KEY/PJ
KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock, Series F
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.28USD0.000%(0.00)10,101
After-hoursOct 2, 2026 4:10:30 PM EDT
19.28USD0.000%(0.00)
KEY/PJ Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.20 | 19.40 | 19.20 | 19.28 | +0.731% | 35,323 | 0.000% |
| 2026-10-01 | 18.96 | 19.39 | 18.91 | 19.14 | +0.367% | 50,830 | +0.731% |
| 2026-09-30 | 19.25 | 19.52 | 19.01 | 19.07 | -0.935% | 102,243 | +1.101% |
| 2026-09-29 | 19.70 | 19.70 | 19.05 | 19.25 | -1.736% | 70,774 | +0.156% |
| 2026-09-28 | 19.79 | 19.79 | 19.53 | 19.59 | -1.011% | 43,319 | -1.582% |
| 2026-09-25 | 19.97 | 20.10 | 19.79 | 19.79 | -1.050% | 35,233 | -2.577% |
| 2026-09-24 | 20.23 | 20.24 | 19.93 | 20.00 | -0.596% | 18,917 | -3.600% |
| 2026-09-23 | 20.05 | 20.33 | 19.82 | 20.12 | +0.500% | 70,855 | -4.175% |
| 2026-09-22 | 20.36 | 20.39 | 19.99 | 20.02 | -0.989% | 26,332 | -3.696% |
| 2026-09-21 | 20.20 | 20.39 | 20.20 | 20.22 | +0.149% | 26,567 | -4.649% |
| 2026-09-18 | 20.31 | 20.40 | 20.16 | 20.19 | -0.786% | 16,739 | -4.507% |
| 2026-09-17 | 20.55 | 20.66 | 20.32 | 20.35 | -0.294% | 21,604 | -5.258% |
| 2026-09-16 | 20.39 | 20.63 | 20.35 | 20.41 | +0.394% | 20,779 | -5.537% |
| 2026-09-15 | 20.43 | 20.43 | 20.15 | 20.33 | -0.147% | 84,469 | -5.165% |
| 2026-09-14 | 20.48 | 20.49 | 20.31 | 20.36 | -0.828% | 26,194 | -5.305% |
| 2026-09-11 | 20.40 | 20.60 | 20.30 | 20.53 | +1.033% | 66,698 | -6.089% |
| 2026-09-10 | 20.07 | 20.36 | 20.02 | 20.32 | +0.594% | 103,302 | -5.118% |
| 2026-09-09 | 20.20 | 20.39 | 20.15 | 20.20 | +0.050% | 38,925 | -4.554% |
| 2026-09-08 | 20.25 | 20.32 | 20.10 | 20.19 | -0.346% | 17,792 | -4.507% |
| 2026-09-04 | 20.30 | 20.40 | 20.26 | 20.26 | -0.832% | 40,183 | -4.837% |
| 2026-09-03 | 20.48 | 20.57 | 20.34 | 20.43 | +0.393% | 35,080 | -5.629% |
| 2026-09-02 | 20.25 | 20.52 | 20.10 | 20.35 | +0.197% | 21,218 | -5.258% |
| 2026-09-01 | 20.40 | 20.40 | 20.31 | 20.31 | -0.441% | 35,038 | -5.071% |
| 2026-08-31 | 20.43 | 20.55 | 20.37 | 20.40 | -2.486% | 31,236 | -5.490% |
| 2026-08-28 | 21.19 | 21.19 | 20.92 | 20.92 | -0.900% | 19,183 | -7.839% |
| 2026-08-27 | 21.29 | 21.29 | 21.02 | 21.11 | -0.425% | 26,306 | -8.669% |
| 2026-08-26 | 21.15 | 21.30 | 21.15 | 21.20 | -0.047% | 50,219 | -9.057% |
| 2026-08-25 | 21.01 | 21.32 | 21.01 | 21.21 | +1.144% | 526,217 | -9.099% |
| 2026-08-24 | 20.81 | 21.02 | 20.81 | 20.97 | +0.769% | 40,528 | -8.059% |
| 2026-08-21 | 20.75 | 20.89 | 20.75 | 20.81 | +0.048% | 25,121 | -7.352% |
| 2026-08-20 | 20.80 | 20.85 | 20.74 | 20.80 | -0.048% | 15,575 | -7.308% |
| 2026-08-19 | 20.85 | 20.86 | 20.71 | 20.81 | +0.531% | 36,717 | -7.352% |
| 2026-08-18 | 20.83 | 20.86 | 20.67 | 20.70 | -0.529% | 18,326 | -6.860% |
| 2026-08-17 | 20.99 | 21.00 | 20.80 | 20.81 | -0.716% | 33,149 | -7.352% |
| 2026-08-14 | 20.95 | 21.08 | 20.90 | 20.96 | -0.333% | 25,057 | -8.015% |
| 2026-08-13 | 21.09 | 21.09 | 20.96 | 21.03 | +0.143% | 29,677 | -8.321% |
| 2026-08-12 | 21.03 | 21.12 | 20.96 | 21.00 | +0.191% | 24,159 | -8.190% |
| 2026-08-11 | 21.15 | 21.20 | 20.91 | 20.96 | -0.569% | 20,492 | -8.015% |
| 2026-08-10 | 21.28 | 21.35 | 21.06 | 21.08 | -1.033% | 77,527 | -8.539% |
| 2026-08-07 | 21.35 | 21.35 | 21.29 | 21.30 | -0.047% | 15,005 | -9.484% |
| 2026-08-06 | 21.41 | 21.43 | 21.29 | 21.31 | -0.745% | 26,214 | -9.526% |
| 2026-08-05 | 21.54 | 21.54 | 21.37 | 21.47 | -0.093% | 40,707 | -10.200% |
| 2026-08-04 | 21.59 | 21.59 | 21.47 | 21.49 | 0.000% | 20,484 | -10.284% |
| 2026-08-03 | 21.63 | 21.64 | 21.47 | 21.49 | -0.463% | 103,512 | -10.284% |
