Price alert —
Loading…
Sign in to get a one-time email the moment KEY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $23.69 | $24.07 | $23.48 | $23.55 | 11.3M |
| 2026-07-16 | $23.54 | $24.04 | $23.53 | $23.99 | 9.8M |
| 2026-07-15 | $23.25 | $23.64 | $23.25 | $23.53 | 9.2M |
| 2026-07-14 | $23.38 | $23.54 | $23.11 | $23.30 | 9.9M |
| 2026-07-13 | $23.44 | $23.44 | $23.05 | $23.22 | 9.9M |
| 2026-07-10 | $23.28 | $23.45 | $23.19 | $23.30 | 11.1M |
| 2026-07-09 | $22.80 | $23.19 | $22.71 | $23.10 | 9.6M |
| 2026-07-08 | $23.25 | $23.25 | $22.49 | $22.64 | 10.2M |
| 2026-07-07 | $23.50 | $23.60 | $23.36 | $23.37 | 7.0M |
| 2026-07-06 | $22.97 | $23.45 | $22.97 | $23.43 | 12.4M |
| 2026-07-02 | $23.50 | $23.50 | $22.86 | $23.02 | 10.5M |
| 2026-07-01 | $23.06 | $23.51 | $22.93 | $23.25 | 11.5M |
| 2026-06-30 | $23.16 | $23.20 | $22.92 | $23.05 | 9.6M |
| 2026-06-29 | $23.13 | $23.35 | $23.07 | $23.15 | 13.2M |
| 2026-06-26 | $23.47 | $23.48 | $23.07 | $23.26 | 13.6M |
| 2026-06-25 | $23.27 | $23.72 | $23.25 | $23.41 | 11.2M |
| 2026-06-24 | $23.10 | $23.33 | $23.07 | $23.12 | 12.1M |
| 2026-06-23 | $22.78 | $23.06 | $22.71 | $23.02 | 11.3M |
| 2026-06-22 | $22.50 | $23.00 | $22.50 | $22.83 | 10.8M |
| 2026-06-18 | $22.84 | $22.90 | $22.51 | $22.59 | 17.2M |
| 2026-06-17 | $22.76 | $23.12 | $22.45 | $22.60 | 10.8M |
| 2026-06-16 | $22.69 | $22.81 | $22.51 | $22.75 | 10.1M |
| 2026-06-15 | $22.91 | $22.97 | $22.37 | $22.42 | 12.6M |
| 2026-06-12 | $22.57 | $22.79 | $22.50 | $22.70 | 12.0M |
| 2026-06-11 | $22.11 | $22.45 | $21.96 | $22.33 | 12.7M |
| 2026-06-10 | $22.11 | $22.49 | $21.67 | $21.98 | 21.8M |
| 2026-06-09 | $21.95 | $22.31 | $21.73 | $22.10 | 16.0M |
| 2026-06-08 | $21.79 | $21.95 | $21.67 | $21.79 | 13.9M |
| 2026-06-05 | $21.67 | $21.93 | $21.56 | $21.76 | 12.6M |
| 2026-06-04 | $21.09 | $21.67 | $21.07 | $21.67 | 11.1M |
| 2026-06-03 | $21.02 | $21.06 | $20.81 | $20.88 | 12.7M |
| 2026-06-02 | $20.60 | $21.28 | $20.58 | $21.18 | 13.5M |
| 2026-06-01 | $21.12 | $21.22 | $20.89 | $20.90 | 10.6M |
| 2026-05-29 | $21.29 | $21.46 | $21.17 | $21.33 | 19.9M |
| 2026-05-28 | $21.38 | $21.43 | $21.12 | $21.34 | 16.6M |
| 2026-05-27 | $21.78 | $21.85 | $21.45 | $21.50 | 9.5M |
| 2026-05-26 | $21.66 | $21.87 | $21.61 | $21.77 | 6.7M |
| 2026-05-22 | $21.54 | $21.68 | $21.50 | $21.56 | 6.1M |
| 2026-05-21 | $21.34 | $21.52 | $21.21 | $21.49 | 6.5M |
| 2026-05-20 | $21.02 | $21.47 | $20.77 | $21.41 | 8.5M |
