KEY/PK
KeyCorp Depositary Shares, each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock, Series G
stockNYSEPreferred Stock
At CloseOct 2, 2026
19.23USD0.000%(0.00)12,661
After-hoursOct 2, 2026 4:10:30 PM EDT
19.23USD0.000%(0.00)
KEY/PK Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 19.25 | 19.63 | 19.11 | 19.23 | +0.892% | 31,124 | 0.000% |
| 2026-10-01 | 18.90 | 19.21 | 18.81 | 19.06 | +0.953% | 47,095 | +0.892% |
| 2026-09-30 | 19.15 | 19.61 | 18.86 | 18.88 | -1.718% | 136,901 | +1.854% |
| 2026-09-29 | 19.55 | 19.55 | 18.97 | 19.21 | -1.814% | 79,844 | +0.104% |
| 2026-09-28 | 19.89 | 19.89 | 19.49 | 19.57 | -0.987% | 28,563 | -1.712% |
| 2026-09-25 | 19.84 | 20.13 | 19.59 | 19.76 | -0.152% | 54,931 | -2.682% |
| 2026-09-24 | 19.90 | 20.13 | 19.77 | 19.79 | -0.976% | 24,229 | -2.830% |
| 2026-09-23 | 19.94 | 20.09 | 19.76 | 19.98 | +0.276% | 45,217 | -3.778% |
| 2026-09-22 | 20.01 | 20.30 | 19.90 | 19.93 | -1.434% | 25,508 | -3.512% |
| 2026-09-21 | 20.09 | 20.36 | 20.09 | 20.22 | +1.201% | 38,093 | -4.896% |
| 2026-09-18 | 20.14 | 20.18 | 19.98 | 19.98 | -0.794% | 23,100 | -3.754% |
| 2026-09-17 | 20.41 | 20.55 | 20.14 | 20.14 | -0.959% | 43,960 | -4.518% |
| 2026-09-16 | 20.40 | 20.64 | 20.27 | 20.34 | +0.123% | 31,201 | -5.434% |
| 2026-09-15 | 20.33 | 20.34 | 19.99 | 20.31 | +0.495% | 59,316 | -5.318% |
| 2026-09-14 | 20.35 | 20.35 | 20.20 | 20.21 | -0.345% | 17,118 | -4.849% |
| 2026-09-11 | 20.29 | 20.46 | 20.28 | 20.28 | +0.441% | 15,499 | -5.178% |
| 2026-09-10 | 20.09 | 20.36 | 20.03 | 20.19 | -0.045% | 35,680 | -4.760% |
| 2026-09-09 | 20.15 | 20.35 | 20.12 | 20.20 | -0.272% | 40,088 | -4.802% |
| 2026-09-08 | 20.36 | 20.36 | 20.20 | 20.25 | +0.049% | 31,351 | -5.060% |
| 2026-09-04 | 20.30 | 20.34 | 20.20 | 20.25 | -0.025% | 84,644 | -5.014% |
| 2026-09-03 | 20.29 | 20.36 | 20.24 | 20.25 | +0.099% | 33,603 | -5.037% |
| 2026-09-02 | 20.25 | 20.29 | 20.11 | 20.23 | +0.099% | 24,867 | -4.943% |
| 2026-09-01 | 20.20 | 20.24 | 20.07 | 20.21 | 0.000% | 49,818 | -4.849% |
| 2026-08-31 | 20.45 | 20.45 | 20.21 | 20.21 | -2.883% | 23,932 | -4.849% |
| 2026-08-28 | 20.76 | 20.91 | 20.75 | 20.81 | -0.431% | 31,074 | -7.593% |
| 2026-08-27 | 20.92 | 20.97 | 20.75 | 20.90 | -0.239% | 20,294 | -7.990% |
| 2026-08-26 | 20.80 | 21.11 | 20.80 | 20.95 | +0.287% | 31,508 | -8.210% |
| 2026-08-25 | 20.76 | 20.97 | 20.72 | 20.89 | +0.675% | 50,848 | -7.946% |
| 2026-08-24 | 20.58 | 20.77 | 20.56 | 20.75 | +0.924% | 37,630 | -7.325% |
| 2026-08-21 | 20.53 | 20.60 | 20.53 | 20.56 | -0.146% | 20,245 | -6.469% |
| 2026-08-20 | 20.61 | 20.61 | 20.47 | 20.59 | +0.049% | 28,082 | -6.605% |
| 2026-08-19 | 20.58 | 20.70 | 20.54 | 20.58 | +0.488% | 27,688 | -6.560% |
| 2026-08-18 | 20.61 | 20.61 | 20.47 | 20.48 | -0.967% | 31,614 | -6.104% |
| 2026-08-17 | 20.76 | 20.88 | 20.68 | 20.68 | -0.385% | 29,816 | -7.012% |
| 2026-08-14 | 20.82 | 20.93 | 20.74 | 20.76 | -0.622% | 32,872 | -7.370% |
| 2026-08-13 | 20.92 | 21.05 | 20.89 | 20.89 | -0.143% | 24,213 | -7.946% |
| 2026-08-12 | 20.88 | 21.01 | 20.88 | 20.92 | +0.192% | 10,193 | -8.078% |
| 2026-08-11 | 21.09 | 21.09 | 20.80 | 20.88 | -0.524% | 16,265 | -7.902% |
| 2026-08-10 | 21.16 | 21.18 | 20.95 | 20.99 | -0.850% | 25,341 | -8.385% |
| 2026-08-07 | 21.33 | 21.34 | 21.14 | 21.17 | -0.094% | 28,643 | -9.164% |
| 2026-08-06 | 21.32 | 21.38 | 21.16 | 21.19 | -0.842% | 24,026 | -9.250% |
| 2026-08-05 | 21.49 | 21.54 | 21.34 | 21.37 | -0.558% | 26,493 | -10.014% |
| 2026-08-04 | 21.48 | 21.59 | 21.48 | 21.49 | +0.093% | 16,638 | -10.517% |
