KEY/PI
KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed-to-Floating Rate Perpetual Non-Cumulative Preferred Stock, Series E
stockNYSEPreferred Stock
At CloseOct 2, 2026
25.01USD-0.020%(-0.01)48,291
After-hoursOct 2, 2026 4:10:30 PM EDT
25.01USD0.000%(0.00)
KEY/PI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 25.02 | 25.09 | 24.99 | 25.00 | -0.020% | 48,291 | 0.000% |
| 2026-10-01 | 25.01 | 25.09 | 25.01 | 25.01 | 0.000% | 44,082 | -0.020% |
| 2026-09-30 | 25.01 | 25.09 | 24.99 | 25.01 | +0.120% | 46,760 | -0.020% |
| 2026-09-29 | 24.98 | 25.07 | 24.92 | 24.98 | 0.000% | 77,711 | +0.100% |
| 2026-09-28 | 25.01 | 25.01 | 24.85 | 24.98 | -0.120% | 57,278 | +0.100% |
| 2026-09-25 | 24.97 | 25.01 | 24.90 | 25.01 | +0.040% | 48,923 | -0.020% |
| 2026-09-24 | 24.97 | 25.02 | 24.97 | 25.00 | +0.160% | 34,402 | +0.020% |
| 2026-09-23 | 25.01 | 25.05 | 24.96 | 24.96 | -0.200% | 139,054 | +0.180% |
| 2026-09-22 | 25.02 | 25.07 | 25.00 | 25.01 | -0.160% | 25,578 | -0.020% |
| 2026-09-21 | 25.09 | 25.09 | 24.98 | 25.05 | +0.160% | 25,032 | -0.180% |
| 2026-09-18 | 24.96 | 25.10 | 24.96 | 25.01 | +0.160% | 41,921 | -0.020% |
| 2026-09-17 | 24.95 | 25.01 | 24.95 | 24.97 | +0.120% | 63,625 | +0.140% |
| 2026-09-16 | 25.09 | 25.14 | 24.92 | 24.94 | -0.360% | 111,022 | +0.261% |
| 2026-09-15 | 25.05 | 25.05 | 24.96 | 25.03 | +0.240% | 26,034 | -0.100% |
| 2026-09-14 | 24.95 | 25.00 | 24.95 | 24.97 | +0.036% | 22,977 | +0.140% |
| 2026-09-11 | 24.95 | 25.00 | 24.95 | 24.96 | +0.004% | 40,003 | +0.176% |
| 2026-09-10 | 24.94 | 24.99 | 24.94 | 24.96 | -0.120% | 30,216 | +0.180% |
| 2026-09-09 | 24.94 | 25.02 | 24.94 | 24.99 | -0.040% | 78,761 | +0.060% |
| 2026-09-08 | 24.96 | 25.03 | 24.95 | 25.00 | 0.000% | 18,761 | +0.020% |
| 2026-09-04 | 25.00 | 25.03 | 24.94 | 25.00 | +0.241% | 28,201 | +0.020% |
| 2026-09-03 | 24.98 | 25.00 | 24.94 | 24.94 | -0.120% | 34,988 | +0.261% |
| 2026-09-02 | 24.96 | 25.04 | 24.93 | 24.97 | +0.046% | 28,459 | +0.140% |
| 2026-09-01 | 24.95 | 25.00 | 24.91 | 24.96 | -0.006% | 137,887 | +0.186% |
| 2026-08-31 | 24.98 | 25.00 | 24.92 | 24.96 | -1.538% | 34,027 | +0.180% |
| 2026-08-28 | 25.29 | 25.36 | 25.29 | 25.35 | 0.000% | 31,684 | -1.361% |
| 2026-08-27 | 25.31 | 25.35 | 25.29 | 25.35 | +0.198% | 18,248 | -1.361% |
| 2026-08-26 | 25.30 | 25.34 | 25.29 | 25.30 | -0.079% | 26,734 | -1.166% |
| 2026-08-25 | 25.29 | 25.34 | 25.29 | 25.32 | +0.119% | 9,450 | -1.244% |
| 2026-08-24 | 25.28 | 25.33 | 25.28 | 25.29 | +0.020% | 21,268 | -1.127% |
| 2026-08-21 | 25.28 | 25.31 | 25.27 | 25.29 | +0.020% | 19,849 | -1.107% |
| 2026-08-20 | 25.34 | 25.34 | 25.27 | 25.28 | -0.237% | 41,854 | -1.088% |
| 2026-08-19 | 25.28 | 25.34 | 25.28 | 25.34 | +0.178% | 23,755 | -1.322% |
| 2026-08-18 | 25.27 | 25.30 | 25.26 | 25.30 | +0.020% | 29,049 | -1.146% |
| 2026-08-17 | 25.25 | 25.31 | 25.25 | 25.29 | +0.238% | 142,089 | -1.127% |
| 2026-08-14 | 25.19 | 25.25 | 25.19 | 25.23 | +0.040% | 27,218 | -0.892% |
| 2026-08-13 | 25.21 | 25.31 | 25.18 | 25.22 | 0.000% | 16,553 | -0.852% |
| 2026-08-12 | 25.17 | 25.24 | 25.17 | 25.22 | +0.020% | 15,955 | -0.852% |
| 2026-08-11 | 25.23 | 25.27 | 25.17 | 25.21 | +0.020% | 42,101 | -0.833% |
| 2026-08-10 | 25.18 | 25.26 | 25.15 | 25.21 | -0.158% | 35,841 | -0.813% |
| 2026-08-07 | 25.11 | 25.26 | 25.11 | 25.25 | +0.718% | 33,363 | -0.970% |
| 2026-08-06 | 25.24 | 25.32 | 25.06 | 25.07 | -0.752% | 97,488 | -0.259% |
| 2026-08-05 | 25.26 | 25.31 | 25.25 | 25.26 | -0.198% | 19,791 | -1.010% |
| 2026-08-04 | 25.27 | 25.33 | 25.27 | 25.31 | +0.158% | 15,594 | -1.205% |
