Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	19.59	19.60	19.24	19.53	5,904,251	-0.04(-0.20%)
May 27, 2021	19.52	19.62	19.39	19.57	8,973,378	+0.30(+1.57%)
May 26, 2021	19.10	19.31	19.00	19.26	5,934,021	+0.20(+1.06%)
May 25, 2021	19.42	19.72	19.03	19.06	6,571,071	-0.31(-1.61%)
May 24, 2021	19.52	19.54	19.27	19.37	7,669,961	-0.07(-0.35%)
May 21, 2021	19.31	19.62	19.28	19.44	6,971,295	+0.24(+1.27%)
May 20, 2021	19.24	19.34	18.96	19.20	5,885,976	-0.06(-0.31%)
May 19, 2021	19.21	19.28	18.89	19.26	8,227,293	-0.13(-0.69%)
May 18, 2021	19.77	19.88	19.38	19.39	6,907,179	-0.39(-1.96%)
May 17, 2021	19.57	19.80	19.47	19.78	6,142,314	+0.11(+0.56%)
May 14, 2021	19.40	19.72	19.31	19.67	8,548,244	+0.34(+1.74%)
May 13, 2021	18.62	19.44	18.58	19.33	10,207,235	+0.60(+3.19%)
May 12, 2021	19.44	19.55	18.68	18.73	8,729,407	-0.40(-2.07%)
May 11, 2021	19.10	19.59	18.99	19.13	10,074,983	-0.18(-0.91%)
May 10, 2021	19.56	19.71	19.31	19.31	7,952,162	-0.09(-0.48%)
May 07, 2021	18.85	19.41	18.81	19.40	8,329,265	+0.15(+0.79%)
May 06, 2021	19.19	19.26	18.83	19.25	6,292,759	+0.14(+0.75%)
May 05, 2021	19.01	19.17	18.61	19.10	11,343,385	+0.27(+1.43%)
May 04, 2021	18.42	18.84	18.26	18.84	13,097,512	+0.34(+1.82%)
May 03, 2021	18.50	18.63	18.26	18.50	6,962,691	+0.20(+1.10%)
Apr 30, 2021	18.45	18.61	18.29	18.30	8,824,433	-0.25(-1.36%)
Apr 29, 2021	18.39	18.58	18.30	18.55	8,406,512	+0.43(+2.37%)
Apr 28, 2021	18.09	18.20	17.95	18.12	7,354,282	+0.08(+0.47%)
Apr 27, 2021	17.94	18.06	17.81	18.04	9,714,502	+0.15(+0.85%)
Apr 26, 2021	17.69	18.05	17.67	17.89	14,792,162	+0.42(+2.41%)
Apr 23, 2021	16.86	17.56	16.72	17.46	14,257,808	+0.64(+3.80%)
Apr 22, 2021	17.22	17.24	16.82	16.83	10,063,941	-0.36(-2.10%)
Apr 21, 2021	16.59	17.22	16.46	17.19	9,281,192	+0.50(+3.02%)
Apr 20, 2021	16.99	17.14	16.61	16.68	15,153,576	-0.49(-2.84%)
Apr 19, 2021	17.47	17.62	17.12	17.17	11,056,841	-0.22(-1.26%)
Apr 16, 2021	17.54	17.65	17.34	17.39	9,463,779	+0.07(+0.39%)
Apr 15, 2021	17.53	17.53	17.00	17.32	11,127,298	-0.17(-0.96%)
Apr 14, 2021	17.12	17.65	17.12	17.49	8,467,134	+0.27(+1.56%)
Apr 13, 2021	17.43	17.46	17.01	17.22	8,826,412	-0.30(-1.73%)
Apr 12, 2021	17.43	17.55	17.36	17.52	6,717,770	+0.19(+1.12%)
Apr 09, 2021	17.32	17.52	17.20	17.33	11,453,531	+0.24(+1.38%)