| 2026-07-31 | 21.56 | 21.64 | 21.48 | 21.59 | +0.139% | 238,957 | -10.699% |
| 2026-07-30 | 21.44 | 21.70 | 21.44 | 21.56 | +0.279% | 40,351 | -10.575% |
| 2026-07-29 | 21.41 | 21.56 | 21.36 | 21.50 | -0.046% | 28,518 | -10.326% |
| 2026-07-28 | 21.31 | 21.60 | 21.30 | 21.51 | +0.514% | 39,976 | -10.367% |
| 2026-07-27 | 21.35 | 21.43 | 21.24 | 21.40 | +0.611% | 28,264 | -9.907% |
| 2026-07-24 | 21.25 | 21.34 | 21.13 | 21.27 | +0.330% | 25,793 | -9.356% |
| 2026-07-23 | 21.18 | 21.29 | 21.05 | 21.20 | -0.329% | 27,154 | -9.057% |
| 2026-07-22 | 21.27 | 21.42 | 21.24 | 21.27 | -0.188% | 27,561 | -9.356% |
| 2026-07-21 | 21.33 | 21.45 | 21.29 | 21.31 | -0.164% | 35,748 | -9.526% |
| 2026-07-20 | 21.25 | 21.45 | 21.17 | 21.34 | +0.636% | 26,840 | -9.674% |
| 2026-07-17 | 21.07 | 21.23 | 21.00 | 21.21 | +0.664% | 38,008 | -9.099% |
| 2026-07-16 | 20.92 | 21.17 | 20.92 | 21.07 | +0.095% | 11,331 | -8.495% |
| 2026-07-15 | 20.90 | 21.08 | 20.73 | 21.05 | +0.814% | 33,155 | -8.409% |
| 2026-07-14 | 20.70 | 20.90 | 20.70 | 20.88 | +0.288% | 25,681 | -7.663% |
| 2026-07-13 | 20.78 | 20.82 | 20.61 | 20.82 | +0.289% | 29,583 | -7.397% |
| 2026-07-10 | 20.67 | 20.78 | 20.55 | 20.76 | +0.875% | 38,737 | -7.129% |
| 2026-07-09 | 20.81 | 20.81 | 20.58 | 20.58 | -0.628% | 23,432 | -6.317% |
| 2026-07-08 | 20.90 | 20.90 | 20.67 | 20.71 | -0.671% | 20,803 | -6.905% |
| 2026-07-07 | 20.87 | 20.95 | 20.82 | 20.85 | -0.101% | 24,600 | -7.530% |
| 2026-07-06 | 20.86 | 20.97 | 20.86 | 20.87 | +0.101% | 11,941 | -7.623% |
| 2026-07-02 | 20.96 | 20.97 | 20.83 | 20.85 | -0.572% | 17,857 | -7.530% |
| 2026-07-01 | 20.87 | 20.99 | 20.74 | 20.97 | +0.479% | 10,707 | -8.059% |
| 2026-06-30 | 20.61 | 20.91 | 20.61 | 20.87 | +0.773% | 169,606 | -7.619% |
| 2026-06-29 | 20.67 | 20.86 | 20.65 | 20.71 | +0.242% | 45,962 | -6.905% |
| 2026-06-26 | 20.64 | 20.79 | 20.61 | 20.66 | -0.193% | 31,430 | -6.680% |
| 2026-06-25 | 20.66 | 20.77 | 20.66 | 20.70 | 0.000% | 132,474 | -6.860% |
| 2026-06-24 | 20.71 | 20.75 | 20.68 | 20.70 | +0.339% | 27,662 | -6.860% |
| 2026-06-23 | 20.59 | 20.70 | 20.58 | 20.63 | -0.048% | 56,057 | -6.544% |
| 2026-06-22 | 20.75 | 20.76 | 20.53 | 20.64 | -0.386% | 92,295 | -6.589% |
| 2026-06-18 | 20.68 | 20.76 | 20.68 | 20.72 | 0.000% | 18,639 | -6.950% |
| 2026-06-17 | 20.70 | 20.88 | 20.70 | 20.72 | -0.193% | 27,069 | -6.950% |
| 2026-06-16 | 20.75 | 20.85 | 20.70 | 20.76 | +0.241% | 64,726 | -7.129% |
| 2026-06-15 | 20.70 | 20.75 | 20.61 | 20.71 | +0.926% | 22,713 | -6.905% |
| 2026-06-12 | 20.39 | 20.57 | 20.39 | 20.52 | +0.098% | 18,429 | -6.043% |
| 2026-06-11 | 20.26 | 20.53 | 20.26 | 20.50 | +1.235% | 19,979 | -5.951% |
| 2026-06-10 | 20.25 | 20.30 | 20.22 | 20.25 | 0.000% | 24,516 | -4.790% |
| 2026-06-09 | 20.12 | 20.25 | 20.09 | 20.25 | +0.496% | 46,600 | -4.790% |
| 2026-06-08 | 20.24 | 20.25 | 20.11 | 20.15 | -0.099% | 23,839 | -4.318% |
| 2026-06-05 | 20.20 | 20.32 | 20.10 | 20.17 | -0.297% | 111,866 | -4.412% |
| 2026-06-04 | 20.38 | 20.56 | 20.18 | 20.23 | -0.345% | 51,871 | -4.696% |
| 2026-06-03 | 20.45 | 20.53 | 20.21 | 20.30 | -0.733% | 54,793 | -5.025% |
| 2026-06-02 | 20.58 | 20.58 | 20.38 | 20.45 | -0.632% | 39,819 | -5.721% |
| 2026-06-01 | 20.58 | 20.60 | 20.46 | 20.58 | -1.672% | 33,113 | -6.317% |
| 2026-05-29 | 21.01 | 21.03 | 20.80 | 20.93 | -0.238% | 41,119 | -7.883% |
| 2026-05-28 | 20.99 | 21.00 | 20.90 | 20.98 | +0.239% | 24,470 | -8.103% |
| 2026-05-27 | 20.91 | 21.08 | 20.90 | 20.93 | -0.095% | 60,345 | -7.883% |