| 2026-08-03 | 21.69 | 21.69 | 21.46 | 21.47 | -0.556% | 31,811 | -10.433% |
| 2026-07-31 | 21.51 | 21.61 | 21.49 | 21.59 | -0.093% | 234,185 | -10.931% |
| 2026-07-30 | 21.49 | 21.67 | 21.40 | 21.61 | +0.887% | 36,209 | -11.013% |
| 2026-07-29 | 21.36 | 21.58 | 21.36 | 21.42 | +0.047% | 29,472 | -10.224% |
| 2026-07-28 | 21.37 | 21.55 | 21.18 | 21.41 | +0.187% | 37,626 | -10.182% |
| 2026-07-27 | 21.25 | 21.37 | 21.18 | 21.37 | +1.040% | 26,109 | -10.014% |
| 2026-07-24 | 21.17 | 21.26 | 21.11 | 21.15 | +0.047% | 29,048 | -9.078% |
| 2026-07-23 | 21.11 | 21.25 | 20.96 | 21.14 | -0.377% | 42,935 | -9.035% |
| 2026-07-22 | 21.24 | 21.36 | 21.14 | 21.22 | -0.376% | 38,474 | -9.378% |
| 2026-07-21 | 21.34 | 21.35 | 21.22 | 21.30 | +0.141% | 37,382 | -9.718% |
| 2026-07-20 | 21.11 | 21.34 | 21.03 | 21.27 | +0.758% | 30,484 | -9.591% |
| 2026-07-17 | 20.98 | 21.18 | 20.95 | 21.11 | +1.005% | 34,549 | -8.906% |
| 2026-07-16 | 20.92 | 20.95 | 20.82 | 20.90 | -0.191% | 35,131 | -7.990% |
| 2026-07-15 | 20.68 | 20.97 | 20.68 | 20.94 | +1.062% | 48,988 | -8.166% |
| 2026-07-14 | 20.64 | 20.77 | 20.64 | 20.72 | +0.145% | 30,057 | -7.191% |
| 2026-07-13 | 20.49 | 20.70 | 20.35 | 20.69 | +0.976% | 61,727 | -7.057% |
| 2026-07-10 | 20.43 | 20.50 | 20.42 | 20.49 | -0.049% | 14,612 | -6.149% |
| 2026-07-09 | 20.43 | 20.66 | 20.43 | 20.50 | -0.243% | 8,240 | -6.195% |
| 2026-07-08 | 20.64 | 20.67 | 20.40 | 20.55 | -0.110% | 10,253 | -6.423% |
| 2026-07-07 | 20.64 | 20.71 | 20.55 | 20.57 | -0.663% | 13,091 | -6.527% |
| 2026-07-06 | 20.68 | 20.77 | 20.64 | 20.71 | +0.339% | 11,868 | -7.146% |
| 2026-07-02 | 20.54 | 20.64 | 20.54 | 20.64 | +0.194% | 11,964 | -6.831% |
| 2026-07-01 | 20.61 | 20.67 | 20.43 | 20.60 | +0.146% | 17,585 | -6.650% |
| 2026-06-30 | 20.52 | 20.59 | 20.25 | 20.57 | +0.390% | 122,959 | -6.514% |
| 2026-06-29 | 20.53 | 20.57 | 20.34 | 20.49 | +0.147% | 47,516 | -6.149% |
| 2026-06-26 | 20.31 | 20.50 | 20.30 | 20.46 | +0.590% | 29,869 | -6.012% |
| 2026-06-25 | 20.47 | 20.54 | 20.32 | 20.34 | -0.635% | 35,377 | -5.457% |
| 2026-06-24 | 20.60 | 20.64 | 20.46 | 20.47 | +0.049% | 20,916 | -6.058% |
| 2026-06-23 | 20.37 | 20.56 | 20.37 | 20.46 | +0.196% | 34,251 | -6.012% |
| 2026-06-22 | 20.73 | 20.73 | 20.39 | 20.42 | -1.114% | 26,302 | -5.828% |
| 2026-06-18 | 20.52 | 20.77 | 20.52 | 20.65 | +0.634% | 9,046 | -6.877% |
| 2026-06-17 | 20.67 | 20.76 | 20.52 | 20.52 | -0.678% | 23,901 | -6.287% |
| 2026-06-16 | 20.67 | 20.75 | 20.59 | 20.66 | +0.389% | 37,173 | -6.922% |
| 2026-06-15 | 20.51 | 20.67 | 20.48 | 20.58 | +1.130% | 31,884 | -6.560% |
| 2026-06-12 | 20.40 | 20.49 | 20.35 | 20.35 | -0.147% | 16,706 | -5.504% |
| 2026-06-11 | 20.33 | 20.44 | 20.14 | 20.38 | +0.941% | 34,571 | -5.643% |
| 2026-06-10 | 20.10 | 20.25 | 20.10 | 20.19 | +0.248% | 30,261 | -4.755% |
| 2026-06-09 | 20.10 | 20.18 | 20.10 | 20.14 | +0.199% | 55,226 | -4.518% |
| 2026-06-08 | 20.18 | 20.20 | 20.06 | 20.10 | 0.000% | 18,406 | -4.328% |
| 2026-06-05 | 20.20 | 20.33 | 20.06 | 20.10 | -0.741% | 29,157 | -4.328% |
| 2026-06-04 | 20.24 | 20.38 | 20.20 | 20.25 | -0.197% | 23,842 | -5.037% |
| 2026-06-03 | 20.45 | 20.48 | 20.24 | 20.29 | -0.734% | 21,369 | -5.224% |
| 2026-06-02 | 20.48 | 20.60 | 20.38 | 20.44 | -0.487% | 22,942 | -5.920% |
| 2026-06-01 | 20.50 | 20.56 | 20.40 | 20.54 | -1.675% | 25,616 | -6.378% |
| 2026-05-29 | 20.87 | 20.89 | 20.71 | 20.89 | +0.144% | 44,369 | -7.946% |
| 2026-05-28 | 20.78 | 20.88 | 20.67 | 20.86 | +0.337% | 96,714 | -7.814% |
| 2026-05-27 | 20.84 | 20.92 | 20.67 | 20.79 | +0.048% | 35,876 | -7.504% |