Apr 08, 2021	17.02	17.15	16.74	17.09	11,298,665	-0.18(-1.02%)
Apr 07, 2021	17.16	17.28	17.02	17.27	9,006,051	+0.18(+1.08%)
Apr 06, 2021	17.00	17.15	16.83	17.09	8,168,194	+0.03(+0.15%)
Apr 05, 2021	17.30	17.43	16.93	17.06	7,922,001	+0.02(+0.10%)
Apr 01, 2021	16.75	17.09	16.70	17.04	10,838,921	+0.24(+1.45%)
Mar 31, 2021	16.88	17.08	16.75	16.80	14,956,467	-0.09(-0.55%)
Mar 30, 2021	16.57	16.99	16.57	16.89	12,199,357	+0.51(+3.13%)
Mar 29, 2021	16.68	16.72	16.15	16.38	14,640,774	-0.56(-3.33%)
Mar 26, 2021	16.99	17.10	16.67	16.94	13,972,504	+0.22(+1.31%)
Mar 25, 2021	16.10	16.83	15.98	16.72	15,462,518	+0.53(+3.27%)
Mar 24, 2021	16.52	16.76	16.18	16.19	12,214,679	+0.00(+0.00%)
Mar 23, 2021	16.54	16.70	16.18	16.19	15,180,201	-0.55(-3.31%)
Mar 22, 2021	17.07	17.10	16.54	16.75	12,601,044	-0.40(-2.31%)
Mar 19, 2021	17.16	17.39	16.82	17.15	41,427,420	-0.28(-1.59%)
Mar 18, 2021	17.46	17.96	17.30	17.42	16,114,485	+0.29(+1.67%)
Mar 17, 2021	17.38	17.51	16.97	17.14	13,689,428	+0.06(+0.34%)
Mar 16, 2021	17.49	17.49	16.95	17.08	19,180,618	-0.47(-2.68%)
Mar 15, 2021	17.87	17.96	17.30	17.55	16,391,739	-0.35(-1.97%)
Mar 12, 2021	18.02	18.15	17.78	17.90	10,768,041	+0.16(+0.90%)
Mar 11, 2021	17.62	17.88	17.54	17.74	8,784,099	-0.05(-0.28%)
Mar 10, 2021	17.20	17.79	17.15	17.79	13,998,455	+0.59(+3.42%)
Mar 09, 2021	17.55	17.57	16.99	17.20	12,960,220	-0.64(-3.58%)
Mar 08, 2021	17.64	18.12	17.44	17.84	15,233,428	+0.47(+2.71%)
Mar 05, 2021	17.51	17.59	16.69	17.37	15,222,417	+0.35(+2.07%)
Mar 04, 2021	17.29	17.56	16.61	17.02	11,563,449	-0.34(-1.94%)
Mar 03, 2021	17.48	17.98	17.34	17.36	9,144,809	-0.01(-0.05%)
Mar 02, 2021	17.35	17.56	17.31	17.36	6,833,192	-0.08(-0.43%)
Mar 01, 2021	17.17	17.54	17.12	17.44	7,708,710	+0.66(+3.93%)
Feb 26, 2021	17.01	17.19	16.63	16.78	11,506,302	-0.45(-2.61%)
Feb 25, 2021	18.13	18.17	17.15	17.23	11,104,704	-0.72(-3.99%)
Feb 24, 2021	17.41	17.96	17.37	17.95	11,353,729	+0.66(+3.81%)
Feb 23, 2021	17.28	17.35	16.95	17.29	9,019,255	+0.22(+1.27%)
Feb 22, 2021	16.75	17.20	16.75	17.07	8,940,066	+0.28(+1.69%)
Feb 19, 2021	16.34	16.87	16.34	16.79	10,162,702	+0.56(+3.44%)
Feb 18, 2021	16.26	16.34	16.01	16.23	7,579,875	-0.20(-1.22%)
Feb 17, 2021	16.43	16.61	16.23	16.43	8,022,331	-0.06(-0.35%)
