Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	15.27	15.82	15.10	15.53	11,683,975	-0.23(-1.49%)
Jun 29, 2022	15.95	15.95	15.67	15.76	7,960,070	-0.11(-0.68%)
Jun 28, 2022	16.01	16.33	15.82	15.87	8,759,338	+0.05(+0.28%)
Jun 27, 2022	16.17	16.21	15.72	15.83	9,597,165	-0.24(-1.51%)
Jun 24, 2022	15.37	16.16	15.33	16.07	16,494,965	+0.75(+4.88%)
Jun 23, 2022	15.57	15.60	15.04	15.32	16,570,591	-0.37(-2.36%)
Jun 22, 2022	15.57	15.76	15.46	15.69	16,800,206	-0.10(-0.63%)
Jun 21, 2022	15.99	16.09	15.68	15.79	7,803,287	+0.23(+1.51%)
Jun 17, 2022	15.43	15.78	15.40	15.56	19,201,560	+0.16(+1.05%)
Jun 16, 2022	15.64	15.68	15.28	15.39	9,504,350	-0.59(-3.72%)
Jun 15, 2022	15.99	16.25	15.81	15.99	15,991,753	+0.18(+1.14%)
Jun 14, 2022	15.69	15.96	15.55	15.81	17,000,884	+0.14(+0.86%)
Jun 13, 2022	15.59	15.99	15.43	15.67	18,058,522	-0.34(-2.14%)
Jun 10, 2022	16.40	16.55	15.99	16.02	8,332,230	-0.79(-4.72%)
Jun 09, 2022	17.40	17.43	16.81	16.81	7,472,741	-0.60(-3.47%)
Jun 08, 2022	17.58	17.62	17.31	17.41	6,814,393	-0.36(-2.03%)
Jun 07, 2022	17.53	17.82	17.48	17.77	8,169,452	+0.05(+0.31%)
Jun 06, 2022	17.90	18.01	17.69	17.72	6,816,416	+0.02(+0.10%)
Jun 03, 2022	17.83	17.90	17.64	17.70	8,614,817	-0.25(-1.41%)
Jun 02, 2022	17.65	17.99	17.50	17.95	5,597,691	+0.38(+2.15%)
Jun 01, 2022	18.07	18.07	17.31	17.58	8,900,760	-0.41(-2.30%)
May 31, 2022	17.59	18.13	17.53	17.99	24,705,184	+0.13(+0.71%)
May 27, 2022	17.80	17.95	17.72	17.86	7,244,591	+0.09(+0.48%)
May 26, 2022	17.52	17.86	17.52	17.78	17,281,442	+0.36(+2.05%)
May 25, 2022	16.91	17.59	16.91	17.42	18,221,998	+0.42(+2.47%)
May 24, 2022	16.88	17.06	16.43	17.00	14,963,622	+0.09(+0.53%)
May 23, 2022	16.78	17.08	16.61	16.91	10,100,264	+0.56(+3.44%)
May 20, 2022	16.46	16.67	16.00	16.35	11,073,976	-0.04(-0.22%)
May 19, 2022	16.29	16.53	16.18	16.39	10,566,245	-0.13(-0.81%)
May 18, 2022	16.97	17.02	16.41	16.52	8,961,469	-0.63(-3.69%)
May 17, 2022	16.88	17.25	16.87	17.15	7,365,937	+0.62(+3.72%)
May 16, 2022	16.65	16.73	16.37	16.54	8,424,542	-0.08(-0.48%)
May 13, 2022	16.69	16.86	16.50	16.62	9,680,607	+0.08(+0.49%)
May 12, 2022	16.55	16.75	16.20	16.54	14,118,841	-0.04(-0.27%)
May 11, 2022	16.90	17.29	16.55	16.58	10,182,681	-0.30(-1.80%)
May 10, 2022	17.39	17.40	16.61	16.89	13,992,366	-0.23(-1.36%)
