Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-09-22	Z	KEYS	131.37	132.48	130.79	130.98	-0.02	1,293,785	13,077	117.06	146.73
2023-09-21	Z	KEYS	130.99	131.67	129.85	131.00	-1.50	1,881,470	16,042	117.13	133.12
2023-09-20	Z	KEYS	133.83	133.90	132.13	132.54	-0.43	1,197,048	12,640	132.03	144.20
2023-09-19	Z	KEYS	132.52	133.21	131.67	132.96	0.23	1,148,705	11,777	132.00	133.27
2023-09-18	Z	KEYS	131.46	133.07	131.02	132.75	-0.105	1,332,607	12,745	120.81	141.00
2023-09-15	Z	KEYS	134.24	134.64	132.69	132.86	-0.23	3,582,691	15,588	118.81	134.63
2023-09-14	Z	KEYS	133.00	133.74	132.53	133.12	1.23	1,274,283	10,727	131.00	133.48
2023-09-13	Z	KEYS	131.13	133.18	130.95	131.89	0.22	962,116	10,114	131.74	144.37
2023-09-12	Z	KEYS	132.60	133.725	131.64	131.65	-1.06	1,078,509	14,588	127.68	132.15
2023-09-11	Z	KEYS	133.15	133.76	131.81	132.72	0.40	1,315,351	12,131	121.07	132.72
2023-09-08	Z	KEYS	131.46	132.63	131.125	132.30	0.68	1,007,703	11,448	131.00	136.00
2023-09-07	Z	KEYS	133.07	133.07	130.55	131.60	-2.40	1,469,425	13,272	131.00	132.15
2023-09-06	Z	KEYS	134.00	134.345	133.26	133.98	-0.535	1,036,106	13,240	131.00	134.40
2023-09-05	Z	KEYS	134.50	136.605	133.89	134.56	0.675	1,672,741	16,727	134.00	134.96
2023-09-04	Z	KEYS	134.48	134.99	132.54	133.88	0.57	0	0	133.38	134.35
2023-09-01	Z	KEYS	134.48	134.99	132.54	133.88	0.57	1,066,785	12,046	133.38	134.35
2023-08-31	Z	KEYS	133.27	134.31	132.21	133.30	0.81	2,395,198	11,110	120.72	133.80
2023-08-30	Z	KEYS	131.56	133.36	131.39	132.58	0.29	1,495,159	12,008	132.00	147.13
2023-08-29	Z	KEYS	128.93	132.34	128.71	132.26	2.95	1,284,110	12,623	131.95	137.78
2023-08-28	Z	KEYS	130.02	130.405	128.99	129.26	0.09	1,087,593	11,534	129.27	129.85
2023-08-25	Z	KEYS	127.84	130.00	127.725	129.20	1.49	1,370,864	16,351	128.65	140.24
2023-08-24	Z	KEYS	130.24	130.43	127.53	127.70	-2.42	1,760,485	18,182	127.17	127.97
2023-08-23	Z	KEYS	128.69	130.98	128.20	130.10	1.43	2,027,949	20,499	129.00	142.20
2023-08-22	Z	KEYS	129.59	131.49	128.15	128.68	-0.91	2,903,115	27,179	128.25	128.98
2023-08-21	Z	KEYS	128.72	130.00	126.01	129.59	0.25	3,565,253	37,703	127.07	131.82
2023-08-18	Z	KEYS	128.50	135.85	125.89	129.37	-20.66	7,827,171	57,842	128.50	129.45
2023-08-17	Z	KEYS	151.89	151.89	149.89	150.05	-0.87	1,330,151	13,411	135.05	148.98
2023-08-16	Z	KEYS	152.08	153.62	150.67	150.80	-2.13	1,163,382	12,822	150.54	151.27
2023-08-15	Z	KEYS	156.77	156.77	152.45	152.87	-4.17	976,805	13,412	152.63	166.91
2023-08-14	Z	KEYS	150.44	157.32	149.8747	157.04	0.49	1,793,664	21,788	157.05	157.67
2023-08-11	Z	KEYS	156.34	157.10	155.58	156.54	-0.96	887,774	11,291	152.50	157.13
2023-08-10	Z	KEYS	157.59	159.51	156.80	157.52	0.86	935,140	11,820	157.52	158.17
