KEY/PL
KeyCorp Depositary Shares each representing a 1/40th ownership interest in a share of Fixed Rate Perpetual Non-Cumulative Preferred Stock, Series H
stockNYSEPreferred Stock
At CloseOct 2, 2026
24.65USD-0.685%(-0.17)45,359
After-hoursOct 2, 2026 4:18:30 PM EDT
24.70USD+0.529%(+0.13)
KEY/PL Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 24.82 | 24.86 | 24.65 | 24.65 | -0.685% | 45,359 | 0.000% |
| 2026-10-01 | 24.65 | 24.87 | 24.61 | 24.82 | +1.018% | 63,870 | -0.685% |
| 2026-09-30 | 24.48 | 24.71 | 24.48 | 24.57 | -0.081% | 147,472 | +0.326% |
| 2026-09-29 | 24.65 | 24.80 | 24.38 | 24.59 | -0.646% | 74,518 | +0.244% |
| 2026-09-28 | 24.65 | 24.76 | 24.61 | 24.75 | +0.040% | 46,969 | -0.404% |
| 2026-09-25 | 24.82 | 24.88 | 24.62 | 24.74 | -0.322% | 68,844 | -0.364% |
| 2026-09-24 | 24.83 | 24.99 | 24.82 | 24.82 | -0.321% | 44,257 | -0.685% |
| 2026-09-23 | 24.90 | 24.92 | 24.73 | 24.90 | 0.000% | 35,905 | -1.004% |
| 2026-09-22 | 24.91 | 24.95 | 24.85 | 24.90 | -0.040% | 25,189 | -1.004% |
| 2026-09-21 | 25.00 | 25.01 | 24.89 | 24.91 | -0.160% | 48,219 | -1.044% |
| 2026-09-18 | 25.04 | 25.04 | 24.82 | 24.95 | -0.359% | 93,062 | -1.202% |
| 2026-09-17 | 24.97 | 25.07 | 24.97 | 25.04 | +0.040% | 94,839 | -1.558% |
| 2026-09-16 | 24.95 | 25.09 | 24.93 | 25.03 | +0.080% | 107,343 | -1.518% |
| 2026-09-15 | 24.97 | 25.04 | 24.80 | 25.01 | +0.160% | 42,863 | -1.439% |
| 2026-09-14 | 24.93 | 25.04 | 24.91 | 24.97 | 0.000% | 36,006 | -1.282% |
| 2026-09-11 | 24.97 | 25.09 | 24.95 | 24.97 | +0.160% | 17,926 | -1.282% |
| 2026-09-10 | 24.89 | 24.98 | 24.83 | 24.93 | -0.280% | 297,925 | -1.123% |
| 2026-09-09 | 24.94 | 25.05 | 24.94 | 25.00 | -0.040% | 182,660 | -1.400% |
| 2026-09-08 | 24.92 | 25.05 | 24.92 | 25.01 | +0.040% | 52,209 | -1.439% |
| 2026-09-04 | 24.93 | 25.08 | 24.90 | 25.00 | +0.120% | 114,292 | -1.400% |
| 2026-09-03 | 24.95 | 25.13 | 24.95 | 24.97 | -0.120% | 58,881 | -1.282% |
| 2026-09-02 | 24.94 | 25.05 | 24.89 | 25.00 | -0.160% | 43,329 | -1.400% |
| 2026-09-01 | 25.01 | 25.11 | 24.91 | 25.04 | -0.516% | 135,498 | -1.558% |
| 2026-08-31 | 25.09 | 25.18 | 24.72 | 25.17 | -0.749% | 49,102 | -2.066% |
| 2026-08-28 | 25.37 | 25.42 | 25.27 | 25.36 | -0.039% | 11,881 | -2.800% |
| 2026-08-27 | 25.36 | 25.45 | 25.36 | 25.37 | +0.039% | 527,455 | -2.838% |
| 2026-08-26 | 25.32 | 25.48 | 25.32 | 25.36 | +0.039% | 24,606 | -2.800% |
| 2026-08-25 | 25.35 | 25.45 | 25.32 | 25.35 | +0.158% | 89,731 | -2.761% |
| 2026-08-24 | 25.25 | 25.35 | 25.25 | 25.31 | +0.119% | 20,155 | -2.608% |
| 2026-08-21 | 25.21 | 25.33 | 25.21 | 25.28 | -0.158% | 30,232 | -2.492% |
| 2026-08-20 | 25.03 | 25.35 | 25.03 | 25.32 | +0.556% | 33,085 | -2.646% |
| 2026-08-19 | 25.13 | 25.21 | 25.13 | 25.18 | +0.119% | 38,299 | -2.105% |
| 2026-08-18 | 25.03 | 25.23 | 25.03 | 25.15 | -0.119% | 39,709 | -1.988% |
| 2026-08-17 | 25.14 | 25.27 | 25.12 | 25.18 | +0.159% | 30,168 | -2.105% |
| 2026-08-14 | 25.20 | 25.25 | 25.13 | 25.14 | -0.317% | 33,238 | -1.949% |
| 2026-08-13 | 25.17 | 25.27 | 25.17 | 25.22 | +0.079% | 23,732 | -2.260% |
| 2026-08-12 | 25.16 | 25.24 | 25.11 | 25.20 | +0.040% | 29,328 | -2.183% |
| 2026-08-11 | 25.17 | 25.25 | 25.17 | 25.19 | -0.198% | 15,117 | -2.144% |
| 2026-08-10 | 25.18 | 25.25 | 25.13 | 25.24 | -0.079% | 34,941 | -2.338% |
| 2026-08-07 | 25.26 | 25.32 | 25.20 | 25.26 | +0.238% | 22,906 | -2.415% |
| 2026-08-06 | 25.24 | 25.27 | 25.15 | 25.20 | -0.040% | 29,633 | -2.183% |
| 2026-08-05 | 25.29 | 25.37 | 25.21 | 25.21 | -0.356% | 20,284 | -2.221% |