May 09, 2022	17.21	17.34	16.87	17.12	10,103,966	-0.32(-1.84%)
May 06, 2022	17.64	17.66	17.13	17.44	9,184,290	-0.21(-1.21%)
May 05, 2022	17.84	17.94	17.32	17.65	11,194,812	-0.45(-2.47%)
May 04, 2022	17.56	18.15	17.48	18.10	11,588,772	+0.51(+2.89%)
May 03, 2022	17.55	17.73	17.37	17.59	9,179,705	+0.21(+1.23%)
May 02, 2022	17.31	17.45	16.98	17.38	11,594,697	+0.14(+0.83%)
Apr 29, 2022	17.82	18.00	17.19	17.23	11,631,608	-0.64(-3.60%)
Apr 28, 2022	17.91	18.01	17.63	17.88	10,042,623	+0.15(+0.86%)
Apr 27, 2022	17.81	17.96	17.63	17.73	12,848,513	-0.04(-0.25%)
Apr 26, 2022	18.02	18.37	17.76	17.77	12,562,612	-0.64(-3.49%)
Apr 25, 2022	18.34	18.47	17.87	18.41	17,757,038	-0.07(-0.39%)
Apr 22, 2022	18.84	18.91	18.47	18.48	15,042,667	-0.33(-1.76%)
Apr 21, 2022	18.92	19.75	18.66	18.81	18,531,670	-0.60(-3.08%)
Apr 20, 2022	19.38	19.79	19.25	19.41	15,631,381	+0.29(+1.49%)
Apr 19, 2022	18.64	19.19	18.56	19.13	13,989,861	+0.59(+3.18%)
Apr 18, 2022	18.26	18.56	18.22	18.54	10,139,223	+0.26(+1.42%)
Apr 14, 2022	18.39	18.49	18.20	18.28	10,159,957	-0.09(-0.49%)
Apr 13, 2022	18.09	18.38	18.03	18.37	14,322,985	+0.07(+0.39%)
Apr 12, 2022	18.59	18.83	18.16	18.30	10,138,264	-0.32(-1.73%)
Apr 11, 2022	18.55	19.06	18.49	18.62	8,483,556	+0.08(+0.43%)
Apr 08, 2022	18.74	18.76	18.43	18.54	12,316,631	+0.04(+0.19%)
Apr 07, 2022	18.73	18.80	18.24	18.50	10,794,235	-0.17(-0.91%)
Apr 06, 2022	18.91	19.01	18.61	18.67	12,207,075	-0.38(-2.01%)
Apr 05, 2022	19.14	19.43	19.03	19.06	10,393,421	-0.21(-1.07%)
Apr 04, 2022	19.30	19.38	18.89	19.26	9,794,232	-0.07(-0.37%)
Apr 01, 2022	20.18	20.30	19.23	19.33	16,055,091	-0.64(-3.22%)
Mar 31, 2022	20.50	20.71	19.96	19.97	10,042,134	-0.56(-2.74%)
Mar 30, 2022	21.08	21.10	20.36	20.54	9,303,124	-0.55(-2.62%)
Mar 29, 2022	21.30	21.38	20.90	21.09	6,283,727	+0.18(+0.85%)
Mar 28, 2022	21.13	21.13	20.57	20.91	6,743,144	-0.41(-1.93%)
Mar 25, 2022	21.11	21.46	21.01	21.32	7,237,701	+0.26(+1.23%)
Mar 24, 2022	21.18	21.33	20.95	21.06	6,548,810	+0.07(+0.34%)
Mar 23, 2022	21.50	21.69	20.94	20.99	5,664,918	-0.72(-3.33%)
Mar 22, 2022	21.67	21.97	21.55	21.71	6,955,435	+0.39(+1.84%)
Mar 21, 2022	21.44	21.74	21.17	21.32	7,276,031	-0.04(-0.17%)
Mar 18, 2022	21.50	21.50	20.91	21.36	26,898,490	-0.18(-0.83%)