| 2026-05-26 | 20.90 | 21.10 | 20.70 | 20.78 | -0.479% | 35,864 | -7.459% |
| 2026-05-22 | 20.86 | 21.07 | 20.81 | 20.88 | +0.240% | 18,396 | -7.902% |
| 2026-05-21 | 21.12 | 21.12 | 20.81 | 20.83 | -1.303% | 48,205 | -7.681% |
| 2026-05-20 | 21.16 | 21.16 | 21.02 | 21.11 | +0.261% | 29,335 | -8.884% |
| 2026-05-19 | 21.12 | 21.26 | 21.05 | 21.05 | -0.426% | 44,653 | -8.646% |
| 2026-05-18 | 21.18 | 21.26 | 21.12 | 21.14 | -0.142% | 9,235 | -9.035% |
| 2026-05-15 | 21.30 | 21.32 | 21.17 | 21.17 | -0.941% | 8,059 | -9.164% |
| 2026-05-14 | 21.38 | 21.50 | 21.30 | 21.37 | -0.042% | 19,294 | -10.018% |
| 2026-05-13 | 21.30 | 21.39 | 21.26 | 21.38 | +0.140% | 8,037 | -10.056% |
| 2026-05-12 | 21.32 | 21.40 | 21.25 | 21.35 | -0.234% | 23,126 | -9.930% |
| 2026-05-11 | 21.39 | 21.41 | 21.36 | 21.40 | -0.047% | 14,895 | -10.140% |
| 2026-05-08 | 21.33 | 21.41 | 21.28 | 21.41 | +1.086% | 23,866 | -10.182% |
| 2026-05-07 | 21.25 | 21.30 | 21.12 | 21.18 | -0.282% | 24,102 | -9.207% |
| 2026-05-06 | 21.25 | 21.42 | 21.24 | 21.24 | -0.110% | 24,083 | -9.463% |
| 2026-05-05 | 21.34 | 21.36 | 21.24 | 21.26 | -0.172% | 16,570 | -9.563% |
| 2026-05-04 | 21.42 | 21.48 | 21.24 | 21.30 | -0.577% | 22,368 | -9.718% |
| 2026-05-01 | 21.46 | 21.48 | 21.39 | 21.42 | +0.204% | 13,378 | -10.240% |
| 2026-04-30 | 21.25 | 21.48 | 21.25 | 21.38 | +0.612% | 12,032 | -10.056% |
| 2026-04-29 | 21.40 | 21.55 | 21.25 | 21.25 | -0.701% | 19,841 | -9.506% |
| 2026-04-28 | 21.45 | 21.48 | 21.37 | 21.40 | -0.233% | 13,724 | -10.140% |
| 2026-04-27 | 21.55 | 21.55 | 21.45 | 21.45 | -0.047% | 6,487 | -10.350% |
| 2026-04-24 | 21.43 | 21.52 | 21.43 | 21.46 | +0.374% | 7,498 | -10.391% |
| 2026-04-23 | 21.51 | 21.58 | 21.37 | 21.38 | -0.604% | 23,121 | -10.056% |
| 2026-04-22 | 21.51 | 21.60 | 21.50 | 21.51 | -0.232% | 19,593 | -10.600% |
| 2026-04-21 | 21.60 | 21.70 | 21.56 | 21.56 | -0.275% | 11,010 | -10.807% |
| 2026-04-20 | 21.61 | 21.72 | 21.57 | 21.62 | -0.233% | 10,635 | -11.053% |
| 2026-04-17 | 21.80 | 21.93 | 21.65 | 21.67 | +0.139% | 21,097 | -11.260% |
| 2026-04-16 | 21.54 | 21.83 | 21.54 | 21.64 | -0.870% | 10,739 | -11.137% |
| 2026-04-15 | 21.46 | 21.87 | 21.33 | 21.83 | +2.009% | 50,279 | -11.910% |
| 2026-04-14 | 21.28 | 21.43 | 21.28 | 21.40 | +0.753% | 27,788 | -10.140% |
| 2026-04-13 | 21.41 | 21.49 | 21.17 | 21.24 | -0.608% | 37,473 | -9.463% |
| 2026-04-10 | 21.57 | 21.62 | 21.25 | 21.37 | -0.605% | 30,377 | -10.014% |
| 2026-04-09 | 21.34 | 21.57 | 21.14 | 21.50 | +1.320% | 19,726 | -10.558% |
| 2026-04-08 | 21.51 | 21.57 | 21.22 | 21.22 | -0.282% | 16,028 | -9.378% |
| 2026-04-07 | 21.34 | 21.45 | 21.01 | 21.28 | -0.584% | 21,824 | -9.633% |
| 2026-04-06 | 21.39 | 21.46 | 21.33 | 21.41 | +0.352% | 11,213 | -10.161% |
| 2026-04-02 | 20.94 | 21.38 | 20.64 | 21.33 | +1.066% | 25,075 | -9.845% |
| 2026-04-01 | 20.98 | 21.20 | 20.98 | 21.11 | +0.692% | 12,233 | -8.884% |
| 2026-03-31 | 21.08 | 21.21 | 20.66 | 20.96 | -0.569% | 154,025 | -8.254% |
| 2026-03-30 | 21.19 | 21.20 | 21.05 | 21.08 | -0.519% | 17,585 | -8.776% |
| 2026-03-27 | 21.43 | 21.43 | 21.00 | 21.19 | -0.610% | 54,318 | -9.250% |
| 2026-03-26 | 21.25 | 21.61 | 21.22 | 21.32 | -0.234% | 11,687 | -9.803% |
| 2026-03-25 | 21.57 | 21.75 | 21.30 | 21.37 | -0.023% | 7,007 | -10.014% |
| 2026-03-24 | 21.30 | 21.67 | 21.24 | 21.38 | -0.210% | 9,793 | -10.035% |
| 2026-03-23 | 21.42 | 21.58 | 21.33 | 21.42 | +0.281% | 11,226 | -10.224% |
| 2026-03-20 | 21.70 | 21.70 | 21.36 | 21.36 | -1.470% | 33,042 | -9.972% |
| 2026-03-19 | 21.77 | 21.88 | 21.58 | 21.68 | -0.420% | 9,003 | -11.295% |