Feb 16, 2021	16.15	16.55	16.07	16.49	9,026,254	+0.60(+3.78%)
Feb 12, 2021	15.71	16.01	15.64	15.89	4,880,843	+0.20(+1.27%)
Feb 11, 2021	15.75	15.87	15.37	15.69	5,408,025	-0.11(-0.69%)
Feb 10, 2021	15.85	16.01	15.74	15.80	7,304,683	+0.02(+0.11%)
Feb 09, 2021	15.69	15.81	15.58	15.78	6,335,329	+0.02(+0.11%)
Feb 08, 2021	15.50	15.76	15.49	15.76	5,290,105	+0.29(+1.88%)
Feb 05, 2021	15.76	15.84	15.44	15.47	6,490,786	-0.12(-0.75%)
Feb 04, 2021	15.12	15.75	15.12	15.59	10,659,754	+0.53(+3.54%)
Feb 03, 2021	14.75	15.06	14.73	15.05	9,409,672	+0.33(+2.26%)
Feb 02, 2021	14.54	14.90	14.48	14.72	7,891,393	+0.42(+2.97%)
Feb 01, 2021	14.18	14.34	14.03	14.30	7,916,533	+0.25(+1.78%)
Jan 29, 2021	14.35	14.53	13.95	14.05	11,138,174	-0.38(-2.66%)
Jan 28, 2021	14.22	14.52	14.09	14.43	10,806,409	+0.50(+3.59%)
Jan 27, 2021	14.20	14.29	13.90	13.93	13,261,779	-0.62(-4.24%)
Jan 26, 2021	14.99	15.06	14.54	14.55	9,896,429	-0.27(-1.80%)
Jan 25, 2021	15.01	15.01	14.55	14.81	11,548,899	-0.35(-2.31%)
Jan 22, 2021	14.97	15.28	14.87	15.16	7,028,514	+0.04(+0.28%)
Jan 21, 2021	15.25	15.73	15.09	15.12	14,325,376	-0.12(-0.77%)
Jan 20, 2021	15.36	15.40	15.09	15.24	7,046,936	-0.22(-1.40%)
Jan 19, 2021	15.42	15.48	15.22	15.45	6,812,763	+0.12(+0.76%)
Jan 15, 2021	15.45	15.61	15.16	15.34	13,508,139	-0.43(-2.75%)
Jan 14, 2021	15.79	16.01	15.69	15.77	11,958,152	+0.12(+0.74%)
Jan 13, 2021	15.58	15.73	15.43	15.65	6,769,960	-0.04(-0.27%)
Jan 12, 2021	15.53	15.80	15.40	15.70	7,515,875	+0.30(+1.95%)
Jan 11, 2021	15.00	15.41	14.84	15.40	6,479,067	+0.20(+1.32%)
Jan 08, 2021	15.37	15.39	14.93	15.20	7,768,731	-0.21(-1.35%)
Jan 07, 2021	15.40	15.67	15.37	15.40	9,821,169	+0.28(+1.82%)
Jan 06, 2021	14.38	15.25	14.25	15.13	19,528,182	+1.34(+9.73%)
Jan 05, 2021	13.59	13.96	13.49	13.79	7,114,876	+0.22(+1.60%)
Jan 04, 2021	13.81	13.81	13.36	13.57	10,188,085	-0.10(-0.73%)
Dec 31, 2020		13.67	13.67	13.67	6,907,283	+0.13(+0.98%)
Dec 30, 2020	13.34	13.60	13.31	13.54	6,907,283	+0.23(+1.75%)
Dec 29, 2020	13.56	13.59	13.29	13.31	5,607,454	-0.23(-1.72%)
Dec 28, 2020	13.61	13.76	13.48	13.54	5,059,767	+0.05(+0.37%)
Dec 24, 2020	13.65	13.66	13.30	13.49	2,701,603	-0.12(-0.86%)
Dec 23, 2020	13.29	13.68	13.26	13.61	7,090,165	+0.49(+3.75%)
Dec 22, 2020	13.16	13.27	13.11	13.11	9,682,024	-0.01(-0.06%)