Mar 17, 2022	21.28	21.54	21.02	21.54	8,340,014	-0.21(-0.94%)
Mar 16, 2022	21.68	22.05	21.27	21.74	14,472,715	+0.46(+2.18%)
Mar 15, 2022	21.39	21.56	20.96	21.28	7,776,274	+0.03(+0.13%)
Mar 14, 2022	20.88	21.69	20.87	21.25	12,408,365	+0.79(+3.88%)
Mar 11, 2022	20.73	21.16	20.43	20.46	8,883,451	-0.04(-0.17%)
Mar 10, 2022	20.43	20.86	20.29	20.49	13,076,557	-0.32(-1.54%)
Mar 09, 2022	20.76	21.07	20.64	20.81	8,749,486	+0.82(+4.11%)
Mar 08, 2022	20.22	20.59	19.72	19.99	13,802,602	+0.25(+1.27%)
Mar 07, 2022	20.50	20.59	19.73	19.74	15,043,759	-0.98(-4.74%)
Mar 04, 2022	20.80	21.02	20.41	20.72	9,904,071	-0.84(-3.89%)
Mar 03, 2022	21.55	21.74	21.18	21.56	11,418,220	-0.01(-0.04%)
Mar 02, 2022	20.88	21.72	20.88	21.57	14,295,848	+1.05(+5.13%)
Mar 01, 2022	22.06	22.11	20.38	20.52	16,626,463	-1.86(-8.30%)
Feb 28, 2022	21.63	22.38	21.63	22.38	12,936,213	-0.03(-0.14%)
Feb 25, 2022	21.56	22.44	21.91	22.41	10,031,686	+1.04(+4.85%)
Feb 24, 2022	21.12	21.42	20.61	21.37	14,133,584	-0.48(-2.19%)
Feb 23, 2022	22.80	22.90	21.74	21.85	9,904,205	-0.81(-3.60%)
Feb 22, 2022	22.73	22.87	22.46	22.66	8,522,749	-0.04(-0.20%)
Feb 18, 2022				22.71	0	-0.08(-0.35%)
Feb 17, 2022	23.29	23.35	22.69	22.79	6,979,659	-0.78(-3.31%)
Feb 16, 2022	23.29	23.75	23.26	23.57	5,881,255	+0.07(+0.30%)
Feb 15, 2022	23.19	23.56	23.15	23.50	7,082,222	+0.55(+2.39%)
Feb 14, 2022	23.31	23.44	22.75	22.95	9,886,006	-0.27(-1.18%)
Feb 11, 2022	23.35	23.84	23.04	23.22	12,806,900	-0.29(-1.24%)
Feb 10, 2022	23.66	24.00	23.40	23.51	9,281,947	-0.13(-0.56%)
Feb 09, 2022	23.82	23.86	23.58	23.65	7,335,512	-0.22(-0.93%)
Feb 08, 2022	23.85	23.94	23.55	23.87	12,581,904	+0.48(+2.04%)
Feb 07, 2022	23.18	23.50	23.07	23.39	8,478,235	+0.21(+0.92%)
Feb 04, 2022	22.80	23.34	22.71	23.18	7,592,893	+0.50(+2.19%)
Feb 03, 2022	22.98		22.64	22.68	7,213,261	-0.18(-0.77%)
Feb 02, 2022	22.58	22.90	22.49	22.86	6,407,931	+0.23(+1.02%)
Feb 01, 2022	22.17	22.68	22.03	22.63	7,196,833	+0.43(+1.96%)
Jan 31, 2022	21.98	22.32		22.19	9,457,100	-0.06(-0.28%)
Jan 28, 2022	22.03	22.25	21.71	22.26	9,909,855	+0.17(+0.76%)
Jan 27, 2022	22.50	22.84	21.92	22.09	10,537,511	-0.27(-1.19%)
Jan 26, 2022	22.26	22.55	21.93	22.35	15,773,028	+0.30(+1.37%)