| 2026-08-03 | 25.23 | 25.31 | 25.23 | 25.27 | 0.000% | 21,597 | -1.049% |
| 2026-07-31 | 25.24 | 25.31 | 25.24 | 25.27 | +0.099% | 307,610 | -1.049% |
| 2026-07-30 | 25.21 | 25.29 | 25.20 | 25.24 | +0.079% | 52,539 | -0.950% |
| 2026-07-29 | 25.25 | 25.26 | 25.17 | 25.23 | -0.257% | 53,902 | -0.872% |
| 2026-07-28 | 25.27 | 25.34 | 25.27 | 25.29 | -0.118% | 43,765 | -1.127% |
| 2026-07-27 | 25.27 | 25.34 | 25.25 | 25.32 | -0.039% | 44,912 | -1.244% |
| 2026-07-24 | 25.21 | 25.36 | 25.11 | 25.33 | +0.556% | 20,191 | -1.283% |
| 2026-07-23 | 25.21 | 25.23 | 25.11 | 25.19 | -0.198% | 30,556 | -0.734% |
| 2026-07-22 | 25.08 | 25.24 | 25.08 | 25.24 | +0.638% | 24,603 | -0.931% |
| 2026-07-21 | 25.10 | 25.23 | 25.08 | 25.08 | -0.119% | 42,236 | -0.299% |
| 2026-07-20 | 25.08 | 25.24 | 25.08 | 25.11 | -0.119% | 24,311 | -0.418% |
| 2026-07-17 | 25.06 | 25.15 | 25.06 | 25.14 | +0.319% | 32,753 | -0.537% |
| 2026-07-16 | 25.08 | 25.11 | 25.04 | 25.06 | +0.080% | 32,383 | -0.219% |
| 2026-07-15 | 25.02 | 25.07 | 25.02 | 25.04 | -0.056% | 14,428 | -0.140% |
| 2026-07-14 | 24.99 | 25.06 | 24.99 | 25.05 | +0.162% | 12,182 | -0.196% |
| 2026-07-13 | 25.05 | 25.06 | 25.00 | 25.01 | -0.005% | 16,519 | -0.035% |
| 2026-07-10 | 24.98 | 25.03 | 24.98 | 25.02 | -0.020% | 11,691 | -0.040% |
| 2026-07-09 | 24.96 | 25.03 | 24.96 | 25.02 | +0.160% | 23,971 | -0.060% |
| 2026-07-08 | 25.09 | 25.10 | 24.96 | 24.98 | -0.359% | 24,008 | +0.100% |
| 2026-07-07 | 25.07 | 25.10 | 25.07 | 25.07 | 0.000% | 19,548 | -0.259% |
| 2026-07-06 | 25.01 | 25.09 | 25.01 | 25.07 | +0.160% | 14,548 | -0.259% |
| 2026-07-02 | 24.96 | 25.13 | 24.96 | 25.03 | +0.120% | 21,994 | -0.100% |
| 2026-07-01 | 24.91 | 25.03 | 24.91 | 25.00 | +0.483% | 26,759 | +0.020% |
| 2026-06-30 | 24.93 | 25.10 | 24.85 | 24.88 | -0.301% | 155,773 | +0.502% |
| 2026-06-29 | 24.96 | 25.02 | 24.90 | 24.95 | -0.100% | 32,638 | +0.200% |
| 2026-06-26 | 24.81 | 24.98 | 24.81 | 24.98 | +0.281% | 22,127 | +0.100% |
| 2026-06-25 | 24.87 | 25.00 | 24.87 | 24.91 | +0.161% | 29,159 | +0.381% |
| 2026-06-24 | 24.94 | 25.02 | 24.85 | 24.87 | -0.241% | 26,591 | +0.543% |
| 2026-06-23 | 24.99 | 25.04 | 24.90 | 24.93 | -0.080% | 25,576 | +0.301% |
| 2026-06-22 | 25.09 | 25.11 | 24.92 | 24.95 | -0.439% | 30,493 | +0.220% |
| 2026-06-18 | 25.08 | 25.21 | 25.02 | 25.06 | -0.080% | 115,252 | -0.219% |
| 2026-06-17 | 25.09 | 25.25 | 25.06 | 25.08 | -0.239% | 26,794 | -0.299% |
| 2026-06-16 | 25.06 | 25.21 | 25.06 | 25.14 | +0.319% | 17,962 | -0.537% |
| 2026-06-15 | 25.19 | 25.19 | 25.06 | 25.06 | -0.120% | 13,885 | -0.219% |
| 2026-06-12 | 25.09 | 25.09 | 25.04 | 25.09 | 0.000% | 12,373 | -0.339% |
| 2026-06-11 | 25.06 | 25.09 | 24.98 | 25.09 | +0.440% | 25,232 | -0.339% |
| 2026-06-10 | 25.06 | 25.07 | 24.98 | 24.98 | -0.180% | 14,438 | +0.100% |
| 2026-06-09 | 25.00 | 25.09 | 24.98 | 25.02 | +0.060% | 15,365 | -0.080% |
| 2026-06-08 | 25.05 | 25.07 | 25.00 | 25.01 | +0.120% | 25,828 | -0.020% |
| 2026-06-05 | 25.01 | 25.07 | 24.97 | 24.98 | -0.200% | 27,146 | +0.100% |
| 2026-06-04 | 24.99 | 25.07 | 24.99 | 25.03 | -0.120% | 59,964 | -0.100% |
| 2026-06-03 | 25.13 | 25.13 | 24.99 | 25.06 | -0.080% | 17,426 | -0.219% |
| 2026-06-02 | 25.09 | 25.10 | 24.98 | 25.08 | -0.040% | 17,170 | -0.299% |
| 2026-06-01 | 25.10 | 25.15 | 24.87 | 25.09 | -0.830% | 67,832 | -0.339% |
| 2026-05-29 | 25.56 | 25.56 | 25.30 | 25.30 | -0.784% | 17,945 | -1.166% |
| 2026-05-28 | 25.27 | 25.50 | 25.27 | 25.50 | +0.552% | 66,086 | -1.941% |
