Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Z	KEY	15.46	15.48	15.33	15.40	0.075	6,225,581	18,259	15.29	15.50
2024-05-16	Z	KEY	15.50	15.57	15.32	15.33	-0.245	6,785,966	18,023	15.05	15.63
2024-05-15	Z	KEY	15.30	15.61	15.30	15.57	0.48	13,542,338	29,191	15.33	15.80
2024-05-14	Z	KEY	15.00	15.165	14.89	15.11	0.22	11,454,191	22,848	13.94	15.15
2024-05-13	Z	KEY	15.15	15.23	14.84	14.88	-0.205	8,554,521	22,935	14.81	14.98
2024-05-10	Z	KEY	15.17	15.19	14.98	15.08	-0.005	9,768,952	23,911	14.96	15.20
2024-05-09	Z	KEY	14.91	15.105	14.885	15.08	0.055	5,788,195	18,119	15.08	15.15
2024-05-08	Z	KEY	14.81	15.03	14.71	15.02	0.09	10,522,266	24,658	14.85	15.12
2024-05-07	Z	KEY	15.22	15.26	14.88	14.93	-0.195	10,462,218	24,001	14.81	15.19
2024-05-06	Z	KEY	15.04	15.185	14.87	15.13	0.205	11,100,564	34,672	14.96	15.25
2024-05-03	Z	KEY	15.11	15.245	14.90	14.93	0.0565	9,273,413	27,292	14.90	14.96
2024-05-02	Z	KEY	14.94	14.97	14.66	14.87	0.15	16,315,859	28,643	14.77	15.00
2024-05-01	Z	KEY	14.59	15.08	14.59	14.71	0.22	10,679,615	36,474	14.63	14.80
2024-04-30	Z	KEY	14.55	14.77	14.47	14.49	-0.26	10,863,262	30,348	14.26	14.59
2024-04-29	Z	KEY	14.745	14.88	14.64	14.73	0.025	12,857,255	20,317	14.64	14.72
2024-04-26	Z	KEY	14.63	14.88	14.62	14.70	0.085	11,793,018	23,572	14.57	14.82
2024-04-25	Z	KEY	14.92	14.93	14.44	14.61	-0.315	16,786,146	28,035	14.38	14.83
2024-04-24	Z	KEY	14.54	14.95	14.515	14.93	0.205	15,083,972	32,239	14.72	15.14
2024-04-23	Z	KEY	14.56	14.83	14.35	14.72	0.085	23,057,739	48,381	14.42	15.00
2024-04-22	Z	KEY	14.69	14.765	14.46	14.64	0.01	26,489,275	41,652	14.15	14.88
2024-04-19	Z	KEY	14.34	14.80	14.32	14.63	0.26	16,943,203	41,863	14.52	15.05
2024-04-18	Z	KEY	14.30	14.81	14.10	14.38	-0.04	32,084,492	59,362	14.21	14.37
2024-04-17	Z	KEY	14.35	14.505	14.17	14.43	0.215	16,756,534	35,380	14.16	14.49
2024-04-16	Z	KEY	14.28	14.35	14.06	14.22	-0.215	13,134,000	30,595	14.15	14.66
2024-04-15	Z	KEY	14.85	15.045	14.30	14.425	-0.185	15,555,485	29,626	14.40	14.76
2024-04-12	Z	KEY	14.47	14.62	14.37	14.61	-0.105	12,746,777	28,606	14.36	14.73
2024-04-11	Z	KEY	14.915	14.915	14.33	14.72	-0.125	13,274,771	27,579	14.45	14.98
2024-04-10	Z	KEY	15.18	15.18	14.68	14.84	-0.695	15,200,916	38,511	14.66	15.12
2024-04-09	Z	KEY	15.50	15.545	15.25	15.53	0.075	9,565,125	24,768	15.24	15.82
2024-04-08	Z	KEY	15.21	15.51	15.14	15.45	0.3914	8,256,120	22,741	15.33	15.53
2024-04-05	Z	KEY	14.99	15.21	14.90	15.06	-0.02	11,254,401	29,209	14.88	15.10
2024-04-04	Z	KEY	15.53	15.62	15.01	15.08	-0.18	10,365,643	26,355	14.32	15.51