Jan 25, 2022	21.95	22.23	21.37	22.05	8,976,421	-0.08(-0.36%)
Jan 24, 2022	21.57	22.22	21.18	22.13	12,936,152	+0.18(+0.81%)
Jan 21, 2022	22.15	22.55	21.84	21.95	14,750,114	-0.30(-1.35%)
Jan 20, 2022	22.80	23.07	22.19	22.26	12,044,904	-0.41(-1.80%)
Jan 19, 2022	23.56	23.61	22.66	22.66	12,066,115	-0.89(-3.80%)
Jan 18, 2022	24.04	24.06	23.40	23.56	7,501,801	-0.36(-1.52%)
Jan 14, 2022				23.92	0	+0.27(+1.16%)
Jan 13, 2022	23.50	23.81	23.42	23.65	11,913,384	+0.27(+1.14%)
Jan 12, 2022	23.47	23.58	23.24	23.38	12,128,796	-0.03(-0.11%)
Jan 11, 2022	23.48	23.50	23.01	23.41	9,013,713	+0.09(+0.38%)
Jan 10, 2022	23.60	23.68	22.97	23.32	11,234,845	-0.02(-0.08%)
Jan 07, 2022	23.03	23.42	22.90	23.34	12,617,675	+0.37(+1.62%)
Jan 06, 2022	22.35	23.05	22.23	22.96	10,643,122	+1.12(+5.11%)
Jan 05, 2022	22.14	22.38	21.84	21.85	11,382,239	-0.13(-0.60%)
Jan 04, 2022	21.21	22.03	21.16	21.98	9,482,370	+1.10(+5.26%)
Jan 03, 2022	20.77	21.09	20.74	20.88	7,716,895	+0.40(+1.95%)
Dec 31, 2021	20.47	20.64	20.44	20.48	3,835,638	-0.05(-0.26%)
Dec 30, 2021	20.73	20.87	20.52	20.54	3,535,988	-0.10(-0.47%)
Dec 29, 2021	20.62	20.77	20.46	20.64	4,140,827	+0.10(+0.47%)
Dec 28, 2021	20.32	20.62	20.32	20.54	4,475,875	+0.09(+0.43%)
Dec 27, 2021	20.27	20.45	19.96	20.45	4,562,096	+0.31(+1.54%)
Dec 23, 2021	20.22	20.40	20.07	20.14	5,477,828	+0.07(+0.35%)
Dec 22, 2021	20.02	20.20	19.96	20.07	5,361,193	-0.03(-0.13%)
Dec 21, 2021	19.81	20.19	19.80	20.09	7,522,576	+0.55(+2.81%)
Dec 20, 2021	19.65	19.68	19.18	19.55	12,256,516	-0.39(-1.95%)
Dec 17, 2021	20.50	20.59	19.90	19.94	22,335,500	-0.72(-3.47%)
Dec 16, 2021	20.72	21.15	20.51	20.65	9,689,571	+0.19(+0.91%)
Dec 15, 2021	21.00	21.00	20.20	20.47	13,174,692	+0.31(+1.54%)
Dec 14, 2021	19.95	20.39	19.89	20.16	8,630,671	+0.27(+1.38%)
Dec 13, 2021	20.29	20.33	19.86	19.88	10,082,991	-0.50(-2.43%)
Dec 10, 2021	20.52	20.55	20.12	20.38	5,845,702	+0.02(+0.09%)
Dec 09, 2021	20.35	20.56	20.18	20.36	6,561,012	-0.10(-0.48%)
Dec 08, 2021	20.56	20.78	20.46	20.46	7,087,908	-0.10(-0.47%)
Dec 07, 2021	20.55	20.86	20.46	20.56	9,891,007	+0.13(+0.65%)
Dec 06, 2021	20.23	20.69	20.07	20.42	9,547,387	+0.58(+2.90%)
Dec 03, 2021	20.27	20.38	19.66	19.85	11,042,751	-0.37(-1.84%)
Dec 02, 2021	19.76	20.36	19.60	20.22	9,104,002	+0.68(+3.49%)
