -14.75% | 81,896,010 |
| Mar 24, 2025 | $16.35 | $16.86 | $15.64 | $15.80 | -2.17% | 63,013,870 |
| Mar 17, 2025 | $15.68 | $16.31 | $15.54 | $16.15 | +3.00% | 103,909,556 |
| Mar 10, 2025 | $15.48 | $15.71 | $14.87 | $15.68 | -0.32% | 82,840,830 |
| Mar 3, 2025 | $17.35 | $17.61 | $15.23 | $15.73 | -9.18% | 81,859,680 |
| Feb 24, 2025 | $17.06 | $17.44 | $16.57 | $17.32 | +2.30% | 56,106,397 |
| Feb 18, 2025 | $17.76 | $18.08 | $16.93 | $16.93 | -4.46% | 40,835,964 |
| Feb 10, 2025 | $17.92 | $17.92 | $17.18 | $17.72 | -0.67% | 50,474,515 |
| Feb 3, 2025 | $17.44 | $18.10 | $17.29 | $17.84 | -0.78% | 61,306,870 |
| Jan 27, 2025 | $17.74 | $18.17 | $17.34 | $17.98 | +1.70% | 68,192,300 |
| Jan 21, 2025 | $17.44 | $17.96 | $17.23 | $17.68 | -3.39% | 67,677,910 |
| Jan 13, 2025 | $16.60 | $18.37 | $16.55 | $18.30 | +9.45% | 77,722,300 |
| Jan 6, 2025 | $17.45 | $17.69 | $16.59 | $16.72 | -3.30% | 46,760,753 |
| Dec 30, 2024 | $17.03 | $17.40 | $16.78 | $17.29 | +0.52% | 28,055,966 |
| Dec 23, 2024 | $16.87 | $17.49 | $16.87 | $17.20 | +0.64% | 27,420,108 |
| Dec 16, 2024 | $18.12 | $18.34 | $16.67 | $17.09 | -5.74% | 76,981,300 |
| Dec 9, 2024 | $18.82 | $18.92 | $18.03 | $18.13 | -3.92% | 46,564,313 |
| Dec 2, 2024 | $19.55 | $19.58 | $18.50 | $18.87 | -3.13% | 42,595,487 |
| Nov 25, 2024 | $19.78 | $20.04 | $19.31 | $19.48 | -0.61% | 28,491,118 |
| Nov 18, 2024 | $19.14 | $19.63 | $18.84 | $19.60 | +2.30% | 35,751,439 |
| Nov 11, 2024 | $19.34 | $19.54 | $18.94 | $19.16 | +1.00% | 35,485,447 |
| Nov 4, 2024 | $17.22 | $20.00 | $17.02 | $18.97 | +10.35% | 69,878,266 |
| Oct 28, 2024 | $17.23 | $17.81 | $17.14 | $17.19 | +0.88% | 48,274,081 |
| Oct 21, 2024 | $17.36 | $17.53 | $16.96 | $17.04 | -1.79% | 37,857,474 |
| Oct 14, 2024 | $17.03 | $17.94 | $16.90 | $17.35 | +0.75% | 62,270,600 |
| Oct 7, 2024 | $16.69 | $17.47 | $16.55 | $17.22 | +2.62% | 38,159,449 |
| Sep 30, 2024 | $16.59 | $16.99 | $15.95 | $16.78 | +1.02% | 40,136,252 |
| Sep 23, 2024 | $17.13 | $17.24 | $16.35 | $16.61 | -2.98% | 45,323,534 |
| Sep 16, 2024 | $16.07 | $17.39 | $16.07 | $17.12 | +6.40% | 59,762,684 |
| Sep 9, 2024 | $15.81 | $16.65 | $15.40 | $16.09 | +2.48% | 71,189,950 |
| Sep 3, 2024 | $16.82 | $17.00 | $15.69 | $15.70 | -7.97% | 60,447,580 |
| Aug 26, 2024 | $17.19 | $17.19 | $16.59 | $17.06 | -0.06% | 54,996,356 |
| Aug 19, 2024 | $16.39 | $17.20 | $16.35 | $17.07 | +4.15% | 73,262,040 |
| Aug 12, 2024 | $17.04 | $17.09 | $15.53 | $16.39 | +12.18% | 115,917,350 |
| Aug 5, 2024 | $13.87 | $14.73 | $13.63 | $14.61 | +1.11% | 73,967,590 |
| Jul 29, 2024 | $16.48 | $16.51 | $14.27 | $14.45 | -12.21% | 77,263,240 |
| Jul 22, 2024 | $15.50 | $16.47 | $15.23 | $16.46 | +5.58% | 75,736,100 |
| Jul 15, 2024 | $15.49 | $16.47 | $15.36 | $15.59 | +2.50% | 107,794,180 |
| Jul 8, 2024 | $13.82 | $15.35 | $13.82 | $15.21 | +9.03% | 59,838,513 |
| Jul 1, 2024 | $14.20 | $14.50 | $13.93 | $13.95 | -1.83% | 45,991,626 |
| Jun 24, 2024 | $13.64 | $14.24 | $13.40 | $14.21 | +4.49% | 73,843,192 |
| Jun 17, 2024 | $13.35 | $13.71 | $13.14 | $13.60 | +1.80% | 57,056,630 |
| Jun 10, 2024 | $13.75 | $14.12 | $13.11 | $13.36 | -4.09% | 72,323,930 |
| Jun 3, 2024 | $14.46 | $14.49 | $13.70 | $13.93 | -3.06% | 52,446,817 |
| May 28, 2024 | $14.50 | $14.57 | $13.66 | $14.37 | -0.76% | 61,054,156 |
| May 20, 2024 | $15.42 | $15.47 | $14.35 | $14.48 | -5.97% | 39,095,441 |
| May 13, 2024 | $15.15 | $15.61 | $14.84 | $15.40 | +2.12% | 46,563,999 |
| May 6, 2024 | $15.04 | $15.26 | $14.71 | $15.08 | +1.00% | 47,643,107 |
| Apr 29, 2024 | $14.75 | $15.25 | $14.47 | $14.93 | +1.56% | 59,991,075 |
| Apr 22, 2024 | $14.69 | $14.95 | $14.35 | $14.70 | +0.48% | 93,213,110 |
| Apr 15, 2024 | $14.83 | $15.05 | $14.06 | $14.63 | +0.14% | 94,476,640 |
| Apr 8, 2024 | $15.21 | $15.55 | $14.33 | $14.61 | -2.99% | 59,046,232 |
| Apr 1, 2024 | $15.81 | $15.85 | $14.90 | $15.06 | -4.74% | 46,995,181 |
| Mar 25, 2024 | $15.11 | $15.86 | $14.99 | $15.81 | +5.19% | 38,583,695 |
| Mar 18, 2024 | $14.48 | $15.54 | $14.24 | $15.03 | +3.80% | 48,155,168 |
| Mar 11, 2024 | $14.87 | $15.09 | $14.22 | $14.48 | -2.95% | 84,595,230 |
| Mar 4, 2024 | $14.48 | $15.29 | $14.37 | $14.92 | +5.14% | 88,509,440 |
