Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KEY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 16.59 | 0.02 | 0.12% | 16.57 | 16.965 | 16.39 | 10,040,230 |
| Sep 17 2024 | 16.57 | 0.30 | 1.84% | 16.44 | 16.685 | 16.38 | 8,332,528 |
| Sep 16 2024 | 16.27 | 0.18 | 1.12% | 16.11 | 16.40 | 16.07 | 6,398,289 |
| Sep 13 2024 | 16.09 | -0.01 | -0.06% | 16.24 | 16.49 | 15.85 | 13,175,449 |
| Sep 12 2024 | 16.10 | 0.18 | 1.13% | 16.02 | 16.21 | 15.855 | 11,579,229 |
| Sep 11 2024 | 15.92 | 0.04 | 0.25% | 15.78 | 16.00 | 15.395 | 11,046,598 |
| Sep 10 2024 | 15.88 | -0.30 | -1.85% | 16.26 | 16.26 | 15.67 | 13,781,616 |
| Sep 09 2024 | 16.18 | 0.48 | 3.06% | 15.81 | 16.645 | 15.75 | 21,594,551 |
| Sep 06 2024 | 15.70 | -0.54 | -3.33% | 16.24 | 16.36 | 15.69 | 12,442,667 |
| Sep 05 2024 | 16.24 | -0.22 | -1.34% | 16.63 | 16.65 | 16.1401 | 14,781,562 |
| Sep 04 2024 | 16.46 | -0.27 | -1.61% | 16.68 | 16.695 | 16.30 | 17,483,620 |
| Sep 03 2024 | 16.73 | -0.33 | -1.93% | 16.95 | 17.00 | 16.64 | 15,732,692 |
| Aug 30 2024 | 17.06 | 0.18 | 1.07% | 16.89 | 17.08 | 16.81 | 12,129,042 |
| Aug 29 2024 | 16.88 | 0.14 | 0.84% | 16.84 | 17.00 | 16.585 | 12,923,147 |
| Aug 28 2024 | 16.74 | 0.07 | 0.42% | 16.64 | 16.895 | 16.615 | 8,404,635 |
| Aug 27 2024 | 16.67 | -0.28 | -1.65% | 16.60 | 16.84 | 16.60 | 11,203,631 |
| Aug 26 2024 | 16.95 | -0.12 | -0.70% | 17.19 | 17.19 | 16.85 | 10,485,685 |
| Aug 23 2024 | 17.07 | 0.65 | 3.96% | 16.55 | 17.20 | 16.465 | 22,893,532 |
| Aug 22 2024 | 16.42 | -0.02 | -0.12% | 16.48 | 16.655 | 16.35 | 12,092,180 |
| Aug 21 2024 | 16.44 | -0.22 | -1.32% | 16.75 | 16.76 | 16.35 | 10,384,683 |
| Aug 20 2024 | 16.66 | -0.04 | -0.24% | 16.62 | 16.74 | 16.47 | 13,981,035 |
| Aug 19 2024 | 16.70 | 0.31 | 1.89% | 16.39 | 16.72 | 16.39 | 13,902,917 |
| Aug 16 2024 | 16.39 | 0.19 | 1.17% | 16.19 | 16.51 | 16.165 | 12,610,370 |
| Aug 15 2024 | 16.20 | 0.56 | 3.58% | 15.89 | 16.44 | 15.89 | 16,594,999 |
| Aug 14 2024 | 15.64 | -0.05 | -0.32% | 15.78 | 15.855 | 15.60 | 14,828,885 |
| Aug 13 2024 | 15.69 | -0.25 | -1.57% | 16.09 | 16.10 | 15.525 | 25,939,655 |
| Aug 12 2024 | 15.94 | 1.33 | 9.10% | 17.05 | 17.09 | 15.745 | 45,896,634 |
| Aug 09 2024 | 14.61 | 0.07 | 0.48% | 14.54 | 14.635 | 14.43 | 15,509,470 |
| Aug 08 2024 | 14.54 | 0.36 | 2.54% | 14.43 | 14.58 | 14.35 | 12,561,739 |
| Aug 07 2024 | 14.18 | -0.08 | -0.56% | 14.53 | 14.73 | 14.16 | 13,254,237 |