| 2026-05-26 | 21.23 | 21.25 | 20.85 | 20.95 | -0.570% | 27,995 | -7.971% |
| 2026-05-22 | 21.19 | 21.19 | 21.00 | 21.07 | -0.095% | 21,338 | -8.495% |
| 2026-05-21 | 21.21 | 21.29 | 21.07 | 21.09 | -0.613% | 18,170 | -8.582% |
| 2026-05-20 | 21.23 | 21.36 | 21.21 | 21.22 | +0.047% | 27,549 | -9.142% |
| 2026-05-19 | 21.22 | 21.28 | 21.17 | 21.21 | -0.329% | 26,015 | -9.099% |
| 2026-05-18 | 21.35 | 21.37 | 21.23 | 21.28 | +0.188% | 21,042 | -9.398% |
| 2026-05-15 | 21.30 | 21.41 | 21.15 | 21.24 | -0.562% | 15,160 | -9.228% |
| 2026-05-14 | 21.38 | 21.45 | 21.30 | 21.36 | +0.141% | 337,606 | -9.738% |
| 2026-05-13 | 21.43 | 21.43 | 21.32 | 21.33 | -0.467% | 16,957 | -9.611% |
| 2026-05-12 | 21.47 | 21.47 | 21.34 | 21.43 | -0.093% | 11,229 | -10.033% |
| 2026-05-11 | 21.38 | 21.51 | 21.38 | 21.45 | +0.234% | 9,008 | -10.117% |
| 2026-05-08 | 21.35 | 21.42 | 21.20 | 21.40 | +0.328% | 20,795 | -9.907% |
| 2026-05-07 | 21.23 | 21.38 | 21.17 | 21.33 | +0.566% | 35,748 | -9.611% |
| 2026-05-06 | 21.23 | 21.37 | 21.21 | 21.21 | +0.040% | 49,302 | -9.099% |
| 2026-05-05 | 21.24 | 21.31 | 21.15 | 21.20 | +0.054% | 41,759 | -9.063% |
| 2026-05-04 | 21.41 | 21.69 | 21.14 | 21.19 | -1.396% | 42,098 | -9.014% |
| 2026-05-01 | 21.48 | 21.69 | 21.37 | 21.49 | -0.000% | 70,713 | -10.283% |
| 2026-04-30 | 21.45 | 21.64 | 21.34 | 21.49 | +0.210% | 7,311 | -10.284% |
| 2026-04-29 | 21.62 | 21.65 | 21.34 | 21.45 | -0.487% | 6,660 | -10.096% |
| 2026-04-28 | 21.49 | 21.59 | 21.45 | 21.55 | +0.046% | 13,006 | -10.534% |
| 2026-04-27 | 21.70 | 21.70 | 21.54 | 21.54 | -0.692% | 10,846 | -10.492% |
| 2026-04-24 | 21.70 | 21.78 | 21.63 | 21.69 | +0.447% | 14,622 | -11.111% |
| 2026-04-23 | 21.65 | 21.73 | 21.58 | 21.59 | -0.261% | 12,967 | -10.714% |
| 2026-04-22 | 21.60 | 21.77 | 21.55 | 21.65 | +0.231% | 10,027 | -10.947% |
| 2026-04-21 | 21.70 | 21.77 | 21.50 | 21.60 | -0.023% | 18,248 | -10.741% |
| 2026-04-20 | 21.73 | 21.73 | 21.58 | 21.61 | -0.346% | 12,005 | -10.761% |
| 2026-04-17 | 21.75 | 21.81 | 21.65 | 21.68 | +0.139% | 15,072 | -11.070% |
| 2026-04-16 | 21.75 | 21.75 | 21.61 | 21.65 | -0.138% | 11,933 | -10.947% |
| 2026-04-15 | 21.69 | 21.78 | 21.40 | 21.68 | +0.557% | 18,074 | -11.070% |
| 2026-04-14 | 21.40 | 21.59 | 21.32 | 21.56 | +1.363% | 22,506 | -10.575% |
| 2026-04-13 | 21.51 | 21.51 | 21.27 | 21.27 | -0.514% | 19,405 | -9.356% |
| 2026-04-10 | 21.44 | 21.55 | 21.36 | 21.38 | -0.280% | 24,811 | -9.822% |
| 2026-04-09 | 21.33 | 21.44 | 21.12 | 21.44 | +0.942% | 9,479 | -10.075% |
| 2026-04-08 | 21.37 | 21.37 | 20.97 | 21.24 | +0.568% | 15,224 | -9.228% |
| 2026-04-07 | 21.26 | 21.26 | 20.98 | 21.12 | -0.215% | 18,835 | -8.712% |
| 2026-04-06 | 21.07 | 21.29 | 21.04 | 21.17 | +0.453% | 11,571 | -8.908% |
| 2026-04-02 | 20.85 | 21.15 | 20.66 | 21.07 | +0.813% | 14,527 | -8.495% |
| 2026-04-01 | 20.90 | 21.07 | 20.90 | 20.90 | +0.481% | 15,891 | -7.751% |
| 2026-03-31 | 21.06 | 21.09 | 20.76 | 20.80 | -1.235% | 126,866 | -7.308% |
| 2026-03-30 | 21.23 | 21.23 | 21.00 | 21.06 | -0.567% | 12,247 | -8.452% |
| 2026-03-27 | 21.34 | 21.34 | 21.14 | 21.18 | -0.610% | 46,064 | -8.971% |
| 2026-03-26 | 21.40 | 21.72 | 21.31 | 21.31 | -0.304% | 16,999 | -9.526% |
| 2026-03-25 | 21.37 | 21.50 | 21.31 | 21.38 | -0.023% | 12,301 | -9.801% |
| 2026-03-24 | 21.35 | 21.39 | 21.24 | 21.38 | -0.000% | 17,552 | -9.822% |
| 2026-03-23 | 21.32 | 21.46 | 21.32 | 21.38 | +0.659% | 12,968 | -9.822% |
| 2026-03-20 | 21.46 | 21.62 | 21.23 | 21.24 | -1.439% | 22,215 | -9.228% |
| 2026-03-19 | 21.70 | 21.71 | 21.50 | 21.55 | -0.920% | 15,915 | -10.534% |