| 2026-08-04 | 25.40 | 25.42 | 25.29 | 25.30 | -0.197% | 53,717 | -2.569% |
| 2026-08-03 | 25.32 | 25.59 | 25.28 | 25.35 | -0.079% | 33,699 | -2.761% |
| 2026-07-31 | 25.36 | 25.51 | 25.26 | 25.37 | -0.118% | 326,132 | -2.838% |
| 2026-07-30 | 25.31 | 25.45 | 25.20 | 25.40 | +0.237% | 50,885 | -2.953% |
| 2026-07-29 | 25.23 | 25.48 | 25.19 | 25.34 | +0.119% | 38,944 | -2.723% |
| 2026-07-28 | 25.42 | 25.42 | 25.24 | 25.31 | -0.039% | 38,926 | -2.608% |
| 2026-07-27 | 25.35 | 25.40 | 25.20 | 25.32 | +0.397% | 31,572 | -2.646% |
| 2026-07-24 | 25.14 | 25.33 | 25.05 | 25.22 | +0.358% | 29,860 | -2.260% |
| 2026-07-23 | 25.11 | 25.27 | 25.02 | 25.13 | -0.278% | 40,959 | -1.910% |
| 2026-07-22 | 25.10 | 25.28 | 25.03 | 25.20 | 0.000% | 28,505 | -2.183% |
| 2026-07-21 | 25.01 | 25.23 | 25.01 | 25.20 | +0.438% | 42,329 | -2.183% |
| 2026-07-20 | 25.09 | 25.15 | 25.01 | 25.09 | +0.280% | 46,876 | -1.754% |
| 2026-07-17 | 25.02 | 25.16 | 25.00 | 25.02 | -0.040% | 71,201 | -1.479% |
| 2026-07-16 | 25.01 | 25.16 | 24.85 | 25.03 | -0.477% | 19,984 | -1.518% |
| 2026-07-15 | 24.84 | 25.18 | 24.78 | 25.15 | +1.248% | 61,831 | -1.988% |
| 2026-07-14 | 24.78 | 24.91 | 24.78 | 24.84 | +0.121% | 18,683 | -0.765% |
| 2026-07-13 | 24.85 | 24.88 | 24.77 | 24.81 | -0.241% | 23,343 | -0.645% |
| 2026-07-10 | 24.85 | 24.93 | 24.85 | 24.87 | +0.040% | 15,762 | -0.885% |
| 2026-07-09 | 24.86 | 25.01 | 24.85 | 24.86 | -0.080% | 10,365 | -0.845% |
| 2026-07-08 | 25.07 | 25.16 | 24.88 | 24.88 | -0.718% | 39,709 | -0.924% |
| 2026-07-07 | 25.06 | 25.25 | 25.04 | 25.06 | -0.239% | 21,264 | -1.636% |
| 2026-07-06 | 25.10 | 25.20 | 25.03 | 25.12 | +0.199% | 20,367 | -1.871% |
| 2026-07-02 | 25.00 | 25.22 | 25.00 | 25.07 | +0.160% | 19,540 | -1.675% |
| 2026-07-01 | 24.93 | 25.04 | 24.92 | 25.03 | +0.361% | 12,889 | -1.518% |
| 2026-06-30 | 24.92 | 25.01 | 24.80 | 24.94 | -0.160% | 254,030 | -1.163% |
| 2026-06-29 | 24.86 | 25.05 | 24.74 | 24.98 | +0.402% | 46,196 | -1.321% |
| 2026-06-26 | 24.70 | 24.90 | 24.65 | 24.88 | +0.566% | 29,790 | -0.924% |
| 2026-06-25 | 24.60 | 24.81 | 24.50 | 24.74 | +0.733% | 119,723 | -0.364% |
| 2026-06-24 | 24.50 | 24.64 | 24.36 | 24.56 | +0.327% | 57,791 | +0.366% |
| 2026-06-23 | 24.55 | 24.70 | 24.47 | 24.48 | -0.891% | 57,360 | +0.694% |
| 2026-06-22 | 24.90 | 25.07 | 24.63 | 24.70 | -1.200% | 45,028 | -0.202% |
| 2026-06-18 | 25.03 | 25.08 | 24.95 | 25.00 | -0.239% | 82,664 | -1.400% |
| 2026-06-17 | 24.93 | 25.09 | 24.93 | 25.06 | +0.260% | 25,564 | -1.636% |
| 2026-06-16 | 24.99 | 25.01 | 24.90 | 25.00 | +0.221% | 21,919 | -1.380% |
| 2026-06-15 | 24.93 | 24.98 | 24.80 | 24.94 | +0.524% | 29,774 | -1.163% |
| 2026-06-12 | 24.82 | 24.95 | 24.80 | 24.81 | -0.161% | 16,246 | -0.645% |
| 2026-06-11 | 24.79 | 25.09 | 24.79 | 24.85 | +0.202% | 26,934 | -0.805% |
| 2026-06-10 | 24.85 | 25.04 | 24.80 | 24.80 | -0.482% | 15,950 | -0.605% |
| 2026-06-09 | 24.92 | 25.06 | 24.77 | 24.92 | +0.000% | 42,345 | -1.084% |
| 2026-06-08 | 24.90 | 25.05 | 24.90 | 24.92 | +0.278% | 18,835 | -1.083% |
| 2026-06-05 | 24.89 | 25.00 | 24.85 | 24.85 | -0.397% | 18,289 | -0.809% |
| 2026-06-04 | 24.95 | 25.05 | 24.86 | 24.95 | -0.280% | 19,855 | -1.202% |
| 2026-06-03 | 24.94 | 25.08 | 24.81 | 25.02 | -0.080% | 14,943 | -1.479% |
| 2026-06-02 | 24.98 | 25.30 | 24.95 | 25.04 | 0.000% | 26,757 | -1.558% |
| 2026-06-01 | 24.77 | 25.20 | 24.77 | 25.04 | -0.910% | 34,682 | -1.558% |
| 2026-05-29 | 25.31 | 25.39 | 25.18 | 25.27 | -0.414% | 57,958 | -2.454% |
| 2026-05-28 | 25.28 | 25.39 | 25.28 | 25.38 | +0.296% | 65,340 | -2.857% |