| 2026-03-18 | 21.80 | 21.93 | 21.71 | 21.77 | -0.503% | 10,974 | -11.667% |
| 2026-03-17 | 21.72 | 21.93 | 21.72 | 21.88 | +0.459% | 8,910 | -12.112% |
| 2026-03-16 | 21.96 | 21.96 | 21.70 | 21.78 | -0.092% | 33,343 | -11.708% |
| 2026-03-13 | 21.72 | 21.98 | 21.71 | 21.80 | +0.368% | 16,394 | -11.789% |
| 2026-03-12 | 21.73 | 21.87 | 21.62 | 21.72 | -0.686% | 19,911 | -11.464% |
| 2026-03-11 | 21.80 | 22.05 | 21.75 | 21.87 | -0.220% | 13,128 | -12.071% |
| 2026-03-10 | 21.98 | 22.01 | 21.75 | 21.92 | -0.053% | 10,224 | -12.265% |
| 2026-03-09 | 22.14 | 22.14 | 21.59 | 21.93 | -0.634% | 20,956 | -12.312% |
| 2026-03-06 | 22.20 | 22.26 | 21.99 | 22.07 | -0.809% | 38,756 | -12.868% |
| 2026-03-05 | 22.13 | 22.41 | 21.95 | 22.25 | +0.542% | 36,195 | -13.573% |
| 2026-03-04 | 21.84 | 22.28 | 21.84 | 22.13 | +1.328% | 37,727 | -13.104% |
| 2026-03-03 | 21.70 | 21.94 | 21.70 | 21.84 | -0.133% | 38,931 | -11.951% |
| 2026-03-02 | 21.78 | 21.92 | 21.68 | 21.87 | -1.090% | 31,158 | -12.067% |
| 2026-02-27 | 22.35 | 22.35 | 21.88 | 22.11 | -1.295% | 95,774 | -13.026% |
| 2026-02-26 | 22.43 | 22.44 | 22.32 | 22.40 | +0.089% | 18,712 | -14.152% |
| 2026-02-25 | 22.45 | 22.45 | 22.22 | 22.38 | -0.134% | 13,691 | -14.075% |
| 2026-02-24 | 22.41 | 22.45 | 22.21 | 22.41 | -0.089% | 19,202 | -14.190% |
| 2026-02-23 | 22.48 | 22.53 | 22.41 | 22.43 | +0.045% | 25,091 | -14.267% |
| 2026-02-20 | 22.55 | 22.60 | 22.36 | 22.42 | -0.356% | 20,231 | -14.228% |
| 2026-02-19 | 22.50 | 22.69 | 22.47 | 22.50 | -0.442% | 33,634 | -14.533% |
| 2026-02-18 | 22.57 | 22.61 | 22.42 | 22.60 | +0.177% | 17,507 | -14.912% |
| 2026-02-17 | 22.47 | 22.56 | 22.32 | 22.56 | +0.714% | 19,211 | -14.761% |
| 2026-02-13 | 22.42 | 22.43 | 22.27 | 22.40 | +0.045% | 17,810 | -14.152% |
| 2026-02-12 | 22.40 | 22.40 | 22.24 | 22.39 | -0.045% | 22,159 | -14.113% |
| 2026-02-11 | 22.16 | 22.41 | 22.04 | 22.40 | +1.518% | 21,830 | -14.152% |
| 2026-02-10 | 22.19 | 22.19 | 21.86 | 22.07 | +0.296% | 15,919 | -12.848% |
| 2026-02-09 | 22.12 | 22.17 | 21.94 | 22.00 | -0.272% | 17,299 | -12.591% |
| 2026-02-06 | 21.95 | 22.11 | 21.95 | 22.06 | +0.318% | 12,423 | -12.829% |
| 2026-02-05 | 21.83 | 22.05 | 21.83 | 21.99 | +0.319% | 17,085 | -12.551% |
| 2026-02-04 | 21.85 | 22.04 | 21.85 | 21.92 | +0.115% | 13,165 | -12.272% |
| 2026-02-03 | 21.98 | 22.00 | 21.79 | 21.89 | +0.114% | 35,780 | -12.172% |
| 2026-02-02 | 21.95 | 22.02 | 21.87 | 21.87 | -0.273% | 14,901 | -12.072% |
| 2026-01-30 | 21.88 | 22.00 | 21.86 | 21.93 | +0.274% | 18,509 | -12.312% |
| 2026-01-29 | 22.09 | 22.09 | 21.85 | 21.87 | -0.501% | 11,619 | -12.071% |
| 2026-01-28 | 22.15 | 22.17 | 21.98 | 21.98 | -0.946% | 22,029 | -12.512% |
| 2026-01-27 | 22.16 | 22.25 | 22.14 | 22.19 | +0.316% | 12,502 | -13.339% |
| 2026-01-26 | 22.07 | 22.26 | 22.07 | 22.12 | +0.090% | 79,083 | -13.065% |
| 2026-01-23 | 22.10 | 22.10 | 22.04 | 22.10 | +0.091% | 10,391 | -12.986% |
| 2026-01-22 | 22.04 | 22.10 | 21.96 | 22.08 | +0.546% | 25,442 | -12.908% |
| 2026-01-21 | 21.85 | 21.98 | 21.84 | 21.96 | +0.412% | 17,355 | -12.432% |
| 2026-01-20 | 21.71 | 21.97 | 21.71 | 21.87 | +0.045% | 31,315 | -12.071% |
| 2026-01-16 | 21.90 | 22.07 | 21.86 | 21.86 | -0.410% | 17,118 | -12.032% |
| 2026-01-15 | 21.96 | 22.05 | 21.93 | 21.95 | +0.046% | 27,741 | -12.392% |
| 2026-01-14 | 21.86 | 22.00 | 21.75 | 21.94 | +0.366% | 54,192 | -12.352% |
| 2026-01-13 | 21.69 | 21.88 | 21.65 | 21.86 | +0.784% | 17,658 | -12.031% |
| 2026-01-12 | 21.72 | 21.79 | 21.59 | 21.69 | -0.046% | 22,732 | -11.342% |
