Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	9.091	9.100	8.605	8.647	37,564,088	-0.55(-5.94%)
May 30, 2023	9.230	9.341	8.973	9.193	21,628,382	+0.04(+0.40%)
May 26, 2023	9.137	9.272	9.036	9.156	15,476,537	-0.01(-0.15%)
May 25, 2023	9.233	9.279	8.979	9.170	17,634,368	-0.08(-0.88%)
May 24, 2023	9.342	9.478	9.215	9.251	13,750,273	-0.24(-2.49%)
May 23, 2023	9.342	9.782	9.333	9.487	24,903,298	+0.16(+1.75%)
May 22, 2023	8.997	9.333	8.934	9.324	17,332,264	+0.42(+4.68%)
May 19, 2023	9.134	9.211	8.725	8.907	25,523,862	-0.21(-2.29%)
May 18, 2023	9.251	9.279	8.939	9.115	24,984,742	-0.12(-1.28%)
May 17, 2023	8.798	9.261	8.794	9.233	28,302,418	+0.73(+8.64%)
May 16, 2023	8.607	8.789	8.490	8.499	19,187,876	-0.20(-2.29%)
May 15, 2023	8.208	8.716	8.154	8.698	24,615,064	+0.54(+6.67%)
May 12, 2023	8.344	8.390	7.923	8.154	32,011,490	-0.09(-1.10%)
May 11, 2023	8.317	8.453	8.136	8.245	21,224,394	-0.21(-2.47%)
May 10, 2023	9.007	9.034	8.335	8.453	27,490,074	-0.36(-4.12%)
May 09, 2023	8.644	8.952	8.508	8.816	16,433,782	+0.04(+0.41%)
May 08, 2023	9.115	9.206	8.762	8.780	22,496,486	-0.14(-1.53%)
May 05, 2023	9.052	9.052	8.585	8.916	35,791,520	+0.82(+10.08%)
May 04, 2023	7.964	8.426	7.741	8.100	63,182,224	-0.54(-6.30%)
May 03, 2023	8.916	9.224	8.549	8.644	38,220,732	-0.16(-1.85%)
May 02, 2023	9.705	9.705	8.680	8.807	49,195,092	-0.92(-9.42%)
May 01, 2023	10.17	10.29	9.705	9.723	25,521,854	-0.49(-4.80%)
Apr 28, 2023	9.805	10.32	9.778	10.21	21,585,958	+0.28(+2.83%)
Apr 27, 2023	9.569	9.949	9.569	9.932	22,566,084	+0.35(+3.69%)
Apr 26, 2023	9.596	9.823	9.424	9.578	26,387,324	+0.07(+0.76%)
Apr 25, 2023	9.877	9.968	9.374	9.505	35,172,548	-0.59(-5.84%)
Apr 24, 2023	10.48	10.51	10.09	10.10	25,356,392	-0.42(-3.97%)
Apr 21, 2023	10.79	10.82	10.38	10.51	27,775,404	-0.41(-3.74%)
Apr 20, 2023	10.52	11.15	10.40	10.92	41,200,100	-0.31(-2.75%)
Apr 19, 2023	11.11	11.36	10.84	11.23	52,648,960	+0.26(+2.40%)
Apr 18, 2023	11.18	11.18	10.79	10.97	42,112,532	-0.20(-1.79%)
Apr 17, 2023	10.89	11.17	10.61	11.17	63,400,844	+0.20(+1.82%)
Apr 14, 2023	11.38	11.40	10.86	10.97	18,701,208	-0.18(-1.63%)
Apr 13, 2023	10.98	11.24	10.73	11.15	13,627,671	+0.22(+1.99%)
Apr 12, 2023	11.17	11.25	10.89	10.93	17,164,832	-0.18(-1.63%)