| 2026-05-27 | 25.45 | 25.45 | 25.22 | 25.36 | -0.039% | 16,517 | -1.400% |
| 2026-05-26 | 25.42 | 25.42 | 25.31 | 25.37 | +0.237% | 21,093 | -1.439% |
| 2026-05-22 | 25.30 | 25.31 | 25.27 | 25.31 | +0.158% | 12,154 | -1.205% |
| 2026-05-21 | 25.36 | 25.36 | 25.21 | 25.27 | -0.119% | 67,185 | -1.049% |
| 2026-05-20 | 25.27 | 25.30 | 25.16 | 25.30 | +0.178% | 17,562 | -1.166% |
| 2026-05-19 | 25.22 | 25.27 | 25.16 | 25.25 | -0.020% | 25,023 | -0.990% |
| 2026-05-18 | 25.16 | 25.27 | 25.16 | 25.26 | +0.358% | 30,905 | -1.010% |
| 2026-05-15 | 25.08 | 25.25 | 25.08 | 25.17 | -0.238% | 27,611 | -0.656% |
| 2026-05-14 | 25.12 | 25.25 | 25.12 | 25.23 | -0.020% | 19,380 | -0.892% |
| 2026-05-13 | 25.22 | 25.29 | 25.22 | 25.23 | +0.059% | 14,013 | -0.911% |
| 2026-05-12 | 25.18 | 25.23 | 25.18 | 25.22 | -0.119% | 14,221 | -0.852% |
| 2026-05-11 | 25.22 | 25.25 | 25.20 | 25.25 | +0.438% | 18,476 | -0.970% |
| 2026-05-08 | 25.10 | 25.19 | 25.06 | 25.14 | +0.199% | 156,021 | -0.537% |
| 2026-05-07 | 25.06 | 25.14 | 25.06 | 25.09 | -0.040% | 11,101 | -0.339% |
| 2026-05-06 | 25.10 | 25.13 | 25.05 | 25.10 | +0.210% | 12,760 | -0.378% |
| 2026-05-05 | 25.06 | 25.12 | 25.03 | 25.05 | +0.070% | 33,818 | -0.170% |
| 2026-05-04 | 25.08 | 25.09 | 25.02 | 25.03 | 0.000% | 30,741 | -0.100% |
| 2026-05-01 | 25.03 | 25.09 | 25.02 | 25.03 | +0.040% | 35,059 | -0.100% |
| 2026-04-30 | 25.05 | 25.09 | 25.01 | 25.02 | 0.000% | 39,442 | -0.060% |
| 2026-04-29 | 25.09 | 25.15 | 25.00 | 25.02 | -0.124% | 35,483 | -0.060% |
| 2026-04-28 | 25.06 | 25.09 | 25.01 | 25.05 | -0.036% | 25,135 | -0.184% |
| 2026-04-27 | 25.14 | 25.17 | 25.06 | 25.06 | -0.120% | 20,409 | -0.219% |
| 2026-04-24 | 24.99 | 25.17 | 24.99 | 25.09 | +0.200% | 20,664 | -0.339% |
| 2026-04-23 | 25.07 | 25.16 | 25.00 | 25.04 | +0.040% | 138,552 | -0.140% |
| 2026-04-22 | 25.11 | 25.13 | 24.96 | 25.03 | +0.040% | 276,317 | -0.100% |
| 2026-04-21 | 25.05 | 25.13 | 25.02 | 25.02 | -0.398% | 18,163 | -0.060% |
| 2026-04-20 | 25.11 | 25.17 | 25.11 | 25.12 | +0.040% | 17,917 | -0.458% |
| 2026-04-17 | 25.20 | 25.20 | 25.11 | 25.11 | -0.080% | 15,154 | -0.418% |
| 2026-04-16 | 25.11 | 25.18 | 25.11 | 25.13 | +0.080% | 21,970 | -0.497% |
| 2026-04-15 | 25.16 | 25.16 | 25.11 | 25.11 | -0.119% | 11,761 | -0.418% |
| 2026-04-14 | 25.07 | 25.20 | 25.05 | 25.14 | +0.560% | 44,277 | -0.537% |
| 2026-04-13 | 24.98 | 25.07 | 24.98 | 25.00 | +0.160% | 28,278 | +0.020% |
| 2026-04-10 | 24.98 | 25.02 | 24.95 | 24.96 | -0.319% | 16,165 | +0.180% |
| 2026-04-09 | 25.03 | 25.06 | 24.94 | 25.04 | +0.180% | 16,944 | -0.140% |
| 2026-04-08 | 25.04 | 25.04 | 24.95 | 25.00 | +0.221% | 18,300 | +0.040% |
| 2026-04-07 | 24.91 | 25.02 | 24.90 | 24.94 | -0.120% | 28,371 | +0.261% |
| 2026-04-06 | 24.85 | 25.00 | 24.85 | 24.97 | +0.040% | 25,982 | +0.140% |
| 2026-04-02 | 24.89 | 24.96 | 24.80 | 24.96 | +0.201% | 45,964 | +0.180% |
| 2026-04-01 | 24.77 | 24.98 | 24.67 | 24.91 | +0.850% | 35,134 | +0.381% |
| 2026-03-31 | 24.85 | 24.93 | 24.70 | 24.70 | -0.483% | 212,772 | +1.235% |
| 2026-03-30 | 24.81 | 24.97 | 24.81 | 24.82 | +0.161% | 32,339 | +0.745% |
| 2026-03-27 | 24.85 | 24.92 | 24.78 | 24.78 | 0.000% | 42,128 | +0.908% |
| 2026-03-26 | 24.90 | 24.99 | 24.75 | 24.78 | -0.602% | 45,189 | +0.908% |
| 2026-03-25 | 24.86 | 24.98 | 24.86 | 24.93 | +0.161% | 21,943 | +0.301% |
| 2026-03-24 | 24.78 | 24.98 | 24.78 | 24.89 | +0.080% | 24,878 | +0.462% |
| 2026-03-23 | 24.86 | 24.95 | 24.85 | 24.87 | +0.323% | 27,419 | +0.543% |
| 2026-03-20 | 24.93 | 25.08 | 24.77 | 24.79 | -0.442% | 49,306 | +0.867% |