2024-04-03	Z	KEY	15.25	15.46	15.19	15.24	-0.02	7,949,462	21,042	15.24	15.41
2024-04-02	Z	KEY	15.33	15.465	15.16	15.26	-0.235	9,397,664	27,857	15.17	15.41
2024-04-01	Z	KEY	15.81	15.85	15.49	15.49	-0.32	8,025,125	21,494	15.12	15.83
2024-03-29	Z	KEY	15.64	15.86	15.64	15.81	0.1712	0	0	15.79	15.93
2024-03-28	Z	KEY	15.64	15.86	15.64	15.81	0.1712	10,560,981	22,861	15.79	15.93
2024-03-27	Z	KEY	15.18	15.65	15.155	15.64	0.585	11,001,822	23,604	15.14	15.63
2024-03-26	Z	KEY	15.30	15.315	14.99	15.06	-0.14	9,884,533	21,572	15.00	15.28
2024-03-25	Z	KEY	15.11	15.32	15.07	15.19	0.16	7,130,025	19,926	15.15	15.35
2024-03-22	Z	KEY	15.44	15.54	15.02	15.03	-0.325	8,422,524	22,747	15.00	15.15
2024-03-21	Z	KEY	15.16	15.50	15.1475	15.36	0.32	12,163,343	30,876	15.18	15.54
2024-03-20	Z	KEY	14.38	15.12	14.34	15.04	0.55	9,810,395	24,278	15.00	15.18
2024-03-19	Z	KEY	14.35	14.516	14.2987	14.49	0.045	9,562,056	21,859	14.05	14.49
2024-03-18	Z	KEY	14.48	14.51	14.24	14.44	-0.045	8,195,349	16,697	13.75	14.58
2024-03-15	Z	KEY	14.2241	14.695	14.2241	14.48	0.055	31,490,910	32,287	14.37	14.67
2024-03-14	Z	KEY	14.75	14.94	14.31	14.42	-0.505	14,068,799	30,844	14.25	14.91
2024-03-13	Z	KEY	14.85	15.085	14.84	14.93	0.13	11,962,522	24,508	14.78	15.09
2024-03-12	Z	KEY	14.94	15.03	14.74	14.81	-0.105	12,584,225	29,135	14.60	15.06
2024-03-11	Z	KEY	14.87	14.99	14.735	14.92		14,483,242	29,458	14.75	15.16
2024-03-08	Z	KEY	15.20	15.24	14.91	14.92	-0.055	15,492,222	32,808	14.81	15.25
2024-03-07	Z	KEY	15.17	15.29	14.88	14.97	-0.03	16,710,738	30,589	14.82	14.99
2024-03-06	Z	KEY	14.94	15.21	14.62	14.99	-0.03	17,852,683	35,874	14.80	15.25
2024-03-05	Z	KEY	14.47	15.18	14.47	15.02	0.44	19,880,347	36,934	14.50	16.00
2024-03-04	Z	KEY	14.48	14.785	14.365	14.58	0.395	18,566,031	40,501	14.25	14.65
2024-03-01	Z	KEY	14.18	14.26	13.855	14.195	-0.075	13,605,527	31,234	13.90	14.20
2024-02-29	Z	KEY	14.16	14.47	14.08	14.27	0.33	15,451,760	27,113	14.12	14.27
2024-02-28	Z	KEY	13.98	14.19	13.90	13.92	-0.215	10,547,813	21,943	13.83	14.59
2024-02-27	Z	KEY	13.83	14.18	13.81	14.14	0.47	12,903,328	29,568	13.86	14.31
2024-02-26	Z	KEY	13.95	14.175	13.67	13.68	-0.37	18,306,227	26,762	13.65	13.99
2024-02-23	Z	KEY	14.33	14.4201	14.214	14.26	-0.10	10,680,806	21,361	14.18	14.30
2024-02-22	Z	KEY	14.32	14.67	14.22	14.35	0.09	15,504,207	31,171	14.31	15.00
2024-02-21	Z	KEY	14.10	14.36	13.94	14.26	0.07	18,956,587	31,385	14.26	14.28
2024-02-20	Z	KEY	13.85	14.34	13.85	14.19	0.125	22,490,530	32,807	13.94	15.14
2024-02-19	Z	KEY	14.01	14.19	13.9035	14.07	-0.13	0	0	13.87	14.24