Keysight Technologies Inc NYSE:KEYS Historical Prices

Below are the 2347 trading days of historical prices for KEYS.

#	Exchange	Symbol	Date	Open	High	Low	Close
2347	NYSE	KEYS	Fri, Mar 1, 2024	154.25	157.40	153.33	157.07
2346	NYSE	KEYS	Thu, Feb 29, 2024	155.00	155.09	152.95	154.30
2345	NYSE	KEYS	Wed, Feb 28, 2024	151.79	154.17	151.10	153.75
2344	NYSE	KEYS	Tue, Feb 27, 2024	152.31	153.32	151.35	152.76
2343	NYSE	KEYS	Mon, Feb 26, 2024	150.27	152.41	149.82	152.35
2342	NYSE	KEYS	Fri, Feb 23, 2024	149.41	150.51	147.08	149.97
2341	NYSE	KEYS	Thu, Feb 22, 2024	145.84	149.31	144.12	149.04
2340	NYSE	KEYS	Wed, Feb 21, 2024	140.29	144.15	138.19	144.04
2339	NYSE	KEYS	Tue, Feb 20, 2024	151.35	154.96	151.07	154.43
2338	NYSE	KEYS	Fri, Feb 16, 2024	154.86	156.48	154.06	155.22
2337	NYSE	KEYS	Thu, Feb 15, 2024	153.56	156.08	153.10	154.66
2336	NYSE	KEYS	Wed, Feb 14, 2024	155.00	155.96	154.11	154.89
2335	NYSE	KEYS	Tue, Feb 13, 2024	155.49	156.79	151.80	153.15
2334	NYSE	KEYS	Mon, Feb 12, 2024	160.85	161.78	159.01	159.07
2333	NYSE	KEYS	Fri, Feb 9, 2024	161.67	162.51	160.94	161.52
2332	NYSE	KEYS	Thu, Feb 8, 2024	158.47	161.90	157.92	161.18
2331	NYSE	KEYS	Wed, Feb 7, 2024	157.21	159.12	156.33	158.14
2330	NYSE	KEYS	Tue, Feb 6, 2024	154.22	155.97	153.84	155.97
2329	NYSE	KEYS	Mon, Feb 5, 2024	155.22	155.58	153.21	154.15
2328	NYSE	KEYS	Fri, Feb 2, 2024	153.95	156.33	153.25	155.70
2327	NYSE	KEYS	Thu, Feb 1, 2024	153.39	154.96	151.68	154.52
2326	NYSE	KEYS	Wed, Jan 31, 2024	156.87	156.87	153.06	153.26
2325	NYSE	KEYS	Tue, Jan 30, 2024	159.50	160.31	157.70	157.72
2324	NYSE	KEYS	Mon, Jan 29, 2024	155.39	159.38	155.02	159.33
2323	NYSE	KEYS	Fri, Jan 26, 2024	156.42	156.99	155.41	155.93
2322	NYSE	KEYS	Thu, Jan 25, 2024	156.09	157.41	155.00	155.60
2321	NYSE	KEYS	Wed, Jan 24, 2024	156.05	157.24	154.57	155.22
2320	NYSE	KEYS	Tue, Jan 23, 2024	155.61	155.84	153.97	155.04
2319	NYSE	KEYS	Mon, Jan 22, 2024	154.68	155.90	154.43	154.99
2318	NYSE	KEYS	Fri, Jan 19, 2024	153.11	153.66	151.15	153.63
2317	NYSE	KEYS	Thu, Jan 18, 2024	150.94	152.51	149.55	152.37
2316	NYSE	KEYS	Wed, Jan 17, 2024	149.50	150.38	148.54	149.76
2315	NYSE	KEYS	Tue, Jan 16, 2024	150.76	151.39	150.00	150.70
2314	NYSE	KEYS	Fri, Jan 12, 2024	152.78	153.28	151.46	151.95
2313	NYSE	KEYS	Thu, Jan 11, 2024	153.99	153.99	150.39	152.09
2312	NYSE	KEYS	Wed, Jan 10, 2024	152.00	153.74	151.46	153.00
2311	NYSE	KEYS	Tue, Jan 9, 2024	151.41	152.52	150.93	151.42
2310	NYSE	KEYS	Mon, Jan 8, 2024	149.86	153.26	149.17	153.01
2309	NYSE	KEYS	Fri, Jan 5, 2024	148.60	150.19	148.19	148.96
2308	NYSE	KEYS	Thu, Jan 4, 2024	149.52	150.57	148.96	149.61
2307	NYSE	KEYS	Wed, Jan 3, 2024	154.01	154.09	150.63	150.65
2306	NYSE	KEYS	Tue, Jan 2, 2024	157.40	157.40	154.93	155.49
2305	NYSE	KEYS	Fri, Dec 29, 2023	159.45	160.37	158.60	159.09
2304	NYSE	KEYS	Thu, Dec 28, 2023	160.58	160.73	159.48	159.93
2303	NYSE	KEYS	Wed, Dec 27, 2023	159.82	160.95	159.06	160.34
2302	NYSE	KEYS	Tue, Dec 26, 2023	159.32	160.61	159.10	160.00
2301	NYSE	KEYS	Fri, Dec 22, 2023	159.88	160.22	158.27	159.21
2300	NYSE	KEYS	Thu, Dec 21, 2023	157.91	159.42	157.38	158.83
2299	NYSE	KEYS	Wed, Dec 20, 2023	159.11	160.20	156.61	156.66
2298	NYSE	KEYS	Tue, Dec 19, 2023	159.20	159.72	158.35	159.20
2297	NYSE	KEYS	Mon, Dec 18, 2023	158.62	158.89	156.97	158.75
2296	NYSE	KEYS	Fri, Dec 15, 2023	158.32	159.92	156.21	158.53
2295	NYSE	KEYS	Thu, Dec 14, 2023	153.63	159.09	153.50	158.72
2294	NYSE	KEYS	Wed, Dec 13, 2023	149.46	153.07	148.76	152.31
2293	NYSE	KEYS	Tue, Dec 12, 2023	147.15	149.92	146.46	149.37
2292	NYSE	KEYS	Mon, Dec 11, 2023	145.00	147.35	144.72	147.15
2291	NYSE	KEYS	Fri, Dec 8, 2023	142.18	144.92	142.05	144.33
2290	NYSE	KEYS	Thu, Dec 7, 2023	141.90	143.25	141.24	141.89
2289	NYSE	KEYS	Wed, Dec 6, 2023	139.00	142.06	138.51	141.03
2288	NYSE	KEYS	Tue, Dec 5, 2023	137.78	138.93	137.25	138.22
2287	NYSE	KEYS	Mon, Dec 4, 2023	136.99	138.59	136.37	138.14
2286	NYSE	KEYS	Fri, Dec 1, 2023	135.71	138.03	135.12	137.88
2285	NYSE	KEYS	Thu, Nov 30, 2023	138.37	138.78	135.71	135.89
2284	NYSE	KEYS	Wed, Nov 29, 2023	137.60	139.22	137.33	137.88
2283	NYSE	KEYS	Tue, Nov 28, 2023	135.96	138.18	135.85	136.32
2282	NYSE	KEYS	Mon, Nov 27, 2023	134.90	136.99	134.75	136.35
2281	NYSE	KEYS	Fri, Nov 24, 2023	135.60	136.26	134.85	136.04
2280	NYSE	KEYS	Wed, Nov 22, 2023	135.23	137.05	135.16	135.72
2279	NYSE	KEYS	Tue, Nov 21, 2023	137.53	138.50	133.53	134.56
2278	NYSE	KEYS	Mon, Nov 20, 2023	132.82	135.59	132.75	134.92
2277	NYSE	KEYS	Fri, Nov 17, 2023	134.03	134.03	132.18	133.18
2276	NYSE	KEYS	Thu, Nov 16, 2023	132.70	133.18	131.62	132.80
2275	NYSE	KEYS	Wed, Nov 15, 2023	130.11	134.78	130.00	133.19
2274	NYSE	KEYS	Tue, Nov 14, 2023	125.38	129.54	124.50	129.17
2273	NYSE	KEYS	Mon, Nov 13, 2023	123.87	124.09	122.01	123.32
2272	NYSE	KEYS	Fri, Nov 10, 2023	122.46	124.27	120.92	124.25
2271	NYSE	KEYS	Thu, Nov 9, 2023	124.79	124.79	121.22	121.91
2270	NYSE	KEYS	Wed, Nov 8, 2023	125.00	125.51	123.92	124.79
2269	NYSE	KEYS	Tue, Nov 7, 2023	123.62	125.22	123.35	125.02
2268	NYSE	KEYS	Mon, Nov 6, 2023	125.44	125.63	123.40	124.02
2267	NYSE	KEYS	Fri, Nov 3, 2023	124.73	126.12	124.00	125.76
2266	NYSE	KEYS	Thu, Nov 2, 2023	122.68	123.67	121.92	123.20
2265	NYSE	KEYS	Wed, Nov 1, 2023	122.06	122.37	119.32	120.80
2264	NYSE	KEYS	Tue, Oct 31, 2023	120.19	123.56	119.77	122.05
2263	NYSE	KEYS	Mon, Oct 30, 2023	119.85	120.59	118.63	119.74
2262	NYSE	KEYS	Fri, Oct 27, 2023	120.00	120.62	118.57	119.31
2261	NYSE	KEYS	Thu, Oct 26, 2023	120.93	121.85	119.48	119.66
2260	NYSE	KEYS	Wed, Oct 25, 2023	121.00	121.21	119.42	120.47
2259	NYSE	KEYS	Tue, Oct 24, 2023	122.06	122.95	121.33	122.24
2258	NYSE	KEYS	Mon, Oct 23, 2023	122.46	123.24	121.51	121.91
2257	NYSE	KEYS	Fri, Oct 20, 2023	123.59	124.34	122.49	122.82
2256	NYSE	KEYS	Thu, Oct 19, 2023	125.53	126.37	123.71	123.99
2255	NYSE	KEYS	Wed, Oct 18, 2023	128.86	129.25	125.79	126.01
2254	NYSE	KEYS	Tue, Oct 17, 2023	129.72	130.76	128.04	129.34
2253	NYSE	KEYS	Mon, Oct 16, 2023	129.67	131.97	129.26	131.44
2252	NYSE	KEYS	Fri, Oct 13, 2023	129.61	129.91	127.75	128.93
2251	NYSE	KEYS	Thu, Oct 12, 2023	133.27	133.28	129.67	129.74
2250	NYSE	KEYS	Wed, Oct 11, 2023	132.50	133.20	131.99	132.92
2249	NYSE	KEYS	Tue, Oct 10, 2023	131.50	133.36	131.28	132.31
2248	NYSE	KEYS	Mon, Oct 9, 2023	130.73	131.68	130.08	131.16
2247	NYSE	KEYS	Fri, Oct 6, 2023	129.03	131.99	128.61	131.06
2246	NYSE	KEYS	Thu, Oct 5, 2023	130.28	130.66	127.59	129.28
2245	NYSE	KEYS	Wed, Oct 4, 2023	130.72	131.42	128.68	130.37
2244	NYSE	KEYS	Tue, Oct 3, 2023	131.16	132.15	130.27	131.30
2243	NYSE	KEYS	Mon, Oct 2, 2023	131.91	132.78	131.36	131.70
2242	NYSE	KEYS	Fri, Sep 29, 2023	134.00	134.19	131.80	132.31