Dec 21, 2020	13.01	13.26	12.74	13.12	12,986,472	+0.28(+2.14%)
Dec 18, 2020	13.02	13.05	12.71	12.85	20,385,658	-0.13(-1.03%)
Dec 17, 2020	13.11	13.14	12.81	12.98	8,029,775	-0.15(-1.14%)
Dec 16, 2020	13.14	13.14	12.93	13.13	10,688,403	+0.06(+0.45%)
Dec 15, 2020	13.01	13.08	12.76	13.07	26,901,490	+0.22(+1.68%)
Dec 14, 2020	13.44	13.44	12.81	12.86	8,599,046	-0.34(-2.59%)
Dec 11, 2020	13.18	13.32	13.05	13.20	6,830,707	-0.20(-1.49%)
Dec 10, 2020	13.31	13.46	13.10	13.40	11,858,737	+0.03(+0.19%)
Dec 09, 2020	13.50	13.65	13.28	13.37	11,173,800	+0.08(+0.56%)
Dec 08, 2020	13.12	13.38	13.05	13.30	14,632,715	+0.07(+0.57%)
Dec 07, 2020	13.31	13.31	13.03	13.22	11,433,240	-0.21(-1.55%)
Dec 04, 2020	13.43	13.59	13.30	13.43	14,517,339	+0.13(+1.00%)
Dec 03, 2020	13.34	13.41	13.14	13.30	15,038,170	+0.01(+0.06%)
Dec 02, 2020	13.11	13.47	13.02	13.29	16,865,064	+0.09(+0.69%)
Dec 01, 2020	13.25	13.43	13.17	13.20	11,886,807	+0.32(+2.46%)
Nov 30, 2020	13.35	13.48	12.81	12.88	15,434,647	-0.57(-4.24%)
Nov 27, 2020	13.53	13.67	13.29	13.45	5,159,183	-0.15(-1.09%)
Nov 25, 2020	13.55	13.64	13.37	13.60	6,651,481	-0.20(-1.43%)
Nov 24, 2020	13.29	13.81	13.25	13.80	9,655,412	+0.90(+6.96%)
Nov 23, 2020	12.88	13.10	12.76	12.90	8,182,421	+0.27(+2.15%)
Nov 20, 2020	12.77	12.78	12.50	12.63	6,686,567	-0.24(-1.86%)
Nov 19, 2020	12.63	12.89	12.49	12.87	5,823,475	+0.09(+0.71%)
Nov 18, 2020	13.00	13.20	12.77	12.78	7,143,677	-0.13(-1.02%)
Nov 17, 2020	12.73	13.01	12.51	12.91	7,696,678	-0.11(-0.82%)
Nov 16, 2020	12.92	13.05	12.71	13.01	11,216,633	+0.77(+6.25%)
Nov 13, 2020	12.09	12.31	12.03	12.25	7,763,298	+0.32(+2.69%)
Nov 12, 2020	12.17	12.20	11.75	11.93	8,855,700	-0.44(-3.60%)
Nov 11, 2020	12.83	12.86	12.26	12.37	10,863,135	-0.44(-3.41%)
Nov 10, 2020	12.65	12.84	12.31	12.81	15,847,662	+0.29(+2.30%)
Nov 09, 2020	11.76	12.68	11.71	12.52	20,195,518	+1.96(+18.56%)
Nov 06, 2020	10.99	11.17	10.56	10.56	25,672,328	-0.28(-2.58%)
Nov 05, 2020	10.39	10.96	10.39	10.84	10,727,485	+0.51(+4.94%)
Nov 04, 2020	10.99	10.99	10.33	10.33	13,678,437	-1.01(-8.93%)
Nov 03, 2020	11.33	11.48	11.24	11.34	8,382,490	+0.28(+2.53%)
Nov 02, 2020	10.82	11.14	10.60	11.06	11,981,803	+0.37(+3.47%)
Oct 30, 2020	10.43	10.70	10.33	10.69	8,084,897	+0.19(+1.80%)