| Feb 26, 2024 | $13.95 | $14.47 | $13.67 | $14.19 | -0.49% | 70,820,880 |
| Feb 20, 2024 | $13.85 | $14.67 | $13.85 | $14.26 | +1.35% | 67,641,170 |
| Feb 12, 2024 | $13.90 | $14.37 | $13.25 | $14.07 | +1.30% | 87,089,930 |
| Feb 5, 2024 | $14.20 | $14.46 | $13.43 | $13.89 | -3.34% | 86,744,380 |
| Jan 29, 2024 | $14.64 | $15.01 | $13.54 | $14.37 | -2.04% | 116,793,290 |
| Jan 22, 2024 | $14.01 | $14.77 | $13.95 | $14.67 | +5.24% | 88,956,940 |
| Jan 16, 2024 | $13.93 | $14.04 | $12.94 | $13.94 | -1.83% | 107,172,510 |
| Jan 8, 2024 | $14.54 | $14.73 | $13.92 | $14.20 | -3.01% | 79,271,300 |
| Jan 2, 2024 | $14.30 | $14.91 | $14.08 | $14.64 | +1.67% | 72,042,180 |
| Dec 26, 2023 | $14.33 | $14.58 | $14.20 | $14.40 | +0.77% | 31,599,828 |
| Dec 18, 2023 | $14.44 | $14.54 | $14.04 | $14.29 | -0.21% | 67,570,005 |
| Dec 11, 2023 | $13.25 | $14.88 | $12.94 | $14.32 | +7.99% | 94,865,300 |
| Dec 4, 2023 | $13.05 | $13.51 | $12.76 | $13.26 | +0.30% | 81,057,960 |
| Nov 27, 2023 | $11.79 | $13.28 | $11.64 | $13.22 | +9.80% | 86,531,990 |
| Nov 20, 2023 | $12.31 | $12.33 | $11.92 | $12.04 | -2.27% | 35,150,793 |
| Nov 13, 2023 | $10.90 | $12.36 | $10.73 | $12.32 | +12.51% | 79,969,490 |
| Nov 6, 2023 | $11.69 | $11.69 | $10.82 | $10.95 | -3.86% | 56,981,901 |
| Oct 30, 2023 | $10.06 | $11.68 | $9.89 | $11.39 | +14.82% | 73,377,496 |
| Oct 23, 2023 | $9.82 | $10.30 | $9.50 | $9.92 | +0.30% | 90,912,600 |
| Oct 16, 2023 | $10.68 | $11.33 | $9.88 | $9.89 | -5.45% | 101,227,730 |
| Oct 9, 2023 | $10.03 | $10.74 | $10.00 | $10.46 | +2.45% | 70,472,800 |
| Oct 2, 2023 | $10.63 | $10.77 | $9.91 | $10.21 | -5.11% | 75,942,750 |
| Sep 25, 2023 | $10.55 | $11.01 | $10.20 | $10.76 | +1.41% | 67,786,490 |
| Sep 18, 2023 | $11.66 | $11.68 | $10.54 | $10.61 | -9.47% | 64,785,900 |
| Sep 11, 2023 | $11.36 | $11.96 | $11.17 | $11.72 | +4.18% | 79,099,759 |
| Sep 5, 2023 | $11.52 | $11.78 | $10.76 | $11.25 | -2.68% | 50,991,790 |
| Aug 28, 2023 | $10.78 | $11.67 | $10.77 | $11.56 | +6.25% | 59,213,090 |
| Aug 21, 2023 | $10.88 | $11.10 | $10.35 | $10.88 | +0.46% | 67,287,540 |
| Aug 14, 2023 | $11.47 | $11.52 | $10.40 | $10.83 | -6.31% | 74,550,500 |
| Aug 7, 2023 | $11.89 | $12.13 | $11.31 | $11.56 | -3.02% | 52,126,024 |
| Jul 31, 2023 | $12.64 | $12.68 | $11.64 | $11.92 | -5.17% | 68,280,050 |
| Jul 24, 2023 | $11.50 | $13.04 | $11.46 | $12.57 | +9.97% | 118,525,880 |
| Jul 17, 2023 | $10.17 | $12.10 | $10.09 | $11.43 | +12.50% | 137,309,220 |
| Jul 10, 2023 | $9.60 | $10.78 | $9.46 | $10.16 | +5.94% | 113,206,530 |
| Jul 3, 2023 | $9.29 | $9.75 | $9.10 | $9.59 | +3.79% | 67,717,910 |
| Jun 26, 2023 | $9.40 | $9.56 | $9.23 | $9.24 | -1.18% | 96,218,380 |
| Jun 20, 2023 | $9.88 | $9.93 | $9.32 | $9.35 | -5.84% | 54,660,470 |
| Jun 12, 2023 | $10.67 | $11.07 | $9.79 | $9.93 | -7.02% | 127,449,970 |
| Jun 5, 2023 | $10.36 | $11.10 | $9.85 | $10.68 | +3.89% | 85,738,160 |
| May 30, 2023 | $9.97 | $10.30 | $9.19 | $10.28 | +3.94% | 90,299,160 |
| May 22, 2023 | $9.92 | $10.79 | $9.76 | $9.89 | +0.71% | 81,116,570 |
| May 15, 2023 | $9.05 | $10.23 | $8.99 | $9.82 | +9.23% | 111,222,540 |
| May 8, 2023 | $10.05 | $10.15 | $8.74 | $8.99 | -8.55% | 108,546,010 |
| May 1, 2023 | $11.21 | $11.34 | $8.54 | $9.83 | -12.70% | 192,456,730 |
| Apr 24, 2023 | $11.55 | $11.59 | $10.34 | $11.26 | -2.85% | 118,763,290 |
| Apr 17, 2023 | $12.01 | $12.53 | $11.44 | $11.59 | -4.14% | 206,039,530 |
| Apr 10, 2023 | $11.95 | $12.57 | $11.79 | $12.09 | +1.51% | 73,556,040 |
| Apr 3, 2023 | $12.54 | $12.67 | $11.22 | $11.91 | -4.87% | 91,564,160 |
| Mar 27, 2023 | $12.90 | $12.98 | $12.06 | $12.52 | +5.56% | 96,330,370 |
| Mar 20, 2023 | $11.96 | $12.82 | $10.85 | $11.86 | +2.86% | 152,139,710 |
| Mar 13, 2023 | $12.24 | $13.74 | $9.61 | $11.53 | -26.37% | 390,197,900 |
| Mar 6, 2023 | $18.33 | $18.56 | $14.96 | $15.66 | -14.52% | 113,413,300 |
| Feb 27, 2023 | $18.29 | $18.49 | $17.61 | $18.32 | 0.00% | 56,397,525 |
| Feb 21, 2023 | $18.85 | $18.85 | $17.79 | $18.32 | -4.33% | 50,436,510 |
| Feb 13, 2023 | $19.37 | $19.65 | $18.78 | $19.15 | -1.49% | 39,845,719 |
| Feb 6, 2023 | $19.80 | $20.09 | $19.28 | $19.44 | -2.90% | 40,769,898 |
| Jan 30, 2023 | $18.82 | $20.30 | $18.65 | $20.02 | +5.42% | 84,060,795 |
