Register to chat with like-minded investors on our interactive forums.
KEY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 14.93 | 0.21 | 1.43% | 14.55 | 14.95 | 14.515 | 15,083,814 |
| Apr 23 2024 | 14.72 | 0.08 | 0.55% | 14.53 | 14.83 | 14.35 | 23,057,719 |
| Apr 22 2024 | 14.64 | 0.01 | 0.07% | 14.69 | 14.765 | 14.46 | 26,489,255 |
| Apr 19 2024 | 14.63 | 0.25 | 1.74% | 14.34 | 14.80 | 14.32 | 16,943,123 |
| Apr 18 2024 | 14.38 | -0.05 | -0.35% | 14.41 | 14.81 | 14.10 | 32,084,404 |
| Apr 17 2024 | 14.43 | 0.21 | 1.48% | 14.35 | 14.505 | 14.17 | 16,754,241 |
| Apr 16 2024 | 14.22 | -0.21 | -1.46% | 14.35 | 14.35 | 14.06 | 13,242,076 |
| Apr 15 2024 | 14.43 | -0.18 | -1.23% | 14.83 | 15.05 | 14.30 | 15,555,475 |
| Apr 12 2024 | 14.61 | -0.11 | -0.75% | 14.47 | 14.62 | 14.37 | 12,746,734 |
| Apr 11 2024 | 14.72 | -0.12 | -0.81% | 14.915 | 14.915 | 14.33 | 13,274,570 |
| Apr 10 2024 | 14.84 | -0.69 | -4.44% | 15.19 | 15.19 | 14.68 | 15,200,726 |
| Apr 09 2024 | 15.53 | 0.08 | 0.52% | 15.50 | 15.545 | 15.25 | 9,565,120 |
| Apr 08 2024 | 15.45 | 0.39 | 2.59% | 15.21 | 15.51 | 15.14 | 8,256,108 |
| Apr 05 2024 | 15.06 | -0.02 | -0.13% | 15.06 | 15.21 | 14.90 | 11,253,989 |
| Apr 04 2024 | 15.08 | -0.16 | -1.05% | 15.53 | 15.62 | 15.01 | 10,365,642 |
| Apr 03 2024 | 15.24 | -0.02 | -0.13% | 15.25 | 15.46 | 15.19 | 7,948,279 |
| Apr 02 2024 | 15.26 | -0.23 | -1.48% | 15.33 | 15.465 | 15.16 | 9,397,461 |
| Apr 01 2024 | 15.49 | -0.32 | -2.02% | 15.86 | 15.86 | 15.49 | 8,025,074 |
| Mar 28 2024 | 15.81 | 0.17 | 1.09% | 15.67 | 15.86 | 15.64 | 10,554,753 |
| Mar 27 2024 | 15.64 | 0.58 | 3.85% | 15.18 | 15.65 | 15.155 | 10,998,333 |
| Mar 26 2024 | 15.06 | -0.13 | -0.86% | 15.30 | 15.315 | 14.99 | 9,883,054 |
| Mar 25 2024 | 15.19 | 0.16 | 1.06% | 15.11 | 15.32 | 15.07 | 7,130,025 |
| Mar 22 2024 | 15.03 | -0.33 | -2.15% | 15.40 | 15.54 | 15.02 | 8,422,508 |
| Mar 21 2024 | 15.36 | 0.32 | 2.13% | 15.16 | 15.50 | 15.1475 | 12,163,282 |
| Mar 20 2024 | 15.04 | 0.55 | 3.80% | 14.43 | 15.12 | 14.34 | 9,807,980 |
| Mar 19 2024 | 14.49 | 0.05 | 0.35% | 14.35 | 14.516 | 14.2987 | 9,561,924 |
| Mar 18 2024 | 14.44 | -0.04 | -0.28% | 14.48 | 14.51 | 14.24 | 8,195,349 |
| Mar 15 2024 | 14.48 | 0.06 | 0.42% | 14.2241 | 14.695 | 14.2241 | 31,490,376 |
| Mar 14 2024 | 14.42 | -0.51 | -3.42% | 14.75 | 14.94 | 14.31 | 14,069,289 |
| Mar 13 2024 | 14.93 | 0.12 | 0.81% | 14.85 | 15.085 | 14.84 | 11,959,849 |