2241	NYSE	KEYS	Thu, Sep 28, 2023	130.73	133.77	130.04	132.64
2240	NYSE	KEYS	Wed, Sep 27, 2023	130.65	131.30	129.91	130.40
2239	NYSE	KEYS	Tue, Sep 26, 2023	129.80	130.51	129.69	130.03
2238	NYSE	KEYS	Mon, Sep 25, 2023	130.20	131.19	129.84	130.79
2237	NYSE	KEYS	Fri, Sep 22, 2023	131.37	132.48	130.79	130.98
2236	NYSE	KEYS	Thu, Sep 21, 2023	130.99	131.67	129.85	131.00
2235	NYSE	KEYS	Wed, Sep 20, 2023	133.83	133.90	132.13	132.54
2234	NYSE	KEYS	Tue, Sep 19, 2023	132.52	133.21	131.67	132.96
2233	NYSE	KEYS	Mon, Sep 18, 2023	131.46	133.07	131.02	132.75
2232	NYSE	KEYS	Fri, Sep 15, 2023	134.24	134.64	132.69	132.86
2231	NYSE	KEYS	Thu, Sep 14, 2023	133.00	133.74	132.53	133.12
2230	NYSE	KEYS	Wed, Sep 13, 2023	131.13	133.18	130.95	131.89
2229	NYSE	KEYS	Tue, Sep 12, 2023	132.60	133.73	131.64	131.65
2228	NYSE	KEYS	Mon, Sep 11, 2023	133.15	133.76	131.81	132.72
2227	NYSE	KEYS	Fri, Sep 8, 2023	131.46	132.63	131.13	132.30
2226	NYSE	KEYS	Thu, Sep 7, 2023	133.07	133.07	130.55	131.60
2225	NYSE	KEYS	Wed, Sep 6, 2023	134.00	134.35	133.26	133.98
2224	NYSE	KEYS	Tue, Sep 5, 2023	134.50	136.61	133.89	134.56
2223	NYSE	KEYS	Fri, Sep 1, 2023	134.48	134.99	132.54	133.88
2222	NYSE	KEYS	Thu, Aug 31, 2023	133.27	134.31	132.21	133.30
2221	NYSE	KEYS	Wed, Aug 30, 2023	131.56	133.36	131.39	132.58
2220	NYSE	KEYS	Tue, Aug 29, 2023	128.93	132.34	128.71	132.26
2219	NYSE	KEYS	Mon, Aug 28, 2023	130.02	130.41	128.99	129.26
2218	NYSE	KEYS	Fri, Aug 25, 2023	127.84	130.00	127.73	129.20
2217	NYSE	KEYS	Thu, Aug 24, 2023	130.24	130.43	127.53	127.70
2216	NYSE	KEYS	Wed, Aug 23, 2023	128.69	130.98	128.20	130.10
2215	NYSE	KEYS	Tue, Aug 22, 2023	129.79	131.49	128.14	128.67
2214	NYSE	KEYS	Mon, Aug 21, 2023	128.72	130.00	126.01	129.59
2213	NYSE	KEYS	Fri, Aug 18, 2023	128.50	135.85	125.89	129.37
2212	NYSE	KEYS	Thu, Aug 17, 2023	151.89	151.89	149.89	150.05
2211	NYSE	KEYS	Wed, Aug 16, 2023	152.08	153.62	150.67	150.80
2210	NYSE	KEYS	Tue, Aug 15, 2023	156.77	156.77	152.45	152.87
2209	NYSE	KEYS	Mon, Aug 14, 2023	150.44	157.32	149.87	157.04
2208	NYSE	KEYS	Fri, Aug 11, 2023	156.34	157.10	155.58	156.54
2207	NYSE	KEYS	Thu, Aug 10, 2023	157.59	159.51	156.80	157.52
2206	NYSE	KEYS	Wed, Aug 9, 2023	157.00	157.36	155.60	156.67
2205	NYSE	KEYS	Tue, Aug 8, 2023	158.61	159.21	155.93	156.91
2204	NYSE	KEYS	Mon, Aug 7, 2023	158.59	159.84	158.18	159.13
2203	NYSE	KEYS	Fri, Aug 4, 2023	158.59	160.31	157.76	158.71
2202	NYSE	KEYS	Thu, Aug 3, 2023	158.72	159.37	157.17	158.57
2201	NYSE	KEYS	Wed, Aug 2, 2023	160.00	161.34	158.57	159.86
2200	NYSE	KEYS	Tue, Aug 1, 2023	161.00	162.63	160.30	161.07
2199	NYSE	KEYS	Mon, Jul 31, 2023	161.47	162.40	160.25	161.08
2198	NYSE	KEYS	Fri, Jul 28, 2023	166.45	167.16	161.66	162.69
2197	NYSE	KEYS	Thu, Jul 27, 2023	169.38	170.60	165.67	166.07
2196	NYSE	KEYS	Wed, Jul 26, 2023	168.52	169.62	167.88	169.00
2195	NYSE	KEYS	Tue, Jul 25, 2023	168.70	170.32	168.03	169.15
2194	NYSE	KEYS	Mon, Jul 24, 2023	168.98	169.38	167.79	168.29
2193	NYSE	KEYS	Fri, Jul 21, 2023	168.08	169.06	167.68	168.32
2192	NYSE	KEYS	Thu, Jul 20, 2023	171.20	171.40	166.92	167.40
2191	NYSE	KEYS	Wed, Jul 19, 2023	170.44	172.72	169.68	172.58
2190	NYSE	KEYS	Tue, Jul 18, 2023	169.36	170.09	168.29	169.89
2189	NYSE	KEYS	Mon, Jul 17, 2023	167.07	170.92	166.19	170.43
2188	NYSE	KEYS	Fri, Jul 14, 2023	168.49	168.49	165.86	167.01
2187	NYSE	KEYS	Thu, Jul 13, 2023	168.92	169.45	168.20	169.07
2186	NYSE	KEYS	Wed, Jul 12, 2023	170.00	170.71	167.88	168.17
2185	NYSE	KEYS	Tue, Jul 11, 2023	169.43	169.62	167.98	169.43
2184	NYSE	KEYS	Mon, Jul 10, 2023	163.95	168.96	163.87	168.83
2183	NYSE	KEYS	Fri, Jul 7, 2023	164.10	165.59	163.58	163.77
2182	NYSE	KEYS	Thu, Jul 6, 2023	163.27	164.97	162.49	164.64
2181	NYSE	KEYS	Wed, Jul 5, 2023	165.57	166.74	164.50	164.97
2180	NYSE	KEYS	Mon, Jul 3, 2023	166.22	167.03	164.42	166.98
2179	NYSE	KEYS	Fri, Jun 30, 2023	167.81	168.81	166.56	167.45
2178	NYSE	KEYS	Thu, Jun 29, 2023	164.00	165.76	163.29	165.34
2177	NYSE	KEYS	Wed, Jun 28, 2023	162.25	163.51	161.40	162.95
2176	NYSE	KEYS	Tue, Jun 27, 2023	159.33	162.85	159.33	162.56
2175	NYSE	KEYS	Mon, Jun 26, 2023	158.62	159.94	158.30	158.92
2174	NYSE	KEYS	Fri, Jun 23, 2023	158.26	158.44	156.17	157.98
2173	NYSE	KEYS	Thu, Jun 22, 2023	161.04	161.13	158.74	159.89
2172	NYSE	KEYS	Wed, Jun 21, 2023	161.61	162.24	160.88	161.16
2171	NYSE	KEYS	Tue, Jun 20, 2023	164.08	164.86	161.42	162.58
2170	NYSE	KEYS	Fri, Jun 16, 2023	166.65	167.44	164.79	164.86
2169	NYSE	KEYS	Thu, Jun 15, 2023	163.12	165.90	162.94	165.41
2168	NYSE	KEYS	Wed, Jun 14, 2023	164.62	165.95	163.36	164.18
2167	NYSE	KEYS	Tue, Jun 13, 2023	164.85	165.46	163.86	164.93
2166	NYSE	KEYS	Mon, Jun 12, 2023	161.95	164.11	161.91	164.03
2165	NYSE	KEYS	Fri, Jun 9, 2023	163.40	164.17	161.51	161.57
2164	NYSE	KEYS	Thu, Jun 8, 2023	161.90	162.69	160.94	162.38
2163	NYSE	KEYS	Wed, Jun 7, 2023	161.89	163.47	161.22	161.47
2162	NYSE	KEYS	Tue, Jun 6, 2023	160.88	162.41	160.49	161.47
2161	NYSE	KEYS	Mon, Jun 5, 2023	163.30	162.92	160.38	163.26
2160	NYSE	KEYS	Fri, Jun 2, 2023	164.08	164.39	161.79	163.26
2159	NYSE	KEYS	Thu, Jun 1, 2023	161.96	163.72	160.95	163.14
2158	NYSE	KEYS	Wed, May 31, 2023	160.95	163.07	160.71	161.80
2157	NYSE	KEYS	Tue, May 30, 2023	163.32	164.36	161.37	162.27
2156	NYSE	KEYS	Fri, May 26, 2023	158.06	162.33	158.06	161.63
2155	NYSE	KEYS	Thu, May 25, 2023	156.67	158.14	156.17	157.10
2154	NYSE	KEYS	Wed, May 24, 2023	155.79	156.49	155.00	155.46
2153	NYSE	KEYS	Tue, May 23, 2023	158.41	159.40	157.08	157.49
2152	NYSE	KEYS	Mon, May 22, 2023	157.00	159.24	156.75	158.72
2151	NYSE	KEYS	Fri, May 19, 2023	157.49	158.98	156.89	157.19
2150	NYSE	KEYS	Thu, May 18, 2023	157.00	157.78	155.27	157.72
2149	NYSE	KEYS	Wed, May 17, 2023	159.98	161.65	155.92	157.66
2148	NYSE	KEYS	Tue, May 16, 2023	148.13	149.23	146.34	146.52
2147	NYSE	KEYS	Mon, May 15, 2023	146.00	148.85	144.90	148.80
2146	NYSE	KEYS	Fri, May 12, 2023	145.29	145.54	143.99	145.27
2145	NYSE	KEYS	Thu, May 11, 2023	145.84	145.84	143.53	144.51
2144	NYSE	KEYS	Wed, May 10, 2023	144.68	145.78	143.43	145.67
2143	NYSE	KEYS	Tue, May 9, 2023	141.93	143.17	141.47	143.00
2142	NYSE	KEYS	Mon, May 8, 2023	144.35	144.83	142.61	143.13
2141	NYSE	KEYS	Fri, May 5, 2023	142.00	143.84	141.71	143.66
2140	NYSE	KEYS	Thu, May 4, 2023	142.04	142.61	140.67	141.27
2139	NYSE	KEYS	Wed, May 3, 2023	143.49	144.99	142.52	142.57
2138	NYSE	KEYS	Tue, May 2, 2023	144.03	144.39	141.17	142.42
2137	NYSE	KEYS	Mon, May 1, 2023	144.71	145.99	144.46	144.54
2136	NYSE	KEYS	Fri, Apr 28, 2023	141.46	144.72	141.40	144.64
2135	NYSE	KEYS	Thu, Apr 27, 2023	141.45	142.18	139.63	141.89
2134	NYSE	KEYS	Wed, Apr 26, 2023	141.12	142.08	140.64	141.25