| Jan 23, 2023 | $17.50 | $19.15 | $17.39 | $18.99 | +8.89% | 69,118,439 |
| Jan 17, 2023 | $18.13 | $18.16 | $16.34 | $17.44 | -4.07% | 76,099,440 |
| Jan 9, 2023 | $18.32 | $18.56 | $17.57 | $18.18 | -1.03% | 45,116,762 |
| Jan 3, 2023 | $17.63 | $18.43 | $17.55 | $18.37 | +5.45% | 38,388,409 |
| Dec 27, 2022 | $17.22 | $17.50 | $17.05 | $17.42 | +1.40% | 18,337,658 |
| Dec 19, 2022 | $16.67 | $17.23 | $16.50 | $17.18 | +3.37% | 39,834,621 |
| Dec 12, 2022 | $17.38 | $18.00 | $16.43 | $16.62 | -4.59% | 69,796,760 |
| Dec 5, 2022 | $18.35 | $18.41 | $16.89 | $17.42 | -6.09% | 62,168,738 |
| Nov 28, 2022 | $18.67 | $18.99 | $17.81 | $18.55 | -2.52% | 51,614,246 |
| Nov 21, 2022 | $18.54 | $19.09 | $18.49 | $19.03 | +2.26% | 27,364,717 |
| Nov 14, 2022 | $19.66 | $19.76 | $18.38 | $18.61 | -6.15% | 63,511,343 |
| Nov 7, 2022 | $18.34 | $20.04 | $17.87 | $19.83 | +8.78% | 51,056,367 |
| Oct 31, 2022 | $17.98 | $18.56 | $17.33 | $18.23 | +0.72% | 55,842,682 |
| Oct 24, 2022 | $16.98 | $18.11 | $16.98 | $18.10 | +7.10% | 61,948,387 |
| Oct 17, 2022 | $16.87 | $17.41 | $15.65 | $16.90 | +2.55% | 85,244,180 |
| Oct 10, 2022 | $16.20 | $17.20 | $15.26 | $16.48 | +2.04% | 68,222,360 |
| Oct 3, 2022 | $16.28 | $17.17 | $15.99 | $16.15 | +0.81% | 53,307,660 |
| Sep 26, 2022 | $16.24 | $16.52 | $15.74 | $16.02 | -2.44% | 53,478,325 |
| Sep 19, 2022 | $17.38 | $17.92 | $16.10 | $16.42 | -7.23% | 62,134,484 |
| Sep 12, 2022 | $18.80 | $19.06 | $17.49 | $17.70 | -5.14% | 62,781,255 |
| Sep 6, 2022 | $17.69 | $18.79 | $17.16 | $18.66 | +6.32% | 34,740,120 |
| Aug 29, 2022 | $18.12 | $18.19 | $17.28 | $17.55 | -4.77% | 45,202,419 |
| Aug 22, 2022 | $18.96 | $19.21 | $18.43 | $18.43 | -4.51% | 31,137,037 |
| Aug 15, 2022 | $19.18 | $19.87 | $19.10 | $19.30 | -0.57% | 38,632,452 |
| Aug 8, 2022 | $18.25 | $19.42 | $17.93 | $19.41 | +7.48% | 40,694,324 |
| Aug 1, 2022 | $18.10 | $18.31 | $17.66 | $18.06 | -1.31% | 38,701,453 |
| Jul 25, 2022 | $18.25 | $18.37 | $17.54 | $18.30 | +1.44% | 68,664,385 |
| Jul 18, 2022 | $17.79 | $18.98 | $17.61 | $18.04 | +2.97% | 75,030,032 |
| Jul 11, 2022 | $17.32 | $17.69 | $16.41 | $17.52 | +0.17% | 34,544,280 |
| Jul 5, 2022 | $17.06 | $17.87 | $16.80 | $17.49 | -0.06% | 24,618,956 |
| Jun 27, 2022 | $17.94 | $18.12 | $16.75 | $17.50 | -1.85% | 42,928,200 |
| Jun 21, 2022 | $17.74 | $17.93 | $16.69 | $17.83 | +3.30% | 51,979,383 |
| Jun 13, 2022 | $17.30 | $18.03 | $16.95 | $17.26 | -2.87% | 71,887,302 |
| Jun 6, 2022 | $19.86 | $19.99 | $17.74 | $17.77 | -9.52% | 33,894,794 |
| May 31, 2022 | $19.51 | $20.12 | $19.21 | $19.64 | -0.91% | 43,100,298 |
| May 23, 2022 | $18.80 | $20.01 | $18.41 | $19.82 | +8.19% | 60,586,749 |
| May 16, 2022 | $18.65 | $19.33 | $17.93 | $18.32 | -1.61% | 41,406,025 |
| May 9, 2022 | $19.28 | $19.50 | $18.15 | $18.62 | -4.71% | 51,836,307 |
| May 2, 2022 | $19.39 | $20.34 | $19.02 | $19.54 | +1.19% | 47,073,289 |
| Apr 25, 2022 | $20.55 | $20.70 | $19.26 | $19.31 | -6.76% | 57,854,161 |
| Apr 18, 2022 | $20.46 | $22.17 | $20.42 | $20.71 | +1.12% | 65,449,741 |
| Apr 11, 2022 | $20.78 | $21.36 | $20.20 | $20.48 | -1.40% | 38,477,097 |
| Apr 4, 2022 | $21.62 | $21.78 | $20.44 | $20.77 | -4.11% | 49,539,377 |
| Mar 28, 2022 | $23.68 | $23.96 | $21.55 | $21.66 | -9.33% | 43,221,889 |
| Mar 21, 2022 | $24.02 | $24.62 | $23.46 | $23.89 | -0.17% | 30,052,769 |
| Mar 14, 2022 | $23.40 | $24.71 | $23.38 | $23.93 | +4.41% | 62,382,561 |
| Mar 7, 2022 | $22.97 | $23.71 | $22.10 | $22.92 | -1.29% | 53,155,477 |
| Feb 28, 2022 | $24.24 | $25.07 | $22.84 | $23.22 | -8.22% | 58,175,857 |
| Feb 22, 2022 | $25.66 | $25.86 | $23.28 | $25.30 | -1.33% | 37,721,889 |
| Feb 14, 2022 | $26.32 | $26.82 | $25.55 | $25.64 | -2.21% | 33,629,132 |
| Feb 7, 2022 | $26.17 | $27.10 | $26.02 | $26.22 | +0.19% | 44,712,415 |
| Jan 31, 2022 | $24.82 | $26.35 | $24.52 | $26.17 | +4.14% | 33,537,019 |
| Jan 24, 2022 | $24.35 | $25.79 | $23.92 | $25.13 | +1.37% | 51,486,591 |
| Jan 18, 2022 | $27.15 | $27.17 | $24.66 | $24.79 | -8.22% | 41,069,495 |
| Jan 10, 2022 | $26.65 | $27.02 | $25.94 | $27.01 | +2.50% | 49,097,413 |
| Jan 3, 2022 | $23.45 | $26.45 | $23.42 | $26.35 | +13.92% | 45,913,327 |
| Dec 27, 2021 | $22.89 | $23.56 | $22.54 | $23.13 | +1.72% | 18,200,810 |