Apr 11, 2023	11.00	11.23	10.92	11.11	14,465,333	+0.12(+1.07%)
Apr 10, 2023	10.84	11.11	10.69	10.99	17,137,610	+0.19(+1.76%)
Apr 06, 2023	10.49	10.98	10.45	10.80	22,532,802	+0.32(+3.03%)
Apr 05, 2023	10.44	10.59	10.17	10.48	32,568,020	-0.15(-1.45%)
Apr 04, 2023	11.29	11.31	10.49	10.64	30,722,144	-0.58(-5.17%)
Apr 03, 2023	11.37	11.49	11.02	11.22	15,120,285	-0.14(-1.20%)
Mar 31, 2023	11.37	11.41	10.94	11.36	14,986,302	+0.13(+1.13%)
Mar 30, 2023	11.73	11.75	11.11	11.23	19,182,558	-0.26(-2.29%)
Mar 29, 2023	11.43	11.56	11.35	11.49	18,201,882	+0.27(+2.43%)
Mar 28, 2023	11.29	11.53	11.04	11.22	24,374,692	-0.11(-0.96%)
Mar 27, 2023	11.70	11.77	10.99	11.33	29,436,828	+0.57(+5.31%)
Mar 24, 2023	10.01	10.82	9.841	10.76	31,696,470	+0.54(+5.24%)
Mar 23, 2023	11.08	11.18	10.19	10.22	35,769,700	-0.71(-6.47%)
Mar 22, 2023	11.50	11.55	10.90	10.93	30,774,562	-0.64(-5.56%)
Mar 21, 2023	10.97	11.63	10.78	11.57	38,039,464	+0.99(+9.34%)
Mar 20, 2023	10.85	11.13	10.49	10.58	31,493,478	+0.13(+1.21%)
Mar 17, 2023	10.80	10.88	10.16	10.46	77,922,376	-0.68(-6.11%)
Mar 16, 2023	10.53	11.48	9.496	11.14	84,068,160	+0.48(+4.51%)
Mar 15, 2023	10.39	10.92	9.850	10.66	64,642,644	-0.38(-3.45%)
Mar 14, 2023	12.33	12.46	10.83	11.04	80,918,528	+0.72(+6.94%)
Mar 13, 2023	11.10	11.69	8.712	10.32	122,529,544	-3.88(-27.33%)
Mar 10, 2023	14.01	14.69	13.57	14.20	46,690,472	-0.37(-2.55%)
Mar 09, 2023	15.50	15.56	14.57	14.58	28,328,746	-1.12(-7.16%)
Mar 08, 2023	15.88	15.99	15.62	15.70	13,515,249	-0.22(-1.37%)
Mar 07, 2023	16.19	16.38	15.85	15.92	23,897,838	-0.54(-3.31%)
Mar 06, 2023	16.63	16.83	16.36	16.46	12,564,710	-0.15(-0.93%)
Mar 03, 2023	16.40	16.63	16.27	16.62	9,689,680	+0.35(+2.17%)
Mar 02, 2023	16.48	16.53	15.97	16.26	16,607,070	-0.47(-2.82%)
Mar 01, 2023	16.59	16.77	16.43	16.73	12,244,529	+0.15(+0.87%)
Feb 28, 2023	16.51	16.70	16.41	16.59	14,611,685	+0.17(+1.05%)
Feb 27, 2023	16.59	16.74	16.34	16.42	9,028,211	-0.01(-0.08%)
Feb 24, 2023	16.13	16.48	15.96	16.43	18,876,676	+0.17(+1.05%)
Feb 23, 2023	16.48	16.57	15.96	16.26	12,053,367	-0.05(-0.33%)
Feb 22, 2023	16.51	16.59	16.23	16.31	13,631,374	-0.29(-1.73%)
Feb 21, 2023	16.91	16.91	16.48	16.60	11,675,413	-0.57(-3.34%)
Feb 17, 2023	17.07	17.25	16.84	17.17	9,159,396	+0.06(+0.37%)
