Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-18	Z	KEY	18.44	18.58	18.34	18.51	0.115	33,510,577	45,846	18.15	18.59
2025-07-17	Z	KEY	17.89	18.43	17.85	18.37	0.43	27,655,881	44,412	18.36	18.63
2025-07-16	Z	KEY	17.97	18.07	17.64	17.97	0.10	24,751,170	41,956	17.95	18.23
2025-07-15	Z	KEY	18.24	18.41	17.86	17.89	-0.49	24,816,497	38,211	17.37	18.59
2025-07-14	Z	KEY	18.32	18.3899	18.17	18.36	0.035	17,225,505	34,652	18.02	18.68
2025-07-11	Z	KEY	18.315	18.43	18.18	18.33	-0.155	14,371,457	36,390	18.20	18.32
2025-07-10	Z	KEY	18.39	18.635	18.39	18.49	0.015	15,972,011	39,253	18.35	18.78
2025-07-09	Z	KEY	18.56	18.73	18.39	18.46	-0.03	16,825,555	32,251	17.80	18.99
2025-07-08	Z	KEY	18.69	18.69	18.3815	18.48	0.18	24,580,582	39,868	17.76	18.80
2025-07-07	Z	KEY	18.305	18.55	18.09	18.29	-0.155	18,626,142	33,709	18.04	18.53
2025-07-04	Z	KEY	18.37	18.55	18.21	18.46	0.265	0	0	17.99	18.80
2025-07-03	Z	KEY	18.37	18.55	18.21	18.46	0.265	13,695,000	22,065	17.99	18.80
2025-07-02	Z	KEY	17.84	18.23	17.785	18.20	0.31	18,037,985	33,728	17.81	18.91
2025-07-01	Z	KEY	17.39	17.97	17.335	17.87	0.47	18,864,990	33,893	17.08	24.42
2025-06-30	Z	KEY	17.36	17.50	17.30	17.42	0.215	24,094,587	36,527	16.63	21.00
2025-06-27	Z	KEY	17.16	17.31	17.06	17.22	0.04	21,123,106	25,674	16.45	17.65
2025-06-26	Z	KEY	16.86	17.21	16.82	17.15	0.37	12,324,997	23,877	17.05	17.47
2025-06-25	Z	KEY	16.73	16.82	16.615	16.77	0.05	11,935,670	23,089	16.29	17.16
2025-06-24	Z	KEY	16.65	16.89	16.615	16.75	0.26	17,234,362	24,930	16.75	17.01
2025-06-23	Z	KEY	16.01	16.51	16.01	16.49	0.335	12,261,961	21,504	16.07	16.99
2025-06-20	Z	KEY	16.09	16.20	16.03	16.16	0.15	14,383,273	21,248	16.10	16.30
2025-06-19	Z	KEY	15.71	16.15	15.68	16.01	0.29	0	0	15.77	17.40
2025-06-18	Z	KEY	15.71	16.15	15.68	16.01	0.29	14,236,353	28,389	15.77	17.40
2025-06-17	Z	KEY	15.83	15.935	15.66	15.73	-0.23	13,935,114	27,420	15.56	15.88
2025-06-16	Z	KEY	15.90	16.095	15.80	15.93	0.30	10,754,832	21,700	15.65	16.17
2025-06-13	Z	KEY	15.86	15.91	15.585	15.65	-0.44	13,459,202	25,188	15.23	16.11
2025-06-12	Z	KEY	16.12	16.17	15.88	16.11	-0.16	10,316,211	20,552	15.88	16.67
2025-06-11	Z	KEY	16.50	16.50	16.16	16.23	-0.135	15,996,610	27,285	16.04	16.41
2025-06-10	Z	KEY	16.30	16.43	16.23	16.35	0.10	9,962,741	20,533	15.79	16.76
2025-06-09	Z	KEY	16.44	16.51	16.27	16.28	-0.045	9,965,550	19,882	16.08	16.52
2025-06-06	Z	KEY	16.23	16.35	16.095	16.33	0.415	8,924,084	18,120	16.29	16.89
2025-06-05	Z	KEY	15.89	16.01	15.73	15.90	0.025	10,979,613	18,121	15.71	16.09
