Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-05-09	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
2025-03-28	Z	KEY	16.10	16.28	15.64	15.80	-0.40	10,180,673	31,879	15.64	16.42
2025-03-27	Z	KEY	16.34	16.46	16.10	16.17	-0.245	13,081,251	25,858	14.75	16.90
2025-03-26	Z	KEY	16.66	16.855	16.28	16.40	-0.195	12,792,739	32,210	16.15	16.80
2025-03-25	Z	KEY	16.58	16.745	16.43	16.57	0.01	14,952,790	26,601	16.35	16.90
2025-03-24	Z	KEY	16.35	16.655	16.30	16.57	0.425	12,006,277	29,411	15.83	16.65
2025-03-21	Z	KEY	16.00	16.275	15.87	16.15	0.04	57,103,938	39,394	16.00	16.80
2025-03-20	Z	KEY	15.84	16.31	15.84	16.09	0.055	15,328,557	33,784	15.60	16.15
2025-03-19	Z	KEY	15.87	16.235	15.76	16.05	0.205	9,796,386	23,607	15.84	16.31
2025-03-18	Z	KEY	15.85	15.895	15.67	15.85	0.06	10,329,312	29,591	15.69	16.66
2025-03-17	Z	KEY	15.68	15.88	15.535	15.80	0.125	11,350,948	32,119	15.60	35.58
2025-03-14	Z	KEY	15.425	15.71	15.39	15.68	0.50	18,651,691	43,240	15.28	16.02
2025-03-13	Z	KEY	15.53	15.605	15.13	15.15	-0.33	11,734,910	37,892	15.18	15.50
2025-03-12	Z	KEY	15.32	15.6251	15.215	15.48	0.315	14,916,461	41,268	14.85	15.79
2025-03-11	Z	KEY	15.19	15.345	14.87	15.16	-0.005	15,436,962	51,947	14.83	15.53
2025-03-10	Z	KEY	15.48	15.52	14.88	15.16	-0.58	22,089,439	66,469	15.07	15.24
2025-03-07	Z	KEY	15.83	15.865	15.23	15.73	-0.21	18,698,836	51,338	15.24	16.80
2025-03-06	Z	KEY	16.00	16.22	15.725	15.93	-0.33	13,561,608	38,024	15.70	16.30
2025-03-05	Z	KEY	16.24	16.39	15.83	16.26	0.025	16,463,745	47,975	16.04	16.65
2025-03-04	Z	KEY	16.47	16.69	15.6201	16.24	-0.535	21,059,430	65,383	15.75	16.65
2025-03-03	Z	KEY	17.35	17.6084	16.785	16.98	-0.35	12,074,350	32,818	16.73	17.61
2025-02-28	Z	KEY	17.08	17.34	17.00	17.32	0.35	9,814,637	27,790	17.27	17.57
2025-02-27	Z	KEY	16.92	17.44	16.90	16.98	0.14	11,397,800	29,519	17.00	17.59
2025-02-26	Z	KEY	16.77	17.165	16.75	16.86	0.195	9,897,343	28,121	16.64	17.08
2025-02-25	Z	KEY	16.91	16.975	16.57	16.67	-0.085	12,610,546	30,494	16.68	17.06
2025-02-24	Z	KEY	17.06	17.10	16.63	16.77	-0.14	12,384,495	30,011	14.00	18.00
2025-02-21	Z	KEY	17.70	17.70	16.93	16.93	-0.64	14,269,035	29,442	16.82	17.77
2025-02-20	Z	KEY	18.08	18.08	17.375	17.58	-0.435	10,336,173	27,964	17.18	17.71
2025-02-19	Z	KEY	17.71	18.06	17.69	18.03	0.085	7,650,411	23,742	17.16	18.85
2025-02-18	Z	KEY	17.76	17.975	17.625	17.96	0.25	8,580,086	26,124	17.09	18.17
2025-02-17	Z	KEY	17.55	17.85	17.5307	17.72	0.245	0	0	17.54	17.88
2025-02-14	Z	KEY	17.55	17.85	17.5307	17.72	0.245	8,283,926	22,607	17.54	17.88
2025-02-13	Z	KEY	17.68	17.705	17.31	17.48	-0.125	10,490,180	31,613	16.83	17.66
2025-02-12	Z	KEY	17.33	17.645	17.175	17.60	0.04	13,884,616	30,528	16.77	18.02