Feb 16, 2023	17.09	17.29	16.94	17.11	8,346,041	-0.16(-0.93%)
Feb 15, 2023	17.10	17.44	17.10	17.27	8,255,062	-0.02(-0.10%)
Feb 14, 2023	17.56	17.60	17.13	17.29	11,435,898	-0.33(-1.88%)
Feb 13, 2023	17.37	17.62	17.35	17.62	7,231,102	+0.19(+1.08%)
Feb 10, 2023	17.43	17.50	17.29	17.43	8,671,910	-0.10(-0.56%)
Feb 09, 2023	17.84	17.91	17.43	17.53	7,311,879	-0.22(-1.26%)
Feb 08, 2023	17.74	17.94	17.67	17.76	6,948,143	-0.20(-1.10%)
Feb 07, 2023	17.61	18.02	17.55	17.96	12,209,544	+0.22(+1.21%)
Feb 06, 2023	17.76	17.82	17.56	17.74	10,315,757	-0.22(-1.20%)
Feb 03, 2023	17.80	18.15	17.79	17.96	12,944,160	-0.03(-0.15%)
Feb 02, 2023	17.88	18.21	17.74	17.98	24,634,592	+0.22(+1.26%)
Feb 01, 2023	17.02	17.87	16.95	17.76	25,115,378	+0.55(+3.18%)
Jan 31, 2023	16.84	17.22	16.73	17.21	19,932,828	+0.39(+2.29%)
Jan 30, 2023	16.88	16.95	16.75	16.82	11,095,861	-0.21(-1.21%)
Jan 27, 2023	16.80	17.17	16.74	17.03	20,141,624	+0.23(+1.39%)
Jan 26, 2023	16.56	16.82	16.45	16.80	15,815,423	+0.36(+2.18%)
Jan 25, 2023	15.91	16.50	15.81	16.44	15,336,497	+0.36(+2.23%)
Jan 24, 2023	16.21	16.30	15.99	16.08	10,457,813	-0.13(-0.78%)
Jan 23, 2023	15.70	16.30	15.60	16.21	15,572,703	+0.56(+3.61%)
Jan 20, 2023	14.88	15.69	14.65	15.64	21,270,978	+0.89(+6.02%)
Jan 19, 2023	15.27	15.35	14.65	14.75	27,904,812	-0.71(-4.58%)
Jan 18, 2023	16.02	16.09	15.44	15.46	23,571,786	-0.70(-4.33%)
Jan 17, 2023	16.26	16.28	16.00	16.16	12,103,000	-0.14(-0.88%)
Jan 13, 2023	16.18	16.37	15.76	16.30	12,632,363	-0.14(-0.87%)
Jan 12, 2023	16.54	16.65	16.39	16.45	10,643,461	+0.04(+0.27%)
Jan 11, 2023	16.34	16.43	16.27	16.40	9,590,695	+0.07(+0.44%)
Jan 10, 2023	16.31	16.44	16.20	16.33	7,449,383	+0.02(+0.11%)
Jan 09, 2023	16.43	16.50	16.22	16.31	9,988,926	-0.16(-0.98%)
Jan 06, 2023	16.11	16.53	15.93	16.48	9,342,010	+0.48(+2.97%)
Jan 05, 2023	16.09	16.13	15.84	16.00	9,887,215	-0.22(-1.33%)
Jan 04, 2023	16.00	16.39	15.95	16.22	9,699,287	+0.42(+2.67%)
Jan 03, 2023	15.81	16.08	15.74	15.79	13,874,815	+0.17(+1.09%)
Dec 30, 2022	15.52	15.70	15.51	15.62	4,332,999	-0.01(-0.06%)
Dec 29, 2022	15.45	15.66	15.41	15.63	4,996,511	+0.24(+1.57%)
Dec 28, 2022	15.43	15.59	15.33	15.39	5,632,105	-0.12(-0.75%)
Dec 27, 2022	15.44	15.59	15.29	15.51	5,484,963	+0.10(+0.64%)