2133	NYSE	KEYS	Tue, Apr 25, 2023	146.60	146.60	141.87	141.97
2132	NYSE	KEYS	Mon, Apr 24, 2023	147.94	148.32	145.91	146.83
2131	NYSE	KEYS	Fri, Apr 21, 2023	148.30	148.82	147.22	148.37
2130	NYSE	KEYS	Thu, Apr 20, 2023	147.16	149.23	146.31	147.80
2129	NYSE	KEYS	Wed, Apr 19, 2023	149.61	149.71	146.94	148.63
2128	NYSE	KEYS	Tue, Apr 18, 2023	153.74	153.95	149.78	150.27
2127	NYSE	KEYS	Mon, Apr 17, 2023	158.70	158.70	151.50	153.03
2126	NYSE	KEYS	Fri, Apr 14, 2023	159.61	161.65	158.76	159.56
2125	NYSE	KEYS	Thu, Apr 13, 2023	158.09	160.14	157.38	159.76
2124	NYSE	KEYS	Wed, Apr 12, 2023	157.72	159.60	157.29	157.69
2123	NYSE	KEYS	Tue, Apr 11, 2023	158.08	158.43	155.95	156.17
2122	NYSE	KEYS	Mon, Apr 10, 2023	155.00	157.44	155.00	157.41
2121	NYSE	KEYS	Thu, Apr 6, 2023	154.50	156.68	153.66	155.75
2120	NYSE	KEYS	Wed, Apr 5, 2023	156.49	157.35	155.53	155.96
2119	NYSE	KEYS	Tue, Apr 4, 2023	161.36	161.77	156.51	157.30
2118	NYSE	KEYS	Mon, Apr 3, 2023	159.91	161.32	159.29	161.07
2117	NYSE	KEYS	Fri, Mar 31, 2023	158.63	161.71	158.32	161.48
2116	NYSE	KEYS	Thu, Mar 30, 2023	158.27	159.44	157.58	158.07
2115	NYSE	KEYS	Wed, Mar 29, 2023	157.13	157.45	155.52	156.65
2114	NYSE	KEYS	Tue, Mar 28, 2023	155.45	155.48	154.00	155.31
2113	NYSE	KEYS	Mon, Mar 27, 2023	157.72	158.10	155.65	155.75
2112	NYSE	KEYS	Fri, Mar 24, 2023	156.18	156.75	154.68	156.70
2111	NYSE	KEYS	Thu, Mar 23, 2023	155.66	159.00	154.90	156.44
2110	NYSE	KEYS	Wed, Mar 22, 2023	156.62	159.28	154.77	154.83
2109	NYSE	KEYS	Tue, Mar 21, 2023	156.99	157.85	155.63	157.25
2108	NYSE	KEYS	Mon, Mar 20, 2023	154.88	157.88	154.88	155.56
2107	NYSE	KEYS	Fri, Mar 17, 2023	155.51	155.93	152.89	155.16
2106	NYSE	KEYS	Thu, Mar 16, 2023	154.21	155.92	153.66	155.39
2105	NYSE	KEYS	Wed, Mar 15, 2023	154.16	155.47	152.58	154.45
2104	NYSE	KEYS	Tue, Mar 14, 2023	156.83	158.31	155.09	156.77
2103	NYSE	KEYS	Mon, Mar 13, 2023	153.38	157.22	152.27	154.19
2102	NYSE	KEYS	Fri, Mar 10, 2023	157.18	157.73	153.21	154.51
2101	NYSE	KEYS	Thu, Mar 9, 2023	159.21	160.34	157.22	157.42
2100	NYSE	KEYS	Wed, Mar 8, 2023	158.50	159.28	156.97	158.38
2099	NYSE	KEYS	Tue, Mar 7, 2023	159.99	160.68	157.33	158.01
2098	NYSE	KEYS	Mon, Mar 6, 2023	160.34	161.43	158.95	159.36
2097	NYSE	KEYS	Fri, Mar 3, 2023	157.50	159.70	157.33	159.70
2096	NYSE	KEYS	Thu, Mar 2, 2023	155.78	157.90	154.70	157.84
2095	NYSE	KEYS	Wed, Mar 1, 2023	159.49	160.65	155.80	157.12
2094	NYSE	KEYS	Tue, Feb 28, 2023	160.92	161.60	159.72	159.96
2093	NYSE	KEYS	Mon, Feb 27, 2023	159.38	161.77	158.86	161.23
2092	NYSE	KEYS	Fri, Feb 24, 2023	158.78	158.98	154.79	157.81
2091	NYSE	KEYS	Thu, Feb 23, 2023	160.87	161.99	158.41	160.86
2090	NYSE	KEYS	Wed, Feb 22, 2023	160.65	163.51	151.31	159.72
2089	NYSE	KEYS	Tue, Feb 21, 2023	184.29	185.69	182.98	182.98
2088	NYSE	KEYS	Fri, Feb 17, 2023	185.89	187.49	185.08	185.78
2087	NYSE	KEYS	Thu, Feb 16, 2023	186.65	189.32	185.96	186.97
2086	NYSE	KEYS	Wed, Feb 15, 2023	184.67	188.57	184.67	188.51
2085	NYSE	KEYS	Tue, Feb 14, 2023	183.86	186.73	183.21	185.24
2084	NYSE	KEYS	Mon, Feb 13, 2023	181.31	184.39	181.02	184.00
2083	NYSE	KEYS	Fri, Feb 10, 2023	181.25	182.13	180.26	180.75
2082	NYSE	KEYS	Thu, Feb 9, 2023	183.08	184.83	181.60	182.52
2081	NYSE	KEYS	Wed, Feb 8, 2023	182.02	183.41	180.37	181.38
2080	NYSE	KEYS	Tue, Feb 7, 2023	178.48	183.35	177.67	182.97
2079	NYSE	KEYS	Mon, Feb 6, 2023	179.62	180.86	178.56	179.23
2078	NYSE	KEYS	Fri, Feb 3, 2023	180.29	184.61	180.29	181.40
2077	NYSE	KEYS	Thu, Feb 2, 2023	181.49	183.55	179.72	182.18
2076	NYSE	KEYS	Wed, Feb 1, 2023	178.22	180.48	175.98	179.49
2075	NYSE	KEYS	Tue, Jan 31, 2023	177.34	179.44	176.72	179.35
2074	NYSE	KEYS	Mon, Jan 30, 2023	176.13	177.79	175.54	176.91
2073	NYSE	KEYS	Fri, Jan 27, 2023	178.81	179.84	177.24	177.45
2072	NYSE	KEYS	Thu, Jan 26, 2023	181.47	182.33	179.06	180.06
2071	NYSE	KEYS	Wed, Jan 25, 2023	177.71	180.89	175.85	180.85
2070	NYSE	KEYS	Tue, Jan 24, 2023	180.55	181.72	178.92	180.21
2069	NYSE	KEYS	Mon, Jan 23, 2023	178.77	181.96	177.75	180.55
2068	NYSE	KEYS	Fri, Jan 20, 2023	177.11	179.27	176.00	178.92
2067	NYSE	KEYS	Thu, Jan 19, 2023	180.43	181.34	176.20	176.72
2066	NYSE	KEYS	Wed, Jan 18, 2023	186.02	188.01	181.26	181.49
2065	NYSE	KEYS	Tue, Jan 17, 2023	180.98	185.80	180.61	184.96
2064	NYSE	KEYS	Fri, Jan 13, 2023	177.16	180.90	177.16	180.61
2063	NYSE	KEYS	Thu, Jan 12, 2023	179.37	180.50	177.64	177.92
2062	NYSE	KEYS	Wed, Jan 11, 2023	175.91	179.45	174.69	179.44
2061	NYSE	KEYS	Tue, Jan 10, 2023	177.24	178.47	175.85	178.01
2060	NYSE	KEYS	Mon, Jan 9, 2023	177.28	180.62	175.98	176.61
2059	NYSE	KEYS	Fri, Jan 6, 2023	171.42	176.41	170.29	175.42
2058	NYSE	KEYS	Thu, Jan 5, 2023	169.14	170.39	167.81	168.87
2057	NYSE	KEYS	Wed, Jan 4, 2023	172.81	174.03	168.92	170.49
2056	NYSE	KEYS	Tue, Jan 3, 2023	172.87	172.87	169.40	170.94
2055	NYSE	KEYS	Fri, Dec 30, 2022	170.50	171.11	169.06	171.07
2054	NYSE	KEYS	Thu, Dec 29, 2022	169.40	172.55	168.63	172.20
2053	NYSE	KEYS	Wed, Dec 28, 2022	169.79	170.62	167.44	167.66
2052	NYSE	KEYS	Tue, Dec 27, 2022	169.95	170.54	168.31	169.63
2051	NYSE	KEYS	Fri, Dec 23, 2022	169.32	170.07	168.09	169.83
2050	NYSE	KEYS	Thu, Dec 22, 2022	172.57	172.86	166.43	169.78
2049	NYSE	KEYS	Wed, Dec 21, 2022	173.07	174.74	172.11	174.07
2048	NYSE	KEYS	Tue, Dec 20, 2022	171.01	173.09	170.90	172.34
2047	NYSE	KEYS	Mon, Dec 19, 2022	173.59	173.72	170.65	171.38
2046	NYSE	KEYS	Fri, Dec 16, 2022	174.48	175.40	173.30	173.85
2045	NYSE	KEYS	Thu, Dec 15, 2022	180.46	180.48	175.94	176.18
2044	NYSE	KEYS	Wed, Dec 14, 2022	184.81	186.73	181.89	182.98
2043	NYSE	KEYS	Tue, Dec 13, 2022	187.35	189.45	183.32	185.20
2042	NYSE	KEYS	Mon, Dec 12, 2022	181.43	183.10	180.21	183.10
2041	NYSE	KEYS	Fri, Dec 9, 2022	181.10	182.78	180.37	180.72
2040	NYSE	KEYS	Thu, Dec 8, 2022	179.03	181.98	178.58	181.05
2039	NYSE	KEYS	Wed, Dec 7, 2022	175.98	177.87	174.48	177.70
2038	NYSE	KEYS	Tue, Dec 6, 2022	177.91	178.80	174.89	176.83
2037	NYSE	KEYS	Mon, Dec 5, 2022	178.88	179.28	176.95	178.56
2036	NYSE	KEYS	Fri, Dec 2, 2022	179.09	180.74	178.04	180.53
2035	NYSE	KEYS	Thu, Dec 1, 2022	180.85	185.58	180.85	181.48
2034	NYSE	KEYS	Wed, Nov 30, 2022	173.43	180.93	172.46	180.89
2033	NYSE	KEYS	Tue, Nov 29, 2022	173.45	174.97	172.82	173.11
2032	NYSE	KEYS	Mon, Nov 28, 2022	175.09	176.64	173.02	173.59
2031	NYSE	KEYS	Fri, Nov 25, 2022	176.50	177.25	175.88	176.62
2030	NYSE	KEYS	Wed, Nov 23, 2022	174.97	177.92	174.53	176.04
2029	NYSE	KEYS	Tue, Nov 22, 2022	172.82	175.83	172.24	174.28
2028	NYSE	KEYS	Mon, Nov 21, 2022	170.96	173.43	170.96	172.13
2027	NYSE	KEYS	Fri, Nov 18, 2022	172.00	173.76	168.90	171.90
2026	NYSE	KEYS	Thu, Nov 17, 2022	164.31	166.38	163.21	166.03
2025	NYSE	KEYS	Wed, Nov 16, 2022	172.02	172.02	166.52	166.57