| 2026-05-27 | 25.24 | 25.35 | 25.11 | 25.30 | +0.317% | 21,393 | -2.569% |
| 2026-05-26 | 25.23 | 25.23 | 25.10 | 25.22 | +0.398% | 21,405 | -2.260% |
| 2026-05-22 | 25.00 | 25.12 | 25.00 | 25.12 | +0.159% | 26,772 | -1.871% |
| 2026-05-21 | 24.90 | 25.08 | 24.88 | 25.08 | +0.320% | 36,281 | -1.715% |
| 2026-05-20 | 24.81 | 25.07 | 24.81 | 25.00 | +0.766% | 23,366 | -1.400% |
| 2026-05-19 | 24.84 | 24.94 | 24.81 | 24.81 | -0.481% | 40,705 | -0.645% |
| 2026-05-18 | 24.83 | 24.98 | 24.83 | 24.93 | +0.221% | 26,779 | -1.123% |
| 2026-05-15 | 24.96 | 24.96 | 24.81 | 24.88 | -0.659% | 27,341 | -0.905% |
| 2026-05-14 | 25.00 | 25.07 | 25.00 | 25.04 | +0.160% | 15,036 | -1.558% |
| 2026-05-13 | 24.97 | 25.05 | 24.95 | 25.00 | -0.200% | 10,590 | -1.400% |
| 2026-05-12 | 25.01 | 25.10 | 24.80 | 25.05 | -0.159% | 20,277 | -1.597% |
| 2026-05-11 | 24.91 | 25.10 | 24.87 | 25.09 | +0.440% | 17,338 | -1.754% |
| 2026-05-08 | 25.01 | 25.05 | 24.82 | 24.98 | +0.120% | 25,314 | -1.321% |
| 2026-05-07 | 25.01 | 25.12 | 24.83 | 24.95 | -0.399% | 21,913 | -1.202% |
| 2026-05-06 | 25.00 | 25.19 | 25.00 | 25.05 | +0.240% | 22,131 | -1.597% |
| 2026-05-05 | 25.11 | 25.11 | 24.63 | 24.99 | -0.200% | 28,236 | -1.361% |
| 2026-05-04 | 25.01 | 25.19 | 25.01 | 25.04 | -0.318% | 18,390 | -1.558% |
| 2026-05-01 | 25.11 | 25.26 | 25.07 | 25.12 | -0.278% | 12,136 | -1.871% |
| 2026-04-30 | 24.75 | 25.21 | 24.75 | 25.19 | +1.368% | 56,250 | -2.144% |
| 2026-04-29 | 24.80 | 24.98 | 24.80 | 24.85 | 0.000% | 28,436 | -0.805% |
| 2026-04-28 | 24.92 | 24.97 | 24.75 | 24.85 | -0.401% | 45,533 | -0.805% |
| 2026-04-27 | 25.17 | 25.17 | 24.92 | 24.95 | -0.835% | 44,083 | -1.202% |
| 2026-04-24 | 25.09 | 25.17 | 24.92 | 25.16 | +0.239% | 27,706 | -2.027% |
| 2026-04-23 | 25.05 | 25.10 | 25.00 | 25.10 | 0.000% | 21,466 | -1.793% |
| 2026-04-22 | 25.12 | 25.13 | 25.05 | 25.10 | +0.120% | 23,753 | -1.793% |
| 2026-04-21 | 25.13 | 25.13 | 25.04 | 25.07 | -0.239% | 20,707 | -1.675% |
| 2026-04-20 | 25.02 | 25.15 | 25.00 | 25.13 | +0.319% | 23,283 | -1.910% |
| 2026-04-17 | 25.05 | 25.20 | 25.05 | 25.05 | +0.200% | 13,832 | -1.597% |
| 2026-04-16 | 25.14 | 25.14 | 24.92 | 25.00 | -0.319% | 22,777 | -1.400% |
| 2026-04-15 | 25.05 | 25.10 | 25.01 | 25.08 | +0.240% | 16,714 | -1.715% |
| 2026-04-14 | 24.76 | 25.05 | 24.76 | 25.02 | +0.887% | 32,334 | -1.479% |
| 2026-04-13 | 24.39 | 24.94 | 24.38 | 24.80 | +1.080% | 28,630 | -0.605% |
| 2026-04-10 | 24.35 | 24.61 | 24.30 | 24.54 | +0.307% | 25,700 | +0.469% |
| 2026-04-09 | 24.31 | 24.46 | 24.17 | 24.46 | +0.246% | 14,083 | +0.777% |
| 2026-04-08 | 24.26 | 24.40 | 24.19 | 24.40 | +1.329% | 50,499 | +1.025% |
| 2026-04-07 | 24.08 | 24.27 | 23.96 | 24.08 | -0.290% | 46,847 | +2.367% |
| 2026-04-06 | 24.04 | 24.25 | 24.04 | 24.15 | +0.041% | 25,654 | +2.070% |
| 2026-04-02 | 23.95 | 24.19 | 23.89 | 24.14 | +0.458% | 26,737 | +2.113% |
| 2026-04-01 | 23.95 | 24.27 | 23.81 | 24.03 | +1.264% | 69,330 | +2.580% |
| 2026-03-31 | 24.23 | 24.74 | 23.73 | 23.73 | -2.064% | 229,574 | +3.877% |
| 2026-03-30 | 24.30 | 24.47 | 24.23 | 24.23 | -0.288% | 30,533 | +1.733% |
| 2026-03-27 | 24.50 | 24.60 | 24.30 | 24.30 | -0.816% | 32,829 | +1.440% |
| 2026-03-26 | 24.67 | 24.79 | 24.48 | 24.50 | -1.197% | 32,639 | +0.612% |
| 2026-03-25 | 24.82 | 24.89 | 24.52 | 24.80 | +0.719% | 11,681 | -0.592% |
| 2026-03-24 | 24.60 | 24.88 | 24.60 | 24.62 | 0.000% | 16,812 | +0.122% |
| 2026-03-23 | 24.73 | 24.89 | 24.40 | 24.62 | +0.367% | 23,679 | +0.122% |
| 2026-03-20 | 24.82 | 24.84 | 24.40 | 24.53 | -1.327% | 38,938 | +0.489% |