Dec 23, 2022	15.33	15.45	15.28	15.41	5,929,581	+0.10(+0.64%)
Dec 22, 2022	15.07	15.32	15.00	15.31	9,407,845	+0.10(+0.65%)
Dec 21, 2022	15.13	15.30	15.13	15.21	9,243,976	+0.30(+1.98%)
Dec 20, 2022	14.85	15.16	14.85	14.91	8,134,575	-0.02(-0.12%)
Dec 19, 2022	14.95	15.13	14.79	14.93	11,696,824	+0.03(+0.18%)
Dec 16, 2022	14.89	15.05	14.74	14.91	22,228,770	-0.17(-1.13%)
Dec 15, 2022	15.11	15.21	14.95	15.08	14,145,385	-0.25(-1.64%)
Dec 14, 2022	15.49	15.68	15.22	15.33	15,087,411	-0.19(-1.21%)
Dec 13, 2022	16.06	16.14	15.36	15.52	14,696,050	-0.23(-1.48%)
Dec 12, 2022	15.59	15.76	15.42	15.75	11,673,293	+0.13(+0.80%)
Dec 09, 2022	15.34	15.71	15.23	15.62	8,576,329	+0.22(+1.40%)
Dec 08, 2022	15.56	15.64	15.31	15.41	13,704,901	-0.07(-0.46%)
Dec 07, 2022	15.33	15.57	15.15	15.48	11,415,022	+0.09(+0.58%)
Dec 06, 2022	15.59	15.70	15.26	15.39	18,412,846	-0.26(-1.66%)
Dec 05, 2022	16.46	16.51	15.62	15.65	17,207,748	-0.99(-5.93%)
Dec 02, 2022	16.58	16.74	16.51	16.64	11,611,575	-0.15(-0.91%)
Dec 01, 2022	16.92	17.03	16.58	16.79	11,504,387	-0.08(-0.48%)
Nov 30, 2022	16.55	16.88	15.97	16.87	17,428,470	+0.22(+1.29%)
Nov 29, 2022	16.48	16.67	16.31	16.65	10,658,779	+0.22(+1.31%)
Nov 28, 2022	16.74	16.81	16.36	16.44	6,379,969	-0.44(-2.63%)
Nov 25, 2022	16.91	16.93	16.84	16.88	3,201,026	+0.10(+0.58%)
Nov 23, 2022	16.71	16.87	16.71	16.79	7,004,493	+0.02(+0.11%)
Nov 22, 2022	16.78	16.86	16.66	16.77	8,700,462	+0.13(+0.80%)
Nov 21, 2022	16.45	16.69	16.40	16.63	11,938,125	+0.12(+0.75%)
Nov 18, 2022	16.79	16.94	16.31	16.51	23,411,954	-0.05(-0.32%)
Nov 17, 2022	16.67	16.67	16.32	16.56	10,672,838	-0.23(-1.37%)
Nov 16, 2022	16.94	17.05	16.67	16.79	10,877,747	-0.21(-1.25%)
Nov 15, 2022	17.26	17.48	16.74	17.01	12,969,787	+0.15(+0.89%)
Nov 14, 2022	17.44	17.53	16.86	16.86	13,654,381	-0.74(-4.19%)
Nov 11, 2022	17.33	17.77	17.32	17.59	13,773,621	+0.34(+1.95%)
Nov 10, 2022	16.46	17.28	16.44	17.26	17,564,268	+1.38(+8.66%)
Nov 09, 2022	16.09	16.15	15.85	15.88	11,108,607	-0.38(-2.35%)
Nov 08, 2022	16.26	16.40	16.09	16.26	7,837,441	+0.00(+0.00%)
Nov 07, 2022	16.27	16.35	16.05	16.26	7,263,561	+0.09(+0.55%)
Nov 04, 2022	16.06	16.32	15.87	16.17	11,059,932	+0.35(+2.19%)
Nov 03, 2022	15.60	15.94	15.38	15.83	12,929,370	+0.04(+0.22%)