| 2026-03-19 | 24.89 | 24.95 | 24.89 | 24.90 | -0.120% | 33,970 | +0.422% |
| 2026-03-18 | 24.92 | 24.97 | 24.90 | 24.93 | 0.000% | 13,683 | +0.301% |
| 2026-03-17 | 24.97 | 25.00 | 24.92 | 24.93 | -0.080% | 33,173 | +0.301% |
| 2026-03-16 | 25.07 | 25.08 | 24.95 | 24.95 | -0.120% | 42,930 | +0.220% |
| 2026-03-13 | 25.06 | 25.06 | 24.96 | 24.98 | +0.120% | 17,251 | +0.100% |
| 2026-03-12 | 25.00 | 25.00 | 24.91 | 24.95 | -0.240% | 26,299 | +0.220% |
| 2026-03-11 | 25.05 | 25.10 | 24.96 | 25.01 | -0.040% | 49,996 | -0.020% |
| 2026-03-10 | 25.07 | 25.09 | 24.97 | 25.02 | -0.120% | 20,364 | -0.060% |
| 2026-03-09 | 25.10 | 25.10 | 24.95 | 25.05 | -0.120% | 24,512 | -0.180% |
| 2026-03-06 | 25.13 | 25.15 | 25.01 | 25.08 | -0.318% | 38,990 | -0.299% |
| 2026-03-05 | 25.07 | 25.19 | 25.07 | 25.16 | +0.359% | 41,517 | -0.616% |
| 2026-03-04 | 24.90 | 25.14 | 24.88 | 25.07 | +0.320% | 30,515 | -0.259% |
| 2026-03-03 | 24.97 | 25.02 | 24.85 | 24.99 | -0.080% | 45,538 | +0.060% |
| 2026-03-02 | 24.99 | 25.09 | 24.91 | 25.01 | -1.107% | 20,909 | -0.020% |
| 2026-02-27 | 25.20 | 25.29 | 25.10 | 25.29 | +0.278% | 118,446 | -1.127% |
| 2026-02-26 | 25.21 | 25.25 | 25.20 | 25.22 | +0.119% | 21,939 | -0.852% |
| 2026-02-25 | 25.23 | 25.23 | 25.13 | 25.19 | 0.000% | 18,881 | -0.734% |
| 2026-02-24 | 25.23 | 25.23 | 25.16 | 25.19 | -0.040% | 30,204 | -0.734% |
| 2026-02-23 | 25.19 | 25.25 | 25.18 | 25.20 | 0.000% | 22,695 | -0.774% |
| 2026-02-20 | 25.26 | 25.28 | 25.20 | 25.20 | -0.198% | 10,915 | -0.774% |
| 2026-02-19 | 25.29 | 25.31 | 25.23 | 25.25 | 0.000% | 21,576 | -0.970% |
| 2026-02-18 | 25.31 | 25.31 | 25.18 | 25.25 | -0.237% | 20,630 | -0.970% |
| 2026-02-17 | 25.18 | 25.31 | 25.15 | 25.31 | +0.756% | 28,039 | -1.205% |
| 2026-02-13 | 25.19 | 25.26 | 25.11 | 25.12 | +0.080% | 14,264 | -0.458% |
| 2026-02-12 | 25.20 | 25.24 | 25.05 | 25.10 | -0.555% | 17,360 | -0.378% |
| 2026-02-11 | 25.24 | 25.24 | 25.18 | 25.24 | +0.119% | 12,966 | -0.931% |
| 2026-02-10 | 25.16 | 25.24 | 25.16 | 25.21 | -0.079% | 17,208 | -0.813% |
| 2026-02-09 | 25.19 | 25.23 | 25.12 | 25.23 | +0.239% | 34,844 | -0.892% |
| 2026-02-06 | 25.07 | 25.18 | 25.07 | 25.17 | +0.199% | 26,204 | -0.655% |
| 2026-02-05 | 25.11 | 25.13 | 25.08 | 25.12 | +0.080% | 22,456 | -0.458% |
| 2026-02-04 | 25.09 | 25.11 | 25.09 | 25.10 | +0.040% | 22,927 | -0.378% |
| 2026-02-03 | 24.97 | 25.09 | 24.97 | 25.09 | +0.200% | 32,580 | -0.339% |
| 2026-02-02 | 25.11 | 25.21 | 24.78 | 25.04 | -0.516% | 186,083 | -0.140% |
| 2026-01-30 | 25.04 | 25.19 | 25.03 | 25.17 | +0.519% | 27,722 | -0.656% |
| 2026-01-29 | 25.15 | 25.15 | 25.00 | 25.04 | -0.163% | 51,316 | -0.140% |
| 2026-01-28 | 25.05 | 25.13 | 25.05 | 25.08 | +0.083% | 16,019 | -0.302% |
| 2026-01-27 | 25.11 | 25.18 | 25.06 | 25.06 | -0.358% | 27,087 | -0.219% |
| 2026-01-26 | 25.12 | 25.19 | 25.10 | 25.15 | +0.119% | 27,715 | -0.577% |
| 2026-01-23 | 25.14 | 25.20 | 25.06 | 25.12 | +0.080% | 24,288 | -0.458% |
| 2026-01-22 | 25.04 | 25.15 | 25.04 | 25.10 | +0.240% | 31,397 | -0.378% |
| 2026-01-21 | 25.02 | 25.11 | 25.01 | 25.04 | -0.239% | 797,277 | -0.140% |
| 2026-01-20 | 25.03 | 25.10 | 25.03 | 25.10 | +0.080% | 35,212 | -0.378% |
| 2026-01-16 | 25.00 | 25.15 | 25.00 | 25.08 | +0.200% | 36,680 | -0.299% |
| 2026-01-15 | 25.05 | 25.15 | 25.01 | 25.03 | 0.000% | 44,796 | -0.100% |
| 2026-01-14 | 25.00 | 25.05 | 24.90 | 25.03 | +0.200% | 71,055 | -0.100% |
| 2026-01-13 | 25.00 | 25.07 | 24.98 | 24.98 | -0.080% | 13,868 | +0.100% |
| 2026-01-12 | 25.04 | 25.08 | 25.00 | 25.00 | -0.120% | 29,663 | +0.020% |