| 2026-03-19 | 24.82 | 24.99 | 24.82 | 24.86 | -0.201% | 39,687 | -0.845% |
| 2026-03-18 | 25.06 | 25.06 | 24.84 | 24.91 | -0.400% | 22,872 | -1.044% |
| 2026-03-17 | 24.94 | 25.10 | 24.90 | 25.01 | +0.200% | 19,622 | -1.439% |
| 2026-03-16 | 25.07 | 25.07 | 24.88 | 24.96 | +0.040% | 27,486 | -1.242% |
| 2026-03-13 | 25.04 | 25.04 | 24.84 | 24.95 | -0.120% | 24,194 | -1.202% |
| 2026-03-12 | 25.00 | 25.00 | 24.85 | 24.98 | -0.279% | 34,966 | -1.321% |
| 2026-03-11 | 25.02 | 25.07 | 25.00 | 25.05 | +0.200% | 13,939 | -1.597% |
| 2026-03-10 | 25.02 | 25.20 | 25.00 | 25.00 | -0.080% | 40,706 | -1.400% |
| 2026-03-09 | 25.16 | 25.16 | 25.01 | 25.02 | -0.160% | 18,895 | -1.479% |
| 2026-03-06 | 25.20 | 25.20 | 25.00 | 25.06 | -0.556% | 32,409 | -1.636% |
| 2026-03-05 | 25.36 | 25.36 | 25.16 | 25.20 | -0.395% | 19,305 | -2.183% |
| 2026-03-04 | 25.28 | 25.35 | 25.24 | 25.30 | +0.158% | 19,112 | -2.569% |
| 2026-03-03 | 25.29 | 25.30 | 25.24 | 25.26 | -0.394% | 45,892 | -2.415% |
| 2026-03-02 | 25.20 | 25.36 | 25.17 | 25.36 | -0.938% | 20,286 | -2.800% |
| 2026-02-27 | 25.55 | 25.60 | 25.28 | 25.60 | +0.156% | 140,626 | -3.711% |
| 2026-02-26 | 25.53 | 25.56 | 25.45 | 25.56 | +0.235% | 21,932 | -3.560% |
| 2026-02-25 | 25.52 | 25.53 | 25.43 | 25.50 | +0.078% | 19,234 | -3.333% |
| 2026-02-24 | 25.58 | 25.58 | 25.45 | 25.48 | -0.274% | 49,475 | -3.257% |
| 2026-02-23 | 25.54 | 25.58 | 25.52 | 25.55 | +0.176% | 31,094 | -3.523% |
| 2026-02-20 | 25.51 | 25.59 | 25.42 | 25.50 | -0.020% | 22,612 | -3.352% |
| 2026-02-19 | 25.33 | 25.56 | 25.33 | 25.51 | +0.473% | 32,664 | -3.371% |
| 2026-02-18 | 25.44 | 25.59 | 25.30 | 25.39 | -0.118% | 39,598 | -2.915% |
| 2026-02-17 | 25.33 | 25.47 | 25.30 | 25.42 | +0.713% | 53,054 | -3.029% |
| 2026-02-13 | 25.32 | 25.35 | 25.18 | 25.24 | -0.040% | 20,074 | -2.338% |
| 2026-02-12 | 25.30 | 25.34 | 25.25 | 25.25 | -0.394% | 15,224 | -2.376% |
| 2026-02-11 | 25.24 | 25.38 | 25.23 | 25.35 | +0.436% | 19,253 | -2.761% |
| 2026-02-10 | 25.20 | 25.32 | 25.15 | 25.24 | +0.398% | 18,404 | -2.338% |
| 2026-02-09 | 25.35 | 25.35 | 25.13 | 25.14 | -0.436% | 26,088 | -1.949% |
| 2026-02-06 | 25.30 | 25.30 | 25.17 | 25.25 | -0.198% | 48,198 | -2.376% |
| 2026-02-05 | 25.30 | 25.32 | 25.25 | 25.30 | 0.000% | 28,877 | -2.569% |
| 2026-02-04 | 25.26 | 25.31 | 25.25 | 25.30 | +0.158% | 30,923 | -2.569% |
| 2026-02-03 | 25.32 | 25.32 | 25.22 | 25.26 | -0.205% | 42,196 | -2.415% |
| 2026-02-02 | 25.33 | 25.33 | 25.25 | 25.31 | -0.032% | 15,724 | -2.615% |
| 2026-01-30 | 25.27 | 25.34 | 25.22 | 25.32 | +0.357% | 37,823 | -2.646% |
| 2026-01-29 | 25.21 | 25.34 | 25.10 | 25.23 | -0.079% | 31,022 | -2.299% |
| 2026-01-28 | 25.26 | 25.30 | 25.16 | 25.25 | +0.318% | 24,940 | -2.376% |
| 2026-01-27 | 25.14 | 25.24 | 25.10 | 25.17 | +0.040% | 34,672 | -2.066% |
| 2026-01-26 | 25.35 | 25.35 | 25.15 | 25.16 | -0.553% | 24,651 | -2.027% |
| 2026-01-23 | 25.35 | 25.36 | 25.17 | 25.30 | +0.069% | 24,410 | -2.569% |
| 2026-01-22 | 25.15 | 25.35 | 25.09 | 25.28 | +0.527% | 28,775 | -2.502% |
| 2026-01-21 | 25.20 | 25.24 | 25.07 | 25.15 | +0.199% | 18,534 | -1.988% |
| 2026-01-20 | 25.07 | 25.20 | 25.07 | 25.10 | -0.199% | 23,455 | -1.793% |
| 2026-01-16 | 25.08 | 25.22 | 25.05 | 25.15 | +0.219% | 36,743 | -1.988% |
| 2026-01-15 | 25.20 | 25.20 | 25.07 | 25.09 | -0.020% | 30,267 | -1.773% |
| 2026-01-14 | 25.12 | 25.15 | 25.06 | 25.10 | 0.000% | 13,980 | -1.793% |
| 2026-01-13 | 25.29 | 25.29 | 25.06 | 25.10 | -0.555% | 54,636 | -1.793% |
| 2026-01-12 | 25.24 | 25.30 | 25.18 | 25.24 | +0.119% | 21,739 | -2.338% |