| 2026-05-19 | $21.00 | $21.08 | $20.75 | $20.92 | 8.4M |
| 2026-05-18 | $21.06 | $21.24 | $21.01 | $21.07 | 11.4M |
| 2026-05-15 | $20.96 | $21.13 | $20.69 | $21.04 | 18.6M |
| 2026-05-14 | $21.14 | $21.32 | $21.00 | $21.08 | 14.7M |
| 2026-05-13 | $21.12 | $21.21 | $20.72 | $20.75 | 7.8M |
| 2026-05-12 | $21.31 | $21.38 | $20.98 | $21.28 | 9.5M |
| 2026-05-11 | $21.68 | $21.75 | $21.23 | $21.31 | 8.1M |
| 2026-05-08 | $21.80 | $21.84 | $21.53 | $21.60 | 8.6M |
| 2026-05-07 | $22.25 | $22.29 | $21.62 | $21.69 | 10.2M |
| 2026-05-06 | $22.00 | $22.43 | $22.00 | $22.23 | 11.2M |
| 2026-05-05 | $21.78 | $21.99 | $21.67 | $21.87 | 13.1M |
| 2026-05-04 | $21.74 | $21.82 | $21.53 | $21.66 | 11.4M |
| 2026-05-01 | $22.17 | $22.21 | $21.86 | $21.87 | 5.9M |
| 2026-04-30 | $21.60 | $22.16 | $21.50 | $22.11 | 9.4M |
| 2026-04-29 | $21.91 | $22.07 | $21.67 | $21.67 | 10.0M |
| 2026-04-28 | $22.08 | $22.24 | $21.91 | $21.96 | 8.3M |
| 2026-04-27 | $21.69 | $22.07 | $21.67 | $21.91 | 8.7M |
| 2026-04-24 | $22.08 | $22.11 | $21.53 | $21.63 | 13.6M |
| 2026-04-23 | $22.10 | $22.16 | $21.71 | $22.01 | 8.1M |
| 2026-04-22 | $22.23 | $22.33 | $21.93 | $22.04 | 7.5M |
| 2026-04-21 | $22.27 | $22.55 | $22.02 | $22.10 | 14.4M |
| 2026-04-20 | $21.72 | $22.26 | $21.70 | $22.19 | 13.3M |
| 2026-04-17 | $21.87 | $22.16 | $21.73 | $21.80 | 18.0M |
| 2026-04-16 | $21.62 | $22.09 | $21.34 | $21.67 | 23.0M |
| 2026-04-15 | $21.66 | $21.83 | $21.45 | $21.57 | 22.7M |
| 2026-04-14 | $21.72 | $21.78 | $21.42 | $21.63 | 14.3M |
| 2026-04-13 | $21.29 | $21.74 | $21.19 | $21.72 | 15.0M |
| 2026-04-10 | $21.62 | $21.66 | $21.44 | $21.46 | 9.4M |
| 2026-04-09 | $21.21 | $21.70 | $21.19 | $21.65 | 10.1M |
| 2026-04-08 | $21.25 | $21.49 | $21.03 | $21.29 | 12.7M |
| 2026-04-07 | $20.62 | $20.73 | $20.47 | $20.62 | 15.1M |
| 2026-04-06 | $20.57 | $20.71 | $20.45 | $20.66 | 14.7M |
| 2026-04-02 | $20.09 | $20.52 | $19.82 | $20.47 | 13.6M |
| 2026-04-01 | $20.08 | $20.51 | $20.08 | $20.34 | 16.0M |
| 2026-03-31 | $19.71 | $20.16 | $19.59 | $20.05 | 17.0M |
| 2026-03-30 | $19.57 | $19.63 | $19.30 | $19.40 | 13.8M |
| 2026-03-27 | $19.79 | $19.86 | $19.36 | $19.45 | 15.2M |
| 2026-03-26 | $19.81 | $19.99 | $19.68 | $19.88 | 10.8M |
| 2026-03-25 | $20.00 | $20.17 | $19.72 | $20.00 | 10.3M |
| 2026-03-24 | $19.50 | $20.15 | $19.39 | $19.82 | 10.9M |
| 2026-03-23 | $19.90 | $20.01 | $19.56 | $19.65 | 14.6M |
| 2026-03-20 | $19.29 | $19.44 | $19.16 | $19.41 | 26.2M |