2024	NYSE	KEYS	Tue, Nov 15, 2022	174.19	175.99	171.33	172.48
2023	NYSE	KEYS	Mon, Nov 14, 2022	171.34	174.64	171.00	171.04
2022	NYSE	KEYS	Fri, Nov 11, 2022	172.38	172.89	170.17	172.18
2021	NYSE	KEYS	Thu, Nov 10, 2022	167.00	171.91	165.99	171.71
2020	NYSE	KEYS	Wed, Nov 9, 2022	162.76	163.08	160.63	161.02
2019	NYSE	KEYS	Tue, Nov 8, 2022	164.26	166.07	162.02	163.62
2018	NYSE	KEYS	Mon, Nov 7, 2022	165.04	165.64	162.08	163.52
2017	NYSE	KEYS	Fri, Nov 4, 2022	169.14	169.14	159.38	163.85
2016	NYSE	KEYS	Thu, Nov 3, 2022	165.57	168.52	164.15	166.97
2015	NYSE	KEYS	Wed, Nov 2, 2022	173.50	173.89	166.93	167.10
2014	NYSE	KEYS	Tue, Nov 1, 2022	176.22	176.57	172.74	173.98
2013	NYSE	KEYS	Mon, Oct 31, 2022	176.17	176.26	173.07	174.15
2012	NYSE	KEYS	Fri, Oct 28, 2022	173.62	177.73	172.89	177.65
2011	NYSE	KEYS	Thu, Oct 27, 2022	176.15	176.71	173.06	173.39
2010	NYSE	KEYS	Wed, Oct 26, 2022	173.46	176.92	172.01	175.27
2009	NYSE	KEYS	Tue, Oct 25, 2022	169.23	173.79	169.23	173.71
2008	NYSE	KEYS	Mon, Oct 24, 2022	169.54	169.82	166.97	169.40
2007	NYSE	KEYS	Fri, Oct 21, 2022	161.31	169.63	160.87	168.96
2006	NYSE	KEYS	Thu, Oct 20, 2022	161.30	164.02	159.13	160.80
2005	NYSE	KEYS	Wed, Oct 19, 2022	159.85	161.79	159.27	161.15
2004	NYSE	KEYS	Tue, Oct 18, 2022	163.04	163.78	159.87	161.20
2003	NYSE	KEYS	Mon, Oct 17, 2022	157.58	159.95	157.43	159.11
2002	NYSE	KEYS	Fri, Oct 14, 2022	157.98	158.99	154.04	154.24
2001	NYSE	KEYS	Thu, Oct 13, 2022	150.09	157.37	149.73	156.99
2000	NYSE	KEYS	Wed, Oct 12, 2022	157.36	157.72	153.73	153.78
1999	NYSE	KEYS	Tue, Oct 11, 2022	159.75	159.85	155.22	156.00
1998	NYSE	KEYS	Mon, Oct 10, 2022	162.45	162.45	157.35	160.32
1997	NYSE	KEYS	Fri, Oct 7, 2022	166.00	166.06	160.16	161.06
1996	NYSE	KEYS	Thu, Oct 6, 2022	168.65	170.34	168.17	168.51
1995	NYSE	KEYS	Wed, Oct 5, 2022	166.69	169.76	166.35	168.71
1994	NYSE	KEYS	Tue, Oct 4, 2022	165.20	168.93	165.20	168.65
1993	NYSE	KEYS	Mon, Oct 3, 2022	159.33	163.44	158.72	162.42
1992	NYSE	KEYS	Fri, Sep 30, 2022	158.18	162.13	157.16	157.36
1991	NYSE	KEYS	Thu, Sep 29, 2022	158.23	159.11	156.56	158.82
1990	NYSE	KEYS	Wed, Sep 28, 2022	157.05	160.58	155.45	159.55
1989	NYSE	KEYS	Tue, Sep 27, 2022	157.66	158.98	155.02	156.91
1988	NYSE	KEYS	Mon, Sep 26, 2022	156.27	158.07	155.45	155.56
1987	NYSE	KEYS	Fri, Sep 23, 2022	157.20	157.85	154.46	156.85
1986	NYSE	KEYS	Thu, Sep 22, 2022	161.22	161.88	158.69	158.71
1985	NYSE	KEYS	Wed, Sep 21, 2022	165.56	167.17	161.96	162.05
1984	NYSE	KEYS	Tue, Sep 20, 2022	164.82	165.34	163.03	164.46
1983	NYSE	KEYS	Mon, Sep 19, 2022	163.77	166.26	163.21	165.96
1982	NYSE	KEYS	Fri, Sep 16, 2022	164.48	165.60	162.80	165.43
1981	NYSE	KEYS	Thu, Sep 15, 2022	168.12	168.44	164.81	165.66
1980	NYSE	KEYS	Wed, Sep 14, 2022	168.36	170.81	166.28	168.11
1979	NYSE	KEYS	Tue, Sep 13, 2022	169.50	171.30	167.64	168.36
1978	NYSE	KEYS	Mon, Sep 12, 2022	172.90	173.74	171.59	173.70
1977	NYSE	KEYS	Fri, Sep 9, 2022	173.34	173.94	171.83	172.36
1976	NYSE	KEYS	Thu, Sep 8, 2022	169.07	172.97	168.17	172.90
1975	NYSE	KEYS	Wed, Sep 7, 2022	165.07	170.93	164.65	169.67
1974	NYSE	KEYS	Tue, Sep 6, 2022	163.69	164.28	161.45	163.53
1973	NYSE	KEYS	Fri, Sep 2, 2022	166.60	166.75	162.29	163.27
1972	NYSE	KEYS	Thu, Sep 1, 2022	162.08	164.15	161.06	164.06
1971	NYSE	KEYS	Wed, Aug 31, 2022	164.75	165.91	163.25	163.89
1970	NYSE	KEYS	Tue, Aug 30, 2022	167.72	167.72	162.95	164.00
1969	NYSE	KEYS	Mon, Aug 29, 2022	164.99	168.72	164.03	166.35
1968	NYSE	KEYS	Fri, Aug 26, 2022	172.53	172.53	166.89	167.08
1967	NYSE	KEYS	Thu, Aug 25, 2022	171.85	173.16	170.55	172.61
1966	NYSE	KEYS	Wed, Aug 24, 2022	170.51	172.20	170.04	170.89
1965	NYSE	KEYS	Tue, Aug 23, 2022	169.95	171.88	169.36	170.23
1964	NYSE	KEYS	Mon, Aug 22, 2022	173.10	173.72	170.43	170.60
1963	NYSE	KEYS	Fri, Aug 19, 2022	178.24	178.25	175.53	176.23
1962	NYSE	KEYS	Thu, Aug 18, 2022	176.55	180.67	176.49	179.36
1961	NYSE	KEYS	Wed, Aug 17, 2022	169.14	170.45	167.73	169.29
1960	NYSE	KEYS	Tue, Aug 16, 2022	170.24	171.52	169.00	170.63
1959	NYSE	KEYS	Mon, Aug 15, 2022	168.95	171.68	168.79	171.13
1958	NYSE	KEYS	Fri, Aug 12, 2022	167.44	169.79	167.27	169.60
1957	NYSE	KEYS	Thu, Aug 11, 2022	167.83	169.16	166.55	166.72
1956	NYSE	KEYS	Wed, Aug 10, 2022	165.89	166.74	164.15	166.56
1955	NYSE	KEYS	Tue, Aug 9, 2022	165.40	165.40	161.69	162.51
1954	NYSE	KEYS	Mon, Aug 8, 2022	167.95	168.33	164.70	166.22
1953	NYSE	KEYS	Fri, Aug 5, 2022	165.93	167.51	164.40	167.26
1952	NYSE	KEYS	Thu, Aug 4, 2022	166.24	168.28	165.34	168.02
1951	NYSE	KEYS	Wed, Aug 3, 2022	163.22	166.26	162.60	165.54
1950	NYSE	KEYS	Tue, Aug 2, 2022	162.16	164.00	161.89	163.08
1949	NYSE	KEYS	Mon, Aug 1, 2022	161.16	163.97	160.66	163.65
1948	NYSE	KEYS	Fri, Jul 29, 2022	159.56	163.28	159.34	162.60
1947	NYSE	KEYS	Thu, Jul 28, 2022	156.34	159.63	155.14	159.34
1946	NYSE	KEYS	Wed, Jul 27, 2022	151.96	156.59	151.42	155.60
1945	NYSE	KEYS	Tue, Jul 26, 2022	151.14	152.25	150.38	151.25
1944	NYSE	KEYS	Mon, Jul 25, 2022	150.67	152.14	148.70	152.06
1943	NYSE	KEYS	Fri, Jul 22, 2022	153.17	154.08	149.61	150.58
1942	NYSE	KEYS	Thu, Jul 21, 2022	150.14	153.43	149.58	153.40
1941	NYSE	KEYS	Wed, Jul 20, 2022	147.56	150.23	147.34	149.74
1940	NYSE	KEYS	Tue, Jul 19, 2022	143.48	148.05	143.30	147.55
1939	NYSE	KEYS	Mon, Jul 18, 2022	144.10	144.66	140.78	141.23
1938	NYSE	KEYS	Fri, Jul 15, 2022	140.62	143.65	139.52	143.59
1937	NYSE	KEYS	Thu, Jul 14, 2022	139.69	140.38	137.18	138.57
1936	NYSE	KEYS	Wed, Jul 13, 2022	138.27	142.75	137.95	141.63
1935	NYSE	KEYS	Tue, Jul 12, 2022	142.26	143.69	140.24	140.98
1934	NYSE	KEYS	Mon, Jul 11, 2022	141.39	142.79	140.00	141.51
1933	NYSE	KEYS	Fri, Jul 8, 2022	142.23	143.02	141.16	142.66
1932	NYSE	KEYS	Thu, Jul 7, 2022	140.84	144.13	140.84	142.99
1931	NYSE	KEYS	Wed, Jul 6, 2022	138.29	140.92	137.83	139.81
1930	NYSE	KEYS	Tue, Jul 5, 2022	133.67	137.48	133.34	137.35
1929	NYSE	KEYS	Fri, Jul 1, 2022	136.93	137.53	133.61	136.15
1928	NYSE	KEYS	Thu, Jun 30, 2022	136.91	139.47	136.05	137.85
1927	NYSE	KEYS	Wed, Jun 29, 2022	138.76	139.21	136.14	138.68
1926	NYSE	KEYS	Tue, Jun 28, 2022	142.30	143.00	138.71	138.92
1925	NYSE	KEYS	Mon, Jun 27, 2022	141.45	142.99	139.57	141.97
1924	NYSE	KEYS	Fri, Jun 24, 2022	138.92	140.81	138.15	140.48
1923	NYSE	KEYS	Thu, Jun 23, 2022	136.35	138.04	135.39	136.92
1922	NYSE	KEYS	Wed, Jun 22, 2022	134.76	137.34	134.58	135.88
1921	NYSE	KEYS	Tue, Jun 21, 2022	135.98	137.93	135.85	136.54
1920	NYSE	KEYS	Fri, Jun 17, 2022	132.62	135.19	131.77	133.80
1919	NYSE	KEYS	Thu, Jun 16, 2022	135.03	135.61	130.07	131.05
1918	NYSE	KEYS	Wed, Jun 15, 2022	136.72	140.49	136.01	138.47
1917	NYSE	KEYS	Tue, Jun 14, 2022	134.42	135.63	132.50	135.17