| Dec 20, 2021 | $22.19 | $23.04 | $21.66 | $22.74 | +1.02% | 27,116,696 |
| Dec 13, 2021 | $22.91 | $23.88 | $22.43 | $22.51 | -2.17% | 56,603,673 |
| Dec 6, 2021 | $22.84 | $23.56 | $22.66 | $23.01 | +2.68% | 34,491,811 |
| Nov 29, 2021 | $23.16 | $23.26 | $22.04 | $22.41 | -2.14% | 50,162,175 |
| Nov 22, 2021 | $23.72 | $24.19 | $22.44 | $22.90 | -2.01% | 24,657,963 |
| Nov 15, 2021 | $24.20 | $24.24 | $23.06 | $23.37 | -2.99% | 28,894,104 |
| Nov 8, 2021 | $23.82 | $24.36 | $23.36 | $24.09 | +1.73% | 33,844,747 |
| Nov 1, 2021 | $23.51 | $24.09 | $23.29 | $23.68 | +1.76% | 26,673,228 |
| Oct 25, 2021 | $24.17 | $24.22 | $23.25 | $23.27 | -3.20% | 29,119,039 |
| Oct 18, 2021 | $23.00 | $24.57 | $22.96 | $24.04 | +4.43% | 41,973,280 |
| Oct 11, 2021 | $23.15 | $23.55 | $22.16 | $23.02 | +0.22% | 38,639,770 |
| Oct 4, 2021 | $22.37 | $23.07 | $22.13 | $22.97 | +2.82% | 45,511,941 |
| Sep 27, 2021 | $21.46 | $22.50 | $21.39 | $22.34 | +5.68% | 40,249,104 |
| Sep 20, 2021 | $20.15 | $21.34 | $19.68 | $21.14 | +1.83% | 42,071,669 |
| Sep 13, 2021 | $20.13 | $21.22 | $20.02 | $20.76 | +4.48% | 61,250,075 |
| Sep 7, 2021 | $20.11 | $20.39 | $19.61 | $19.87 | -0.90% | 22,539,228 |
| Aug 30, 2021 | $20.72 | $21.11 | $19.90 | $20.05 | -4.02% | 29,774,662 |
| Aug 23, 2021 | $20.09 | $20.98 | $20.03 | $20.89 | +4.92% | 23,850,316 |
| Aug 16, 2021 | $20.45 | $20.64 | $19.57 | $19.91 | -3.72% | 29,349,884 |
| Aug 9, 2021 | $20.19 | $20.99 | $20.00 | $20.68 | +1.72% | 31,435,729 |
| Aug 2, 2021 | $19.75 | $20.56 | $19.30 | $20.33 | +3.41% | 34,803,164 |
| Jul 26, 2021 | $19.16 | $20.07 | $18.99 | $19.66 | +2.93% | 43,485,047 |
| Jul 19, 2021 | $18.85 | $19.66 | $17.90 | $19.10 | -1.29% | 53,357,844 |
| Jul 12, 2021 | $19.88 | $20.48 | $19.30 | $19.35 | -4.07% | 34,342,125 |
| Jul 6, 2021 | $20.64 | $20.65 | $19.25 | $20.17 | -2.65% | 32,737,266 |
| Jun 28, 2021 | $21.14 | $21.14 | $20.40 | $20.72 | -2.54% | 33,399,308 |
| Jun 21, 2021 | $20.14 | $21.31 | $20.08 | $21.26 | +6.67% | 36,624,464 |
| Jun 14, 2021 | $21.91 | $22.13 | $19.78 | $19.93 | -9.16% | 43,291,475 |
| Jun 7, 2021 | $22.81 | $22.88 | $21.76 | $21.94 | -3.48% | 26,995,157 |
| Jun 1, 2021 | $23.28 | $23.40 | $22.51 | $22.73 | -1.35% | 22,824,391 |
| May 24, 2021 | $23.22 | $23.45 | $22.59 | $23.04 | -0.35% | 29,514,386 |
| May 17, 2021 | $23.27 | $23.65 | $22.47 | $23.12 | -1.15% | 28,706,337 |
| May 10, 2021 | $23.26 | $23.45 | $22.10 | $23.39 | +1.39% | 38,269,255 |
| May 3, 2021 | $22.00 | $23.08 | $21.72 | $23.07 | +6.02% | 35,550,873 |
| Apr 26, 2021 | $21.04 | $22.13 | $21.02 | $21.76 | +4.77% | 41,279,396 |
| Apr 19, 2021 | $20.78 | $20.96 | $19.58 | $20.77 | +0.44% | 50,295,213 |
| Apr 12, 2021 | $20.73 | $20.99 | $20.22 | $20.68 | +0.34% | 37,507,135 |
| Apr 5, 2021 | $20.57 | $20.83 | $19.91 | $20.61 | +1.68% | 40,234,311 |
| Mar 29, 2021 | $19.84 | $20.33 | $19.21 | $20.27 | +0.60% | 44,259,147 |
| Mar 22, 2021 | $20.30 | $20.34 | $19.00 | $20.15 | -1.18% | 58,383,770 |
| Mar 15, 2021 | $21.25 | $21.36 | $20.01 | $20.39 | -4.23% | 89,806,820 |
| Mar 8, 2021 | $20.98 | $21.58 | $20.20 | $21.29 | +3.05% | 51,918,308 |
| Mar 1, 2021 | $20.42 | $21.38 | $19.75 | $20.66 | +2.58% | 42,453,777 |
| Feb 22, 2021 | $20.10 | $21.81 | $19.96 | $20.14 | -0.05% | 43,260,635 |
| Feb 16, 2021 | $19.38 | $20.25 | $19.22 | $20.15 | +5.66% | 28,986,326 |
| Feb 8, 2021 | $18.60 | $19.22 | $18.45 | $19.07 | +2.69% | 24,344,007 |
| Feb 1, 2021 | $17.02 | $19.01 | $16.84 | $18.57 | +10.14% | 35,299,093 |
| Jan 25, 2021 | $18.02 | $18.08 | $16.69 | $16.86 | -7.36% | 47,205,264 |
| Jan 19, 2021 | $18.51 | $18.88 | $17.85 | $18.20 | -1.14% | 29,342,678 |
| Jan 11, 2021 | $18.00 | $19.22 | $17.81 | $18.41 | +0.93% | 38,524,511 |
| Jan 4, 2021 | $16.58 | $18.81 | $16.03 | $18.24 | +11.15% | 45,340,598 |
| Dec 28, 2020 | $16.34 | $16.52 | $15.95 | $16.41 | +1.36% | 18,784,952 |
| Dec 21, 2020 | $15.62 | $16.42 | $15.29 | $16.19 | +4.99% | 27,045,337 |
| Dec 14, 2020 | $16.13 | $16.13 | $15.25 | $15.42 | -2.65% | 62,158,734 |
| Dec 7, 2020 | $15.97 | $16.38 | $15.64 | $15.84 | -1.74% | 46,597,194 |
| Nov 30, 2020 | $16.02 | $16.31 | $15.38 | $16.12 | -1.29% | 61,439,472 |
| Nov 23, 2020 | $15.64 | $16.76 | $15.49 | $16.33 | +6.52% | 24,424,019 |