| 2026-01-09 | 21.63 | 21.82 | 21.62 | 21.70 | 0.000% | 25,584 | -11.382% |
| 2026-01-08 | 21.65 | 21.77 | 21.61 | 21.70 | +0.185% | 20,946 | -11.382% |
| 2026-01-07 | 21.45 | 21.66 | 21.33 | 21.66 | +0.979% | 79,210 | -11.219% |
| 2026-01-06 | 21.48 | 21.48 | 21.26 | 21.45 | +0.117% | 11,196 | -10.350% |
| 2026-01-05 | 21.47 | 21.57 | 21.28 | 21.43 | -0.070% | 34,107 | -10.245% |
| 2026-01-02 | 21.31 | 21.50 | 21.28 | 21.44 | +0.847% | 18,524 | -10.308% |
| 2025-12-31 | 21.33 | 21.34 | 21.17 | 21.26 | -0.188% | 80,918 | -9.548% |
| 2025-12-30 | 21.28 | 21.35 | 21.23 | 21.30 | -0.281% | 40,023 | -9.718% |
| 2025-12-29 | 21.26 | 21.40 | 21.26 | 21.36 | 0.000% | 52,457 | -9.972% |
| 2025-12-26 | 21.32 | 21.36 | 21.23 | 21.36 | +0.047% | 18,436 | -9.972% |
| 2025-12-24 | 21.24 | 21.38 | 21.13 | 21.35 | +0.517% | 17,955 | -9.930% |
| 2025-12-23 | 21.30 | 21.32 | 21.04 | 21.24 | -0.187% | 51,177 | -9.464% |
| 2025-12-22 | 21.15 | 21.29 | 21.06 | 21.28 | +0.425% | 59,056 | -9.633% |
| 2025-12-19 | 21.05 | 21.28 | 21.01 | 21.19 | +0.665% | 40,135 | -9.250% |
| 2025-12-18 | 21.10 | 21.36 | 21.02 | 21.05 | -0.473% | 99,762 | -8.646% |
| 2025-12-17 | 21.27 | 21.37 | 20.94 | 21.15 | -0.937% | 48,977 | -9.078% |
| 2025-12-16 | 21.26 | 21.39 | 21.25 | 21.35 | +0.235% | 37,616 | -9.930% |
| 2025-12-15 | 21.18 | 21.30 | 20.98 | 21.30 | +1.236% | 381,359 | -9.718% |
| 2025-12-12 | 20.99 | 21.14 | 20.92 | 21.04 | -0.048% | 390,838 | -8.603% |
| 2025-12-11 | 20.88 | 21.10 | 20.88 | 21.05 | +0.670% | 45,764 | -8.646% |
| 2025-12-10 | 20.97 | 21.00 | 20.75 | 20.91 | -0.191% | 73,212 | -8.034% |
| 2025-12-09 | 20.92 | 21.10 | 20.91 | 20.95 | 0.000% | 45,681 | -8.210% |
| 2025-12-08 | 20.94 | 21.00 | 20.85 | 20.95 | 0.000% | 37,006 | -8.210% |
| 2025-12-05 | 21.07 | 21.07 | 20.95 | 20.95 | -0.569% | 27,486 | -8.210% |
| 2025-12-04 | 21.08 | 21.14 | 20.94 | 21.07 | +0.237% | 51,300 | -8.732% |
| 2025-12-03 | 20.95 | 21.08 | 20.85 | 21.02 | +0.048% | 40,045 | -8.516% |
| 2025-12-02 | 21.28 | 21.28 | 20.91 | 21.01 | -0.896% | 35,327 | -8.472% |
| 2025-12-01 | 21.40 | 21.40 | 21.09 | 21.20 | -2.484% | 36,242 | -9.292% |
| 2025-11-28 | 21.86 | 21.86 | 21.66 | 21.74 | -0.275% | 36,767 | -11.546% |
| 2025-11-26 | 21.54 | 21.80 | 21.54 | 21.80 | +0.693% | 22,816 | -11.789% |
| 2025-11-25 | 21.31 | 21.69 | 21.25 | 21.65 | +1.121% | 41,250 | -11.178% |
| 2025-11-24 | 21.26 | 21.49 | 21.15 | 21.41 | +1.325% | 24,520 | -10.182% |
| 2025-11-21 | 21.11 | 21.36 | 21.08 | 21.13 | +0.142% | 126,872 | -8.992% |
| 2025-11-20 | 21.33 | 21.40 | 21.07 | 21.10 | -1.032% | 52,075 | -8.863% |
| 2025-11-19 | 21.43 | 21.59 | 21.30 | 21.32 | -0.929% | 26,915 | -9.803% |
| 2025-11-18 | 21.34 | 21.59 | 21.34 | 21.52 | +0.420% | 56,704 | -10.641% |
| 2025-11-17 | 21.61 | 21.90 | 21.07 | 21.43 | -0.924% | 120,167 | -10.266% |
| 2025-11-14 | 21.60 | 21.73 | 21.45 | 21.63 | +0.185% | 31,663 | -11.096% |
| 2025-11-13 | 21.79 | 22.10 | 21.59 | 21.59 | -1.685% | 22,788 | -10.931% |
| 2025-11-12 | 21.98 | 22.07 | 21.86 | 21.96 | -0.408% | 20,018 | -12.432% |
| 2025-11-11 | 22.07 | 22.13 | 21.99 | 22.05 | -0.091% | 14,854 | -12.789% |
| 2025-11-10 | 22.08 | 22.10 | 21.98 | 22.07 | 0.000% | 25,206 | -12.868% |
| 2025-11-07 | 22.07 | 22.12 | 21.98 | 22.07 | 0.000% | 21,844 | -12.868% |
| 2025-11-06 | 22.06 | 22.20 | 22.02 | 22.07 | 0.000% | 34,564 | -12.868% |
| 2025-11-05 | 22.03 | 22.11 | 22.03 | 22.07 | +0.091% | 22,234 | -12.868% |
| 2025-11-04 | 22.03 | 22.13 | 22.03 | 22.05 | -0.136% | 66,036 | -12.789% |
| 2025-11-03 | 22.12 | 22.20 | 22.03 | 22.08 | -0.585% | 61,380 | -12.908% |