| 2026-01-09 | 25.03 | 25.06 | 24.94 | 25.03 | +0.321% | 34,701 | -0.100% |
| 2026-01-08 | 25.01 | 25.05 | 24.92 | 24.95 | -0.160% | 19,841 | +0.220% |
| 2026-01-07 | 24.95 | 25.06 | 24.90 | 24.99 | 0.000% | 51,916 | +0.060% |
| 2026-01-06 | 25.06 | 25.06 | 24.91 | 24.99 | 0.000% | 20,870 | +0.060% |
| 2026-01-05 | 25.01 | 25.10 | 24.99 | 24.99 | -0.399% | 59,335 | +0.060% |
| 2026-01-02 | 24.81 | 25.10 | 24.81 | 25.09 | +1.251% | 52,071 | -0.339% |
| 2025-12-31 | 24.64 | 24.84 | 24.64 | 24.78 | +0.487% | 1,213,121 | +0.908% |
| 2025-12-30 | 24.61 | 24.80 | 24.60 | 24.66 | -0.323% | 254,810 | +1.399% |
| 2025-12-29 | 24.68 | 24.78 | 24.67 | 24.74 | +0.081% | 67,754 | +1.072% |
| 2025-12-26 | 24.74 | 24.80 | 24.67 | 24.72 | -0.282% | 90,979 | +1.153% |
| 2025-12-24 | 24.80 | 24.85 | 24.73 | 24.79 | -0.161% | 61,326 | +0.867% |
| 2025-12-23 | 24.81 | 24.88 | 24.77 | 24.83 | 0.000% | 78,335 | +0.705% |
| 2025-12-22 | 24.80 | 24.92 | 24.77 | 24.83 | +0.040% | 101,158 | +0.705% |
| 2025-12-19 | 24.80 | 24.88 | 24.79 | 24.82 | 0.000% | 118,980 | +0.745% |
| 2025-12-18 | 24.79 | 24.85 | 24.72 | 24.82 | +0.161% | 119,100 | +0.745% |
| 2025-12-17 | 24.80 | 24.85 | 24.75 | 24.78 | -0.081% | 76,072 | +0.908% |
| 2025-12-16 | 24.86 | 24.86 | 24.76 | 24.80 | -0.081% | 72,285 | +0.827% |
| 2025-12-15 | 24.94 | 24.94 | 24.77 | 24.82 | -0.121% | 81,480 | +0.745% |
| 2025-12-12 | 24.82 | 24.95 | 24.80 | 24.85 | -0.201% | 64,252 | +0.624% |
| 2025-12-11 | 24.88 | 24.94 | 24.81 | 24.90 | +0.080% | 60,909 | +0.422% |
| 2025-12-10 | 24.84 | 24.95 | 24.75 | 24.88 | +0.080% | 71,221 | +0.502% |
| 2025-12-09 | 24.81 | 24.87 | 24.75 | 24.86 | +0.363% | 63,267 | +0.583% |
| 2025-12-08 | 24.84 | 24.87 | 24.75 | 24.77 | -0.201% | 62,642 | +0.949% |
| 2025-12-05 | 24.82 | 24.82 | 24.75 | 24.82 | +0.202% | 37,227 | +0.745% |
| 2025-12-04 | 24.89 | 24.89 | 24.75 | 24.77 | -0.201% | 44,285 | +0.949% |
| 2025-12-03 | 24.80 | 24.84 | 24.75 | 24.82 | +0.242% | 38,545 | +0.745% |
| 2025-12-02 | 24.79 | 24.79 | 24.66 | 24.76 | -0.161% | 57,385 | +0.989% |
| 2025-12-01 | 24.80 | 24.88 | 24.68 | 24.80 | -0.840% | 49,846 | +0.827% |
| 2025-11-28 | 25.06 | 25.08 | 25.01 | 25.01 | -0.200% | 22,092 | -0.020% |
| 2025-11-26 | 25.12 | 25.12 | 25.03 | 25.06 | -0.040% | 17,516 | -0.219% |
| 2025-11-25 | 25.03 | 25.13 | 25.01 | 25.07 | +0.200% | 19,681 | -0.259% |
| 2025-11-24 | 25.11 | 25.11 | 24.96 | 25.02 | -0.120% | 15,678 | -0.060% |
| 2025-11-21 | 24.96 | 25.09 | 24.96 | 25.05 | +0.401% | 21,111 | -0.180% |
| 2025-11-20 | 24.96 | 24.99 | 24.84 | 24.95 | -0.040% | 59,743 | +0.220% |
| 2025-11-19 | 25.02 | 25.05 | 24.93 | 24.96 | -0.399% | 30,943 | +0.180% |
| 2025-11-18 | 24.95 | 25.08 | 24.95 | 25.06 | +0.120% | 26,073 | -0.219% |
| 2025-11-17 | 24.99 | 25.05 | 24.92 | 25.03 | +0.080% | 32,182 | -0.100% |
| 2025-11-14 | 25.00 | 25.05 | 24.96 | 25.01 | +0.160% | 13,650 | -0.020% |
| 2025-11-13 | 24.94 | 25.01 | 24.94 | 24.97 | -0.240% | 30,782 | +0.140% |
| 2025-11-12 | 25.03 | 25.09 | 25.03 | 25.03 | +0.120% | 13,914 | -0.100% |
| 2025-11-11 | 24.91 | 25.10 | 24.91 | 25.00 | +0.080% | 11,596 | +0.020% |
| 2025-11-10 | 24.96 | 25.06 | 24.93 | 24.98 | +0.140% | 14,815 | +0.100% |
| 2025-11-07 | 25.00 | 25.00 | 24.91 | 24.95 | -0.060% | 17,299 | +0.241% |
| 2025-11-06 | 25.05 | 25.07 | 24.90 | 24.96 | -0.379% | 39,326 | +0.180% |
| 2025-11-05 | 25.04 | 25.11 | 25.01 | 25.05 | +0.381% | 18,507 | -0.200% |
| 2025-11-04 | 24.92 | 25.00 | 24.92 | 24.96 | -0.000% | 43,263 | +0.181% |
| 2025-11-03 | 24.90 | 25.05 | 24.85 | 24.96 | +0.362% | 24,697 | +0.180% |