Dec 01, 2021	20.29	20.40	19.52	19.54	9,618,245	-0.34(-1.69%)
Nov 30, 2021	19.94	19.96	19.73	19.87	18,207,160	-0.35(-1.71%)
Nov 29, 2021	20.51	20.60	19.98	20.22	8,667,654	+0.11(+0.55%)
Nov 26, 2021	20.37	20.37	19.70	20.11	9,633,166	-0.93(-4.42%)
Nov 24, 2021	21.06	21.24	20.92	21.04	5,823,183	-0.01(-0.04%)
Nov 23, 2021	20.94	21.10	20.79	21.05	5,574,309	+0.30(+1.44%)
Nov 22, 2021	20.83	21.10	20.55	20.75	7,048,975	+0.23(+1.11%)
Nov 19, 2021	20.49	20.74	20.24	20.52	8,593,505	-0.26(-1.27%)
Nov 18, 2021	20.82	20.83	20.75	20.78	6,581,629	-0.04(-0.17%)
Nov 17, 2021	20.99	21.06	20.71	20.82	4,592,773	-0.18(-0.88%)
Nov 16, 2021	21.04	21.14	20.89	21.00	4,657,075	+0.00(+0.00%)
Nov 15, 2021	21.25	21.28	20.89	21.00	8,316,789	-0.15(-0.71%)
Nov 12, 2021	21.21	21.39	20.98	21.15	7,392,729	-0.10(-0.45%)
Nov 11, 2021	20.95	21.39	20.95	21.25	7,720,124	+0.26(+1.26%)
Nov 10, 2021	20.86			20.99	7,959,233	+0.17(+0.80%)
Nov 09, 2021	20.57	20.85	20.51	20.82	7,535,485	+0.01(+0.04%)
Nov 08, 2021	20.92	21.06	20.64	20.81	7,937,408	+0.02(+0.08%)
Nov 05, 2021	20.90	21.01	20.65	20.79	5,795,005	+0.13(+0.64%)
Nov 04, 2021	20.96	21.01	20.45	20.66	7,012,341	-0.37(-1.75%)
Nov 03, 2021	20.54	21.15	20.47	21.03	7,457,264	+0.37(+1.78%)
Nov 02, 2021	20.68	20.82	20.59	20.66	5,635,493	-0.07(-0.34%)
Nov 01, 2021	20.64	20.78	20.67	20.73	4,476,328	+0.30(+1.46%)
Oct 29, 2021	20.66	20.67	20.42	20.43	5,943,180	-0.20(-0.98%)
Oct 28, 2021	20.52	20.68	20.47	20.64	5,567,553	+0.18(+0.90%)
Oct 27, 2021	20.85	20.99	20.44	20.45	8,493,888	-0.53(-2.51%)
Oct 26, 2021	21.18			20.98	6,866,322	-0.16(-0.75%)
Oct 25, 2021	21.22	21.27	21.05	21.14	6,292,318	+0.03(+0.12%)
Oct 22, 2021	21.07	21.34	21.01	21.11	8,821,524	+0.23(+1.09%)
Oct 21, 2021	21.07	21.57	20.70	20.88	11,267,340	+0.05(+0.25%)
Oct 20, 2021	20.25	20.87	20.20	20.83	12,070,398	+0.46(+2.24%)
Oct 19, 2021	20.33	20.41	20.16	20.37	7,904,097	+0.14(+0.69%)
Oct 18, 2021	20.20	20.49	20.20	20.23	7,737,009	+0.02(+0.09%)
Oct 15, 2021	20.62	20.67	20.11	20.21	10,721,981	-0.17(-0.82%)
Oct 14, 2021	20.19	20.41	19.98	20.38	10,195,880	+0.47(+2.34%)
Oct 13, 2021	19.92	20.04	19.46	19.92	8,713,757	-0.15(-0.74%)
Oct 12, 2021	19.99	20.20	19.88	20.06	7,903,816	+0.00(+0.00%)
Oct 11, 2021	20.33	20.45	20.04	20.06	6,468,544	-0.11(-0.52%)