| 2025-10-31 | 22.11 | 22.22 | 22.11 | 22.21 | +0.090% | 46,879 | -13.417% |
| 2025-10-30 | 22.26 | 22.26 | 22.13 | 22.19 | -0.805% | 13,794 | -13.339% |
| 2025-10-29 | 22.49 | 22.50 | 22.36 | 22.37 | -0.178% | 19,824 | -14.037% |
| 2025-10-28 | 22.50 | 22.53 | 22.41 | 22.41 | -0.400% | 8,083 | -14.190% |
| 2025-10-27 | 22.64 | 22.64 | 22.47 | 22.50 | -0.177% | 40,418 | -14.533% |
| 2025-10-24 | 22.37 | 22.54 | 22.23 | 22.54 | +0.178% | 17,259 | -14.685% |
| 2025-10-23 | 22.21 | 22.50 | 22.21 | 22.50 | +1.124% | 44,707 | -14.533% |
| 2025-10-22 | 22.35 | 22.42 | 22.24 | 22.25 | -0.536% | 19,508 | -13.573% |
| 2025-10-21 | 22.40 | 22.42 | 22.29 | 22.37 | -0.178% | 103,192 | -14.037% |
| 2025-10-20 | 22.35 | 22.44 | 22.35 | 22.41 | +0.900% | 123,962 | -14.190% |
| 2025-10-17 | 22.20 | 22.25 | 22.02 | 22.21 | +0.680% | 69,096 | -13.417% |
| 2025-10-16 | 22.20 | 22.36 | 21.95 | 22.06 | -0.091% | 91,524 | -12.829% |
| 2025-10-15 | 21.97 | 22.22 | 21.97 | 22.08 | +0.501% | 18,957 | -12.908% |
| 2025-10-14 | 22.15 | 22.36 | 21.97 | 21.97 | -0.947% | 22,714 | -12.472% |
| 2025-10-13 | 22.52 | 22.52 | 22.17 | 22.18 | -1.203% | 50,735 | -13.300% |
| 2025-10-10 | 22.72 | 22.72 | 22.29 | 22.45 | -1.058% | 16,538 | -14.343% |
| 2025-10-09 | 22.73 | 22.73 | 22.40 | 22.69 | 0.000% | 20,239 | -15.249% |
| 2025-10-08 | 22.90 | 22.95 | 22.62 | 22.69 | -0.439% | 10,372 | -15.249% |
| 2025-10-07 | 22.76 | 22.95 | 22.75 | 22.79 | -0.088% | 13,529 | -15.621% |
| 2025-10-06 | 22.73 | 22.94 | 22.70 | 22.81 | 0.000% | 12,972 | -15.695% |
| 2025-10-03 | 22.94 | 23.08 | 22.81 | 22.81 | -0.480% | 18,474 | -15.695% |
| 2025-10-02 | 23.10 | 23.10 | 22.52 | 22.92 | -0.521% | 23,055 | -16.099% |
| 2025-10-01 | 22.88 | 23.08 | 22.85 | 23.04 | +0.305% | 39,766 | -16.536% |
| 2025-09-30 | 22.71 | 23.04 | 22.70 | 22.97 | +0.790% | 32,582 | -16.282% |
| 2025-09-29 | 22.60 | 22.79 | 22.58 | 22.79 | +1.019% | 14,583 | -15.621% |
| 2025-09-26 | 22.84 | 22.98 | 22.56 | 22.56 | -1.570% | 17,150 | -14.761% |
| 2025-09-25 | 23.07 | 23.07 | 22.79 | 22.92 | -0.434% | 17,217 | -16.099% |
| 2025-09-24 | 23.14 | 23.14 | 23.01 | 23.02 | -0.217% | 42,023 | -16.464% |
| 2025-09-23 | 23.00 | 23.12 | 22.99 | 23.07 | +0.304% | 21,288 | -16.645% |
| 2025-09-22 | 22.92 | 23.05 | 22.74 | 23.00 | +0.438% | 15,464 | -16.392% |
| 2025-09-19 | 22.85 | 22.92 | 22.60 | 22.90 | +0.615% | 21,675 | -16.026% |
| 2025-09-18 | 22.81 | 23.00 | 22.68 | 22.76 | -0.263% | 21,034 | -15.510% |
| 2025-09-17 | 22.98 | 23.15 | 22.80 | 22.82 | -0.696% | 26,152 | -15.732% |
| 2025-09-16 | 23.11 | 23.11 | 22.53 | 22.98 | -0.433% | 55,275 | -16.319% |
| 2025-09-15 | 23.19 | 23.32 | 22.97 | 23.08 | -0.043% | 51,524 | -16.681% |
| 2025-09-12 | 22.85 | 23.11 | 22.85 | 23.09 | +0.391% | 21,947 | -16.717% |
| 2025-09-11 | 22.61 | 23.33 | 22.61 | 23.00 | +1.322% | 31,265 | -16.391% |
| 2025-09-10 | 22.69 | 22.72 | 22.48 | 22.70 | +0.000% | 203,239 | -15.286% |
| 2025-09-09 | 22.77 | 22.80 | 22.67 | 22.70 | -0.220% | 20,306 | -15.286% |
| 2025-09-08 | 22.52 | 22.87 | 22.52 | 22.75 | +0.708% | 23,093 | -15.473% |
| 2025-09-05 | 22.40 | 22.59 | 22.38 | 22.59 | +1.391% | 15,306 | -14.874% |
| 2025-09-04 | 22.26 | 22.46 | 22.26 | 22.28 | +0.090% | 22,054 | -13.689% |
| 2025-09-03 | 22.18 | 22.36 | 22.17 | 22.26 | +0.361% | 15,013 | -13.612% |
| 2025-09-02 | 21.98 | 22.29 | 21.98 | 22.18 | -1.466% | 15,635 | -13.300% |
| 2025-08-29 | 22.99 | 22.99 | 22.32 | 22.51 | -0.881% | 89,963 | -14.571% |
| 2025-08-28 | 22.83 | 22.92 | 22.71 | 22.71 | -0.482% | 10,822 | -15.324% |