| 2026-01-09 | 25.22 | 25.25 | 25.08 | 25.21 | +0.278% | 35,839 | -2.221% |
| 2026-01-08 | 25.14 | 25.29 | 25.14 | 25.14 | -0.238% | 20,504 | -1.949% |
| 2026-01-07 | 25.28 | 25.30 | 25.16 | 25.20 | +0.040% | 34,178 | -2.183% |
| 2026-01-06 | 25.22 | 25.33 | 25.19 | 25.19 | -0.198% | 97,950 | -2.144% |
| 2026-01-05 | 25.38 | 25.47 | 25.24 | 25.24 | -0.473% | 47,071 | -2.338% |
| 2026-01-02 | 25.40 | 25.40 | 25.27 | 25.36 | -0.079% | 18,501 | -2.800% |
| 2025-12-31 | 25.16 | 25.38 | 25.13 | 25.38 | +0.995% | 96,522 | -2.876% |
| 2025-12-30 | 25.10 | 25.19 | 25.03 | 25.13 | -0.199% | 18,009 | -1.910% |
| 2025-12-29 | 25.10 | 25.20 | 25.10 | 25.18 | +0.399% | 29,832 | -2.105% |
| 2025-12-26 | 25.20 | 25.20 | 25.03 | 25.08 | -0.318% | 22,550 | -1.715% |
| 2025-12-24 | 25.09 | 25.19 | 25.08 | 25.16 | +0.239% | 12,977 | -2.027% |
| 2025-12-23 | 25.06 | 25.18 | 25.06 | 25.10 | +0.120% | 19,824 | -1.793% |
| 2025-12-22 | 24.96 | 25.15 | 24.96 | 25.07 | +0.080% | 22,014 | -1.675% |
| 2025-12-19 | 25.12 | 25.19 | 25.00 | 25.05 | -0.279% | 26,247 | -1.597% |
| 2025-12-18 | 24.93 | 25.12 | 24.93 | 25.12 | +0.641% | 30,859 | -1.871% |
| 2025-12-17 | 24.89 | 25.05 | 24.84 | 24.96 | +0.322% | 20,233 | -1.242% |
| 2025-12-16 | 24.88 | 24.90 | 24.80 | 24.88 | -0.080% | 29,873 | -0.924% |
| 2025-12-15 | 24.96 | 25.05 | 24.86 | 24.90 | +0.201% | 22,069 | -1.004% |
| 2025-12-12 | 24.92 | 25.09 | 24.84 | 24.85 | -0.281% | 19,568 | -0.805% |
| 2025-12-11 | 25.05 | 25.12 | 24.91 | 24.92 | -0.160% | 22,227 | -1.083% |
| 2025-12-10 | 24.95 | 25.05 | 24.91 | 24.96 | +0.244% | 25,756 | -1.242% |
| 2025-12-09 | 25.04 | 25.11 | 24.89 | 24.90 | -0.164% | 26,258 | -1.001% |
| 2025-12-08 | 24.97 | 25.04 | 24.88 | 24.94 | +0.080% | 16,323 | -1.163% |
| 2025-12-05 | 25.08 | 25.08 | 24.86 | 24.92 | -0.400% | 16,765 | -1.083% |
| 2025-12-04 | 25.11 | 25.13 | 25.01 | 25.02 | 0.000% | 17,827 | -1.479% |
| 2025-12-03 | 25.08 | 25.13 | 25.01 | 25.02 | 0.000% | 28,220 | -1.479% |
| 2025-12-02 | 25.02 | 25.09 | 24.95 | 25.02 | +0.401% | 41,786 | -1.479% |
| 2025-12-01 | 24.87 | 25.07 | 24.82 | 24.92 | -1.424% | 17,242 | -1.083% |
| 2025-11-28 | 25.48 | 25.48 | 25.28 | 25.28 | -0.394% | 33,542 | -2.492% |
| 2025-11-26 | 25.40 | 25.45 | 25.33 | 25.38 | +0.079% | 17,728 | -2.876% |
| 2025-11-25 | 25.37 | 25.40 | 25.27 | 25.36 | +0.079% | 20,075 | -2.800% |
| 2025-11-24 | 25.30 | 25.37 | 25.26 | 25.34 | +0.476% | 15,000 | -2.723% |
| 2025-11-21 | 25.09 | 25.27 | 24.99 | 25.22 | +0.920% | 12,279 | -2.260% |
| 2025-11-20 | 25.33 | 25.37 | 24.99 | 24.99 | -1.108% | 45,470 | -1.361% |
| 2025-11-19 | 25.34 | 25.34 | 25.22 | 25.27 | -0.119% | 18,286 | -2.454% |
| 2025-11-18 | 25.28 | 25.34 | 25.18 | 25.30 | +0.477% | 23,791 | -2.569% |
| 2025-11-17 | 25.35 | 25.38 | 25.11 | 25.18 | -0.592% | 66,876 | -2.105% |
| 2025-11-14 | 25.26 | 25.38 | 25.26 | 25.33 | +0.198% | 28,025 | -2.685% |
| 2025-11-13 | 25.30 | 25.33 | 25.09 | 25.28 | -0.119% | 119,047 | -2.492% |
| 2025-11-12 | 25.34 | 25.36 | 25.23 | 25.31 | +0.079% | 46,479 | -2.608% |
| 2025-11-11 | 25.34 | 25.35 | 25.28 | 25.29 | 0.000% | 20,936 | -2.531% |
| 2025-11-10 | 25.35 | 25.36 | 25.29 | 25.29 | -0.040% | 52,906 | -2.531% |
| 2025-11-07 | 25.28 | 25.35 | 25.20 | 25.30 | +0.079% | 24,061 | -2.569% |
| 2025-11-06 | 25.29 | 25.34 | 25.15 | 25.28 | 0.000% | 16,143 | -2.492% |
| 2025-11-05 | 25.15 | 25.37 | 25.11 | 25.28 | +0.557% | 55,350 | -2.492% |
| 2025-11-04 | 25.09 | 25.15 | 25.04 | 25.14 | +0.119% | 24,342 | -1.949% |
| 2025-11-03 | 25.15 | 25.16 | 25.03 | 25.11 | +0.200% | 22,696 | -1.832% |