Oct 08, 2021	19.88	20.26	19.83	20.17	14,243,982	+0.24(+1.19%)
Oct 07, 2021	20.03	20.19	19.77	19.93	11,488,428	+0.06(+0.31%)
Oct 06, 2021	19.76	19.91	19.43	19.87	8,845,634	-0.06(-0.31%)
Oct 05, 2021	19.86	20.10	19.65	19.93	7,998,669	+0.25(+1.29%)
Oct 04, 2021	19.64	20.05	19.57	19.68	9,374,491	+0.06(+0.31%)
Oct 01, 2021	19.15	19.75	19.12	19.62	10,746,137	+0.63(+3.33%)
Sep 30, 2021	19.41	19.48	18.99	18.98	8,782,181	-0.32(-1.68%)
Sep 29, 2021	19.16	19.38	19.02	19.31	6,847,916	+0.21(+1.10%)
Sep 28, 2021	19.30	19.41	19.05	19.10	9,512,031	-0.06(-0.32%)
Sep 27, 2021	18.84	19.25	18.78	19.16	9,948,936	+0.60(+3.22%)
Sep 24, 2021	18.45	18.74	18.41	18.56	6,567,719	+0.15(+0.81%)
Sep 23, 2021	18.07	18.56	17.99	18.41	9,984,389	+0.58(+3.25%)
Sep 22, 2021	17.78	18.03	17.72	17.83	8,153,944	+0.33(+1.91%)
Sep 21, 2021	17.75	17.78	17.39	17.50	9,475,374	-0.11(-0.65%)
Sep 20, 2021	17.69	17.73	17.28	17.61	13,731,374	-0.61(-3.37%)
Sep 17, 2021	18.36	18.60	18.16	18.23	15,989,704	-0.11(-0.62%)
Sep 16, 2021	18.38	18.63	18.31	18.34	10,694,255	-0.10(-0.52%)
Sep 15, 2021	18.19	18.56	18.17	18.44	12,764,403	+0.35(+1.94%)
Sep 14, 2021	18.23	18.38	17.97	18.09	15,149,346	-0.11(-0.58%)
Sep 13, 2021	17.68	18.23	17.58	18.19	15,155,441	+0.75(+4.28%)
Sep 10, 2021	17.65	17.70	17.42	17.45	7,552,089	-0.09(-0.50%)
Sep 09, 2021	17.30	17.70	17.22	17.54	5,549,237	+0.20(+1.16%)
Sep 08, 2021	17.51	17.61	17.30	17.33	5,791,881	-0.26(-1.50%)
Sep 07, 2021	17.66	17.90	17.59	17.60	6,782,621	-0.01(-0.05%)
Sep 03, 2021	17.68	18.54	17.47	17.61	6,890,078	-0.06(-0.35%)
Sep 02, 2021	17.55	17.84	17.50	17.67	6,441,393	+0.10(+0.55%)
Sep 01, 2021	17.86	17.86	17.49	17.57	7,910,484	-0.27(-1.53%)
Aug 31, 2021	17.75	17.98	17.67	17.84	7,954,418	+0.13(+0.74%)
Aug 30, 2021	18.19	18.22	17.70	17.71	4,860,756	-0.47(-2.58%)
Aug 27, 2021	17.85	18.22	17.82	18.18	5,387,056	+0.33(+1.85%)
Aug 26, 2021	18.22	18.22	17.77	17.85	5,922,672	-0.30(-1.63%)
Aug 25, 2021	17.84	18.26	17.75	18.15	5,714,123	+0.38(+2.16%)
Aug 24, 2021	17.62	17.82	17.56	17.76	5,289,248	+0.22(+1.24%)
Aug 23, 2021	17.48	17.64	17.43	17.55	5,087,782	+0.22(+1.26%)
Aug 20, 2021	17.13	17.34	17.05	17.33	6,992,849	+0.15(+0.86%)
Aug 19, 2021	17.21	17.38	17.03	17.18	6,622,276	-0.24(-1.40%)