| 2025-08-27 | 22.89 | 23.05 | 22.77 | 22.82 | -0.393% | 10,216 | -15.732% |
| 2025-08-26 | 22.99 | 22.99 | 22.83 | 22.91 | +0.044% | 5,887 | -16.063% |
| 2025-08-25 | 22.90 | 23.02 | 22.90 | 22.90 | -0.478% | 10,269 | -16.026% |
| 2025-08-22 | 22.88 | 23.03 | 22.88 | 23.01 | +1.010% | 16,360 | -16.428% |
| 2025-08-21 | 22.95 | 23.06 | 22.77 | 22.78 | -0.957% | 66,137 | -15.584% |
| 2025-08-20 | 22.92 | 23.04 | 22.76 | 23.00 | +0.349% | 76,687 | -16.391% |
| 2025-08-19 | 22.66 | 23.02 | 22.66 | 22.92 | +1.326% | 28,787 | -16.099% |
| 2025-08-18 | 22.73 | 22.82 | 22.58 | 22.62 | +0.044% | 22,838 | -14.987% |
| 2025-08-15 | 22.70 | 22.73 | 22.59 | 22.61 | +0.177% | 10,512 | -14.949% |
| 2025-08-14 | 22.53 | 22.65 | 22.45 | 22.57 | +0.400% | 9,793 | -14.798% |
| 2025-08-13 | 22.48 | 22.68 | 22.48 | 22.48 | +0.178% | 13,644 | -14.457% |
| 2025-08-12 | 22.40 | 22.56 | 22.36 | 22.44 | +0.089% | 26,319 | -14.305% |
| 2025-08-11 | 22.39 | 22.49 | 22.35 | 22.42 | +0.403% | 11,506 | -14.228% |
| 2025-08-08 | 22.37 | 22.37 | 22.20 | 22.33 | +0.450% | 11,444 | -13.883% |
| 2025-08-07 | 22.49 | 22.49 | 22.20 | 22.23 | -1.024% | 13,187 | -13.495% |
| 2025-08-06 | 22.36 | 22.50 | 22.36 | 22.46 | +0.268% | 41,176 | -14.381% |
| 2025-08-05 | 22.40 | 22.50 | 22.36 | 22.40 | -0.045% | 26,820 | -14.152% |
| 2025-08-04 | 22.29 | 22.43 | 22.22 | 22.41 | +0.764% | 29,676 | -14.190% |
| 2025-08-01 | 22.02 | 22.28 | 21.84 | 22.24 | +0.542% | 23,274 | -13.534% |
| 2025-07-31 | 21.78 | 22.13 | 21.70 | 22.12 | +1.795% | 95,802 | -13.065% |
| 2025-07-30 | 21.69 | 21.81 | 21.67 | 21.73 | +0.323% | 33,518 | -11.505% |
| 2025-07-29 | 21.50 | 21.78 | 21.50 | 21.66 | +0.455% | 22,397 | -11.219% |
| 2025-07-28 | 21.65 | 21.69 | 21.54 | 21.56 | -0.591% | 8,839 | -10.814% |
| 2025-07-25 | 21.62 | 21.79 | 21.34 | 21.69 | -0.230% | 14,718 | -11.342% |
| 2025-07-24 | 21.77 | 21.81 | 21.64 | 21.74 | -0.092% | 17,623 | -11.546% |
| 2025-07-23 | 21.76 | 21.81 | 21.47 | 21.76 | +0.138% | 26,138 | -11.627% |
| 2025-07-22 | 21.72 | 21.81 | 21.72 | 21.73 | -0.367% | 34,308 | -11.505% |
| 2025-07-21 | 21.58 | 21.81 | 21.50 | 21.81 | +0.739% | 77,893 | -11.829% |
| 2025-07-18 | 21.73 | 21.76 | 21.55 | 21.65 | +0.185% | 20,537 | -11.178% |
| 2025-07-17 | 21.58 | 21.61 | 21.38 | 21.61 | +0.093% | 19,592 | -11.013% |
| 2025-07-16 | 21.48 | 21.68 | 21.26 | 21.59 | +1.172% | 27,217 | -10.931% |
| 2025-07-15 | 21.36 | 21.50 | 21.25 | 21.34 | +0.376% | 36,135 | -9.888% |
| 2025-07-14 | 21.53 | 21.75 | 21.25 | 21.26 | -1.838% | 57,178 | -9.548% |
| 2025-07-11 | 21.83 | 21.92 | 21.64 | 21.66 | -0.879% | 48,858 | -11.211% |
| 2025-07-10 | 21.74 | 21.95 | 21.74 | 21.85 | +0.229% | 57,304 | -11.991% |
| 2025-07-09 | 21.76 | 21.86 | 21.54 | 21.80 | +0.879% | 47,734 | -11.789% |
| 2025-07-08 | 21.53 | 21.64 | 21.48 | 21.61 | 0.000% | 17,839 | -11.013% |
| 2025-07-07 | 21.60 | 21.69 | 21.55 | 21.61 | -0.277% | 114,831 | -11.013% |
| 2025-07-03 | 21.61 | 21.68 | 21.48 | 21.67 | +0.557% | 9,338 | -11.260% |
| 2025-07-02 | 21.42 | 21.65 | 21.18 | 21.55 | +0.984% | 23,811 | -10.766% |
| 2025-07-01 | 21.27 | 21.45 | 21.06 | 21.34 | +0.282% | 24,306 | -9.888% |
| 2025-06-30 | 21.26 | 21.41 | 21.00 | 21.28 | +0.283% | 92,571 | -9.633% |
| 2025-06-27 | 21.20 | 21.31 | 21.13 | 21.22 | -0.141% | 47,239 | -9.378% |
| 2025-06-26 | 21.15 | 21.35 | 21.15 | 21.25 | +0.236% | 20,170 | -9.506% |
| 2025-06-25 | 21.23 | 21.25 | 21.12 | 21.20 | +0.284% | 25,931 | -9.292% |
| 2025-06-24 | 21.17 | 21.28 | 21.08 | 21.14 | +0.428% | 33,454 | -9.035% |
| 2025-06-23 | 21.05 | 21.21 | 20.94 | 21.05 | 0.000% | 22,587 | -8.646% |