| 2025-10-31 | 25.04 | 25.07 | 24.82 | 24.87 | -0.520% | 66,581 | +0.543% |
| 2025-10-30 | 25.11 | 25.12 | 25.00 | 25.00 | -0.359% | 24,775 | +0.020% |
| 2025-10-29 | 25.03 | 25.12 | 24.98 | 25.09 | +0.521% | 46,069 | -0.339% |
| 2025-10-28 | 25.12 | 25.19 | 24.94 | 24.96 | -0.319% | 38,197 | +0.180% |
| 2025-10-27 | 25.17 | 25.17 | 25.04 | 25.04 | -0.100% | 24,038 | -0.140% |
| 2025-10-24 | 25.02 | 25.18 | 25.02 | 25.07 | -0.020% | 15,872 | -0.239% |
| 2025-10-23 | 24.96 | 25.20 | 24.88 | 25.07 | +0.400% | 27,975 | -0.259% |
| 2025-10-22 | 25.04 | 25.12 | 24.95 | 24.97 | -0.478% | 27,306 | +0.140% |
| 2025-10-21 | 25.20 | 25.21 | 25.03 | 25.09 | -0.437% | 40,922 | -0.339% |
| 2025-10-20 | 25.15 | 25.23 | 25.15 | 25.20 | +0.519% | 24,299 | -0.774% |
| 2025-10-17 | 24.91 | 25.17 | 24.90 | 25.07 | +0.885% | 34,568 | -0.259% |
| 2025-10-16 | 25.04 | 25.20 | 24.80 | 24.85 | -0.858% | 26,619 | +0.624% |
| 2025-10-15 | 25.17 | 25.17 | 25.01 | 25.07 | -0.139% | 15,796 | -0.239% |
| 2025-10-14 | 25.00 | 25.12 | 24.91 | 25.10 | +0.240% | 14,716 | -0.378% |
| 2025-10-13 | 25.00 | 25.08 | 24.92 | 25.04 | +0.562% | 14,277 | -0.140% |
| 2025-10-10 | 24.94 | 25.08 | 24.86 | 24.90 | -0.056% | 27,663 | +0.422% |
| 2025-10-09 | 25.05 | 25.06 | 24.78 | 24.91 | -0.424% | 51,495 | +0.365% |
| 2025-10-08 | 25.08 | 25.11 | 25.01 | 25.02 | -0.517% | 10,512 | -0.060% |
| 2025-10-07 | 25.19 | 25.19 | 25.04 | 25.15 | +0.040% | 14,410 | -0.577% |
| 2025-10-06 | 25.04 | 25.18 | 25.04 | 25.14 | -0.040% | 18,599 | -0.537% |
| 2025-10-03 | 25.21 | 25.21 | 25.10 | 25.15 | 0.000% | 7,705 | -0.577% |
| 2025-10-02 | 25.15 | 25.18 | 25.10 | 25.15 | -0.020% | 13,284 | -0.577% |
| 2025-10-01 | 25.18 | 25.20 | 25.11 | 25.16 | -0.060% | 19,251 | -0.596% |
| 2025-09-30 | 25.17 | 25.17 | 24.91 | 25.17 | 0.000% | 69,854 | -0.656% |
| 2025-09-29 | 25.08 | 25.17 | 25.05 | 25.17 | +0.399% | 30,267 | -0.656% |
| 2025-09-26 | 24.98 | 25.07 | 24.95 | 25.07 | +0.175% | 10,307 | -0.259% |
| 2025-09-25 | 25.00 | 25.07 | 24.99 | 25.03 | -0.100% | 11,180 | -0.085% |
| 2025-09-24 | 25.05 | 25.08 | 24.93 | 25.05 | +0.285% | 21,978 | -0.185% |
| 2025-09-23 | 25.06 | 25.11 | 24.92 | 24.98 | -0.280% | 45,743 | +0.100% |
| 2025-09-22 | 25.10 | 25.10 | 25.02 | 25.05 | -0.040% | 11,576 | -0.180% |
| 2025-09-19 | 25.06 | 25.10 | 25.02 | 25.06 | -0.159% | 16,505 | -0.219% |
| 2025-09-18 | 25.12 | 25.17 | 25.07 | 25.10 | +0.040% | 41,494 | -0.378% |
| 2025-09-17 | 25.16 | 25.19 | 25.02 | 25.09 | +0.080% | 16,697 | -0.339% |
| 2025-09-16 | 25.15 | 25.19 | 25.03 | 25.07 | -0.286% | 14,710 | -0.259% |
| 2025-09-15 | 25.25 | 25.25 | 25.09 | 25.14 | -0.112% | 28,750 | -0.545% |
| 2025-09-12 | 25.24 | 25.25 | 25.17 | 25.17 | -0.119% | 30,201 | -0.656% |
| 2025-09-11 | 25.26 | 25.26 | 25.10 | 25.20 | +0.478% | 51,673 | -0.774% |
| 2025-09-10 | 25.23 | 25.23 | 25.08 | 25.08 | -0.673% | 48,851 | -0.299% |
| 2025-09-09 | 25.21 | 25.32 | 25.15 | 25.25 | +0.357% | 36,527 | -0.970% |
| 2025-09-08 | 25.10 | 25.28 | 25.10 | 25.16 | +0.319% | 13,588 | -0.616% |
| 2025-09-05 | 25.00 | 25.08 | 25.00 | 25.08 | +0.481% | 18,807 | -0.299% |
| 2025-09-04 | 24.96 | 25.00 | 24.94 | 24.96 | 0.000% | 12,669 | +0.180% |
| 2025-09-03 | 24.85 | 25.00 | 24.85 | 24.96 | +0.828% | 25,570 | +0.180% |
| 2025-09-02 | 24.69 | 24.82 | 24.69 | 24.75 | -0.821% | 18,365 | +1.010% |
| 2025-08-29 | 25.05 | 25.05 | 24.95 | 24.96 | -0.200% | 116,451 | +0.180% |
| 2025-08-28 | 25.00 | 25.06 | 25.00 | 25.01 | -0.060% | 19,446 | -0.020% |