1916	NYSE	KEYS	Mon, Jun 13, 2022	137.22	138.03	133.10	133.55
1915	NYSE	KEYS	Fri, Jun 10, 2022	141.40	142.36	139.35	140.53
1914	NYSE	KEYS	Thu, Jun 9, 2022	143.98	145.93	143.84	143.86
1913	NYSE	KEYS	Wed, Jun 8, 2022	147.61	148.80	144.45	144.87
1912	NYSE	KEYS	Tue, Jun 7, 2022	145.37	148.86	145.24	148.45
1911	NYSE	KEYS	Mon, Jun 6, 2022	148.66	150.00	145.93	146.63
1910	NYSE	KEYS	Fri, Jun 3, 2022	146.61	147.51	145.62	146.73
1909	NYSE	KEYS	Thu, Jun 2, 2022	143.02	148.87	142.40	148.78
1908	NYSE	KEYS	Wed, Jun 1, 2022	146.18	147.31	142.40	143.55
1907	NYSE	KEYS	Tue, May 31, 2022	145.22	147.85	143.72	145.60
1906	NYSE	KEYS	Fri, May 27, 2022	143.15	145.25	142.68	145.23
1905	NYSE	KEYS	Thu, May 26, 2022	138.20	141.94	137.40	141.26
1904	NYSE	KEYS	Wed, May 25, 2022	137.97	139.36	136.27	137.45
1903	NYSE	KEYS	Tue, May 24, 2022	138.92	139.79	136.88	138.85
1902	NYSE	KEYS	Mon, May 23, 2022	138.95	140.70	138.32	140.16
1901	NYSE	KEYS	Fri, May 20, 2022	138.70	139.37	133.44	137.80
1900	NYSE	KEYS	Thu, May 19, 2022	135.84	139.92	135.18	137.10
1899	NYSE	KEYS	Wed, May 18, 2022	137.00	141.16	134.41	136.00
1898	NYSE	KEYS	Tue, May 17, 2022	138.22	140.56	136.56	140.37
1897	NYSE	KEYS	Mon, May 16, 2022	135.40	136.68	134.21	135.18
1896	NYSE	KEYS	Fri, May 13, 2022	132.58	137.73	131.76	136.67
1895	NYSE	KEYS	Thu, May 12, 2022	130.41	132.02	127.93	130.61
1894	NYSE	KEYS	Wed, May 11, 2022	134.32	135.99	130.74	131.03
1893	NYSE	KEYS	Tue, May 10, 2022	134.69	136.82	131.34	135.09
1892	NYSE	KEYS	Mon, May 9, 2022	136.00	137.00	131.43	132.20
1891	NYSE	KEYS	Fri, May 6, 2022	139.38	140.22	136.20	138.78
1890	NYSE	KEYS	Thu, May 5, 2022	144.71	145.23	139.47	140.91
1889	NYSE	KEYS	Wed, May 4, 2022	143.57	146.79	140.65	146.60
1888	NYSE	KEYS	Tue, May 3, 2022	141.68	144.10	141.33	142.93
1887	NYSE	KEYS	Mon, May 2, 2022	140.17	142.08	138.03	141.87
1886	NYSE	KEYS	Fri, Apr 29, 2022	144.69	145.50	140.00	140.27
1885	NYSE	KEYS	Thu, Apr 28, 2022	143.34	146.04	141.57	145.18
1884	NYSE	KEYS	Wed, Apr 27, 2022	141.44	143.83	140.73	141.31
1883	NYSE	KEYS	Tue, Apr 26, 2022	145.83	146.08	141.36	141.38
1882	NYSE	KEYS	Mon, Apr 25, 2022	144.57	147.00	143.23	146.96
1881	NYSE	KEYS	Fri, Apr 22, 2022	148.74	149.81	145.06	145.28
1880	NYSE	KEYS	Thu, Apr 21, 2022	152.92	153.86	148.89	149.35
1879	NYSE	KEYS	Wed, Apr 20, 2022	149.92	152.42	149.36	151.22
1878	NYSE	KEYS	Tue, Apr 19, 2022	145.18	148.50	145.18	148.36
1877	NYSE	KEYS	Mon, Apr 18, 2022	143.79	146.12	143.50	145.27
1876	NYSE	KEYS	Thu, Apr 14, 2022	148.16	148.16	143.79	143.93
1875	NYSE	KEYS	Wed, Apr 13, 2022	147.05	148.12	146.16	147.26
1874	NYSE	KEYS	Tue, Apr 12, 2022	149.30	150.55	146.28	146.66
1873	NYSE	KEYS	Mon, Apr 11, 2022	148.74	149.59	146.82	147.40
1872	NYSE	KEYS	Fri, Apr 8, 2022	150.51	151.59	148.85	149.79
1871	NYSE	KEYS	Thu, Apr 7, 2022	151.52	153.16	150.14	151.32
1870	NYSE	KEYS	Wed, Apr 6, 2022	152.78	153.03	150.43	151.54
1869	NYSE	KEYS	Tue, Apr 5, 2022	159.45	159.46	154.26	154.95
1868	NYSE	KEYS	Mon, Apr 4, 2022	158.12	160.76	158.12	159.59
1867	NYSE	KEYS	Fri, Apr 1, 2022	158.99	159.99	156.55	158.40
1866	NYSE	KEYS	Thu, Mar 31, 2022	161.06	162.10	157.97	157.97
1865	NYSE	KEYS	Wed, Mar 30, 2022	163.59	164.00	159.90	160.81
1864	NYSE	KEYS	Tue, Mar 29, 2022	164.17	166.52	162.69	165.07
1863	NYSE	KEYS	Mon, Mar 28, 2022	160.46	161.95	158.81	160.04
1862	NYSE	KEYS	Fri, Mar 25, 2022	160.00	160.28	156.84	160.11
1861	NYSE	KEYS	Thu, Mar 24, 2022	157.13	159.29	156.81	159.08
1860	NYSE	KEYS	Wed, Mar 23, 2022	158.04	159.29	155.07	156.35
1859	NYSE	KEYS	Tue, Mar 22, 2022	161.18	162.75	158.65	158.86
1858	NYSE	KEYS	Mon, Mar 21, 2022	161.00	162.16	158.19	160.28
1857	NYSE	KEYS	Fri, Mar 18, 2022	156.74	161.69	156.14	161.41
1856	NYSE	KEYS	Thu, Mar 17, 2022	153.15	156.87	152.69	156.75
1855	NYSE	KEYS	Wed, Mar 16, 2022	151.66	156.16	150.32	154.41
1854	NYSE	KEYS	Tue, Mar 15, 2022	145.47	149.94	145.19	149.66
1853	NYSE	KEYS	Mon, Mar 14, 2022	145.94	148.99	143.68	143.98
1852	NYSE	KEYS	Fri, Mar 11, 2022	149.16	149.68	145.73	145.87
1851	NYSE	KEYS	Thu, Mar 10, 2022	147.69	149.08	145.58	146.49
1850	NYSE	KEYS	Wed, Mar 9, 2022	150.46	152.36	149.36	151.05
1849	NYSE	KEYS	Tue, Mar 8, 2022	146.86	150.49	145.18	146.29
1848	NYSE	KEYS	Mon, Mar 7, 2022	151.70	152.98	146.82	146.87
1847	NYSE	KEYS	Fri, Mar 4, 2022	154.00	154.96	150.50	151.67
1846	NYSE	KEYS	Thu, Mar 3, 2022	158.36	159.46	154.55	155.40
1845	NYSE	KEYS	Wed, Mar 2, 2022	154.67	158.84	154.41	157.86
1844	NYSE	KEYS	Tue, Mar 1, 2022	157.08	158.38	151.90	153.29
1843	NYSE	KEYS	Mon, Feb 28, 2022	158.28	158.93	155.33	157.37
1842	NYSE	KEYS	Fri, Feb 25, 2022	157.99	160.44	156.96	159.98
1841	NYSE	KEYS	Thu, Feb 24, 2022	148.00	159.04	147.77	158.50
1840	NYSE	KEYS	Wed, Feb 23, 2022	159.62	160.19	153.25	153.35
1839	NYSE	KEYS	Tue, Feb 22, 2022	160.01	162.13	157.16	158.59
1838	NYSE	KEYS	Fri, Feb 18, 2022	161.48	163.92	156.46	160.59
1837	NYSE	KEYS	Thu, Feb 17, 2022	167.98	168.88	165.20	165.50
1836	NYSE	KEYS	Wed, Feb 16, 2022	168.38	170.42	166.13	170.13
1835	NYSE	KEYS	Tue, Feb 15, 2022	168.44	169.79	167.05	169.77
1834	NYSE	KEYS	Mon, Feb 14, 2022	164.85	167.15	163.84	165.93
1833	NYSE	KEYS	Fri, Feb 11, 2022	170.43	171.98	164.14	165.04
1832	NYSE	KEYS	Thu, Feb 10, 2022	168.44	173.10	167.50	169.23
1831	NYSE	KEYS	Wed, Feb 9, 2022	171.06	172.36	169.57	172.15
1830	NYSE	KEYS	Tue, Feb 8, 2022	165.16	168.66	164.56	168.42
1829	NYSE	KEYS	Mon, Feb 7, 2022	166.21	168.16	165.57	166.08
1828	NYSE	KEYS	Fri, Feb 4, 2022	164.82	167.81	164.10	166.21
1827	NYSE	KEYS	Thu, Feb 3, 2022	168.12	169.11	165.50	165.88
1826	NYSE	KEYS	Wed, Feb 2, 2022	170.27	173.00	170.05	171.26
1825	NYSE	KEYS	Tue, Feb 1, 2022	170.13	170.62	165.45	169.06
1824	NYSE	KEYS	Mon, Jan 31, 2022	164.76	169.07	164.50	168.82
1823	NYSE	KEYS	Fri, Jan 28, 2022	161.97	164.08	156.63	164.02
1822	NYSE	KEYS	Thu, Jan 27, 2022	169.92	170.63	160.79	161.12
1821	NYSE	KEYS	Wed, Jan 26, 2022	171.50	174.54	166.88	168.49
1820	NYSE	KEYS	Tue, Jan 25, 2022	171.38	172.21	167.38	168.77
1819	NYSE	KEYS	Mon, Jan 24, 2022	171.69	176.02	166.79	175.36
1818	NYSE	KEYS	Fri, Jan 21, 2022	175.53	177.05	173.04	173.42
1817	NYSE	KEYS	Thu, Jan 20, 2022	181.84	183.93	176.95	177.48
1816	NYSE	KEYS	Wed, Jan 19, 2022	181.66	185.00	179.80	180.45
1815	NYSE	KEYS	Tue, Jan 18, 2022	183.66	185.17	180.96	181.42
1814	NYSE	KEYS	Fri, Jan 14, 2022	185.00	187.26	184.44	187.14
1813	NYSE	KEYS	Thu, Jan 13, 2022	190.40	191.78	186.22	186.61
1812	NYSE	KEYS	Wed, Jan 12, 2022	192.75	193.92	189.88	190.40
1811	NYSE	KEYS	Tue, Jan 11, 2022	188.00	191.85	185.85	191.70
1810	NYSE	KEYS	Mon, Jan 10, 2022	185.79	186.95	182.17	186.78
1809	NYSE	KEYS	Fri, Jan 7, 2022	191.98	193.06	186.85	188.00
1808	NYSE	KEYS	Thu, Jan 6, 2022	192.20	194.83	190.43	192.59