| 2025-06-20 | 20.93 | 21.05 | 20.80 | 21.05 | +0.862% | 32,350 | -8.646% |
| 2025-06-18 | 20.95 | 20.95 | 20.82 | 20.87 | -0.048% | 14,519 | -7.858% |
| 2025-06-17 | 20.85 | 20.95 | 20.75 | 20.88 | +0.000% | 11,482 | -7.903% |
| 2025-06-16 | 20.94 | 20.95 | 20.78 | 20.88 | 0.000% | 28,391 | -7.902% |
| 2025-06-13 | 20.82 | 20.91 | 20.75 | 20.88 | -0.287% | 15,937 | -7.902% |
| 2025-06-12 | 20.94 | 20.94 | 20.81 | 20.94 | +0.384% | 14,441 | -8.166% |
| 2025-06-11 | 20.82 | 20.95 | 20.76 | 20.86 | -0.048% | 26,751 | -7.814% |
| 2025-06-10 | 20.94 | 20.94 | 20.75 | 20.87 | +0.385% | 27,044 | -7.858% |
| 2025-06-09 | 20.70 | 20.88 | 20.70 | 20.79 | -0.048% | 11,386 | -7.504% |
| 2025-06-06 | 20.74 | 20.84 | 20.74 | 20.80 | -0.096% | 20,271 | -7.548% |
| 2025-06-05 | 20.77 | 20.86 | 20.68 | 20.82 | +0.502% | 32,219 | -7.636% |
| 2025-06-04 | 20.43 | 20.80 | 20.43 | 20.72 | +0.710% | 18,538 | -7.173% |
| 2025-06-03 | 20.63 | 20.68 | 20.48 | 20.57 | +0.244% | 27,622 | -6.514% |
| 2025-06-02 | 20.69 | 20.69 | 20.27 | 20.52 | -1.865% | 30,768 | -6.287% |
| 2025-05-30 | 20.74 | 21.06 | 20.67 | 20.91 | +0.864% | 120,534 | -8.034% |
| 2025-05-29 | 20.54 | 20.73 | 20.48 | 20.73 | +0.979% | 17,418 | -7.240% |
| 2025-05-28 | 20.50 | 20.66 | 20.50 | 20.53 | -0.629% | 25,735 | -6.332% |
| 2025-05-27 | 20.54 | 20.66 | 20.47 | 20.66 | +1.274% | 17,580 | -6.922% |
| 2025-05-23 | 20.24 | 20.49 | 20.23 | 20.40 | +0.419% | 14,573 | -5.736% |
| 2025-05-22 | 20.35 | 20.44 | 20.20 | 20.32 | -0.417% | 27,225 | -5.341% |
| 2025-05-21 | 20.87 | 22.00 | 20.31 | 20.40 | -2.346% | 47,375 | -5.735% |
| 2025-05-20 | 21.05 | 21.07 | 20.82 | 20.89 | -0.854% | 40,906 | -7.946% |
| 2025-05-19 | 20.87 | 21.07 | 20.87 | 21.07 | +0.381% | 14,394 | -8.733% |
| 2025-05-16 | 20.85 | 21.06 | 20.77 | 20.99 | +0.527% | 17,596 | -8.385% |
| 2025-05-15 | 21.04 | 21.04 | 20.75 | 20.88 | -0.143% | 50,173 | -7.902% |
| 2025-05-14 | 21.00 | 21.12 | 20.90 | 20.91 | -0.191% | 28,844 | -8.034% |
| 2025-05-13 | 21.16 | 21.16 | 20.93 | 20.95 | -0.238% | 53,487 | -8.210% |
| 2025-05-12 | 21.21 | 21.44 | 20.92 | 21.00 | -0.190% | 52,688 | -8.429% |
| 2025-05-09 | 21.12 | 21.31 | 21.03 | 21.04 | -0.426% | 21,157 | -8.603% |
| 2025-05-08 | 21.29 | 21.37 | 21.13 | 21.13 | -0.354% | 27,582 | -8.992% |
| 2025-05-07 | 21.35 | 21.57 | 21.19 | 21.20 | -0.446% | 21,853 | -9.314% |
| 2025-05-06 | 21.19 | 21.71 | 21.19 | 21.30 | -0.047% | 17,687 | -9.718% |
| 2025-05-05 | 21.33 | 21.82 | 21.28 | 21.31 | -0.579% | 13,134 | -9.761% |
| 2025-05-02 | 21.61 | 21.80 | 21.43 | 21.43 | -0.676% | 35,882 | -10.284% |
| 2025-05-01 | 21.35 | 21.60 | 21.17 | 21.58 | +1.315% | 37,413 | -10.890% |
| 2025-04-30 | 21.13 | 21.30 | 20.93 | 21.30 | +0.662% | 26,867 | -9.718% |
| 2025-04-29 | 21.17 | 21.23 | 21.07 | 21.16 | +0.380% | 9,432 | -9.121% |
| 2025-04-28 | 21.04 | 21.16 | 20.71 | 21.08 | +0.525% | 26,885 | -8.776% |
| 2025-04-25 | 21.00 | 21.00 | 20.60 | 20.97 | +0.191% | 14,292 | -8.298% |
| 2025-04-24 | 20.65 | 20.99 | 20.65 | 20.93 | +1.503% | 11,734 | -8.122% |
| 2025-04-23 | 20.86 | 20.93 | 20.57 | 20.62 | +0.536% | 13,790 | -6.741% |
| 2025-04-22 | 20.49 | 20.58 | 20.39 | 20.51 | +0.985% | 10,401 | -6.241% |
| 2025-04-21 | 20.37 | 20.50 | 20.25 | 20.31 | -0.975% | 19,855 | -5.318% |
| 2025-04-17 | 20.44 | 20.60 | 20.32 | 20.51 | +0.935% | 19,517 | -6.241% |
| 2025-04-16 | 20.25 | 20.48 | 20.14 | 20.32 | +0.346% | 15,834 | -5.364% |
| 2025-04-15 | 20.33 | 20.41 | 20.11 | 20.25 | -0.049% | 23,337 | -5.037% |
| 2025-04-14 | 20.08 | 20.33 | 20.08 | 20.26 | 0.000% | 37,273 | -5.084% |