Aug 18, 2021	17.48	17.77	17.40	17.42	6,730,805	-0.17(-0.94%)
Aug 17, 2021	17.66	17.81	17.33	17.59	6,447,570	-0.27(-1.51%)
Aug 16, 2021	17.80	17.96	17.60	17.86	6,930,004	-0.14(-0.77%)
Aug 13, 2021	18.23	18.27	17.91	18.00	6,619,601	-0.13(-0.72%)
Aug 12, 2021	18.14	18.22	17.95	18.13	6,094,409	-0.04(-0.24%)
Aug 11, 2021	17.95	18.20	17.74	18.17	7,840,309	+0.26(+1.46%)
Aug 10, 2021	17.55	18.00	17.48	17.91	8,521,772	+0.33(+1.88%)
Aug 09, 2021	17.57	17.81	17.40	17.58	7,042,696	-0.11(-0.64%)
Aug 06, 2021	17.58	17.89	17.55	17.69	7,070,543	+0.37(+2.16%)
Aug 05, 2021	17.21	17.40	17.20	17.32	6,376,761	+0.23(+1.38%)
Aug 04, 2021	17.12	17.49	17.05	17.08	8,632,109	-0.33(-1.90%)
Aug 03, 2021	17.14	17.47	16.79	17.41	8,793,813	+0.41(+2.41%)
Aug 02, 2021	17.19	17.67	17.00	17.01	9,113,714	-0.10(-0.61%)
Jul 30, 2021	17.19	17.46	17.01	17.11	10,183,886	-0.18(-1.06%)
Jul 29, 2021	17.25	17.46	17.08	17.29	11,491,135	+0.24(+1.43%)
Jul 28, 2021	16.95	17.24	16.72	17.05	11,384,768	+0.20(+1.19%)
Jul 27, 2021	16.63	17.01	16.53	16.85	8,331,053	+0.01(+0.05%)
Jul 26, 2021	16.68	17.00	16.68	16.84	8,573,950	+0.22(+1.31%)
Jul 23, 2021	16.75	17.00	16.54	16.62	8,474,161	+0.09(+0.53%)
Jul 22, 2021	16.81	16.83	16.43	16.54	8,372,025	-0.36(-2.11%)
Jul 21, 2021	16.81	17.11	16.80	16.89	13,506,763	+0.27(+1.62%)
Jul 20, 2021	15.63	16.88	15.58	16.62	14,494,642	+0.53(+3.30%)
Jul 19, 2021	16.41	16.54	15.97	16.09	16,455,199	-0.75(-4.44%)
Jul 16, 2021	17.67	17.70	16.79	16.84	9,895,673	-0.71(-4.02%)
Jul 15, 2021	17.23	17.69	17.15	17.55	7,811,997	+0.15(+0.85%)
Jul 14, 2021	17.50	17.75	17.12	17.40	8,583,710	-0.07(-0.40%)
Jul 13, 2021	17.78	17.78	17.33	17.47	6,147,543	-0.30(-1.71%)
Jul 12, 2021	17.30	17.82	17.15	17.77	7,020,525	+0.22(+1.24%)
Jul 09, 2021	17.30	17.59	17.14	17.55	8,894,605	+0.67(+3.97%)
Jul 08, 2021	16.95	17.18	16.75	16.88	10,311,148	-0.44(-2.56%)
Jul 07, 2021	17.27	17.55	17.21	17.33	8,905,050	-0.13(-0.75%)
Jul 06, 2021	17.96	17.97	17.41	17.46	9,492,983	-0.57(-3.19%)
Jul 02, 2021	18.17	18.20	17.94	18.03	5,499,826	-0.15(-0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

KeyCorp (NY: KEY )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

KeyCorp (NY: KEY )

Historical Prices

Sections

Services

Decatur Daily Democrat