1807	NYSE	KEYS	Wed, Jan 5, 2022	196.38	197.00	191.96	192.16
1806	NYSE	KEYS	Tue, Jan 4, 2022	202.65	202.67	194.75	197.36
1805	NYSE	KEYS	Mon, Jan 3, 2022	205.88	207.22	201.48	202.66
1804	NYSE	KEYS	Fri, Dec 31, 2021	206.57	207.73	206.00	206.51
1803	NYSE	KEYS	Thu, Dec 30, 2021	207.64	209.08	206.70	206.80
1802	NYSE	KEYS	Wed, Dec 29, 2021	208.25	208.48	206.54	207.29
1801	NYSE	KEYS	Tue, Dec 28, 2021	207.93	208.06	205.34	207.93
1800	NYSE	KEYS	Mon, Dec 27, 2021	202.55	208.17	202.55	207.93
1799	NYSE	KEYS	Thu, Dec 23, 2021	200.71	203.09	200.57	201.43
1798	NYSE	KEYS	Wed, Dec 22, 2021	197.91	200.83	196.92	200.61
1797	NYSE	KEYS	Tue, Dec 21, 2021	195.60	197.66	194.47	197.58
1796	NYSE	KEYS	Mon, Dec 20, 2021	196.06	197.25	192.08	194.22
1795	NYSE	KEYS	Fri, Dec 17, 2021	197.48	199.58	196.52	197.20
1794	NYSE	KEYS	Thu, Dec 16, 2021	203.61	204.90	198.04	198.59
1793	NYSE	KEYS	Wed, Dec 15, 2021	199.00	204.29	197.44	204.01
1792	NYSE	KEYS	Tue, Dec 14, 2021	203.14	203.14	195.33	197.99
1791	NYSE	KEYS	Mon, Dec 13, 2021	202.39	205.48	201.25	204.09
1790	NYSE	KEYS	Fri, Dec 10, 2021	200.97	202.09	198.93	201.85
1789	NYSE	KEYS	Thu, Dec 9, 2021	201.75	203.49	200.08	200.63
1788	NYSE	KEYS	Wed, Dec 8, 2021	202.44	204.05	201.63	202.19
1787	NYSE	KEYS	Tue, Dec 7, 2021	199.69	203.12	199.33	202.43
1786	NYSE	KEYS	Mon, Dec 6, 2021	199.98	199.98	192.63	195.15
1785	NYSE	KEYS	Fri, Dec 3, 2021	200.00	201.49	196.05	199.23
1784	NYSE	KEYS	Thu, Dec 2, 2021	193.50	199.93	193.07	198.48
1783	NYSE	KEYS	Wed, Dec 1, 2021	197.00	198.45	193.45	193.67
1782	NYSE	KEYS	Tue, Nov 30, 2021	196.31	197.84	193.34	194.48
1781	NYSE	KEYS	Mon, Nov 29, 2021	194.00	198.97	193.90	197.74
1780	NYSE	KEYS	Fri, Nov 26, 2021	197.67	199.32	190.69	191.37
1779	NYSE	KEYS	Wed, Nov 24, 2021	195.04	200.76	193.51	199.66
1778	NYSE	KEYS	Tue, Nov 23, 2021	192.04	198.59	190.46	195.29
1777	NYSE	KEYS	Mon, Nov 22, 2021	194.16	197.70	191.70	191.94
1776	NYSE	KEYS	Fri, Nov 19, 2021	195.00	196.18	193.55	194.63
1775	NYSE	KEYS	Thu, Nov 18, 2021	194.86	195.70	191.30	194.27
1774	NYSE	KEYS	Wed, Nov 17, 2021	192.00	194.47	189.69	194.35
1773	NYSE	KEYS	Tue, Nov 16, 2021	187.53	193.18	187.52	192.71
1772	NYSE	KEYS	Mon, Nov 15, 2021	187.11	189.05	186.09	188.19
1771	NYSE	KEYS	Fri, Nov 12, 2021	186.71	187.00	185.16	186.62
1770	NYSE	KEYS	Thu, Nov 11, 2021	184.71	186.65	184.02	185.76
1769	NYSE	KEYS	Wed, Nov 10, 2021	184.69	185.77	181.93	183.61
1768	NYSE	KEYS	Tue, Nov 9, 2021	186.00	187.76	184.89	185.86
1767	NYSE	KEYS	Mon, Nov 8, 2021	185.24	186.85	183.60	186.28
1766	NYSE	KEYS	Fri, Nov 5, 2021	186.90	187.78	183.17	183.68
1765	NYSE	KEYS	Thu, Nov 4, 2021	184.00	186.10	183.33	186.06
1764	NYSE	KEYS	Wed, Nov 3, 2021	184.11	184.72	181.99	183.46
1763	NYSE	KEYS	Tue, Nov 2, 2021	182.00	185.41	181.16	184.79
1762	NYSE	KEYS	Mon, Nov 1, 2021	180.50	181.68	179.28	181.03
1761	NYSE	KEYS	Fri, Oct 29, 2021	178.26	180.25	178.07	180.02
1760	NYSE	KEYS	Thu, Oct 28, 2021	178.00	180.30	177.78	179.35
1759	NYSE	KEYS	Wed, Oct 27, 2021	177.44	179.49	176.65	176.94
1758	NYSE	KEYS	Tue, Oct 26, 2021	178.65	179.00	176.62	177.78
1757	NYSE	KEYS	Mon, Oct 25, 2021	176.56	178.35	175.23	177.60
1756	NYSE	KEYS	Fri, Oct 22, 2021	176.65	178.80	175.93	176.22
1755	NYSE	KEYS	Thu, Oct 21, 2021	174.68	176.54	173.31	176.45
1754	NYSE	KEYS	Wed, Oct 20, 2021	175.00	176.43	173.50	174.13
1753	NYSE	KEYS	Tue, Oct 19, 2021	173.26	174.85	172.98	174.72
1752	NYSE	KEYS	Mon, Oct 18, 2021	168.57	172.90	168.20	172.63
1751	NYSE	KEYS	Fri, Oct 15, 2021	168.81	169.58	167.95	168.71
1750	NYSE	KEYS	Thu, Oct 14, 2021	165.59	168.46	165.59	168.27
1749	NYSE	KEYS	Wed, Oct 13, 2021	162.43	165.00	161.60	164.03
1748	NYSE	KEYS	Tue, Oct 12, 2021	162.94	162.97	160.43	161.31
1747	NYSE	KEYS	Mon, Oct 11, 2021	161.14	163.56	161.01	161.68
1746	NYSE	KEYS	Fri, Oct 8, 2021	163.25	163.43	160.94	161.76
1745	NYSE	KEYS	Thu, Oct 7, 2021	163.15	166.33	162.76	163.23
1744	NYSE	KEYS	Wed, Oct 6, 2021	160.71	162.17	159.07	161.15
1743	NYSE	KEYS	Tue, Oct 5, 2021	161.92	163.80	161.32	162.75
1742	NYSE	KEYS	Mon, Oct 4, 2021	164.88	165.54	159.39	161.16
1741	NYSE	KEYS	Fri, Oct 1, 2021	164.73	166.25	163.23	165.42
1740	NYSE	KEYS	Thu, Sep 30, 2021	167.64	168.91	164.21	164.29
1739	NYSE	KEYS	Wed, Sep 29, 2021	168.57	170.46	166.79	166.89
1738	NYSE	KEYS	Tue, Sep 28, 2021	175.01	175.76	167.90	167.90
1737	NYSE	KEYS	Mon, Sep 27, 2021	177.29	177.57	175.50	176.83
1736	NYSE	KEYS	Fri, Sep 24, 2021	178.87	179.12	177.64	178.38
1735	NYSE	KEYS	Thu, Sep 23, 2021	177.63	180.71	177.34	179.75
1734	NYSE	KEYS	Wed, Sep 22, 2021	174.92	177.51	174.28	176.72
1733	NYSE	KEYS	Tue, Sep 21, 2021	175.29	175.29	172.77	174.23
1732	NYSE	KEYS	Mon, Sep 20, 2021	174.88	174.88	172.53	173.88
1731	NYSE	KEYS	Fri, Sep 17, 2021	178.52	179.99	177.18	177.45
1730	NYSE	KEYS	Thu, Sep 16, 2021	179.33	180.00	178.11	179.78
1729	NYSE	KEYS	Wed, Sep 15, 2021	178.61	180.40	177.77	179.64
1728	NYSE	KEYS	Tue, Sep 14, 2021	178.93	179.16	177.50	178.17
1727	NYSE	KEYS	Mon, Sep 13, 2021	181.00	181.09	176.90	178.17
1726	NYSE	KEYS	Fri, Sep 10, 2021	181.95	182.00	179.92	180.14
1725	NYSE	KEYS	Thu, Sep 9, 2021	181.91	181.91	180.17	180.79
1724	NYSE	KEYS	Wed, Sep 8, 2021	180.70	181.56	179.31	181.46
1723	NYSE	KEYS	Tue, Sep 7, 2021	181.10	182.49	180.43	181.17
1722	NYSE	KEYS	Fri, Sep 3, 2021	180.25	182.14	180.00	181.28
1721	NYSE	KEYS	Thu, Sep 2, 2021	179.73	180.32	178.98	180.29
1720	NYSE	KEYS	Wed, Sep 1, 2021	178.96	179.85	177.01	178.72
1719	NYSE	KEYS	Tue, Aug 31, 2021	180.04	180.07	177.28	179.38
1718	NYSE	KEYS	Mon, Aug 30, 2021	177.77	180.40	177.77	179.09
1717	NYSE	KEYS	Fri, Aug 27, 2021	176.00	178.32	174.82	177.51
1716	NYSE	KEYS	Thu, Aug 26, 2021	174.58	175.90	173.96	175.58
1715	NYSE	KEYS	Wed, Aug 25, 2021	174.79	175.32	173.93	174.64
1714	NYSE	KEYS	Tue, Aug 24, 2021	173.25	175.14	172.75	174.93
1713	NYSE	KEYS	Mon, Aug 23, 2021	169.49	172.91	169.34	171.32
1712	NYSE	KEYS	Fri, Aug 20, 2021	166.36	169.22	166.08	168.79
1711	NYSE	KEYS	Thu, Aug 19, 2021	163.64	168.94	161.11	166.69
1710	NYSE	KEYS	Wed, Aug 18, 2021	163.80	165.26	163.11	163.66
1709	NYSE	KEYS	Tue, Aug 17, 2021	165.75	165.81	163.18	164.42
1708	NYSE	KEYS	Mon, Aug 16, 2021	165.59	166.69	164.47	166.65
1707	NYSE	KEYS	Fri, Aug 13, 2021	165.43	166.25	164.17	166.10
1706	NYSE	KEYS	Thu, Aug 12, 2021	165.00	165.11	163.23	165.03
1705	NYSE	KEYS	Wed, Aug 11, 2021	165.61	165.62	163.67	165.05
1704	NYSE	KEYS	Tue, Aug 10, 2021	167.58	167.99	164.51	165.63
1703	NYSE	KEYS	Mon, Aug 9, 2021	166.42	167.15	166.07	166.95
1702	NYSE	KEYS	Fri, Aug 6, 2021	166.59	167.63	166.00	166.60
1701	NYSE	KEYS	Thu, Aug 5, 2021	167.40	167.62	165.53	166.40
1700	NYSE	KEYS	Wed, Aug 4, 2021	166.30	168.17	166.04	167.07