| 2026-03-18 | 21.77 | 21.77 | 21.56 | 21.75 | -0.092% | 14,250 | -11.356% |
| 2026-03-17 | 21.63 | 21.85 | 21.63 | 21.77 | +0.276% | 13,615 | -11.438% |
| 2026-03-16 | 21.79 | 21.82 | 21.56 | 21.71 | +0.046% | 35,671 | -11.193% |
| 2026-03-13 | 21.65 | 21.75 | 21.55 | 21.70 | +0.509% | 24,244 | -11.152% |
| 2026-03-12 | 21.59 | 21.63 | 21.46 | 21.59 | +0.139% | 19,586 | -10.699% |
| 2026-03-11 | 21.55 | 21.69 | 21.55 | 21.56 | -0.370% | 13,803 | -10.575% |
| 2026-03-10 | 21.56 | 21.70 | 21.56 | 21.64 | +0.325% | 17,068 | -10.906% |
| 2026-03-09 | 21.76 | 21.79 | 21.30 | 21.57 | -0.828% | 48,828 | -10.617% |
| 2026-03-06 | 21.77 | 21.88 | 21.47 | 21.75 | -0.730% | 22,477 | -11.356% |
| 2026-03-05 | 21.89 | 21.95 | 21.70 | 21.91 | -0.182% | 13,552 | -12.004% |
| 2026-03-04 | 21.65 | 21.95 | 21.62 | 21.95 | +1.667% | 34,317 | -12.164% |
| 2026-03-03 | 21.45 | 21.63 | 21.44 | 21.59 | +0.232% | 29,155 | -10.699% |
| 2026-03-02 | 21.47 | 21.65 | 21.47 | 21.54 | -1.283% | 32,043 | -10.492% |
| 2026-02-27 | 22.05 | 22.11 | 21.55 | 21.82 | -1.623% | 86,223 | -11.641% |
| 2026-02-26 | 22.12 | 22.25 | 22.12 | 22.18 | +0.271% | 23,768 | -13.075% |
| 2026-02-25 | 22.28 | 22.28 | 22.12 | 22.12 | -0.360% | 17,663 | -12.839% |
| 2026-02-24 | 22.20 | 22.30 | 22.13 | 22.20 | 0.000% | 31,276 | -13.153% |
| 2026-02-23 | 22.35 | 22.45 | 22.17 | 22.20 | -0.359% | 18,669 | -13.153% |
| 2026-02-20 | 22.35 | 22.35 | 22.28 | 22.28 | -0.358% | 13,031 | -13.465% |
| 2026-02-19 | 22.41 | 22.47 | 22.34 | 22.36 | +0.090% | 9,177 | -13.775% |
| 2026-02-18 | 22.46 | 22.50 | 22.33 | 22.34 | -0.401% | 25,966 | -13.697% |
| 2026-02-17 | 22.41 | 22.48 | 22.26 | 22.43 | +0.358% | 27,171 | -14.044% |
| 2026-02-13 | 22.32 | 22.35 | 22.02 | 22.35 | +0.404% | 19,550 | -13.736% |
| 2026-02-12 | 22.31 | 22.31 | 22.09 | 22.26 | 0.000% | 14,166 | -13.387% |
| 2026-02-11 | 22.08 | 22.27 | 22.07 | 22.26 | +0.924% | 20,487 | -13.387% |
| 2026-02-10 | 21.91 | 22.08 | 21.80 | 22.06 | +0.943% | 39,299 | -12.587% |
| 2026-02-09 | 22.08 | 22.08 | 21.79 | 21.85 | -1.042% | 32,897 | -11.762% |
| 2026-02-06 | 22.13 | 22.13 | 22.04 | 22.08 | +0.091% | 10,201 | -12.681% |
| 2026-02-05 | 21.90 | 22.06 | 21.90 | 22.06 | +0.136% | 30,617 | -12.602% |
| 2026-02-04 | 21.90 | 22.04 | 21.90 | 22.03 | +0.548% | 21,821 | -12.483% |
| 2026-02-03 | 21.83 | 21.98 | 21.72 | 21.91 | -0.022% | 45,241 | -12.004% |
| 2026-02-02 | 21.82 | 21.98 | 21.82 | 21.91 | -0.115% | 15,234 | -12.023% |
| 2026-01-30 | 21.90 | 21.96 | 21.75 | 21.94 | +0.412% | 71,504 | -12.124% |
| 2026-01-29 | 22.00 | 22.00 | 21.77 | 21.85 | -0.682% | 17,328 | -11.762% |
| 2026-01-28 | 22.04 | 22.04 | 21.88 | 22.00 | -0.362% | 19,809 | -12.364% |
| 2026-01-27 | 22.06 | 22.14 | 21.99 | 22.08 | -0.090% | 36,251 | -12.681% |
| 2026-01-26 | 22.02 | 22.10 | 21.96 | 22.10 | 0.000% | 18,624 | -12.760% |
| 2026-01-23 | 22.01 | 22.10 | 22.00 | 22.10 | +0.045% | 16,637 | -12.760% |
| 2026-01-22 | 21.96 | 22.09 | 21.83 | 22.09 | +1.006% | 36,766 | -12.721% |
| 2026-01-21 | 21.70 | 21.88 | 21.65 | 21.87 | +1.016% | 28,612 | -11.843% |
| 2026-01-20 | 21.70 | 21.74 | 21.65 | 21.65 | -0.734% | 26,810 | -10.947% |
| 2026-01-16 | 21.77 | 21.90 | 21.71 | 21.81 | -0.320% | 26,291 | -11.600% |
| 2026-01-15 | 21.77 | 21.90 | 21.69 | 21.88 | +0.644% | 40,381 | -11.883% |
| 2026-01-14 | 21.77 | 21.79 | 21.50 | 21.74 | +0.092% | 91,579 | -11.316% |
| 2026-01-13 | 21.60 | 21.74 | 21.60 | 21.72 | +0.416% | 160,281 | -11.234% |
| 2026-01-12 | 21.58 | 21.66 | 21.41 | 21.63 | +0.185% | 20,685 | -10.865% |
| 2026-01-09 | 21.53 | 21.66 | 21.50 | 21.59 | +0.232% | 21,723 | -10.699% |