Oct 29, 2020	10.15	10.59	10.04	10.50	8,685,329	+0.29(+2.82%)
Oct 28, 2020	10.17	10.39	9.983	10.21	8,781,169	-0.19(-1.82%)
Oct 27, 2020	10.63	10.68	10.39	10.40	6,885,482	-0.30(-2.85%)
Oct 26, 2020	10.78	10.90	10.59	10.71	10,417,361	-0.37(-3.35%)
Oct 23, 2020	10.91	11.11	10.82	11.08	11,762,953	+0.30(+2.83%)
Oct 22, 2020	10.28	10.80	10.21	10.77	10,063,976	+0.54(+5.31%)
Oct 21, 2020	10.30	10.52	10.12	10.23	16,166,360	-0.54(-5.05%)
Oct 20, 2020	10.71	10.98	10.65	10.77	9,734,802	+0.25(+2.35%)
Oct 19, 2020	10.70	10.80	10.51	10.53	5,615,828	-0.12(-1.16%)
Oct 16, 2020	10.68	10.72	10.43	10.65	6,745,933	-0.04(-0.39%)
Oct 15, 2020	10.32	10.70	10.30	10.69	5,527,832	+0.26(+2.45%)
Oct 14, 2020	10.57	10.70	10.43	10.44	5,987,356	-0.12(-1.09%)
Oct 13, 2020	10.85	10.88	10.49	10.55	8,559,205	-0.40(-3.61%)
Oct 12, 2020	10.82	11.00	10.78	10.95	6,115,855	+0.14(+1.30%)
Oct 09, 2020	11.03	11.05	10.74	10.81	5,302,561	-0.16(-1.43%)
Oct 08, 2020	10.90	11.04	10.76	10.96	8,536,672	+0.12(+1.14%)
Oct 07, 2020	10.54	10.98	10.54	10.84	11,130,275	+0.46(+4.44%)
Oct 06, 2020	10.68	10.88	10.34	10.38	11,656,616	-0.13(-1.25%)
Oct 05, 2020	10.21	10.53	10.15	10.51	8,423,245	+0.44(+4.42%)
Oct 02, 2020	9.629	10.16	9.555	10.07	10,570,766	+0.25(+2.52%)
Oct 01, 2020	9.860	9.950	9.678	9.818	8,778,912	-0.01(-0.08%)
Sep 30, 2020	9.827	9.971	9.728	9.827	12,784,447	+0.08(+0.85%)
Sep 29, 2020	9.958	9.958	9.555	9.744	8,237,404	-0.25(-2.47%)
Sep 28, 2020	9.835	10.04	9.818	9.991	9,246,801	+0.35(+3.59%)
Sep 25, 2020	9.415	9.694	9.365	9.645	6,574,146	+0.13(+1.39%)
Sep 24, 2020	9.530	9.753	9.332	9.514	7,773,466	+0.01(+0.09%)
Sep 23, 2020	9.753	9.926	9.497	9.505	8,366,930	-0.16(-1.70%)
Sep 22, 2020	9.926	10.00	9.600	9.670	13,173,797	-0.26(-2.57%)
Sep 21, 2020	10.14	10.26	9.835	9.926	10,478,043	-0.49(-4.74%)
Sep 18, 2020	10.37	10.50	10.33	10.42	15,019,493	-0.02(-0.24%)
Sep 17, 2020	10.30	10.52	10.24	10.44	10,633,758	-0.02(-0.24%)
Sep 16, 2020	10.34	10.69	10.26	10.47	9,169,690	+0.15(+1.44%)
Sep 15, 2020	10.55	10.58	10.29	10.32	7,764,703	-0.23(-2.19%)
Sep 14, 2020	10.30	10.59	10.25	10.55	11,338,672	+0.37(+3.64%)
Sep 11, 2020	10.12	10.27	10.02	10.18	10,162,363	+0.06(+0.57%)
Sep 10, 2020	10.44	10.56	10.12	10.12	9,407,671	-0.21(-2.07%)