| Aug 06 2024 | 14.26 | 0.14 | 0.99% | 14.14 | 14.535 | 14.04 | 13,158,139 |
| Aug 05 2024 | 14.12 | -0.33 | -2.28% | 13.88 | 14.24 | 13.63 | 19,476,802 |
| Aug 02 2024 | 14.45 | -0.77 | -5.06% | 14.84 | 14.84 | 14.27 | 19,979,407 |
| Aug 01 2024 | 15.22 | -0.91 | -5.64% | 16.09 | 16.16 | 15.1403 | 15,200,304 |
| Jul 31 2024 | 16.13 | -0.12 | -0.74% | 16.29 | 16.475 | 16.07 | 13,059,075 |
| Jul 30 2024 | 16.25 | 0.04 | 0.25% | 16.29 | 16.49 | 16.16 | 12,466,792 |
| Jul 29 2024 | 16.21 | -0.25 | -1.52% | 16.48 | 16.505 | 16.14 | 16,565,040 |
| Jul 26 2024 | 16.46 | 0.33 | 2.05% | 16.25 | 16.47 | 16.13 | 14,594,085 |
| Jul 25 2024 | 16.13 | 0.34 | 2.15% | 15.83 | 16.28 | 15.74 | 11,789,417 |
| Jul 24 2024 | 15.79 | -0.07 | -0.44% | 15.93 | 16.13 | 15.75 | 13,946,222 |
| Jul 23 2024 | 15.86 | 0.09 | 0.57% | 15.77 | 16.015 | 15.70 | 16,690,772 |
| Jul 22 2024 | 15.77 | 0.18 | 1.15% | 15.50 | 15.78 | 15.23 | 18,715,308 |
| Jul 19 2024 | 15.59 | 0.03 | 0.19% | 15.54 | 15.785 | 15.385 | 20,291,513 |
| Jul 18 2024 | 15.56 | -0.65 | -4.01% | 15.85 | 16.13 | 15.50 | 30,745,919 |
| Jul 17 2024 | 16.21 | 0.22 | 1.38% | 15.90 | 16.47 | 15.86 | 24,451,897 |
| Jul 16 2024 | 15.99 | 0.49 | 3.16% | 15.54 | 16.01 | 15.45 | 16,979,369 |
| Jul 15 2024 | 15.50 | 0.29 | 1.91% | 15.45 | 15.63 | 15.36 | 15,322,625 |
| Jul 12 2024 | 15.21 | 0.08 | 0.53% | 15.19 | 15.35 | 14.98 | 14,484,632 |
| Jul 11 2024 | 15.13 | 0.46 | 3.14% | 14.94 | 15.215 | 14.86 | 14,400,302 |
| Jul 10 2024 | 14.67 | 0.38 | 2.66% | 14.42 | 14.705 | 14.27 | 10,273,504 |
| Jul 09 2024 | 14.29 | 0.26 | 1.85% | 13.98 | 14.38 | 13.93 | 8,560,080 |
| Jul 08 2024 | 14.03 | 0.08 | 0.57% | 13.82 | 14.13 | 13.82 | 12,118,327 |
| Jul 05 2024 | 13.95 | -0.32 | -2.24% | 14.25 | 14.315 | 13.93 | 17,585,868 |
| Jul 03 2024 | 14.27 | -0.16 | -1.11% | 14.43 | 14.475 | 14.26 | 5,939,996 |
| Jul 02 2024 | 14.43 | 0.21 | 1.48% | 14.19 | 14.45 | 14.155 | 10,372,239 |
| Jul 01 2024 | 14.22 | 0.60 | 4.41% | 14.20 | 14.495 | 14.18 | 12,091,069 |
| Jun 28 2024 | 13.62 | 0.00 | 0.00% | 13.62 | 13.62 | 13.62 | 0 |
| Jun 27 2024 | 13.62 | 0.09 | 0.67% | 13.53 | 13.67 | 13.40 | 8,645,472 |
| Jun 26 2024 | 13.53 | -0.12 | -0.88% | 13.46 | 13.565 | 13.41 | 14,474,153 |
| Jun 25 2024 | 13.65 | -0.27 | -1.94% | 13.88 | 13.955 | 13.625 | 14,661,529 |
| Jun 24 2024 | 13.92 | 0.32 | 2.35% | 13.64 | 14.02 | 13.52 | 14,916,858 |
| Jun 21 2024 | 13.60 | -0.04 | -0.29% | 13.63 | 13.64 | 13.435 | 18,675,141 |