2023-08-09	Z	KEYS	157.00	157.3583	155.595	156.67	-0.24	867,715	10,700	156.68	171.13
2023-08-08	Z	KEYS	158.61	159.21	155.9301	156.91	-2.23	898,883	12,742	156.30	157.11
2023-08-07	Z	KEYS	158.59	159.84	158.18	159.13	0.36	792,752	10,313	144.50	173.68
2023-08-04	Z	KEYS	158.59	160.31	157.76	158.71	0.19	915,516	10,222	142.73	176.50
2023-08-03	Z	KEYS	158.72	159.37	157.1701	158.57	-1.31	781,241	10,328	142.61	175.41
2023-08-02	Z	KEYS	160.00	161.34	158.5701	159.86	-1.10	1,140,763	11,142	144.51	177.23
2023-08-01	Z	KEYS	161.00	162.625	160.30	161.07	0.02	987,487	12,125	159.47	161.37
2023-07-31	Z	KEYS	161.47	162.40	160.25	161.08	-1.62	1,411,181	15,446	156.00	175.03
2023-07-28	Z	KEYS	166.45	167.16	161.66	162.69	-3.39	1,825,348	19,304	148.34	162.89
2023-07-27	Z	KEYS	169.38	170.60	165.67	166.07	-2.92	927,212	11,450	148.68	182.26
2023-07-26	Z	KEYS	168.52	169.62	167.88	169.00	-0.16	898,075	11,469	152.74	185.98
2023-07-25	Z	KEYS	168.70	170.315	168.03	169.15	0.95	804,896	11,266	152.73	187.12
2023-07-24	Z	KEYS	168.98	169.38	167.791	168.29	-0.04	578,062	8,155	167.75	183.34
2023-07-21	Z	KEYS	168.08	169.0642	167.68	168.32	0.98	512,906	7,843	150.01	184.34
2023-07-20	Z	KEYS	171.20	171.395	166.92	167.40	-5.09	883,754	11,848	166.73	182.23
2023-07-19	Z	KEYS	170.44	172.72	169.675	172.58	2.77	1,085,826	14,580	156.27	172.57
2023-07-18	Z	KEYS	169.36	170.0862	168.29	169.89	-0.55	773,040	10,304	154.10	175.00
2023-07-17	Z	KEYS	167.07	170.92	166.19	170.43	3.40	1,122,385	12,578	169.63	170.43
2023-07-14	Z	KEYS	168.49	168.49	165.86	167.01	-2.12	822,600	10,467	166.41	181.87
2023-07-13	Z	KEYS	168.92	169.45	168.195	169.07	0.91	798,263	9,703	152.02	186.40
2023-07-12	Z	KEYS	170.00	170.71	167.875	168.17	-1.14	1,016,431	13,604	153.47	183.43
2023-07-11	Z	KEYS	169.43	169.62	167.975	169.43	0.59	739,332	9,894	154.32	170.23
2023-07-10	Z	KEYS	163.95	168.96	163.87	168.83	5.10	969,106	11,340	153.75	184.11
2023-07-07	Z	KEYS	164.10	165.59	163.58	163.77	-0.90	761,460	9,223	163.33	164.36
2023-07-06	Z	KEYS	163.27	164.97	162.49	164.64	-0.35	972,406	11,442	163.78	179.35
2023-07-05	Z	KEYS	165.57	166.74	164.50	164.97	-2.00	986,838	12,896	147.93	182.76
2023-07-04	Z	KEYS	166.22	167.03	164.42	166.98	-0.58	0	0	152.14	167.80
2023-07-03	Z	KEYS	166.22	167.03	164.42	166.98	-0.58	559,683	7,243	152.14	167.80
2023-06-30	Z	KEYS	167.81	168.81	166.56	167.45	2.115	1,177,564	9,940	149.70	168.40
2023-06-29	Z	KEYS	163.755	165.76	163.29	165.40	2.45	859,083	10,335	151.35	182.36
2023-06-28	Z	KEYS	162.25	163.51	161.40	162.95	0.37	676,878	10,738	162.68	177.79
2023-06-27	Z	KEYS	159.33	162.85	159.325	162.56	3.71	592,737	9,178	158.00	177.15
2023-06-26	Z	KEYS	158.62	159.94	158.295	158.92	0.91	669,751	9,460	143.78	159.67