| 2025-08-27 | 25.10 | 25.10 | 25.00 | 25.02 | -0.179% | 17,075 | -0.080% |
| 2025-08-26 | 25.12 | 25.12 | 25.00 | 25.07 | +0.195% | 15,357 | -0.259% |
| 2025-08-25 | 25.08 | 25.11 | 25.00 | 25.02 | -0.195% | 19,892 | -0.064% |
| 2025-08-22 | 24.99 | 25.13 | 24.98 | 25.07 | +0.562% | 23,938 | -0.259% |
| 2025-08-21 | 24.92 | 24.99 | 24.92 | 24.93 | -0.200% | 18,298 | +0.301% |
| 2025-08-20 | 24.90 | 25.00 | 24.90 | 24.98 | +0.281% | 34,722 | +0.100% |
| 2025-08-19 | 24.94 | 25.14 | 24.89 | 24.91 | +0.060% | 26,611 | +0.381% |
| 2025-08-18 | 24.85 | 25.09 | 24.82 | 24.89 | -0.020% | 43,095 | +0.442% |
| 2025-08-15 | 24.90 | 25.00 | 24.85 | 24.90 | +0.121% | 18,421 | +0.422% |
| 2025-08-14 | 24.93 | 25.12 | 24.85 | 24.87 | -0.241% | 28,628 | +0.543% |
| 2025-08-13 | 25.13 | 25.13 | 24.91 | 24.93 | -0.308% | 60,527 | +0.301% |
| 2025-08-12 | 25.11 | 25.11 | 25.00 | 25.01 | -0.052% | 23,787 | -0.008% |
| 2025-08-11 | 24.94 | 25.02 | 24.93 | 25.02 | +0.080% | 12,150 | -0.060% |
| 2025-08-08 | 25.00 | 25.00 | 24.86 | 25.00 | +0.016% | 12,242 | +0.020% |
| 2025-08-07 | 25.03 | 25.14 | 24.84 | 25.00 | -0.116% | 26,931 | +0.036% |
| 2025-08-06 | 25.01 | 25.23 | 24.93 | 25.02 | +0.096% | 28,562 | -0.080% |
| 2025-08-05 | 25.07 | 25.60 | 25.00 | 25.00 | -0.076% | 26,364 | +0.016% |
| 2025-08-04 | 25.13 | 25.19 | 25.01 | 25.02 | -0.120% | 18,460 | -0.060% |
| 2025-08-01 | 24.97 | 25.06 | 24.97 | 25.05 | +0.361% | 10,775 | -0.180% |
| 2025-07-31 | 24.85 | 24.99 | 24.77 | 24.96 | +0.495% | 41,773 | +0.180% |
| 2025-07-30 | 24.91 | 24.95 | 24.82 | 24.84 | -0.273% | 16,038 | +0.676% |
| 2025-07-29 | 24.88 | 24.99 | 24.88 | 24.91 | +0.100% | 11,963 | +0.402% |
| 2025-07-28 | 24.93 | 24.96 | 24.88 | 24.88 | -0.233% | 12,142 | +0.502% |
| 2025-07-25 | 25.00 | 25.10 | 24.93 | 24.94 | -0.288% | 47,240 | +0.269% |
| 2025-07-24 | 24.88 | 25.10 | 24.88 | 25.01 | +0.523% | 36,916 | -0.020% |
| 2025-07-23 | 24.85 | 24.90 | 24.85 | 24.88 | +0.121% | 28,266 | +0.502% |
| 2025-07-22 | 24.70 | 24.85 | 24.70 | 24.85 | +0.040% | 22,109 | +0.624% |
| 2025-07-21 | 24.71 | 24.94 | 24.71 | 24.84 | +0.404% | 18,651 | +0.664% |
| 2025-07-18 | 24.85 | 24.85 | 24.65 | 24.74 | -0.322% | 21,862 | +1.071% |
| 2025-07-17 | 24.65 | 25.14 | 24.57 | 24.82 | +0.976% | 46,869 | +0.745% |
| 2025-07-16 | 24.65 | 24.90 | 24.52 | 24.58 | -0.314% | 64,894 | +1.729% |
| 2025-07-15 | 24.73 | 24.74 | 24.57 | 24.66 | -0.333% | 23,372 | +1.409% |
| 2025-07-14 | 24.78 | 24.78 | 24.55 | 24.74 | +0.243% | 16,592 | +1.071% |
| 2025-07-11 | 24.89 | 24.89 | 24.60 | 24.68 | -0.611% | 34,329 | +1.317% |
| 2025-07-10 | 24.90 | 24.90 | 24.83 | 24.83 | -0.154% | 63,714 | +0.698% |
| 2025-07-09 | 25.01 | 25.16 | 24.81 | 24.87 | 0.000% | 19,756 | +0.543% |
| 2025-07-08 | 24.98 | 25.01 | 24.83 | 24.87 | -0.080% | 45,830 | +0.543% |
| 2025-07-07 | 24.82 | 24.98 | 24.82 | 24.89 | -0.400% | 24,282 | +0.462% |
| 2025-07-03 | 24.92 | 25.08 | 24.82 | 24.99 | +0.726% | 35,547 | +0.060% |
| 2025-07-02 | 24.53 | 24.91 | 24.53 | 24.81 | +0.977% | 23,894 | +0.786% |
| 2025-07-01 | 24.48 | 24.61 | 24.43 | 24.57 | +0.697% | 28,454 | +1.770% |
| 2025-06-30 | 24.44 | 24.67 | 24.40 | 24.40 | -0.123% | 377,615 | +2.480% |
| 2025-06-27 | 24.55 | 24.65 | 24.36 | 24.43 | -0.772% | 49,683 | +2.354% |
| 2025-06-26 | 24.62 | 24.68 | 24.54 | 24.62 | -0.122% | 19,243 | +1.564% |
| 2025-06-25 | 24.67 | 24.67 | 24.58 | 24.65 | 0.000% | 34,096 | +1.440% |
| 2025-06-24 | 24.53 | 24.67 | 24.53 | 24.65 | +0.655% | 20,888 | +1.440% |
| 2025-06-23 | 24.47 | 24.60 | 24.43 | 24.49 | +0.203% | 27,216 | +2.104% |