Nov 02, 2022	15.95	16.47	15.79	15.79	17,541,098	-0.22(-1.39%)
Nov 01, 2022	16.00	16.12	15.88	16.01	12,256,226	+0.16(+1.01%)
Oct 31, 2022	15.95	16.02	15.84	15.85	9,153,041	-0.20(-1.27%)
Oct 28, 2022	15.84	16.07	15.68	16.06	10,299,109	+0.31(+1.97%)
Oct 27, 2022	15.86	15.98	15.73	15.75	11,847,844	+0.05(+0.34%)
Oct 26, 2022	15.82	15.93	15.68	15.69	14,136,020	-0.07(-0.45%)
Oct 25, 2022	15.60	15.92	15.47	15.77	14,811,629	+0.04(+0.23%)
Oct 24, 2022	15.06	15.93	15.06	15.73	18,730,694	+0.74(+4.91%)
Oct 21, 2022	14.15	15.01	13.97	14.99	24,697,518	+0.93(+6.62%)
Oct 20, 2022	14.21	14.81	13.88	14.06	24,131,896	-0.57(-3.88%)
Oct 19, 2022	14.89	15.08	14.56	14.63	16,900,264	-0.43(-2.89%)
Oct 18, 2022	15.31	15.45	14.91	15.06	18,461,264	+0.08(+0.53%)
Oct 17, 2022	14.97	15.10	14.83	14.98	11,884,679	+0.36(+2.49%)
Oct 14, 2022	14.90	15.26	14.58	14.62	18,113,568	-0.20(-1.38%)
Oct 13, 2022	13.70	14.90	13.53	14.82	18,318,442	+0.99(+7.18%)
Oct 12, 2022	13.84	14.08	13.72	13.83	16,023,107	-0.07(-0.51%)
Oct 11, 2022	14.04	14.20	13.80	13.90	11,373,397	-0.24(-1.69%)
Oct 10, 2022	14.37	14.47	14.05	14.14	13,064,077	-0.19(-1.30%)
Oct 07, 2022	14.64	14.65	14.28	14.33	14,575,666	-0.42(-2.83%)
Oct 06, 2022	14.86	15.02	14.71	14.75	9,943,591	-0.24(-1.60%)
Oct 05, 2022	14.90	15.07	14.86	14.98	7,810,602	-0.20(-1.34%)
Oct 04, 2022	14.83	15.23	14.83	15.19	13,943,772	+0.58(+3.95%)
Oct 03, 2022	14.44	14.72	14.18	14.61	13,811,223	+0.40(+2.81%)
Sep 30, 2022	14.28	14.59	14.18	14.21	10,276,016	-0.01(-0.06%)
Sep 29, 2022	14.11	14.35	13.96	14.22	10,136,199	-0.12(-0.87%)
Sep 28, 2022	14.15	14.47	14.13	14.35	13,265,459	+0.19(+1.32%)
Sep 27, 2022	14.42	14.49	13.99	14.16	13,648,673	-0.12(-0.87%)
Sep 26, 2022	14.41	14.65	14.20	14.28	12,950,300	-0.28(-1.95%)
Sep 23, 2022	14.49	14.63	14.28	14.57	19,812,736	-0.14(-0.97%)
Sep 22, 2022	15.30	15.30	14.64	14.71	15,148,898	-0.49(-3.21%)
Sep 21, 2022	15.66	15.76	15.20	15.20	12,298,256	-0.43(-2.73%)
Sep 20, 2022	15.67	15.74	15.43	15.62	12,801,786	-0.20(-1.23%)
Sep 19, 2022	15.42	15.89	15.42	15.82	9,972,983	+0.12(+0.73%)
Sep 16, 2022	15.86	15.86	15.52	15.70	18,716,180	-0.33(-2.05%)
Sep 15, 2022	15.72	16.23	15.68	16.03	17,154,588	+0.38(+2.44%)
Sep 14, 2022	16.06	16.09	15.54	15.65	15,622,243	-0.32(-2.00%)