2025-06-04	Z	KEY	16.04	16.13	15.88	15.90	-0.15	9,923,020	17,498	15.73	16.08
2025-06-03	Z	KEY	15.81	16.12	15.65	16.03	0.225	10,399,917	22,623	15.84	16.22
2025-06-02	Z	KEY	15.79	15.86	15.465	15.80	-0.045	10,950,393	22,625	15.51	16.02
2025-05-30	Z	KEY	15.82	15.90	15.65	15.86	-0.10	16,412,751	22,785	15.66	16.07
2025-05-29	Z	KEY	15.87	15.96	15.73	15.95	0.195	15,588,910	25,225	15.69	16.24
2025-05-28	Z	KEY	15.77	16.08	15.59	15.76	0.01	21,880,819	37,349	15.54	16.05
2025-05-27	Z	KEY	15.75	15.77	15.445	15.76	0.31	12,085,167	24,682	15.53	16.40
2025-05-26	Z	KEY	15.28	15.73	15.28	15.65	-0.055	0	0	15.31	15.93
2025-05-23	Z	KEY	15.28	15.73	15.28	15.65	-0.055	10,025,724	20,925	15.31	15.93
2025-05-22	Z	KEY	15.57	15.80	15.485	15.69	0.07	11,195,078	26,344	15.65	16.04
2025-05-21	Z	KEY	16.09	16.135	15.59	15.61	-0.69	9,808,605	23,767	15.38	16.32
2025-05-20	Z	KEY	16.43	16.535	16.265	16.29	-0.185	10,538,456	19,614	16.13	16.50
2025-05-19	Z	KEY	16.46	16.595	16.41	16.49	-0.135	10,158,039	22,833	16.30	16.72
2025-05-16	Z	KEY	16.505	16.71	16.34	16.63	0.145	14,470,998	32,379	15.88	17.48
2025-05-15	Z	KEY	16.50	16.60	16.37	16.48	-0.09	9,587,458	24,020	16.40	16.62
2025-05-14	Z	KEY	16.60	16.67	16.52	16.59	-0.045	11,046,050	21,869	16.35	16.80
2025-05-13	Z	KEY	16.56	16.67	16.4313	16.62	0.155	12,243,603	25,209	16.43	16.80
2025-05-12	Z	KEY	16.29	16.615	16.19	16.46	0.995	15,649,498	31,855	16.17	16.75
2025-05-09	Z	KEY	15.64	15.64	15.39	15.49	-0.085	12,402,521	26,598	15.33	15.63
2025-05-08	Z	KEY	15.405	15.68	15.405	15.57	0.34	10,822,934	25,680	15.23	15.94
2025-05-07	Z	KEY	15.39	15.475	15.1601	15.23	-0.085	11,611,433	25,462	15.01	15.50
2025-05-06	Z	KEY	15.36	15.49	15.27	15.30	-0.275	9,606,233	21,711	15.35	15.85
2025-05-05	Z	KEY	15.33	15.79	15.29	15.56	0.07	12,782,562	27,679	15.19	15.95
2025-05-02	Z	KEY	15.29	15.55	15.14	15.49	0.50	12,415,243	30,207	15.31	15.68
2025-05-01	Z	KEY	14.82	15.115	14.72	14.99	0.13	9,888,975	26,176	14.50	15.56
2025-04-30	Z	KEY	14.625	14.88	14.44	14.84	-0.12	9,494,560	21,782	14.73	15.30
2025-04-29	Z	KEY	14.78	15.04	14.65	14.94	0.06	9,756,667	21,917	14.80	15.50
2025-04-28	Z	KEY	14.74	14.94	14.74	14.87	0.16	10,593,981	24,566	14.62	15.29
2025-04-25	Z	KEY	14.70	14.87	14.63	14.72	-0.155	8,052,209	19,684	14.29	15.29
2025-04-24	Z	KEY	14.50	14.925	14.425	14.87	0.345	8,818,703	21,382	14.71	15.05
2025-04-23	Z	KEY	14.63	15.135	14.46	14.52	0.345	16,243,787	35,628	14.39	14.78
2025-04-22	Z	KEY	14.00	14.195	13.90	14.17	0.385	17,911,675	38,559	14.26	15.08
2025-04-21	Z	KEY	14.05	14.205	13.68	13.79	-0.465	13,122,060	38,737	10.95	14.10