| 2025-10-31 | 25.18 | 25.18 | 25.03 | 25.06 | -0.166% | 81,288 | -1.636% |
| 2025-10-30 | 25.20 | 25.20 | 25.10 | 25.10 | -0.192% | 25,284 | -1.799% |
| 2025-10-29 | 25.20 | 25.28 | 25.14 | 25.15 | +0.080% | 46,686 | -1.988% |
| 2025-10-28 | 25.25 | 25.28 | 25.05 | 25.13 | -0.475% | 90,196 | -1.910% |
| 2025-10-27 | 25.25 | 25.25 | 25.19 | 25.25 | +0.438% | 16,800 | -2.376% |
| 2025-10-24 | 25.17 | 25.21 | 25.05 | 25.14 | +0.359% | 52,789 | -1.949% |
| 2025-10-23 | 25.00 | 25.14 | 24.85 | 25.05 | +0.200% | 40,694 | -1.597% |
| 2025-10-22 | 25.09 | 25.09 | 24.91 | 25.00 | -0.040% | 33,255 | -1.400% |
| 2025-10-21 | 25.22 | 25.23 | 24.93 | 25.01 | -0.636% | 75,928 | -1.439% |
| 2025-10-20 | 25.18 | 25.25 | 25.12 | 25.17 | +0.359% | 22,687 | -2.066% |
| 2025-10-17 | 24.98 | 25.14 | 24.95 | 25.08 | +0.723% | 27,466 | -1.715% |
| 2025-10-16 | 25.21 | 25.23 | 24.86 | 24.90 | -0.994% | 43,998 | -1.004% |
| 2025-10-15 | 25.20 | 25.25 | 25.08 | 25.15 | +0.279% | 14,828 | -1.988% |
| 2025-10-14 | 25.05 | 25.12 | 24.99 | 25.08 | -0.239% | 29,259 | -1.715% |
| 2025-10-13 | 25.08 | 25.16 | 25.05 | 25.14 | +0.802% | 8,961 | -1.949% |
| 2025-10-10 | 25.13 | 25.25 | 24.94 | 24.94 | -0.479% | 23,431 | -1.163% |
| 2025-10-09 | 25.17 | 25.19 | 25.03 | 25.06 | -0.120% | 45,319 | -1.636% |
| 2025-10-08 | 25.19 | 25.32 | 25.09 | 25.09 | -0.791% | 19,357 | -1.754% |
| 2025-10-07 | 25.31 | 25.35 | 25.15 | 25.29 | -0.237% | 15,659 | -2.531% |
| 2025-10-06 | 25.23 | 25.35 | 25.09 | 25.35 | +0.118% | 46,995 | -2.761% |
| 2025-10-03 | 25.28 | 25.36 | 25.12 | 25.32 | -0.039% | 12,928 | -2.646% |
| 2025-10-02 | 25.36 | 25.36 | 25.22 | 25.33 | -0.118% | 17,174 | -2.685% |
| 2025-10-01 | 25.20 | 25.38 | 25.05 | 25.36 | +0.475% | 42,202 | -2.800% |
| 2025-09-30 | 25.11 | 25.25 | 24.95 | 25.24 | +0.119% | 89,994 | -2.338% |
| 2025-09-29 | 25.11 | 25.22 | 25.06 | 25.21 | +0.438% | 12,450 | -2.221% |
| 2025-09-26 | 25.07 | 25.20 | 24.95 | 25.10 | +0.120% | 10,685 | -1.793% |
| 2025-09-25 | 25.17 | 25.17 | 25.00 | 25.07 | -0.159% | 29,709 | -1.675% |
| 2025-09-24 | 25.09 | 25.15 | 25.04 | 25.11 | -0.083% | 16,148 | -1.832% |
| 2025-09-23 | 25.15 | 25.25 | 25.03 | 25.13 | -0.393% | 15,915 | -1.913% |
| 2025-09-22 | 25.10 | 25.29 | 25.06 | 25.23 | +0.278% | 48,981 | -2.299% |
| 2025-09-19 | 25.14 | 25.16 | 25.01 | 25.16 | +0.279% | 23,231 | -2.027% |
| 2025-09-18 | 25.13 | 25.14 | 25.00 | 25.09 | +0.040% | 39,041 | -1.754% |
| 2025-09-17 | 25.10 | 25.34 | 25.00 | 25.08 | +0.200% | 14,188 | -1.715% |
| 2025-09-16 | 25.07 | 25.12 | 24.86 | 25.03 | +0.160% | 107,148 | -1.518% |
| 2025-09-15 | 25.16 | 25.18 | 24.85 | 24.99 | -0.160% | 28,475 | -1.361% |
| 2025-09-12 | 25.05 | 25.05 | 24.91 | 25.03 | +0.280% | 36,935 | -1.518% |
| 2025-09-11 | 25.05 | 25.05 | 24.89 | 24.96 | +0.161% | 19,993 | -1.242% |
| 2025-09-10 | 25.02 | 25.05 | 24.85 | 24.92 | -0.240% | 28,968 | -1.083% |
| 2025-09-09 | 25.02 | 25.04 | 24.81 | 24.98 | +0.103% | 25,538 | -1.321% |
| 2025-09-08 | 24.80 | 25.05 | 24.80 | 24.95 | +0.420% | 19,318 | -1.219% |
| 2025-09-05 | 24.96 | 24.97 | 24.67 | 24.85 | +0.363% | 234,209 | -0.805% |
| 2025-09-04 | 24.71 | 24.93 | 24.61 | 24.76 | +0.610% | 35,156 | -0.444% |
| 2025-09-03 | 24.46 | 24.66 | 24.46 | 24.61 | +0.696% | 11,131 | +0.163% |
| 2025-09-02 | 24.37 | 24.70 | 24.37 | 24.44 | -1.452% | 20,245 | +0.859% |
| 2025-08-29 | 24.90 | 24.93 | 24.69 | 24.80 | -0.482% | 121,743 | -0.605% |
| 2025-08-28 | 25.05 | 25.05 | 24.90 | 24.92 | -0.320% | 14,240 | -1.083% |