Sep 13, 2022	16.46	16.57	15.93	15.97	9,439,694	-0.80(-4.76%)
Sep 12, 2022	16.68	16.91	16.63	16.77	9,833,838	+0.21(+1.29%)
Sep 09, 2022	16.48	16.67	16.44	16.55	10,607,755	+0.15(+0.92%)
Sep 08, 2022	15.64	16.41	15.61	16.40	11,261,730	+0.64(+4.05%)
Sep 07, 2022	15.28	15.81	15.22	15.77	7,121,441	+0.40(+2.60%)
Sep 06, 2022	15.69	15.69	15.25	15.37	10,165,149	-0.20(-1.31%)
Sep 02, 2022	15.91	16.02	15.49	15.57	7,792,207	-0.12(-0.74%)
Sep 01, 2022	15.65	15.70	15.33	15.69	7,948,813	-0.01(-0.06%)
Aug 31, 2022	15.95	15.98	15.68	15.69	11,953,347	-0.16(-1.01%)
Aug 30, 2022	16.08	16.14	15.80	15.85	11,674,654	-0.12(-0.78%)
Aug 29, 2022	16.08	16.13	15.88	15.98	11,579,804	-0.20(-1.23%)
Aug 26, 2022	16.79	16.86	16.18	16.18	8,834,682	-0.55(-3.31%)
Aug 25, 2022	16.50	16.77	16.45	16.73	6,280,774	+0.27(+1.65%)
Aug 24, 2022	16.49	16.51	16.29	16.46	6,840,695	-0.02(-0.11%)
Aug 23, 2022	16.44	16.66	16.44	16.48	5,499,753	+0.05(+0.32%)
Aug 22, 2022	16.64	16.68	16.36	16.42	8,015,978	-0.52(-3.06%)
Aug 19, 2022	17.07	17.13	16.82	16.94	6,462,356	-0.30(-1.73%)
Aug 18, 2022	17.09	17.24	17.02	17.24	6,906,095	+0.18(+1.03%)
Aug 17, 2022	17.11	17.13	16.85	17.06	11,283,004	-0.30(-1.72%)
Aug 16, 2022	16.99	17.44	16.98	17.36	9,976,451	+0.29(+1.70%)
Aug 15, 2022	16.84	17.17	16.77	17.07	9,379,978	+0.04(+0.21%)
Aug 12, 2022	16.99	17.04	16.73	17.04	8,477,040	+0.18(+1.04%)
Aug 11, 2022	16.74	16.96	16.71	16.86	8,700,274	+0.30(+1.80%)
Aug 10, 2022	16.16	16.75	16.16	16.56	14,147,895	+0.67(+4.20%)
Aug 09, 2022	15.96	15.98	15.73	15.90	6,170,222	-0.04(-0.22%)
Aug 08, 2022	16.02	16.07	15.86	15.93	8,863,629	+0.08(+0.50%)
Aug 05, 2022	15.54	15.97	15.50	15.85	8,058,080	+0.28(+1.80%)
Aug 04, 2022	15.80	15.88	15.56	15.57	8,751,008	-0.32(-2.04%)
Aug 03, 2022	15.90	16.00	15.73	15.90	9,892,650	+0.11(+0.72%)
Aug 02, 2022	15.98	16.04	15.76	15.78	8,099,534	-0.27(-1.69%)
Aug 01, 2022	15.89	16.07	15.74	16.06	9,286,861	-0.01(-0.05%)
Jul 29, 2022	15.78	16.13	15.77	16.06	20,049,622	+0.34(+2.18%)
Jul 28, 2022	15.80	15.98	15.46	15.72	10,373,885	-0.10(-0.61%)
Jul 27, 2022	15.55	15.86	15.41	15.82	25,157,814	+0.34(+2.21%)
Jul 26, 2022	15.77	15.90	15.40	15.48	10,044,126	-0.41(-2.60%)
Jul 25, 2022	16.02	16.03	15.81	15.89	12,600,056	+0.05(+0.33%)