1699	NYSE	KEYS	Tue, Aug 3, 2021	165.42	166.88	164.48	166.71
1698	NYSE	KEYS	Mon, Aug 2, 2021	165.00	165.48	163.80	164.91
1697	NYSE	KEYS	Fri, Jul 30, 2021	161.03	164.89	161.03	164.55
1696	NYSE	KEYS	Thu, Jul 29, 2021	160.99	162.86	160.71	161.71
1695	NYSE	KEYS	Wed, Jul 28, 2021	159.27	161.20	159.03	160.15
1694	NYSE	KEYS	Tue, Jul 27, 2021	159.83	159.83	156.23	158.84
1693	NYSE	KEYS	Mon, Jul 26, 2021	159.50	159.98	158.33	159.98
1692	NYSE	KEYS	Fri, Jul 23, 2021	159.55	160.86	158.23	159.70
1691	NYSE	KEYS	Thu, Jul 22, 2021	159.00	159.38	158.25	158.58
1690	NYSE	KEYS	Wed, Jul 21, 2021	157.07	158.49	156.63	158.46
1689	NYSE	KEYS	Tue, Jul 20, 2021	155.60	157.44	155.02	156.59
1688	NYSE	KEYS	Mon, Jul 19, 2021	153.07	154.89	152.96	154.78
1687	NYSE	KEYS	Fri, Jul 16, 2021	157.19	157.75	154.84	155.01
1686	NYSE	KEYS	Thu, Jul 15, 2021	157.16	157.41	155.61	156.56
1685	NYSE	KEYS	Wed, Jul 14, 2021	158.19	158.82	157.30	157.92
1684	NYSE	KEYS	Tue, Jul 13, 2021	157.72	158.58	156.99	157.42
1683	NYSE	KEYS	Mon, Jul 12, 2021	156.50	158.13	156.06	157.72
1682	NYSE	KEYS	Fri, Jul 9, 2021	154.92	155.91	154.06	155.81
1681	NYSE	KEYS	Thu, Jul 8, 2021	153.53	155.59	151.86	154.17
1680	NYSE	KEYS	Wed, Jul 7, 2021	155.00	155.53	153.46	155.30
1679	NYSE	KEYS	Tue, Jul 6, 2021	153.40	154.31	151.54	154.16
1678	NYSE	KEYS	Fri, Jul 2, 2021	152.52	153.43	150.35	153.15
1677	NYSE	KEYS	Thu, Jul 1, 2021	154.52	154.52	152.93	153.56
1676	NYSE	KEYS	Wed, Jun 30, 2021	155.00	155.10	153.81	154.41
1675	NYSE	KEYS	Tue, Jun 29, 2021	154.41	155.88	154.01	155.79
1674	NYSE	KEYS	Mon, Jun 28, 2021	153.24	154.88	153.11	154.41
1673	NYSE	KEYS	Fri, Jun 25, 2021	153.04	153.98	152.70	153.32
1672	NYSE	KEYS	Thu, Jun 24, 2021	151.90	153.21	151.15	152.66
1671	NYSE	KEYS	Wed, Jun 23, 2021	150.61	151.27	150.25	150.95
1670	NYSE	KEYS	Tue, Jun 22, 2021	148.61	150.80	148.07	150.57
1669	NYSE	KEYS	Mon, Jun 21, 2021	148.03	149.47	146.31	149.08
1668	NYSE	KEYS	Fri, Jun 18, 2021	148.31	149.62	146.90	147.48
1667	NYSE	KEYS	Thu, Jun 17, 2021	148.90	151.93	148.53	149.35
1666	NYSE	KEYS	Wed, Jun 16, 2021	148.50	149.73	147.45	148.90
1665	NYSE	KEYS	Tue, Jun 15, 2021	149.34	150.69	147.80	147.98
1664	NYSE	KEYS	Mon, Jun 14, 2021	148.19	148.67	146.93	148.58
1663	NYSE	KEYS	Fri, Jun 11, 2021	149.15	149.15	146.93	147.83
1662	NYSE	KEYS	Thu, Jun 10, 2021	147.00	148.98	146.67	148.94
1661	NYSE	KEYS	Wed, Jun 9, 2021	149.14	149.26	146.90	146.97
1660	NYSE	KEYS	Tue, Jun 8, 2021	148.92	149.43	147.88	148.74
1659	NYSE	KEYS	Mon, Jun 7, 2021	148.88	150.05	147.36	148.15
1658	NYSE	KEYS	Fri, Jun 4, 2021	145.59	149.20	145.59	148.88
1657	NYSE	KEYS	Thu, Jun 3, 2021	143.79	145.50	142.60	145.03
1656	NYSE	KEYS	Wed, Jun 2, 2021	141.62	143.99	141.22	143.93
1655	NYSE	KEYS	Tue, Jun 1, 2021	143.07	143.90	141.96	141.97
1654	NYSE	KEYS	Fri, May 28, 2021	141.00	142.61	140.89	142.38
1653	NYSE	KEYS	Thu, May 27, 2021	141.30	142.16	140.19	140.54
1652	NYSE	KEYS	Wed, May 26, 2021	139.91	141.65	139.82	141.35
1651	NYSE	KEYS	Tue, May 25, 2021	141.11	141.17	139.81	139.98
1650	NYSE	KEYS	Mon, May 24, 2021	140.48	141.69	140.44	140.80
1649	NYSE	KEYS	Fri, May 21, 2021	141.32	142.17	139.36	139.66
1648	NYSE	KEYS	Thu, May 20, 2021	135.97	142.08	135.97	141.03
1647	NYSE	KEYS	Wed, May 19, 2021	136.25	138.27	134.65	138.15
1646	NYSE	KEYS	Tue, May 18, 2021	140.74	140.74	138.35	138.39
1645	NYSE	KEYS	Mon, May 17, 2021	139.85	141.10	138.80	139.54
1644	NYSE	KEYS	Fri, May 14, 2021	139.58	140.73	138.80	139.85
1643	NYSE	KEYS	Thu, May 13, 2021	136.51	138.41	136.00	138.05
1642	NYSE	KEYS	Wed, May 12, 2021	137.64	138.49	135.31	135.42
1641	NYSE	KEYS	Tue, May 11, 2021	138.04	139.67	137.01	138.93
1640	NYSE	KEYS	Mon, May 10, 2021	142.85	142.85	139.68	139.90
1639	NYSE	KEYS	Fri, May 7, 2021	143.36	144.91	142.61	143.41
1638	NYSE	KEYS	Thu, May 6, 2021	140.48	142.87	139.73	142.81
1637	NYSE	KEYS	Wed, May 5, 2021	141.41	141.89	140.14	140.72
1636	NYSE	KEYS	Tue, May 4, 2021	139.30	140.60	137.48	140.32
1635	NYSE	KEYS	Mon, May 3, 2021	145.45	145.45	140.27	140.40
1634	NYSE	KEYS	Fri, Apr 30, 2021	147.12	147.73	143.91	144.35
1633	NYSE	KEYS	Thu, Apr 29, 2021	147.59	148.49	145.95	148.39
1632	NYSE	KEYS	Wed, Apr 28, 2021	148.32	149.29	146.53	146.61
1631	NYSE	KEYS	Tue, Apr 27, 2021	149.00	149.78	147.00	148.39
1630	NYSE	KEYS	Mon, Apr 26, 2021	147.99	148.97	147.19	148.74
1629	NYSE	KEYS	Fri, Apr 23, 2021	145.70	148.16	145.22	147.86
1628	NYSE	KEYS	Thu, Apr 22, 2021	144.98	146.10	144.10	145.60
1627	NYSE	KEYS	Wed, Apr 21, 2021	142.83	145.36	142.60	144.65
1626	NYSE	KEYS	Tue, Apr 20, 2021	143.09	143.78	141.74	143.00
1625	NYSE	KEYS	Mon, Apr 19, 2021	145.00	145.52	142.23	143.63
1624	NYSE	KEYS	Fri, Apr 16, 2021	146.07	146.49	144.90	145.40
1623	NYSE	KEYS	Thu, Apr 15, 2021	143.99	145.46	143.66	145.27
1622	NYSE	KEYS	Wed, Apr 14, 2021	143.33	144.50	142.21	143.42
1621	NYSE	KEYS	Tue, Apr 13, 2021	145.17	145.63	143.05	143.43
1620	NYSE	KEYS	Mon, Apr 12, 2021	146.06	146.23	144.15	145.03
1619	NYSE	KEYS	Fri, Apr 9, 2021	145.20	146.32	143.68	146.23
1618	NYSE	KEYS	Thu, Apr 8, 2021	145.56	146.00	143.89	144.65
1617	NYSE	KEYS	Wed, Apr 7, 2021	145.92	145.92	143.28	143.95
1616	NYSE	KEYS	Tue, Apr 6, 2021	146.40	147.00	145.38	145.95
1615	NYSE	KEYS	Mon, Apr 5, 2021	145.00	147.76	144.51	147.33
1614	NYSE	KEYS	Thu, Apr 1, 2021	144.00	144.60	142.76	143.79
1613	NYSE	KEYS	Wed, Mar 31, 2021	142.00	144.77	141.91	143.40
1612	NYSE	KEYS	Tue, Mar 30, 2021	140.93	142.24	140.40	141.54
1611	NYSE	KEYS	Mon, Mar 29, 2021	141.90	143.87	140.87	141.32
1610	NYSE	KEYS	Fri, Mar 26, 2021	137.02	142.35	136.50	142.19
1609	NYSE	KEYS	Thu, Mar 25, 2021	134.24	136.51	133.68	136.23
1608	NYSE	KEYS	Wed, Mar 24, 2021	135.20	136.14	134.05	135.26
1607	NYSE	KEYS	Tue, Mar 23, 2021	138.10	138.68	134.54	135.18
1606	NYSE	KEYS	Mon, Mar 22, 2021	134.77	137.95	134.77	137.43
1605	NYSE	KEYS	Fri, Mar 19, 2021	136.34	137.44	134.61	134.77
1604	NYSE	KEYS	Thu, Mar 18, 2021	135.87	138.33	135.36	136.00
1603	NYSE	KEYS	Wed, Mar 17, 2021	136.40	137.67	134.76	137.35
1602	NYSE	KEYS	Tue, Mar 16, 2021	137.27	138.04	136.45	137.48
1601	NYSE	KEYS	Mon, Mar 15, 2021	136.63	137.52	135.13	136.90
1600	NYSE	KEYS	Fri, Mar 12, 2021	135.02	136.22	134.22	136.01
1599	NYSE	KEYS	Thu, Mar 11, 2021	138.02	138.64	135.98	136.24
1598	NYSE	KEYS	Wed, Mar 10, 2021	137.59	138.00	135.06	135.28
1597	NYSE	KEYS	Tue, Mar 9, 2021	133.87	137.02	133.68	136.31
1596	NYSE	KEYS	Mon, Mar 8, 2021	134.49	135.18	132.18	132.23
1595	NYSE	KEYS	Fri, Mar 5, 2021	133.88	135.33	129.09	134.70
1594	NYSE	KEYS	Thu, Mar 4, 2021	137.00	137.80	131.26	132.43
1593	NYSE	KEYS	Wed, Mar 3, 2021	141.76	141.76	136.74	137.48
1592	NYSE	KEYS	Tue, Mar 2, 2021	144.95	145.23	141.43	141.76