| 2026-01-08 | 21.55 | 21.70 | 21.43 | 21.54 | -0.046% | 28,536 | -10.492% |
| 2026-01-07 | 21.43 | 21.55 | 21.40 | 21.55 | +0.842% | 129,873 | -10.534% |
| 2026-01-06 | 21.41 | 21.45 | 21.30 | 21.37 | +0.235% | 45,646 | -9.780% |
| 2026-01-05 | 21.41 | 21.58 | 21.30 | 21.32 | -0.281% | 44,342 | -9.568% |
| 2026-01-02 | 21.30 | 21.40 | 21.22 | 21.38 | +0.754% | 20,294 | -9.822% |
| 2025-12-31 | 21.18 | 21.29 | 21.16 | 21.22 | -0.376% | 116,410 | -9.142% |
| 2025-12-30 | 21.28 | 21.30 | 21.22 | 21.30 | +0.094% | 47,846 | -9.484% |
| 2025-12-29 | 21.35 | 21.45 | 21.27 | 21.28 | -0.328% | 39,569 | -9.398% |
| 2025-12-26 | 21.31 | 21.45 | 21.24 | 21.35 | -0.373% | 18,028 | -9.696% |
| 2025-12-24 | 21.31 | 21.43 | 21.31 | 21.43 | +0.469% | 8,287 | -10.033% |
| 2025-12-23 | 21.37 | 21.48 | 21.30 | 21.33 | -0.140% | 36,656 | -9.611% |
| 2025-12-22 | 21.36 | 21.40 | 21.26 | 21.36 | +0.094% | 40,099 | -9.738% |
| 2025-12-19 | 21.29 | 21.42 | 21.27 | 21.34 | 0.000% | 29,603 | -9.653% |
| 2025-12-18 | 21.20 | 21.38 | 21.20 | 21.34 | +0.518% | 46,125 | -9.653% |
| 2025-12-17 | 21.25 | 21.33 | 21.10 | 21.23 | -0.235% | 36,609 | -9.185% |
| 2025-12-16 | 21.25 | 21.32 | 21.15 | 21.28 | -0.141% | 82,166 | -9.398% |
| 2025-12-15 | 21.30 | 21.34 | 21.06 | 21.31 | +0.757% | 52,800 | -9.526% |
| 2025-12-12 | 21.11 | 21.30 | 21.02 | 21.15 | -0.094% | 34,096 | -8.842% |
| 2025-12-11 | 21.01 | 21.38 | 21.01 | 21.17 | +0.714% | 49,824 | -8.928% |
| 2025-12-10 | 21.00 | 21.17 | 21.00 | 21.02 | +0.048% | 82,366 | -8.278% |
| 2025-12-09 | 20.95 | 21.09 | 20.95 | 21.01 | +0.623% | 39,308 | -8.234% |
| 2025-12-08 | 21.07 | 21.11 | 20.84 | 20.88 | -0.793% | 31,441 | -7.663% |
| 2025-12-05 | 21.11 | 21.18 | 20.98 | 21.05 | -0.675% | 40,482 | -8.395% |
| 2025-12-04 | 21.04 | 21.22 | 21.04 | 21.19 | +0.379% | 25,165 | -9.014% |
| 2025-12-03 | 20.99 | 21.20 | 20.99 | 21.11 | +0.476% | 38,784 | -8.669% |
| 2025-12-02 | 21.28 | 21.41 | 21.01 | 21.01 | -0.662% | 27,135 | -8.234% |
| 2025-12-01 | 21.47 | 21.47 | 21.13 | 21.15 | -2.535% | 20,215 | -8.842% |
| 2025-11-28 | 21.89 | 21.89 | 21.70 | 21.70 | -0.505% | 28,057 | -11.152% |
| 2025-11-26 | 21.61 | 21.86 | 21.60 | 21.81 | +0.693% | 21,840 | -11.601% |
| 2025-11-25 | 21.50 | 21.73 | 21.49 | 21.66 | +0.651% | 18,708 | -10.988% |
| 2025-11-24 | 21.44 | 21.73 | 21.29 | 21.52 | +0.374% | 19,047 | -10.409% |
| 2025-11-21 | 21.34 | 21.52 | 21.31 | 21.44 | +0.234% | 21,821 | -10.075% |
| 2025-11-20 | 21.67 | 21.75 | 21.34 | 21.39 | -1.201% | 36,809 | -9.864% |
| 2025-11-19 | 21.67 | 21.84 | 21.65 | 21.65 | -0.506% | 29,990 | -10.947% |
| 2025-11-18 | 21.76 | 21.92 | 21.75 | 21.76 | +0.323% | 25,039 | -11.397% |
| 2025-11-17 | 21.81 | 21.89 | 21.65 | 21.69 | -0.914% | 20,107 | -11.111% |
| 2025-11-14 | 21.88 | 21.94 | 21.73 | 21.89 | +0.367% | 18,501 | -11.923% |
| 2025-11-13 | 21.99 | 22.00 | 21.81 | 21.81 | -1.044% | 20,449 | -11.600% |
| 2025-11-12 | 22.17 | 22.24 | 21.96 | 22.04 | +0.045% | 17,522 | -12.523% |
| 2025-11-11 | 22.15 | 22.25 | 22.03 | 22.03 | -0.587% | 19,635 | -12.483% |
| 2025-11-10 | 22.20 | 22.24 | 22.02 | 22.16 | -0.180% | 20,087 | -12.996% |
| 2025-11-07 | 22.20 | 22.20 | 22.01 | 22.20 | -0.112% | 20,411 | -13.153% |
| 2025-11-06 | 22.18 | 22.34 | 22.07 | 22.23 | +0.068% | 13,352 | -13.251% |
| 2025-11-05 | 22.17 | 22.33 | 22.10 | 22.21 | +0.317% | 12,330 | -13.192% |
| 2025-11-04 | 22.10 | 22.25 | 22.05 | 22.14 | -0.405% | 21,827 | -12.917% |
| 2025-11-03 | 22.35 | 22.35 | 22.19 | 22.23 | -0.892% | 21,781 | -13.270% |