Sep 09, 2020	10.39	10.44	10.23	10.34	6,934,099	+0.02(+0.24%)
Sep 08, 2020	10.39	10.46	10.21	10.31	11,558,828	-0.30(-2.87%)
Sep 04, 2020	10.69	10.82	10.36	10.62	10,117,322	+0.21(+2.06%)
Sep 03, 2020	10.55	10.89	10.30	10.40	13,983,005	-0.07(-0.63%)
Sep 02, 2020	10.31	10.51	10.23	10.47	11,033,202	+0.15(+1.44%)
Sep 01, 2020	10.04	10.39	10.000	10.32	12,991,218	+0.17(+1.70%)
Aug 31, 2020	10.34	10.37	10.14	10.15	18,403,344	-0.22(-2.11%)
Aug 28, 2020	10.36	10.42	10.28	10.37	11,578,498	+0.08(+0.79%)
Aug 27, 2020	9.985	10.33	9.904	10.29	15,968,148	+0.33(+3.34%)
Aug 26, 2020	10.07	10.09	9.928	9.952	14,478,136	-0.20(-2.00%)
Aug 25, 2020	10.22	10.33	9.968	10.16	10,959,209	+0.10(+0.97%)
Aug 24, 2020	9.741	10.07	9.652	10.06	10,532,902	+0.36(+3.68%)
Aug 21, 2020	9.660	9.814	9.619	9.701	12,642,847	-0.03(-0.33%)
Aug 20, 2020	9.733	9.798	9.636	9.733	9,876,758	-0.15(-1.48%)
Aug 19, 2020	9.920	10.07	9.822	9.879	6,626,610	+0.00(+0.00%)
Aug 18, 2020	10.11	10.11	9.830	9.879	5,697,229	-0.22(-2.17%)
Aug 17, 2020	10.28	10.31	10.07	10.10	10,497,605	-0.25(-2.43%)
Aug 14, 2020	10.15	10.46	10.11	10.35	5,262,740	+0.10(+0.95%)
Aug 13, 2020	10.29	10.42	10.20	10.25	6,291,927	-0.21(-2.02%)
Aug 12, 2020	10.88	10.93	10.29	10.46	8,617,169	-0.15(-1.45%)
Aug 11, 2020	10.71	10.97	10.55	10.62	9,084,093	+0.30(+2.91%)
Aug 10, 2020	10.20	10.50	10.18	10.32	6,691,236	+0.15(+1.44%)
Aug 07, 2020	9.798	10.20	9.704	10.17	8,647,101	+0.28(+2.87%)
Aug 06, 2020	9.863	10.03	9.794	9.887	9,551,541	-0.08(-0.81%)
Aug 05, 2020	9.912	9.985	9.814	9.968	6,287,769	+0.16(+1.66%)
Aug 04, 2020	9.766	9.855	9.697	9.806	12,524,267	+0.04(+0.42%)
Aug 03, 2020	9.741	9.871	9.660	9.766	7,177,508	+0.02(+0.17%)
Jul 31, 2020	9.839	9.843	9.611	9.749	10,950,728	-0.16(-1.64%)
Jul 30, 2020	9.871	9.928	9.595	9.912	9,346,125	-0.28(-2.79%)
Jul 29, 2020	9.701	10.20	9.652	10.20	13,901,133	+0.46(+4.75%)
Jul 28, 2020	9.757	9.899	9.713	9.733	7,291,005	-0.08(-0.83%)
Jul 27, 2020	9.871	9.928	9.725	9.814	13,228,655	-0.13(-1.31%)
Jul 24, 2020	10.11	10.25	9.916	9.944	10,203,713	-0.13(-1.29%)
Jul 23, 2020	9.741	10.14	9.660	10.07	11,381,242	+0.36(+3.68%)
Jul 22, 2020	9.546	9.847	9.517	9.717	16,366,174	-0.14(-1.40%)
Jul 21, 2020	9.376	9.855	9.376	9.855	32,094,708	+0.55(+5.93%)
Jul 20, 2020	9.465	9.554	9.287	9.303	9,881,555	-0.19(-1.97%)