| 2026-03-19 | $18.98 | $19.41 | $18.73 | $19.28 | 18.9M |
| 2026-03-18 | $19.03 | $19.34 | $19.01 | $19.07 | 15.7M |
| 2026-03-17 | $19.17 | $19.31 | $19.04 | $19.10 | 16.1M |
| 2026-03-16 | $19.14 | $19.29 | $18.95 | $18.96 | 20.1M |
| 2026-03-13 | $19.34 | $19.48 | $18.84 | $18.90 | 23.4M |
| 2026-03-12 | $19.20 | $19.35 | $19.05 | $19.22 | 17.0M |
| 2026-03-11 | $19.78 | $19.85 | $19.37 | $19.65 | 17.5M |
| 2026-03-10 | $19.71 | $20.17 | $19.41 | $19.76 | 18.8M |
| 2026-03-09 | $19.49 | $19.76 | $18.97 | $19.69 | 20.1M |
| 2026-03-06 | $19.80 | $19.92 | $19.32 | $19.86 | 20.1M |
| 2026-03-05 | $20.51 | $20.65 | $20.14 | $20.37 | 11.9M |
| 2026-03-04 | $20.62 | $20.75 | $20.39 | $20.71 | 14.2M |
| 2026-03-03 | $20.25 | $20.71 | $20.05 | $20.47 | 15.3M |
| 2026-03-02 | $20.65 | $21.07 | $20.30 | $20.91 | 11.7M |
| 2026-02-27 | $21.43 | $21.58 | $20.48 | $20.74 | 27.5M |
| 2026-02-26 | $21.58 | $22.07 | $21.53 | $21.86 | 14.6M |
| 2026-02-25 | $21.23 | $21.47 | $20.99 | $21.47 | 11.4M |
| 2026-02-24 | $21.02 | $21.23 | $20.60 | $21.00 | 18.0M |
| 2026-02-23 | $22.08 | $22.44 | $20.85 | $21.01 | 25.5M |
| 2026-02-20 | $21.80 | $22.62 | $21.50 | $22.20 | 39.8M |
| 2026-02-19 | $21.80 | $21.93 | $21.56 | $21.79 | 16.0M |
| 2026-02-18 | $21.78 | $22.15 | $21.70 | $21.94 | 14.4M |
| 2026-02-17 | $21.89 | $22.08 | $21.61 | $21.69 | 13.2M |
| 2026-02-13 | $21.60 | $21.82 | $21.39 | $21.70 | 15.4M |
| 2026-02-12 | $22.63 | $22.83 | $21.50 | $21.76 | 16.6M |
| 2026-02-11 | $23.05 | $23.30 | $22.41 | $22.54 | 11.9M |
| 2026-02-10 | $22.97 | $23.26 | $22.66 | $22.94 | 11.4M |
| 2026-02-09 | $22.98 | $23.35 | $22.98 | $23.01 | 12.0M |
| 2026-02-06 | $22.85 | $23.29 | $22.84 | $23.21 | 15.1M |
| 2026-02-05 | $22.50 | $22.76 | $22.30 | $22.70 | 15.5M |
| 2026-02-04 | $22.36 | $22.91 | $22.36 | $22.65 | 21.0M |
| 2026-02-03 | $22.06 | $22.46 | $22.02 | $22.34 | 17.9M |
| 2026-02-02 | $21.54 | $22.03 | $21.44 | $22.00 | 15.5M |
| 2026-01-30 | $21.49 | $21.78 | $21.35 | $21.52 | 13.7M |
| 2026-01-29 | $21.43 | $21.69 | $21.34 | $21.63 | 16.6M |
| 2026-01-28 | $21.31 | $21.47 | $21.09 | $21.31 | 19.7M |
| 2026-01-27 | $21.38 | $21.48 | $21.22 | $21.46 | 14.3M |
| 2026-01-26 | $21.18 | $21.39 | $21.06 | $21.29 | 15.4M |
| 2026-01-23 | $21.47 | $21.51 | $21.07 | $21.10 | 15.0M |
| 2026-01-22 | $21.70 | $22.07 | $21.56 | $21.57 | 16.2M |
| 2026-01-21 | $21.17 | $21.86 | $21.15 | $21.69 | 19.3M |
| 2026-01-20 | $20.56 | $21.57 | $20.17 | $21.09 | 22.5M |