| Nov 16, 2020 | $15.60 | $16.02 | $15.16 | $15.33 | +3.09% | 31,782,969 |
| Nov 9, 2020 | $14.23 | $15.61 | $14.22 | $14.87 | +15.99% | 52,335,080 |
| Nov 2, 2020 | $13.13 | $13.94 | $12.54 | $12.82 | -1.23% | 58,033,449 |
| Oct 26, 2020 | $13.09 | $13.23 | $12.12 | $12.98 | -3.49% | 35,298,952 |
| Oct 19, 2020 | $12.99 | $13.49 | $12.29 | $13.45 | +4.02% | 43,949,120 |
| Oct 12, 2020 | $13.14 | $13.35 | $12.50 | $12.93 | -1.45% | 27,131,706 |
| Oct 5, 2020 | $12.40 | $13.41 | $12.32 | $13.12 | +7.36% | 37,107,608 |
| Sep 28, 2020 | $11.94 | $12.34 | $11.60 | $12.22 | +4.36% | 40,870,507 |
| Sep 21, 2020 | $12.31 | $12.45 | $11.33 | $11.71 | -7.43% | 38,193,012 |
| Sep 14, 2020 | $12.50 | $12.98 | $12.43 | $12.65 | +2.35% | 44,419,945 |
| Sep 8, 2020 | $12.62 | $12.83 | $12.17 | $12.36 | -4.11% | 31,352,571 |
| Aug 31, 2020 | $12.55 | $13.22 | $12.14 | $12.89 | +0.94% | 54,799,838 |
| Aug 24, 2020 | $12.00 | $12.84 | $11.89 | $12.77 | +6.86% | 51,562,220 |
| Aug 17, 2020 | $12.66 | $12.70 | $11.85 | $11.95 | -6.27% | 36,806,271 |
| Aug 10, 2020 | $12.57 | $13.51 | $12.46 | $12.75 | +1.76% | 29,182,692 |
| Aug 3, 2020 | $12.00 | $12.56 | $11.90 | $12.53 | +4.33% | 35,870,369 |
| Jul 27, 2020 | $12.16 | $12.57 | $11.82 | $12.01 | -1.96% | 44,417,863 |
| Jul 20, 2020 | $11.66 | $12.63 | $11.44 | $12.25 | +4.79% | 64,885,711 |
| Jul 13, 2020 | $11.81 | $12.23 | $11.29 | $11.69 | +1.21% | 48,133,642 |
| Jul 6, 2020 | $12.05 | $12.28 | $10.86 | $11.55 | -1.37% | 41,026,414 |
| Jun 29, 2020 | $11.96 | $12.26 | $11.57 | $11.71 | -0.43% | 56,802,960 |
| Jun 22, 2020 | $13.16 | $13.82 | $11.76 | $11.76 | -11.91% | 51,002,753 |
| Jun 15, 2020 | $12.48 | $14.15 | $12.38 | $13.35 | +0.98% | 78,580,500 |
| Jun 8, 2020 | $15.06 | $15.28 | $12.47 | $13.22 | -9.20% | 100,052,950 |
| Jun 1, 2020 | $11.75 | $15.32 | $11.59 | $14.56 | +22.87% | 71,533,111 |
| May 26, 2020 | $11.45 | $13.03 | $11.38 | $11.85 | +10.34% | 51,833,360 |
| May 18, 2020 | $10.31 | $10.95 | $10.19 | $10.74 | +10.49% | 46,869,329 |
| May 11, 2020 | $11.02 | $11.05 | $9.05 | $9.72 | -13.83% | 64,596,220 |
| May 4, 2020 | $10.64 | $11.31 | $10.15 | $11.28 | +1.90% | 55,002,798 |
| Apr 27, 2020 | $10.99 | $12.54 | $10.89 | $11.07 | +1.56% | 53,849,744 |
| Apr 20, 2020 | $10.36 | $11.37 | $10.19 | $10.90 | +0.83% | 74,749,140 |
| Apr 13, 2020 | $12.06 | $12.09 | $9.59 | $10.81 | -9.99% | 71,874,488 |
| Apr 6, 2020 | $9.80 | $12.37 | $9.50 | $12.01 | +32.41% | 67,403,790 |
| Mar 30, 2020 | $11.04 | $11.24 | $8.96 | $9.07 | -19.02% | 71,859,930 |
| Mar 23, 2020 | $9.05 | $11.69 | $8.32 | $11.20 | +21.87% | 96,267,180 |
| Mar 16, 2020 | $10.00 | $11.37 | $7.45 | $9.19 | -27.81% | 94,078,470 |
| Mar 9, 2020 | $13.33 | $13.50 | $10.53 | $12.73 | -14.39% | 100,936,190 |
| Mar 2, 2020 | $16.21 | $17.33 | $14.68 | $14.87 | -9.05% | 89,112,670 |
| Feb 24, 2020 | $19.00 | $19.12 | $15.84 | $16.35 | -16.88% | 63,792,530 |
| Feb 18, 2020 | $19.66 | $20.12 | $19.28 | $19.67 | -0.30% | 31,066,090 |
| Feb 10, 2020 | $19.50 | $19.99 | $19.48 | $19.73 | +0.66% | 34,332,959 |
| Feb 3, 2020 | $18.89 | $20.24 | $18.88 | $19.60 | +4.76% | 49,181,176 |
| Jan 27, 2020 | $18.83 | $19.28 | $18.57 | $18.71 | -3.01% | 53,934,663 |
| Jan 21, 2020 | $19.48 | $20.07 | $19.13 | $19.29 | -1.53% | 47,802,751 |
| Jan 13, 2020 | $19.49 | $19.68 | $19.07 | $19.59 | +0.72% | 47,622,685 |
| Jan 6, 2020 | $19.62 | $19.82 | $19.36 | $19.45 | -2.31% | 43,255,843 |
| Dec 30, 2019 | $20.44 | $20.45 | $19.77 | $19.91 | -1.82% | 29,519,541 |
| Dec 23, 2019 | $20.40 | $20.45 | $20.23 | $20.28 | -0.59% | 18,699,025 |
| Dec 16, 2019 | $20.18 | $20.53 | $20.07 | $20.40 | +1.69% | 54,094,197 |
| Dec 9, 2019 | $19.60 | $20.43 | $19.51 | $20.06 | +2.03% | 40,395,166 |
| Dec 2, 2019 | $19.33 | $19.77 | $18.54 | $19.66 | +1.39% | 42,643,349 |
| Nov 25, 2019 | $19.30 | $19.54 | $19.22 | $19.39 | +0.67% | 27,010,758 |
| Nov 18, 2019 | $18.89 | $19.40 | $18.82 | $19.26 | +1.53% | 37,655,004 |
| Nov 11, 2019 | $19.20 | $19.38 | $18.68 | $18.97 | -2.01% | 38,190,400 |
| Nov 4, 2019 | $18.44 | $19.48 | $18.44 | $19.36 | +5.85% | 49,098,737 |
| Oct 28, 2019 | $18.30 | $18.60 | $17.80 | $18.29 | +0.49% | 44,553,831 |
| Oct 21, 2019 | $18.00 | $18.41 | $17.95 | $18.20 | +2.42% | 43,024,099 |
