Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-06-30	Z	KEY	17.32	17.50	17.30	17.42	0.215	24,020,523	36,512	16.45	18.01
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
2025-04-18	Z	KEY	14.50	14.73	14.215	14.27	0.21	0	0	13.77	14.39
2025-04-17	Z	KEY	14.50	14.73	14.215	14.27	0.21	19,001,679	54,795	13.77	14.39
2025-04-16	Z	KEY	14.12	14.47	13.89	14.07	-0.18	16,943,391	39,918	13.90	15.21
2025-04-15	Z	KEY	14.14	14.595	14.12	14.25	0.18	15,071,341	33,782	13.87	14.49
2025-04-14	Z	KEY	14.04	14.21	13.83	14.06	0.325	18,739,408	47,227	13.51	14.49
2025-04-11	Z	KEY	13.56	13.79	13.21	13.73	-0.01	15,718,882	38,521	13.60	14.05
2025-04-10	Z	KEY	14.08	14.13	13.265	13.74	-0.795	19,864,767	53,803	13.27	14.49
2025-04-09	Z	KEY	12.97	14.79	12.80	14.52	1.285	28,765,614	69,129	12.81	14.82
2025-04-08	Z	KEY	14.02	14.32	12.985	13.23	-0.27	35,693,832	61,900	12.90	13.96
2025-04-07	Z	KEY	13.15	14.045	12.7819	13.51	0.025	36,888,338	72,300	12.75	14.68
2025-04-04	Z	KEY	13.60	13.655	12.725	13.47	-0.6799	23,357,259	66,283	13.01	14.20
2025-04-03	Z	KEY	15.18	15.235	14.07	14.12	-1.975	20,373,389	50,527	14.10	14.87
2025-04-02	Z	KEY	15.53	16.10	15.53	16.07	0.245	12,589,544	23,873	13.52	15.74
2025-04-01	Z	KEY	15.81	15.93	15.6049	15.80	-0.20	11,185,252	27,188	15.61	16.04
2025-03-31	Z	KEY	15.55	16.06	15.385	15.99	0.20	14,386,762	35,198	15.81	16.14