| Mar 12 2024 | 14.81 | -0.11 | -0.74% | 14.94 | 15.03 | 14.74 | 12,584,220 |
| Mar 11 2024 | 14.92 | 0.00 | 0.00% | 14.87 | 14.99 | 14.735 | 14,482,874 |
| Mar 08 2024 | 14.92 | -0.05 | -0.33% | 15.15 | 15.24 | 14.91 | 15,490,223 |
| Mar 07 2024 | 14.97 | -0.02 | -0.13% | 15.17 | 15.29 | 14.88 | 16,707,797 |
| Mar 06 2024 | 14.99 | -0.03 | -0.20% | 14.94 | 15.21 | 14.62 | 17,852,567 |
| Mar 05 2024 | 15.02 | 0.44 | 3.02% | 14.54 | 15.18 | 14.47 | 19,880,289 |
| Mar 04 2024 | 14.58 | 0.39 | 2.75% | 14.48 | 14.785 | 14.365 | 18,565,647 |
| Mar 01 2024 | 14.19 | -0.08 | -0.56% | 14.19 | 14.26 | 13.85 | 13,605,216 |
| Feb 29 2024 | 14.27 | 0.35 | 2.51% | 14.16 | 14.47 | 14.08 | 15,449,603 |
| Feb 28 2024 | 13.92 | -0.22 | -1.56% | 13.98 | 14.19 | 13.90 | 10,547,358 |
| Feb 27 2024 | 14.14 | 0.46 | 3.36% | 13.85 | 14.18 | 13.81 | 12,903,515 |
| Feb 26 2024 | 13.68 | -0.58 | -4.07% | 13.95 | 14.175 | 13.67 | 18,305,805 |
| Feb 23 2024 | 14.26 | -0.09 | -0.63% | 14.33 | 14.4201 | 14.214 | 10,670,206 |
| Feb 22 2024 | 14.35 | 0.09 | 0.63% | 14.32 | 14.67 | 14.22 | 15,496,699 |
| Feb 21 2024 | 14.26 | 0.07 | 0.49% | 14.12 | 14.36 | 13.94 | 18,956,572 |
| Feb 20 2024 | 14.19 | 0.12 | 0.85% | 13.85 | 14.34 | 13.85 | 22,490,324 |
| Feb 16 2024 | 14.07 | -0.13 | -0.92% | 14.01 | 14.19 | 13.9035 | 15,551,742 |
| Feb 15 2024 | 14.20 | 0.34 | 2.45% | 14.00 | 14.325 | 13.94 | 13,804,742 |
| Feb 14 2024 | 13.86 | 0.33 | 2.44% | 13.71 | 13.92 | 13.51 | 16,183,341 |
| Feb 13 2024 | 13.53 | -0.60 | -4.25% | 13.70 | 13.75 | 13.254 | 22,765,242 |
| Feb 12 2024 | 14.13 | 0.24 | 1.73% | 13.90 | 14.37 | 13.895 | 18,781,459 |
| Feb 09 2024 | 13.89 | 0.02 | 0.14% | 13.93 | 13.965 | 13.64 | 13,297,928 |
| Feb 08 2024 | 13.87 | -0.03 | -0.22% | 13.78 | 13.965 | 13.57 | 13,417,456 |
| Feb 07 2024 | 13.90 | 0.00 | 0.00% | 13.97 | 14.02 | 13.43 | 19,449,845 |
| Feb 06 2024 | 13.90 | -0.32 | -2.25% | 14.18 | 14.46 | 13.755 | 24,927,314 |
| Feb 05 2024 | 14.22 | -0.15 | -1.04% | 14.20 | 14.38 | 14.08 | 17,497,367 |
| Feb 02 2024 | 14.37 | 0.20 | 1.41% | 13.90 | 14.46 | 13.81 | 17,466,662 |
| Feb 01 2024 | 14.17 | -0.36 | -2.48% | 14.55 | 14.64 | 13.54 | 42,347,492 |
| Jan 31 2024 | 14.53 | -0.47 | -3.13% | 14.52 | 14.99 | 14.50 | 33,618,914 |
| Jan 30 2024 | 15.00 | 0.13 | 0.87% | 14.85 | 15.01 | 14.76 | 13,183,350 |
| Jan 29 2024 | 14.87 | 0.20 | 1.36% | 14.64 | 14.89 | 14.57 | 10,134,659 |
| Jan 26 2024 | 14.67 | 0.13 | 0.89% | 14.64 | 14.765 | 14.52 | 17,847,280 |