| Oct 14, 2019 | $17.29 | $18.03 | $17.26 | $17.77 | +2.13% | 51,585,441 |
| Oct 7, 2019 | $17.26 | $17.69 | $16.72 | $17.40 | +0.75% | 43,445,571 |
| Sep 30, 2019 | $17.92 | $18.04 | $16.59 | $17.27 | -3.30% | 44,560,385 |
| Sep 23, 2019 | $17.61 | $18.20 | $17.49 | $17.86 | +0.51% | 42,606,847 |
| Sep 16, 2019 | $18.01 | $18.35 | $17.68 | $17.77 | -2.74% | 48,787,292 |
| Sep 9, 2019 | $17.03 | $18.49 | $16.96 | $18.27 | +8.75% | 62,779,780 |
| Sep 3, 2019 | $16.46 | $17.18 | $16.11 | $16.80 | +1.20% | 32,048,757 |
| Aug 26, 2019 | $15.95 | $16.76 | $15.68 | $16.60 | +3.88% | 32,780,758 |
| Aug 19, 2019 | $16.66 | $16.77 | $15.90 | $15.98 | -2.74% | 38,378,595 |
| Aug 12, 2019 | $16.23 | $16.68 | $15.84 | $16.43 | -0.24% | 57,535,740 |
| Aug 5, 2019 | $16.82 | $16.82 | $15.85 | $16.47 | -4.24% | 47,017,964 |
| Jul 29, 2019 | $18.47 | $18.61 | $16.91 | $17.20 | -7.08% | 42,441,195 |
| Jul 22, 2019 | $17.45 | $18.52 | $17.32 | $18.51 | +6.07% | 49,665,194 |
| Jul 15, 2019 | $17.88 | $17.93 | $17.05 | $17.45 | -2.35% | 49,370,559 |
| Jul 8, 2019 | $17.86 | $18.02 | $17.55 | $17.87 | -0.72% | 34,686,970 |
| Jul 1, 2019 | $17.94 | $18.23 | $17.55 | $18.00 | +1.41% | 27,344,787 |
| Jun 24, 2019 | $17.07 | $17.78 | $16.80 | $17.75 | +4.11% | 51,107,914 |
| Jun 17, 2019 | $17.14 | $17.48 | $16.46 | $17.05 | -0.58% | 60,163,483 |
| Jun 10, 2019 | $16.90 | $17.39 | $16.77 | $17.15 | +2.63% | 40,182,276 |
| Jun 3, 2019 | $15.94 | $17.00 | $15.86 | $16.71 | +4.63% | 34,523,682 |
| May 28, 2019 | $16.53 | $16.63 | $15.95 | $15.97 | -3.97% | 29,540,299 |
| May 20, 2019 | $16.77 | $17.13 | $16.33 | $16.63 | -0.72% | 38,891,801 |
| May 13, 2019 | $16.92 | $17.12 | $16.30 | $16.75 | -3.18% | 59,444,539 |
| May 6, 2019 | $17.38 | $17.83 | $16.86 | $17.30 | -2.37% | 51,455,603 |
| Apr 29, 2019 | $17.34 | $17.84 | $17.20 | $17.72 | +2.49% | 51,306,762 |
| Apr 22, 2019 | $16.70 | $17.32 | $16.60 | $17.29 | +2.98% | 57,584,306 |
| Apr 15, 2019 | $16.86 | $17.20 | $16.56 | $16.79 | -0.53% | 52,902,700 |
| Apr 8, 2019 | $16.51 | $16.98 | $16.12 | $16.88 | +1.75% | 55,990,704 |
| Apr 1, 2019 | $15.96 | $16.87 | $15.93 | $16.59 | +5.33% | 61,337,250 |
| Mar 25, 2019 | $15.01 | $15.95 | $14.82 | $15.75 | +5.21% | 84,510,380 |
| Mar 18, 2019 | $17.40 | $17.86 | $14.90 | $14.97 | -13.87% | 110,573,520 |
| Mar 11, 2019 | $16.84 | $17.53 | $16.78 | $17.38 | +3.64% | 76,546,128 |
| Mar 4, 2019 | $17.40 | $17.64 | $16.48 | $16.77 | -4.23% | 51,677,720 |
| Feb 25, 2019 | $17.75 | $17.89 | $17.38 | $17.51 | -0.79% | 48,255,038 |
| Feb 19, 2019 | $17.37 | $17.98 | $17.30 | $17.65 | +0.80% | 37,761,150 |
| Feb 11, 2019 | $17.05 | $17.52 | $16.81 | $17.51 | +3.18% | 40,323,590 |
| Feb 4, 2019 | $16.55 | $17.51 | $16.27 | $16.97 | +2.04% | 97,445,690 |
| Jan 28, 2019 | $16.69 | $16.92 | $16.22 | $16.63 | -1.07% | 62,756,060 |
| Jan 22, 2019 | $16.74 | $17.07 | $16.62 | $16.81 | -0.24% | 51,802,712 |
| Jan 14, 2019 | $15.80 | $16.93 | $15.76 | $16.85 | +5.58% | 82,373,190 |
| Jan 7, 2019 | $15.52 | $16.09 | $15.42 | $15.96 | +2.44% | 45,414,953 |
| Dec 31, 2018 | $14.69 | $15.66 | $14.50 | $15.58 | +6.64% | 37,693,477 |
| Dec 24, 2018 | $14.15 | $14.83 | $13.66 | $14.61 | +2.17% | 39,011,840 |
| Dec 17, 2018 | $15.06 | $15.37 | $14.16 | $14.30 | -5.49% | 81,127,340 |
| Dec 10, 2018 | $16.42 | $16.67 | $15.09 | $15.13 | -9.56% | 75,931,490 |
| Dec 3, 2018 | $18.65 | $18.76 | $16.63 | $16.73 | -8.78% | 47,005,166 |
| Nov 26, 2018 | $18.04 | $18.53 | $17.89 | $18.34 | +2.23% | 44,088,700 |
| Nov 19, 2018 | $18.29 | $18.54 | $17.65 | $17.94 | -1.91% | 40,891,015 |
| Nov 12, 2018 | $18.83 | $18.96 | $17.82 | $18.29 | -3.18% | 56,560,660 |
| Nov 5, 2018 | $18.42 | $18.94 | $18.20 | $18.89 | +2.50% | 55,952,799 |
| Oct 29, 2018 | $17.38 | $18.78 | $17.24 | $18.43 | +8.03% | 68,484,610 |
| Oct 22, 2018 | $17.89 | $17.92 | $16.48 | $17.06 | -4.37% | 87,205,290 |
| Oct 15, 2018 | $18.62 | $18.85 | $17.60 | $17.84 | -4.34% | 96,627,060 |
| Oct 8, 2018 | $20.22 | $20.64 | $18.33 | $18.65 | -8.08% | 63,990,031 |
| Oct 1, 2018 | $20.02 | $20.74 | $19.71 | $20.29 | +2.01% | 48,340,040 |
| Sep 24, 2018 | $20.80 | $20.96 | $19.82 | $19.89 | -4.28% | 47,336,534 |