| 2025-06-20 | 24.65 | 24.71 | 24.44 | 24.44 | -0.163% | 23,285 | +2.312% |
| 2025-06-18 | 24.57 | 24.73 | 24.48 | 24.48 | -0.488% | 20,831 | +2.145% |
| 2025-06-17 | 24.65 | 24.77 | 24.59 | 24.60 | -0.203% | 40,180 | +1.646% |
| 2025-06-16 | 24.65 | 24.73 | 24.52 | 24.65 | +0.571% | 32,440 | +1.440% |
| 2025-06-13 | 24.50 | 24.54 | 24.38 | 24.51 | +0.041% | 17,860 | +2.020% |
| 2025-06-12 | 24.44 | 24.52 | 24.39 | 24.50 | +0.451% | 21,441 | +2.061% |
| 2025-06-11 | 24.45 | 24.82 | 24.39 | 24.39 | -0.408% | 29,691 | +2.522% |
| 2025-06-10 | 24.49 | 24.50 | 24.36 | 24.49 | +0.410% | 19,649 | +2.103% |
| 2025-06-09 | 24.35 | 24.47 | 24.35 | 24.39 | 0.000% | 32,695 | +2.522% |
| 2025-06-06 | 24.43 | 24.54 | 24.37 | 24.39 | -0.449% | 18,403 | +2.522% |
| 2025-06-05 | 24.41 | 24.63 | 24.41 | 24.50 | 0.000% | 25,494 | +2.061% |
| 2025-06-04 | 24.30 | 24.57 | 24.15 | 24.50 | +0.410% | 35,355 | +2.061% |
| 2025-06-03 | 24.17 | 24.45 | 24.12 | 24.40 | +1.413% | 59,999 | +2.480% |
| 2025-06-02 | 24.04 | 24.13 | 23.81 | 24.06 | -1.028% | 53,167 | +3.928% |
| 2025-05-30 | 24.74 | 24.89 | 24.31 | 24.31 | -1.738% | 105,172 | +2.859% |
| 2025-05-29 | 24.71 | 24.74 | 24.62 | 24.74 | +0.324% | 11,717 | +1.072% |
| 2025-05-28 | 24.76 | 24.77 | 24.65 | 24.66 | -0.565% | 19,892 | +1.399% |
| 2025-05-27 | 24.88 | 24.94 | 24.76 | 24.80 | -0.241% | 39,996 | +0.827% |
| 2025-05-23 | 24.75 | 24.93 | 24.72 | 24.86 | +0.081% | 19,131 | +0.583% |
| 2025-05-22 | 25.00 | 25.00 | 24.76 | 24.84 | -0.201% | 19,533 | +0.664% |
| 2025-05-21 | 25.15 | 25.17 | 24.85 | 24.89 | -1.112% | 33,219 | +0.462% |
| 2025-05-20 | 25.16 | 25.26 | 25.12 | 25.17 | -0.040% | 18,444 | -0.656% |
| 2025-05-19 | 25.08 | 25.21 | 25.07 | 25.18 | +0.159% | 24,237 | -0.695% |
| 2025-05-16 | 25.16 | 25.28 | 25.09 | 25.14 | +0.199% | 15,419 | -0.537% |
| 2025-05-15 | 25.15 | 25.27 | 25.08 | 25.09 | +0.120% | 12,413 | -0.339% |
| 2025-05-14 | 25.05 | 25.18 | 24.57 | 25.06 | +0.040% | 23,793 | -0.219% |
| 2025-05-13 | 25.11 | 25.14 | 24.92 | 25.05 | -0.120% | 33,942 | -0.180% |
| 2025-05-12 | 25.18 | 25.25 | 25.08 | 25.08 | +0.240% | 21,225 | -0.299% |
| 2025-05-09 | 25.13 | 25.21 | 25.02 | 25.02 | -0.279% | 42,626 | -0.060% |
| 2025-05-08 | 25.17 | 25.31 | 25.06 | 25.09 | -0.278% | 17,017 | -0.339% |
| 2025-05-07 | 25.14 | 25.24 | 25.07 | 25.16 | 0.000% | 19,424 | -0.616% |
| 2025-05-06 | 25.03 | 25.39 | 25.03 | 25.16 | +0.199% | 9,995 | -0.616% |
| 2025-05-05 | 25.22 | 25.29 | 25.11 | 25.11 | -0.633% | 30,034 | -0.418% |
| 2025-05-02 | 25.25 | 25.42 | 25.15 | 25.27 | +0.119% | 38,370 | -1.049% |
| 2025-05-01 | 25.26 | 25.38 | 25.12 | 25.24 | -0.079% | 56,953 | -0.931% |
| 2025-04-30 | 25.00 | 25.39 | 24.76 | 25.26 | +0.718% | 87,688 | -1.010% |
| 2025-04-29 | 24.99 | 25.16 | 24.99 | 25.08 | +0.804% | 19,655 | -0.299% |
| 2025-04-28 | 24.75 | 25.04 | 24.75 | 24.88 | +0.892% | 38,235 | +0.502% |
| 2025-04-25 | 24.65 | 24.72 | 24.51 | 24.66 | -0.162% | 15,592 | +1.399% |
| 2025-04-24 | 24.48 | 24.78 | 24.48 | 24.70 | +0.611% | 11,083 | +1.235% |
| 2025-04-23 | 24.61 | 24.61 | 24.38 | 24.55 | +0.467% | 13,594 | +1.853% |
| 2025-04-22 | 24.32 | 24.55 | 24.27 | 24.44 | +0.518% | 28,526 | +2.329% |
| 2025-04-21 | 24.43 | 24.43 | 24.26 | 24.31 | -0.491% | 15,438 | +2.859% |
| 2025-04-17 | 24.39 | 24.55 | 24.29 | 24.43 | +0.494% | 27,117 | +2.354% |
| 2025-04-16 | 24.06 | 24.39 | 24.06 | 24.31 | +0.704% | 56,010 | +2.859% |
| 2025-04-15 | 24.14 | 24.38 | 24.07 | 24.14 | -0.536% | 15,679 | +3.583% |
| 2025-04-14 | 24.01 | 24.29 | 23.89 | 24.27 | 0.000% | 75,688 | +3.028% |