| 2025-10-31 | 22.31 | 22.52 | 22.31 | 22.43 | +0.538% | 32,933 | -14.044% |
| 2025-10-30 | 22.40 | 22.44 | 22.28 | 22.31 | -0.402% | 24,571 | -13.581% |
| 2025-10-29 | 22.55 | 22.57 | 22.39 | 22.40 | -0.444% | 35,560 | -13.929% |
| 2025-10-28 | 22.66 | 22.66 | 22.40 | 22.50 | -0.266% | 12,514 | -14.311% |
| 2025-10-27 | 22.50 | 22.63 | 22.40 | 22.56 | +0.401% | 23,962 | -14.539% |
| 2025-10-24 | 22.30 | 22.47 | 22.30 | 22.47 | +0.717% | 13,595 | -14.197% |
| 2025-10-23 | 22.31 | 22.37 | 22.28 | 22.31 | -0.313% | 23,413 | -13.581% |
| 2025-10-22 | 22.43 | 22.50 | 22.29 | 22.38 | -0.445% | 36,321 | -13.852% |
| 2025-10-21 | 22.54 | 22.61 | 22.37 | 22.48 | +0.045% | 84,816 | -14.235% |
| 2025-10-20 | 22.24 | 22.55 | 22.19 | 22.47 | +1.034% | 18,438 | -14.197% |
| 2025-10-17 | 22.16 | 22.28 | 21.81 | 22.24 | +0.770% | 97,138 | -13.309% |
| 2025-10-16 | 22.11 | 22.30 | 22.01 | 22.07 | -0.495% | 36,450 | -12.642% |
| 2025-10-15 | 22.14 | 22.23 | 22.01 | 22.18 | +0.772% | 33,403 | -13.074% |
| 2025-10-14 | 22.18 | 22.39 | 22.01 | 22.01 | -0.677% | 11,368 | -12.403% |
| 2025-10-13 | 22.40 | 22.44 | 22.10 | 22.16 | -0.449% | 16,512 | -12.996% |
| 2025-10-10 | 22.55 | 22.55 | 22.22 | 22.26 | -1.242% | 19,876 | -13.387% |
| 2025-10-09 | 22.53 | 22.56 | 22.42 | 22.54 | +0.044% | 16,358 | -14.463% |
| 2025-10-08 | 22.93 | 22.93 | 22.53 | 22.53 | -1.075% | 18,603 | -14.425% |
| 2025-10-07 | 22.97 | 22.97 | 22.71 | 22.77 | -0.616% | 5,638 | -15.345% |
| 2025-10-06 | 22.81 | 22.93 | 22.78 | 22.92 | +0.509% | 10,336 | -15.867% |
| 2025-10-03 | 23.08 | 23.08 | 22.72 | 22.80 | -0.826% | 15,912 | -15.439% |
| 2025-10-02 | 23.23 | 23.23 | 22.88 | 22.99 | -0.433% | 18,176 | -16.137% |
| 2025-10-01 | 22.96 | 23.15 | 22.77 | 23.09 | +0.261% | 17,944 | -16.501% |
| 2025-09-30 | 22.66 | 23.03 | 22.56 | 23.03 | +1.053% | 40,907 | -16.283% |
| 2025-09-29 | 22.75 | 22.84 | 22.66 | 22.79 | +0.618% | 9,144 | -15.401% |
| 2025-09-26 | 22.67 | 22.80 | 22.65 | 22.65 | -0.323% | 21,891 | -14.879% |
| 2025-09-25 | 22.62 | 22.77 | 22.58 | 22.72 | -0.336% | 33,519 | -15.154% |
| 2025-09-24 | 22.88 | 22.88 | 22.73 | 22.80 | -0.131% | 13,895 | -15.439% |
| 2025-09-23 | 22.75 | 22.89 | 22.74 | 22.83 | +0.098% | 11,715 | -15.550% |
| 2025-09-22 | 22.66 | 22.85 | 22.61 | 22.81 | +0.607% | 7,126 | -15.467% |
| 2025-09-19 | 22.89 | 22.89 | 22.65 | 22.67 | -0.788% | 27,531 | -14.954% |
| 2025-09-18 | 22.95 | 23.00 | 22.81 | 22.85 | -0.219% | 14,973 | -15.624% |
| 2025-09-17 | 23.20 | 23.20 | 22.83 | 22.90 | -1.028% | 13,590 | -15.808% |
| 2025-09-16 | 23.09 | 23.15 | 22.77 | 23.14 | -0.019% | 28,348 | -16.674% |
| 2025-09-15 | 23.33 | 23.34 | 22.98 | 23.14 | -0.077% | 24,335 | -16.689% |
| 2025-09-12 | 23.23 | 23.23 | 23.00 | 23.16 | +0.043% | 17,347 | -16.753% |
| 2025-09-11 | 23.02 | 23.20 | 22.95 | 23.15 | +1.048% | 10,784 | -16.717% |
| 2025-09-10 | 22.81 | 23.00 | 22.54 | 22.91 | +0.881% | 35,497 | -15.845% |
| 2025-09-09 | 22.65 | 22.74 | 22.50 | 22.71 | +0.353% | 15,314 | -15.103% |
| 2025-09-08 | 22.62 | 22.80 | 22.51 | 22.63 | +0.488% | 24,323 | -14.803% |
| 2025-09-05 | 22.46 | 22.61 | 22.33 | 22.52 | +0.955% | 27,821 | -14.387% |
| 2025-09-04 | 22.20 | 22.35 | 22.17 | 22.31 | +0.528% | 11,331 | -13.570% |
| 2025-09-03 | 22.09 | 22.19 | 22.00 | 22.19 | +0.634% | 35,071 | -13.114% |
| 2025-09-02 | 22.00 | 22.10 | 21.89 | 22.05 | -1.165% | 37,890 | -12.562% |
| 2025-08-29 | 22.72 | 22.72 | 22.30 | 22.31 | -1.545% | 102,208 | -13.581% |
| 2025-08-28 | 22.63 | 22.77 | 22.60 | 22.66 | -0.090% | 12,970 | -14.916% |
| 2025-08-27 | 22.81 | 22.81 | 22.65 | 22.68 | -0.218% | 15,463 | -14.993% |