Jul 22, 2022	16.03	16.20	15.72	15.84	16,811,342	-0.19(-1.21%)
Jul 21, 2022	16.24	16.66	15.76	16.03	22,523,586	+0.11(+0.66%)
Jul 20, 2022	15.74	15.95	15.69	15.92	18,951,672	+0.08(+0.50%)
Jul 19, 2022	15.77	15.95	15.70	15.84	19,086,672	+0.31(+1.98%)
Jul 18, 2022	15.62	15.88	15.46	15.54	8,100,737	+0.16(+1.03%)
Jul 15, 2022	14.89	15.46	14.76	15.38	9,754,404	+0.78(+5.35%)
Jul 14, 2022	14.57	14.67	14.40	14.60	7,513,429	-0.32(-2.12%)
Jul 13, 2022	15.03	15.05	14.68	14.91	6,924,650	-0.28(-1.85%)
Jul 12, 2022	15.11	15.53	15.08	15.19	6,879,666	-0.09(-0.57%)
Jul 11, 2022	15.20	15.44	15.13	15.28	8,280,517	-0.07(-0.46%)
Jul 08, 2022	15.61	15.69	15.27	15.35	6,457,436	-0.11(-0.74%)
Jul 07, 2022	15.36	15.51	15.28	15.47	5,815,677	+0.32(+2.14%)
Jul 06, 2022	15.12	15.27	14.95	15.14	8,629,408	-0.11(-0.75%)
Jul 05, 2022	14.98	15.26	14.75	15.26	7,142,632	-0.11(-0.69%)
Jul 01, 2022	15.07	15.45	14.87	15.36	9,893,698	+0.24(+1.57%)
Jun 30, 2022	14.87	15.41	14.70	15.12	11,997,099	-0.23(-1.49%)
Jun 29, 2022	15.54	15.54	15.26	15.35	8,173,395	-0.11(-0.68%)
Jun 28, 2022	15.59	15.91	15.41	15.46	8,994,084	+0.04(+0.28%)
Jun 27, 2022	15.75	15.78	15.31	15.41	9,854,364	-0.24(-1.51%)
Jun 24, 2022	14.97	15.74	14.93	15.65	16,937,020	+0.73(+4.88%)
Jun 23, 2022	15.16	15.19	14.65	14.92	17,014,674	-0.36(-2.35%)
Jun 22, 2022	15.16	15.35	15.05	15.28	17,250,442	-0.10(-0.63%)
Jun 21, 2022	15.57	15.67	15.27	15.38	8,012,411	+0.23(+1.51%)
Jun 17, 2022	15.03	15.37	15.00	15.15	19,716,152	+0.16(+1.05%)
Jun 16, 2022	15.23	15.27	14.88	14.99	9,759,061	-0.58(-3.72%)
Jun 15, 2022	15.57	15.83	15.40	15.57	16,420,323	+0.18(+1.14%)
Jun 14, 2022	15.28	15.55	15.14	15.40	17,456,500	+0.13(+0.86%)
Jun 13, 2022	15.19	15.57	15.03	15.27	18,542,482	-0.33(-2.14%)
Jun 10, 2022	15.98	16.12	15.57	15.60	8,555,530	-0.77(-4.72%)
Jun 09, 2022	16.94	16.98	16.37	16.37	7,673,007	-0.59(-3.47%)
Jun 08, 2022	17.12	17.16	16.86	16.96	6,997,015	-0.35(-2.03%)
Jun 07, 2022	17.07	17.35	17.02	17.31	8,388,389	+0.05(+0.31%)
Jun 06, 2022	17.43	17.54	17.23	17.26	6,999,092	+0.02(+0.10%)
Jun 03, 2022	17.36	17.43	17.18	17.24	8,845,689	-0.25(-1.41%)
Jun 02, 2022	17.19	17.52	17.05	17.49	5,747,706	+0.37(+2.15%)

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