| Sep 17, 2018 | $19.97 | $20.87 | $19.66 | $20.78 | +4.21% | 78,697,640 |
| Sep 10, 2018 | $21.18 | $21.37 | $19.82 | $19.94 | -5.54% | 67,087,695 |
| Sep 4, 2018 | $21.07 | $21.50 | $21.00 | $21.11 | +0.19% | 30,547,952 |
| Aug 27, 2018 | $21.24 | $21.45 | $20.85 | $21.07 | -1.13% | 27,983,149 |
| Aug 20, 2018 | $21.57 | $21.91 | $21.27 | $21.31 | -1.30% | 39,938,866 |
| Aug 13, 2018 | $21.35 | $21.72 | $21.10 | $21.59 | +0.98% | 46,519,766 |
| Aug 6, 2018 | $21.42 | $21.75 | $21.16 | $21.38 | +0.09% | 37,663,132 |
| Jul 30, 2018 | $21.25 | $21.42 | $20.86 | $21.36 | +0.42% | 47,941,207 |
| Jul 23, 2018 | $20.54 | $21.30 | $20.54 | $21.27 | +3.65% | 53,599,625 |
| Jul 16, 2018 | $19.65 | $20.76 | $19.62 | $20.52 | +4.91% | 49,182,656 |
| Jul 9, 2018 | $19.76 | $20.44 | $19.40 | $19.56 | -0.71% | 44,909,355 |
| Jul 2, 2018 | $19.47 | $20.02 | $19.38 | $19.70 | +0.82% | 23,814,561 |
| Jun 25, 2018 | $20.30 | $20.34 | $19.45 | $19.54 | -4.22% | 55,461,261 |
| Jun 18, 2018 | $20.25 | $20.88 | $20.05 | $20.40 | +0.05% | 41,552,010 |
| Jun 11, 2018 | $20.56 | $21.05 | $20.12 | $20.39 | -0.73% | 62,921,656 |
| Jun 4, 2018 | $19.81 | $20.66 | $19.66 | $20.54 | +4.00% | 36,417,892 |
| May 29, 2018 | $19.83 | $19.93 | $19.01 | $19.75 | -1.45% | 37,901,108 |
| May 21, 2018 | $20.32 | $20.78 | $19.89 | $20.04 | -1.04% | 40,252,451 |
| May 14, 2018 | $20.32 | $20.66 | $20.12 | $20.25 | -0.05% | 37,117,263 |
| May 7, 2018 | $19.75 | $20.42 | $19.54 | $20.26 | +2.84% | 35,548,724 |
| Apr 30, 2018 | $20.43 | $20.60 | $19.07 | $19.70 | -3.48% | 43,616,571 |
| Apr 23, 2018 | $19.88 | $20.52 | $19.75 | $20.41 | +2.77% | 47,205,999 |
| Apr 16, 2018 | $19.41 | $20.00 | $18.72 | $19.86 | +3.22% | 56,533,898 |
| Apr 9, 2018 | $19.20 | $20.04 | $19.11 | $19.24 | +0.79% | 43,246,419 |
| Apr 2, 2018 | $19.56 | $19.85 | $18.78 | $19.09 | -2.35% | 47,890,815 |
| Mar 26, 2018 | $19.52 | $20.05 | $19.00 | $19.55 | +2.68% | 42,717,858 |
| Mar 19, 2018 | $20.99 | $21.23 | $19.00 | $19.04 | -9.16% | 44,591,116 |
| Mar 12, 2018 | $22.14 | $22.40 | $20.82 | $20.96 | -5.37% | 56,966,030 |
| Mar 5, 2018 | $21.04 | $22.15 | $20.90 | $22.15 | +3.80% | 44,099,167 |
| Feb 26, 2018 | $21.04 | $21.73 | $20.56 | $21.34 | +1.76% | 62,849,734 |
| Feb 20, 2018 | $20.97 | $21.38 | $20.52 | $20.97 | -0.24% | 28,781,160 |
| Feb 12, 2018 | $20.51 | $21.32 | $20.28 | $21.02 | +3.09% | 45,532,685 |
| Feb 5, 2018 | $21.40 | $21.86 | $19.64 | $20.39 | -6.30% | 72,564,080 |
| Jan 29, 2018 | $21.78 | $22.22 | $21.32 | $21.76 | -0.32% | 52,370,669 |
| Jan 22, 2018 | $21.13 | $21.88 | $21.08 | $21.83 | +3.17% | 47,711,161 |
| Jan 16, 2018 | $21.54 | $21.71 | $20.62 | $21.16 | -1.21% | 55,335,940 |
| Jan 8, 2018 | $20.35 | $21.47 | $20.16 | $21.42 | +5.36% | 43,328,128 |
| Jan 2, 2018 | $20.32 | $20.59 | $20.04 | $20.33 | +0.79% | 31,686,221 |
| Dec 26, 2017 | $20.44 | $20.57 | $20.17 | $20.17 | -1.32% | 17,805,964 |
| Dec 18, 2017 | $20.00 | $20.58 | $19.92 | $20.44 | +3.44% | 39,351,065 |
| Dec 11, 2017 | $19.87 | $20.15 | $19.44 | $19.76 | -0.65% | 52,528,251 |
| Dec 4, 2017 | $19.51 | $19.93 | $19.21 | $19.89 | +3.97% | 57,550,093 |
| Nov 27, 2017 | $18.06 | $19.38 | $17.95 | $19.13 | +5.46% | 80,327,616 |
| Nov 20, 2017 | $18.36 | $18.49 | $18.12 | $18.14 | -0.93% | 32,046,028 |
| Nov 13, 2017 | $17.50 | $18.35 | $17.40 | $18.31 | +3.80% | 49,177,178 |
| Nov 6, 2017 | $18.47 | $18.70 | $17.55 | $17.64 | -4.70% | 60,752,650 |
| Oct 30, 2017 | $18.25 | $18.58 | $18.11 | $18.51 | +0.76% | 42,132,681 |
| Oct 23, 2017 | $18.53 | $18.82 | $18.20 | $18.37 | -0.65% | 59,035,410 |
| Oct 16, 2017 | $18.22 | $18.62 | $17.76 | $18.49 | +1.65% | 81,775,949 |
| Oct 9, 2017 | $18.73 | $18.75 | $17.97 | $18.19 | -2.68% | 62,500,631 |
| Oct 2, 2017 | $18.88 | $19.03 | $18.49 | $18.69 | -0.69% | 52,106,614 |
| Sep 25, 2017 | $18.27 | $18.94 | $18.15 | $18.82 | +2.73% | 36,991,576 |
| Sep 18, 2017 | $17.97 | $18.36 | $17.78 | $18.32 | +2.23% | 62,709,953 |
| Sep 11, 2017 | $16.84 | $18.11 | $16.84 | $17.92 | +7.82% | 61,094,779 |
| Sep 5, 2017 | $17.18 | $17.21 | $16.28 | $16.62 | -4.26% | 38,972,755 |
| Aug 28, 2017 | $17.60 | $17.67 | $16.99 | $17.36 | -1.31% | 35,123,287 |
| Aug 21, 2017 | $17.57 | $17.80 | $17.30 | $17.59 | 0.00% | 40,765,795 |