| 2025-08-26 | 22.80 | 22.91 | 22.66 | 22.73 | -0.482% | 22,332 | -15.178% |
| 2025-08-25 | 22.94 | 22.94 | 22.60 | 22.84 | -0.392% | 16,937 | -15.587% |
| 2025-08-22 | 22.71 | 22.94 | 22.71 | 22.93 | +0.969% | 14,028 | -15.918% |
| 2025-08-21 | 22.89 | 22.95 | 22.71 | 22.71 | -0.873% | 14,527 | -15.103% |
| 2025-08-20 | 22.83 | 22.95 | 22.55 | 22.91 | +0.571% | 16,038 | -15.845% |
| 2025-08-19 | 22.66 | 22.81 | 22.56 | 22.78 | +0.663% | 20,811 | -15.364% |
| 2025-08-18 | 22.47 | 22.64 | 22.41 | 22.63 | +0.577% | 15,902 | -14.803% |
| 2025-08-15 | 22.61 | 22.61 | 22.39 | 22.50 | +0.044% | 7,776 | -14.311% |
| 2025-08-14 | 22.33 | 22.61 | 22.33 | 22.49 | +0.312% | 13,650 | -14.273% |
| 2025-08-13 | 22.40 | 22.59 | 22.40 | 22.42 | +0.268% | 40,418 | -14.005% |
| 2025-08-12 | 22.25 | 22.40 | 22.25 | 22.36 | +0.495% | 40,966 | -13.775% |
| 2025-08-11 | 22.18 | 22.37 | 22.18 | 22.25 | -0.179% | 25,805 | -13.348% |
| 2025-08-08 | 22.28 | 22.30 | 22.07 | 22.29 | +0.496% | 27,473 | -13.504% |
| 2025-08-07 | 22.29 | 22.41 | 22.11 | 22.18 | -0.359% | 20,145 | -13.075% |
| 2025-08-06 | 22.32 | 22.43 | 22.22 | 22.26 | 0.000% | 59,888 | -13.387% |
| 2025-08-05 | 22.40 | 22.41 | 22.26 | 22.26 | -0.407% | 40,247 | -13.387% |
| 2025-08-04 | 22.30 | 22.50 | 22.25 | 22.35 | +0.589% | 29,323 | -13.739% |
| 2025-08-01 | 21.98 | 22.29 | 21.85 | 22.22 | +0.498% | 109,882 | -13.231% |
| 2025-07-31 | 21.82 | 22.25 | 21.68 | 22.11 | +1.585% | 43,499 | -12.800% |
| 2025-07-30 | 21.80 | 21.82 | 21.00 | 21.77 | -0.252% | 21,364 | -11.417% |
| 2025-07-29 | 21.95 | 21.95 | 21.78 | 21.82 | +0.046% | 36,214 | -11.641% |
| 2025-07-28 | 21.93 | 21.98 | 21.78 | 21.81 | -0.547% | 11,316 | -11.600% |
| 2025-07-25 | 21.90 | 22.02 | 21.90 | 21.93 | +0.274% | 21,769 | -12.084% |
| 2025-07-24 | 21.90 | 22.07 | 21.87 | 21.87 | -0.364% | 19,852 | -11.843% |
| 2025-07-23 | 21.92 | 22.04 | 21.81 | 21.95 | +0.412% | 70,860 | -12.164% |
| 2025-07-22 | 22.22 | 22.22 | 21.86 | 21.86 | -1.175% | 84,260 | -11.802% |
| 2025-07-21 | 21.86 | 22.14 | 21.84 | 22.12 | +1.328% | 190,647 | -12.839% |
| 2025-07-18 | 21.85 | 22.13 | 21.81 | 21.83 | -0.092% | 18,379 | -11.681% |
| 2025-07-17 | 21.90 | 22.00 | 21.74 | 21.85 | -0.137% | 25,388 | -11.762% |
| 2025-07-16 | 21.88 | 21.95 | 21.74 | 21.88 | +0.690% | 31,501 | -11.883% |
| 2025-07-15 | 21.77 | 21.87 | 21.72 | 21.73 | -0.230% | 28,332 | -11.275% |
| 2025-07-14 | 21.78 | 21.85 | 21.68 | 21.78 | -0.279% | 34,407 | -11.478% |
| 2025-07-11 | 21.95 | 21.98 | 21.56 | 21.84 | -0.451% | 14,699 | -11.726% |
| 2025-07-10 | 22.00 | 22.00 | 21.72 | 21.94 | +0.137% | 10,820 | -12.124% |
| 2025-07-09 | 21.85 | 21.96 | 21.80 | 21.91 | +1.154% | 20,852 | -12.004% |
| 2025-07-08 | 21.55 | 21.71 | 21.55 | 21.66 | +0.139% | 11,977 | -10.988% |
| 2025-07-07 | 21.70 | 22.00 | 21.41 | 21.63 | -1.188% | 16,299 | -10.865% |
| 2025-07-03 | 21.43 | 21.93 | 21.43 | 21.89 | +1.814% | 62,287 | -11.923% |
| 2025-07-02 | 21.46 | 21.50 | 21.25 | 21.50 | +1.034% | 21,922 | -10.326% |
| 2025-07-01 | 21.25 | 21.37 | 21.16 | 21.28 | +0.615% | 33,367 | -9.398% |
| 2025-06-30 | 21.13 | 21.32 | 21.10 | 21.15 | -0.047% | 99,029 | -8.842% |
| 2025-06-27 | 21.15 | 21.28 | 21.06 | 21.16 | -0.047% | 36,225 | -8.885% |
| 2025-06-26 | 21.12 | 21.27 | 21.11 | 21.17 | 0.000% | 25,268 | -8.928% |
| 2025-06-25 | 21.30 | 21.30 | 21.12 | 21.17 | -0.142% | 21,759 | -8.928% |
| 2025-06-24 | 21.26 | 21.42 | 21.18 | 21.20 | -0.282% | 22,722 | -9.057% |
| 2025-06-23 | 21.20 | 21.30 | 21.01 | 21.26 | 0.000% | 17,404 | -9.313% |