| 2025-08-27 | 25.08 | 25.25 | 25.00 | 25.00 | -0.080% | 26,185 | -1.400% |
| 2025-08-26 | 25.09 | 25.09 | 24.95 | 25.02 | -0.020% | 27,126 | -1.479% |
| 2025-08-25 | 25.18 | 25.18 | 24.99 | 25.03 | -0.259% | 17,455 | -1.499% |
| 2025-08-22 | 25.08 | 25.36 | 24.93 | 25.09 | +0.561% | 46,363 | -1.754% |
| 2025-08-21 | 25.22 | 25.22 | 24.94 | 24.95 | -0.716% | 25,036 | -1.202% |
| 2025-08-20 | 25.19 | 25.19 | 25.07 | 25.13 | +0.120% | 14,611 | -1.910% |
| 2025-08-19 | 25.17 | 25.27 | 25.05 | 25.10 | -0.080% | 27,227 | -1.793% |
| 2025-08-18 | 25.00 | 25.15 | 24.96 | 25.12 | +0.560% | 32,304 | -1.871% |
| 2025-08-15 | 25.08 | 25.20 | 24.93 | 24.98 | +0.160% | 30,054 | -1.321% |
| 2025-08-14 | 25.05 | 25.05 | 24.86 | 24.94 | -0.399% | 22,511 | -1.163% |
| 2025-08-13 | 24.99 | 25.19 | 24.99 | 25.04 | 0.000% | 14,971 | -1.558% |
| 2025-08-12 | 24.85 | 25.94 | 24.85 | 25.04 | +0.240% | 49,066 | -1.558% |
| 2025-08-11 | 25.08 | 25.08 | 24.77 | 24.98 | 0.000% | 10,646 | -1.321% |
| 2025-08-08 | 24.99 | 25.79 | 24.88 | 24.98 | +0.362% | 25,502 | -1.321% |
| 2025-08-07 | 24.99 | 25.89 | 24.79 | 24.89 | 0.000% | 27,585 | -0.964% |
| 2025-08-06 | 24.99 | 25.59 | 24.86 | 24.89 | -0.160% | 47,114 | -0.964% |
| 2025-08-05 | 24.86 | 25.00 | 24.81 | 24.93 | -0.120% | 32,910 | -1.123% |
| 2025-08-04 | 24.98 | 25.04 | 24.86 | 24.96 | +0.241% | 31,966 | -1.242% |
| 2025-08-01 | 24.87 | 24.95 | 24.75 | 24.90 | -0.080% | 23,947 | -1.004% |
| 2025-07-31 | 24.91 | 24.94 | 24.65 | 24.92 | +0.443% | 70,770 | -1.083% |
| 2025-07-30 | 24.80 | 24.92 | 24.72 | 24.81 | +0.242% | 15,505 | -0.645% |
| 2025-07-29 | 24.79 | 24.87 | 24.61 | 24.75 | +0.040% | 37,076 | -0.404% |
| 2025-07-28 | 24.80 | 24.92 | 24.39 | 24.74 | -0.040% | 38,244 | -0.364% |
| 2025-07-25 | 24.84 | 24.97 | 24.72 | 24.75 | 0.000% | 31,435 | -0.404% |
| 2025-07-24 | 24.74 | 24.86 | 24.66 | 24.75 | +0.243% | 23,298 | -0.404% |
| 2025-07-23 | 24.60 | 24.70 | 24.60 | 24.69 | +0.162% | 17,324 | -0.162% |
| 2025-07-22 | 24.57 | 24.68 | 24.57 | 24.65 | 0.000% | 9,421 | 0.000% |
| 2025-07-21 | 24.56 | 24.68 | 24.52 | 24.65 | +0.163% | 23,182 | 0.000% |
| 2025-07-18 | 24.60 | 24.70 | 24.51 | 24.61 | +0.244% | 29,630 | +0.163% |
| 2025-07-17 | 24.44 | 24.62 | 24.41 | 24.55 | +0.615% | 183,154 | +0.407% |
| 2025-07-16 | 24.50 | 24.59 | 24.40 | 24.40 | -0.408% | 472,734 | +1.025% |
| 2025-07-15 | 24.63 | 24.63 | 24.40 | 24.50 | -0.407% | 43,503 | +0.612% |
| 2025-07-14 | 24.66 | 24.66 | 24.40 | 24.60 | 0.000% | 41,854 | +0.203% |
| 2025-07-11 | 24.73 | 24.75 | 24.51 | 24.60 | -0.526% | 26,107 | +0.203% |
| 2025-07-10 | 24.74 | 24.74 | 24.58 | 24.73 | +0.233% | 22,263 | -0.323% |
| 2025-07-09 | 24.59 | 24.71 | 24.54 | 24.67 | +0.213% | 33,453 | -0.091% |
| 2025-07-08 | 24.52 | 24.73 | 24.48 | 24.62 | -0.122% | 37,595 | +0.122% |
| 2025-07-07 | 24.66 | 24.73 | 24.48 | 24.65 | -0.081% | 45,537 | 0.000% |
| 2025-07-03 | 24.50 | 24.74 | 24.50 | 24.67 | +0.366% | 32,168 | -0.081% |
| 2025-07-02 | 24.58 | 24.66 | 24.50 | 24.58 | +0.450% | 32,934 | +0.285% |
| 2025-07-01 | 24.28 | 24.66 | 24.25 | 24.47 | +1.158% | 37,916 | +0.736% |
| 2025-06-30 | 24.22 | 24.47 | 24.12 | 24.19 | -0.083% | 352,029 | +1.902% |
| 2025-06-27 | 24.46 | 24.46 | 24.17 | 24.21 | -0.823% | 54,007 | +1.817% |
| 2025-06-26 | 24.52 | 24.53 | 24.36 | 24.41 | -0.160% | 37,320 | +0.979% |
| 2025-06-25 | 24.58 | 24.58 | 24.31 | 24.45 | -0.123% | 29,941 | +0.818% |
| 2025-06-24 | 24.50 | 24.62 | 24.45 | 24.48 | -0.041% | 21,419 | +0.694% |
| 2025-06-23 | 24.54 | 24.57 | 24.37 | 24.49 | +0.246% | 36,675 | +0.653% |