Jul 17, 2020	9.692	9.753	9.465	9.490	10,286,865	-0.24(-2.42%)
Jul 16, 2020	9.571	9.928	9.514	9.725	9,878,694	-0.01(-0.08%)
Jul 15, 2020	9.579	9.770	9.441	9.733	16,169,891	+0.49(+5.27%)
Jul 14, 2020	9.490	9.522	9.157	9.246	10,906,818	-0.30(-3.15%)
Jul 13, 2020	9.587	9.717	9.270	9.546	12,051,023	+0.17(+1.82%)
Jul 10, 2020	8.840	9.384	8.816	9.376	12,629,789	+0.42(+4.71%)
Jul 09, 2020	9.319	9.360	8.889	8.954	10,600,349	-0.46(-4.91%)
Jul 08, 2020	9.254	9.473	9.153	9.416	9,262,838	+0.12(+1.31%)
Jul 07, 2020	9.571	9.652	9.254	9.295	8,999,528	-0.41(-4.18%)
Jul 06, 2020	9.782	9.968	9.546	9.701	9,045,320	+0.19(+2.05%)
Jul 02, 2020	9.822	9.912	9.416	9.506	18,369,516	+0.02(+0.17%)
Jul 01, 2020	9.928	9.936	9.392	9.490	15,848,289	-0.40(-4.02%)
Jun 30, 2020	9.538	9.952	9.433	9.887	16,882,592	+0.25(+2.61%)
Jun 29, 2020	9.709	9.822	9.457	9.636	18,874,298	+0.09(+0.94%)
Jun 26, 2020	10.12	10.23	9.546	9.546	19,434,482	-0.93(-8.91%)
Jun 25, 2020	10.05	10.50	9.960	10.48	8,955,101	+0.34(+3.36%)
Jun 24, 2020	10.60	10.67	10.12	10.14	13,061,647	-0.70(-6.44%)
Jun 23, 2020	11.08	11.21	10.82	10.84	12,268,547	-0.03(-0.30%)
Jun 22, 2020	10.68	10.99	10.63	10.87	9,105,293	+0.03(+0.30%)
Jun 19, 2020	11.28	11.28	10.56	10.84	28,609,570	-0.19(-1.69%)
Jun 18, 2020	10.80	11.14	10.65	11.02	15,759,031	+0.08(+0.74%)
Jun 17, 2020	11.19	11.21	10.91	10.94	13,151,103	-0.19(-1.75%)
Jun 16, 2020	11.46	11.49	10.85	11.14	19,721,832	+0.28(+2.62%)
Jun 15, 2020	10.13	10.95	10.05	10.85	19,550,378	+0.12(+1.13%)
Jun 12, 2020	10.96	10.97	10.31	10.73	18,767,292	+0.42(+4.09%)
Jun 11, 2020	10.24	10.72	10.12	10.31	24,461,966	-0.96(-8.50%)
Jun 10, 2020	11.89	11.89	11.21	11.27	31,366,704	-0.74(-6.15%)
Jun 09, 2020	11.77	12.31	11.63	12.01	30,413,736	-0.34(-2.76%)
Jun 08, 2020	12.23	12.40	11.85	12.35	18,239,936	+0.53(+4.46%)
Jun 05, 2020	12.07	12.44	11.66	11.82	29,675,398	+0.84(+7.61%)
Jun 04, 2020	10.22	11.00	10.11	10.98	19,554,720	+0.77(+7.55%)
Jun 03, 2020	9.993	10.33	9.936	10.21	19,739,012	+0.49(+5.01%)
Jun 02, 2020	9.790	9.952	9.611	9.725	9,255,079	+0.11(+1.10%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

KeyCorp (NY: KEY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

KeyCorp (NY: KEY )

Historical Prices

Sections

Services