| 2025-06-20 | 21.22 | 21.26 | 21.13 | 21.26 | +0.734% | 19,423 | -9.313% |
| 2025-06-18 | 21.17 | 21.23 | 21.11 | 21.11 | -0.307% | 16,386 | -8.647% |
| 2025-06-17 | 21.12 | 21.27 | 21.01 | 21.17 | +0.142% | 13,866 | -8.928% |
| 2025-06-16 | 21.19 | 21.31 | 21.01 | 21.14 | +0.095% | 23,906 | -8.798% |
| 2025-06-13 | 21.09 | 21.13 | 20.83 | 21.12 | +0.142% | 12,271 | -8.712% |
| 2025-06-12 | 20.97 | 21.10 | 20.97 | 21.09 | +0.285% | 23,901 | -8.582% |
| 2025-06-11 | 21.15 | 21.18 | 21.02 | 21.03 | -0.379% | 32,723 | -8.321% |
| 2025-06-10 | 21.14 | 21.14 | 21.00 | 21.11 | +0.190% | 27,446 | -8.669% |
| 2025-06-09 | 21.09 | 21.11 | 20.95 | 21.07 | -0.095% | 35,010 | -8.495% |
| 2025-06-06 | 21.09 | 21.14 | 20.93 | 21.09 | 0.000% | 19,120 | -8.582% |
| 2025-06-05 | 21.13 | 21.15 | 20.94 | 21.09 | +0.429% | 18,317 | -8.582% |
| 2025-06-04 | 21.00 | 21.13 | 20.82 | 21.00 | +0.647% | 34,802 | -8.190% |
| 2025-06-03 | 20.74 | 20.97 | 20.71 | 20.86 | +1.385% | 36,138 | -7.596% |
| 2025-06-02 | 20.40 | 20.75 | 20.40 | 20.58 | -0.146% | 54,074 | -6.317% |
| 2025-05-30 | 21.24 | 21.30 | 20.61 | 20.61 | -2.507% | 132,866 | -6.453% |
| 2025-05-29 | 21.02 | 21.17 | 21.02 | 21.14 | +0.538% | 13,495 | -8.798% |
| 2025-05-28 | 21.02 | 21.06 | 20.90 | 21.03 | -0.488% | 39,130 | -8.307% |
| 2025-05-27 | 20.90 | 21.14 | 20.77 | 21.13 | +1.684% | 13,624 | -8.755% |
| 2025-05-23 | 20.75 | 20.87 | 20.65 | 20.78 | -0.503% | 12,064 | -7.218% |
| 2025-05-22 | 21.04 | 21.04 | 20.73 | 20.89 | +0.264% | 32,254 | -7.685% |
| 2025-05-21 | 21.15 | 21.17 | 20.80 | 20.83 | -2.343% | 44,938 | -7.442% |
| 2025-05-20 | 21.23 | 21.44 | 21.23 | 21.33 | -0.397% | 37,266 | -9.610% |
| 2025-05-19 | 21.33 | 21.50 | 21.32 | 21.41 | -0.395% | 10,277 | -9.970% |
| 2025-05-16 | 21.28 | 21.63 | 21.24 | 21.50 | +0.514% | 10,981 | -10.326% |
| 2025-05-15 | 21.38 | 21.49 | 21.19 | 21.39 | +0.423% | 18,584 | -9.864% |
| 2025-05-14 | 21.40 | 21.43 | 21.27 | 21.30 | +0.047% | 32,152 | -9.484% |
| 2025-05-13 | 21.67 | 21.68 | 21.29 | 21.29 | -1.206% | 22,332 | -9.441% |
| 2025-05-12 | 21.74 | 21.77 | 21.47 | 21.55 | -0.046% | 9,140 | -10.534% |
| 2025-05-09 | 21.50 | 21.73 | 21.50 | 21.56 | +0.046% | 5,983 | -10.575% |
| 2025-05-08 | 21.93 | 21.93 | 21.54 | 21.55 | -1.033% | 22,456 | -10.534% |
| 2025-05-07 | 21.82 | 21.98 | 21.57 | 21.77 | -0.160% | 44,987 | -11.458% |
| 2025-05-06 | 21.72 | 22.08 | 21.70 | 21.81 | +0.337% | 8,484 | -11.600% |
| 2025-05-05 | 21.89 | 21.97 | 21.72 | 21.74 | -0.967% | 24,903 | -11.302% |
| 2025-05-02 | 22.15 | 22.32 | 21.94 | 21.95 | -0.548% | 28,143 | -12.160% |
| 2025-05-01 | 21.91 | 22.34 | 21.82 | 22.07 | +0.730% | 112,830 | -12.642% |
| 2025-04-30 | 21.60 | 22.04 | 21.44 | 21.91 | +1.294% | 50,673 | -12.004% |
| 2025-04-29 | 21.47 | 21.71 | 21.46 | 21.63 | +0.745% | 12,181 | -10.865% |
| 2025-04-28 | 21.29 | 21.53 | 20.95 | 21.47 | +1.035% | 20,932 | -10.200% |
| 2025-04-25 | 21.23 | 21.28 | 20.92 | 21.25 | +0.998% | 16,161 | -9.271% |
| 2025-04-24 | 20.95 | 21.29 | 20.95 | 21.04 | +0.074% | 26,140 | -8.365% |
| 2025-04-23 | 21.00 | 21.28 | 20.95 | 21.02 | +0.788% | 22,737 | -8.297% |
| 2025-04-22 | 20.60 | 20.87 | 20.50 | 20.86 | +1.806% | 41,553 | -7.574% |
| 2025-04-21 | 20.31 | 20.77 | 20.31 | 20.49 | -0.292% | 22,927 | -5.905% |
| 2025-04-17 | 20.73 | 20.87 | 20.55 | 20.55 | -0.243% | 39,866 | -6.180% |
| 2025-04-16 | 20.27 | 20.70 | 20.25 | 20.60 | +0.356% | 13,669 | -6.408% |
| 2025-04-15 | 20.36 | 20.65 | 20.35 | 20.53 | +0.376% | 36,373 | -6.074% |
| 2025-04-14 | 20.66 | 20.71 | 20.35 | 20.45 | 0.000% | 51,616 | -5.721% |