| 2025-06-20 | 24.36 | 24.60 | 24.34 | 24.43 | +0.205% | 21,896 | +0.901% |
| 2025-06-18 | 24.44 | 24.58 | 24.35 | 24.38 | -0.205% | 23,932 | +1.107% |
| 2025-06-17 | 24.42 | 24.66 | 24.41 | 24.43 | -0.367% | 27,878 | +0.901% |
| 2025-06-16 | 24.48 | 24.65 | 24.42 | 24.52 | +0.719% | 69,895 | +0.530% |
| 2025-06-13 | 24.50 | 24.50 | 24.30 | 24.34 | -0.348% | 59,921 | +1.253% |
| 2025-06-12 | 24.47 | 24.56 | 24.33 | 24.43 | -0.326% | 29,634 | +0.901% |
| 2025-06-11 | 24.69 | 24.70 | 24.51 | 24.51 | -0.325% | 34,914 | +0.571% |
| 2025-06-10 | 24.62 | 24.62 | 24.47 | 24.59 | +0.367% | 16,883 | +0.244% |
| 2025-06-09 | 24.52 | 24.65 | 24.50 | 24.50 | -0.082% | 14,449 | +0.612% |
| 2025-06-06 | 24.62 | 24.64 | 24.52 | 24.52 | -0.406% | 23,708 | +0.530% |
| 2025-06-05 | 24.70 | 24.73 | 24.60 | 24.62 | -0.081% | 66,228 | +0.122% |
| 2025-06-04 | 24.24 | 24.82 | 24.24 | 24.64 | +1.776% | 169,791 | +0.041% |
| 2025-06-03 | 24.35 | 24.41 | 24.17 | 24.21 | -0.124% | 20,311 | +1.817% |
| 2025-06-02 | 24.46 | 24.46 | 24.20 | 24.24 | -2.258% | 51,079 | +1.691% |
| 2025-05-30 | 24.56 | 24.93 | 24.56 | 24.80 | +0.568% | 136,274 | -0.605% |
| 2025-05-29 | 24.75 | 24.75 | 24.62 | 24.66 | +0.081% | 31,266 | -0.041% |
| 2025-05-28 | 24.72 | 24.73 | 24.62 | 24.64 | -0.243% | 68,486 | +0.041% |
| 2025-05-27 | 24.67 | 24.77 | 24.54 | 24.70 | +0.940% | 25,030 | -0.202% |
| 2025-05-23 | 24.43 | 24.75 | 24.37 | 24.47 | -0.041% | 19,142 | +0.736% |
| 2025-05-22 | 24.37 | 24.55 | 24.22 | 24.48 | +0.699% | 28,628 | +0.694% |
| 2025-05-21 | 24.63 | 24.65 | 24.31 | 24.31 | -1.379% | 46,675 | +1.399% |
| 2025-05-20 | 24.70 | 24.89 | 24.57 | 24.65 | -0.081% | 29,323 | 0.000% |
| 2025-05-19 | 24.47 | 24.75 | 24.45 | 24.67 | +0.448% | 36,072 | -0.081% |
| 2025-05-16 | 24.48 | 24.99 | 24.43 | 24.56 | +0.368% | 37,877 | +0.366% |
| 2025-05-15 | 24.40 | 24.55 | 24.31 | 24.47 | +0.287% | 74,438 | +0.736% |
| 2025-05-14 | 24.45 | 24.50 | 23.75 | 24.40 | -0.408% | 49,375 | +1.025% |
| 2025-05-13 | 24.48 | 24.77 | 24.35 | 24.50 | -0.244% | 432,806 | +0.612% |
| 2025-05-12 | 24.68 | 24.70 | 24.44 | 24.56 | +0.081% | 100,470 | +0.366% |
| 2025-05-09 | 24.52 | 24.59 | 24.47 | 24.54 | +0.491% | 30,681 | +0.448% |
| 2025-05-08 | 24.43 | 24.65 | 24.32 | 24.42 | +0.329% | 30,147 | +0.942% |
| 2025-05-07 | 24.57 | 24.72 | 24.34 | 24.34 | -0.754% | 33,035 | +1.274% |
| 2025-05-06 | 24.40 | 24.57 | 24.13 | 24.52 | +0.143% | 14,437 | +0.510% |
| 2025-05-05 | 24.38 | 24.75 | 24.15 | 24.49 | -0.082% | 35,590 | +0.653% |
| 2025-05-02 | 24.66 | 24.69 | 24.22 | 24.51 | 0.000% | 28,567 | +0.571% |
| 2025-05-01 | 24.68 | 24.68 | 24.17 | 24.51 | -0.082% | 27,209 | +0.571% |
| 2025-04-30 | 24.36 | 24.76 | 24.03 | 24.53 | +0.409% | 60,418 | +0.489% |
| 2025-04-29 | 24.42 | 24.52 | 24.23 | 24.43 | +0.494% | 28,256 | +0.901% |
| 2025-04-28 | 24.27 | 24.41 | 24.08 | 24.31 | +0.579% | 24,077 | +1.399% |
| 2025-04-25 | 24.26 | 24.30 | 23.98 | 24.17 | 0.000% | 17,680 | +1.986% |
| 2025-04-24 | 24.14 | 24.24 | 24.02 | 24.17 | +0.708% | 13,904 | +1.986% |
| 2025-04-23 | 24.18 | 24.23 | 23.90 | 24.00 | +0.042% | 25,336 | +2.708% |
| 2025-04-22 | 23.86 | 24.09 | 23.56 | 23.99 | +1.309% | 35,931 | +2.751% |
| 2025-04-21 | 23.84 | 23.84 | 23.56 | 23.68 | -0.169% | 12,926 | +4.096% |
| 2025-04-17 | 23.64 | 24.00 | 23.55 | 23.72 | +0.254% | 17,004 | +3.921% |
| 2025-04-16 | 23.62 | 23.90 | 23.59 | 23.66 | +0.467% | 27,334 | +4.184% |
| 2025-04-15 | 23.46 | 23.80 | 23.07 | 23.55 | -0.465% | 35,573 | +4.671% |
| 2025-04-14 | 23.28 | 23.71 | 23.15 | 23.66 | 0.000% | 40,644 | +4.184% |