| Aug 14, 2017 | $17.80 | $18.21 | $17.52 | $17.59 | +0.40% | 84,016,028 |
| Aug 7, 2017 | $18.44 | $18.71 | $17.39 | $17.52 | -4.78% | 47,707,718 |
| Jul 31, 2017 | $18.02 | $18.71 | $17.98 | $18.40 | +2.74% | 54,478,388 |
| Jul 24, 2017 | $18.01 | $18.77 | $17.73 | $17.91 | -0.61% | 66,626,170 |
| Jul 17, 2017 | $19.18 | $19.18 | $17.96 | $18.02 | -6.19% | 70,411,706 |
| Jul 10, 2017 | $19.25 | $19.48 | $18.90 | $19.21 | -0.05% | 41,784,615 |
| Jul 3, 2017 | $18.90 | $19.34 | $18.80 | $19.22 | +2.56% | 33,258,643 |
| Jun 26, 2017 | $17.94 | $19.10 | $17.86 | $18.74 | +4.69% | 47,908,764 |
| Jun 19, 2017 | $18.68 | $18.89 | $17.79 | $17.90 | -3.45% | 37,434,234 |
| Jun 12, 2017 | $18.65 | $18.91 | $18.30 | $18.54 | -0.43% | 51,165,773 |
| Jun 5, 2017 | $17.43 | $18.74 | $17.20 | $18.62 | +6.95% | 70,245,760 |
| May 30, 2017 | $17.86 | $17.92 | $17.26 | $17.41 | -3.22% | 58,984,980 |
| May 22, 2017 | $17.83 | $18.25 | $17.58 | $17.99 | +1.47% | 43,080,953 |
| May 15, 2017 | $18.30 | $18.57 | $17.47 | $17.73 | -2.64% | 46,328,026 |
| May 8, 2017 | $18.71 | $18.85 | $17.92 | $18.21 | -2.78% | 37,729,896 |
| May 1, 2017 | $18.39 | $19.09 | $18.26 | $18.73 | +2.69% | 40,859,460 |
| Apr 24, 2017 | $18.77 | $18.95 | $18.22 | $18.24 | +0.50% | 50,677,823 |
| Apr 17, 2017 | $17.01 | $18.47 | $16.95 | $18.15 | +6.76% | 59,407,854 |
| Apr 10, 2017 | $17.40 | $17.53 | $16.91 | $17.00 | -2.52% | 39,906,144 |
| Apr 3, 2017 | $17.84 | $17.90 | $17.10 | $17.44 | -1.91% | 49,591,551 |
| Mar 27, 2017 | $16.66 | $18.04 | $16.54 | $17.78 | +3.13% | 55,318,769 |
| Mar 20, 2017 | $18.28 | $18.39 | $16.55 | $17.24 | -6.05% | 75,866,413 |
| Mar 13, 2017 | $18.60 | $18.75 | $18.12 | $18.35 | -1.24% | 61,566,528 |
| Mar 6, 2017 | $18.94 | $19.14 | $18.32 | $18.58 | -2.57% | 49,422,180 |
| Feb 27, 2017 | $18.78 | $19.53 | $18.67 | $19.07 | +1.76% | 52,710,115 |
| Feb 21, 2017 | $19.10 | $19.17 | $18.56 | $18.74 | -1.16% | 43,461,560 |
| Feb 13, 2017 | $18.39 | $19.21 | $18.35 | $18.96 | +3.83% | 50,436,270 |
| Feb 6, 2017 | $18.24 | $18.44 | $17.58 | $18.26 | -0.60% | 49,290,397 |
| Jan 30, 2017 | $18.18 | $18.44 | $17.67 | $18.37 | +0.38% | 52,682,249 |
| Jan 23, 2017 | $17.86 | $18.57 | $17.62 | $18.30 | +2.46% | 52,720,442 |
| Jan 17, 2017 | $18.40 | $18.40 | $17.61 | $17.86 | -3.88% | 76,877,910 |
| Jan 9, 2017 | $18.24 | $18.77 | $18.02 | $18.58 | +1.42% | 51,407,612 |
| Jan 3, 2017 | $18.51 | $18.66 | $18.15 | $18.32 | +0.27% | 47,216,109 |
| Dec 27, 2016 | $18.50 | $18.62 | $17.97 | $18.27 | -1.08% | 32,209,508 |
| Dec 19, 2016 | $18.06 | $18.53 | $17.92 | $18.47 | +1.71% | 45,432,872 |
| Dec 12, 2016 | $18.37 | $18.55 | $17.72 | $18.16 | -1.63% | 92,461,280 |
| Dec 5, 2016 | $17.89 | $18.61 | $17.59 | $18.46 | +3.13% | 72,366,050 |
| Nov 28, 2016 | $17.21 | $17.99 | $16.94 | $17.90 | +3.29% | 73,051,170 |
| Nov 21, 2016 | $17.15 | $17.57 | $16.97 | $17.33 | +1.88% | 53,451,201 |
| Nov 14, 2016 | $16.60 | $17.12 | $16.33 | $17.01 | – | 124,242,550 |
Seasonality
KEY 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 | 4.0% | 0.8% | -9.9% | 0.8% | -1.1% | 1.6% | 5.4% | -0.0% | -1.0% | 1.4% | 8.8% | 1.4% |
| Months up | 8 of 10 | 4 of 10 | 2 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 8 of 9 | 6 of 9 |
| 2026 | 4.3% | -3.6% | -2.4% | 10.3% | -3.5% | 9.1% | -2.0% | -4.3% | -6.2% | 5.2% | ||
| 2025 | 4.9% | -3.7% | -6.6% | -7.2% | 8.3% | 9.8% | 2.9% | 8.0% | -2.4% | -5.9% | 4.5% | 13.5% |
| 2024 | 0.9% | -0.4% | 10.8% | -8.3% | 0.6% | -1.1% | 13.5% | 7.1% | -1.8% | 3.0% | 12.9% | -11.1% |
| 2023 | 10.2% | -3.6% | -31.5% | -10.1% | -15.3% | -1.1% | 33.2% | -6.2% | -5.0% | -5.0% | 23.3% | 16.2% |
| 2022 | 8.3% | 0.8% | -10.7% | -13.7% | 4.4% | -13.7% | 6.2% | -2.3% | -9.4% | 11.5% | 6.4% | -7.4% |
| 2021 | 2.7% | 19.5% | 0.1% | 8.9% | 6.7% | -10.4% | -4.8% | 4.3% | 6.4% | 7.6% | -2.7% | 3.1% |
| 2020 | -7.6% | -12.6% | -35.8% | 12.3% | 1.7% | 4.4% | -1.4% | 4.1% | -3.2% | 8.8% | 20.5% | 6.1% |
| 2019 | 11.4% | 7.2% | -9.9% | 11.4% | -8.1% | 11.1% | 3.5% | -8.6% | 7.5% | 0.7% | 7.9% | 5.4% |
| 2018 | 6.1% | -0.8% | -7.5% | 1.9% | -1.8% | 0.5% | 6.8% | 1.8% | -5.6% | -8.7% | 2.0% | -19.4% |
| 2017 | -1.6% | 4.9% | -5.3% | 2.6% | -3.7% | 7.3% | -3.7% | -4.1% | 9.4% | -3.0% | 4.6% | 6.3% |