1591	NYSE	KEYS	Mon, Mar 1, 2021	144.01	144.54	142.62	144.45
1590	NYSE	KEYS	Fri, Feb 26, 2021	140.68	142.99	139.37	141.52
1589	NYSE	KEYS	Thu, Feb 25, 2021	143.33	144.49	138.71	139.63
1588	NYSE	KEYS	Wed, Feb 24, 2021	138.65	143.84	138.22	143.64
1587	NYSE	KEYS	Tue, Feb 23, 2021	135.87	140.36	133.53	139.57
1586	NYSE	KEYS	Mon, Feb 22, 2021	141.61	143.09	137.57	137.63
1585	NYSE	KEYS	Fri, Feb 19, 2021	150.62	150.87	141.18	142.19
1584	NYSE	KEYS	Thu, Feb 18, 2021	147.39	149.49	147.16	148.04
1583	NYSE	KEYS	Wed, Feb 17, 2021	150.40	150.53	146.30	149.06
1582	NYSE	KEYS	Tue, Feb 16, 2021	154.50	155.50	150.33	151.07
1581	NYSE	KEYS	Fri, Feb 12, 2021	150.78	153.69	150.42	153.48
1580	NYSE	KEYS	Thu, Feb 11, 2021	149.49	150.43	148.10	150.35
1579	NYSE	KEYS	Wed, Feb 10, 2021	147.39	148.76	146.12	148.45
1578	NYSE	KEYS	Tue, Feb 9, 2021	144.38	146.91	144.33	146.40
1577	NYSE	KEYS	Mon, Feb 8, 2021	144.00	144.96	143.35	144.70
1576	NYSE	KEYS	Fri, Feb 5, 2021	141.17	143.20	141.17	142.95
1575	NYSE	KEYS	Thu, Feb 4, 2021	142.28	142.56	139.70	140.59
1574	NYSE	KEYS	Wed, Feb 3, 2021	142.46	142.93	141.05	141.46
1573	NYSE	KEYS	Tue, Feb 2, 2021	143.97	144.87	141.51	141.54
1572	NYSE	KEYS	Mon, Feb 1, 2021	142.88	143.65	140.82	142.81
1571	NYSE	KEYS	Fri, Jan 29, 2021	145.50	146.86	140.76	141.59
1570	NYSE	KEYS	Thu, Jan 28, 2021	152.00	153.21	145.24	145.42
1569	NYSE	KEYS	Wed, Jan 27, 2021	144.88	152.35	144.23	151.12
1568	NYSE	KEYS	Tue, Jan 26, 2021	146.05	147.06	145.20	146.88
1567	NYSE	KEYS	Mon, Jan 25, 2021	145.94	148.53	145.17	146.05
1566	NYSE	KEYS	Fri, Jan 22, 2021	146.29	147.95	145.15	145.16
1565	NYSE	KEYS	Thu, Jan 21, 2021	148.08	148.82	146.45	146.68
1564	NYSE	KEYS	Wed, Jan 20, 2021	148.71	150.62	147.20	147.53
1563	NYSE	KEYS	Tue, Jan 19, 2021	147.14	148.40	145.23	147.07
1562	NYSE	KEYS	Fri, Jan 15, 2021	148.39	148.60	145.34	146.29
1561	NYSE	KEYS	Thu, Jan 14, 2021	147.38	148.69	146.85	147.03
1560	NYSE	KEYS	Wed, Jan 13, 2021	147.60	148.58	146.02	146.61
1559	NYSE	KEYS	Tue, Jan 12, 2021	149.60	150.55	146.60	146.82
1558	NYSE	KEYS	Mon, Jan 11, 2021	145.00	151.16	144.98	150.15
1557	NYSE	KEYS	Fri, Jan 8, 2021	140.91	147.02	140.91	146.80
1556	NYSE	KEYS	Thu, Jan 7, 2021	137.15	141.03	136.61	141.00
1555	NYSE	KEYS	Wed, Jan 6, 2021	133.60	137.38	133.19	136.11
1554	NYSE	KEYS	Tue, Jan 5, 2021	131.50	134.00	131.20	133.84
1553	NYSE	KEYS	Mon, Jan 4, 2021	132.42	132.75	129.32	131.18
1552	NYSE	KEYS	Thu, Dec 31, 2020	131.72	132.25	130.67	132.09
1551	NYSE	KEYS	Wed, Dec 30, 2020	130.65	132.14	130.27	131.24
1550	NYSE	KEYS	Tue, Dec 29, 2020	132.14	132.42	129.72	130.01
1549	NYSE	KEYS	Mon, Dec 28, 2020	132.50	132.62	131.27	131.82
1548	NYSE	KEYS	Thu, Dec 24, 2020	130.71	130.99	130.12	130.95
1547	NYSE	KEYS	Wed, Dec 23, 2020	129.47	131.86	129.17	130.42
1546	NYSE	KEYS	Tue, Dec 22, 2020	126.94	129.74	126.81	128.69
1545	NYSE	KEYS	Mon, Dec 21, 2020	126.99	127.53	125.17	126.97
1544	NYSE	KEYS	Fri, Dec 18, 2020	127.15	128.59	126.53	128.26
1543	NYSE	KEYS	Thu, Dec 17, 2020	124.91	126.91	124.39	126.86
1542	NYSE	KEYS	Wed, Dec 16, 2020	123.45	124.27	122.12	123.91
1541	NYSE	KEYS	Tue, Dec 15, 2020	125.13	125.60	122.80	123.37
1540	NYSE	KEYS	Mon, Dec 14, 2020	126.55	127.25	123.32	123.72
1539	NYSE	KEYS	Fri, Dec 11, 2020	124.52	126.43	123.70	126.30
1538	NYSE	KEYS	Thu, Dec 10, 2020	123.08	125.05	122.28	124.76
1537	NYSE	KEYS	Wed, Dec 9, 2020	126.92	127.50	123.78	124.67
1536	NYSE	KEYS	Tue, Dec 8, 2020	124.67	127.31	124.52	127.13
1535	NYSE	KEYS	Mon, Dec 7, 2020	123.88	124.92	123.12	124.91
1534	NYSE	KEYS	Fri, Dec 4, 2020	123.12	124.75	122.69	123.21
1533	NYSE	KEYS	Thu, Dec 3, 2020	121.88	123.09	121.63	122.64
1532	NYSE	KEYS	Wed, Dec 2, 2020	120.45	122.03	120.45	121.88
1531	NYSE	KEYS	Tue, Dec 1, 2020	120.50	122.97	120.00	121.84
1530	NYSE	KEYS	Mon, Nov 30, 2020	119.40	120.09	118.17	120.04
1529	NYSE	KEYS	Fri, Nov 27, 2020	118.23	120.65	118.04	119.07
1528	NYSE	KEYS	Wed, Nov 25, 2020	117.89	119.17	117.12	118.52
1527	NYSE	KEYS	Tue, Nov 24, 2020	118.14	118.61	117.37	118.12
1526	NYSE	KEYS	Mon, Nov 23, 2020	117.00	117.80	115.71	117.15
1525	NYSE	KEYS	Fri, Nov 20, 2020	118.00	118.99	116.02	116.17
1524	NYSE	KEYS	Thu, Nov 19, 2020	114.20	118.46	112.65	117.96
1523	NYSE	KEYS	Wed, Nov 18, 2020	117.78	118.67	115.14	115.14
1522	NYSE	KEYS	Tue, Nov 17, 2020	117.00	118.16	115.41	117.56
1521	NYSE	KEYS	Mon, Nov 16, 2020	117.00	118.77	116.41	117.67
1520	NYSE	KEYS	Fri, Nov 13, 2020	115.00	116.44	114.10	116.10
1519	NYSE	KEYS	Thu, Nov 12, 2020	115.00	115.30	113.28	114.02
1518	NYSE	KEYS	Wed, Nov 11, 2020	112.19	115.86	112.19	115.44
1517	NYSE	KEYS	Tue, Nov 10, 2020	114.71	114.71	111.83	112.00
1516	NYSE	KEYS	Mon, Nov 9, 2020	115.29	117.92	114.64	115.56
1515	NYSE	KEYS	Fri, Nov 6, 2020	110.74	113.58	109.97	112.97
1514	NYSE	KEYS	Thu, Nov 5, 2020	109.04	111.70	109.00	111.13
1513	NYSE	KEYS	Wed, Nov 4, 2020	108.61	109.87	107.24	107.80
1512	NYSE	KEYS	Tue, Nov 3, 2020	106.01	109.39	106.01	107.72
1511	NYSE	KEYS	Mon, Nov 2, 2020	105.37	106.62	103.94	104.74
1510	NYSE	KEYS	Fri, Oct 30, 2020	104.24	105.95	102.77	104.87
1509	NYSE	KEYS	Thu, Oct 29, 2020	104.08	105.90	103.66	104.54
1508	NYSE	KEYS	Wed, Oct 28, 2020	105.42	106.26	103.40	104.30
1507	NYSE	KEYS	Tue, Oct 27, 2020	106.23	107.59	105.82	106.90
1506	NYSE	KEYS	Mon, Oct 26, 2020	106.65	107.71	104.86	105.85
1505	NYSE	KEYS	Fri, Oct 23, 2020	106.37	108.50	105.79	107.88
1504	NYSE	KEYS	Thu, Oct 22, 2020	106.21	106.80	104.95	106.26
1503	NYSE	KEYS	Wed, Oct 21, 2020	106.09	107.41	105.70	105.70
1502	NYSE	KEYS	Tue, Oct 20, 2020	107.00	107.66	105.23	105.45
1501	NYSE	KEYS	Mon, Oct 19, 2020	105.15	107.97	105.15	106.68
1500	NYSE	KEYS	Fri, Oct 16, 2020	105.49	106.63	104.71	104.91
1499	NYSE	KEYS	Thu, Oct 15, 2020	104.03	105.89	103.72	105.68
1498	NYSE	KEYS	Wed, Oct 14, 2020	104.95	105.56	103.96	104.98
1497	NYSE	KEYS	Tue, Oct 13, 2020	105.57	106.25	104.13	104.49
1496	NYSE	KEYS	Mon, Oct 12, 2020	105.41	105.96	104.76	105.72
1495	NYSE	KEYS	Fri, Oct 9, 2020	103.50	106.29	103.38	105.26
1494	NYSE	KEYS	Thu, Oct 8, 2020	101.40	103.40	101.40	103.18
1493	NYSE	KEYS	Wed, Oct 7, 2020	100.53	102.00	100.06	101.16
1492	NYSE	KEYS	Tue, Oct 6, 2020	99.69	102.15	99.30	99.49
1491	NYSE	KEYS	Mon, Oct 5, 2020	99.29	99.90	98.31	99.69
1490	NYSE	KEYS	Fri, Oct 2, 2020	96.00	98.99	95.48	98.27
1489	NYSE	KEYS	Thu, Oct 1, 2020	99.68	99.94	97.00	97.48
1488	NYSE	KEYS	Wed, Sep 30, 2020	99.69	100.11	98.32	98.78
1487	NYSE	KEYS	Tue, Sep 29, 2020	100.49	101.30	99.60	99.60
1486	NYSE	KEYS	Mon, Sep 28, 2020	98.79	100.42	98.70	100.25
1485	NYSE	KEYS	Fri, Sep 25, 2020	96.18	98.49	95.90	98.12
1484	NYSE	KEYS	Thu, Sep 24, 2020	96.00	97.35	95.60	96.60
1483	NYSE	KEYS	Wed, Sep 23, 2020	97.45	98.83	96.23	96.36
1482	NYSE	KEYS	Tue, Sep 22, 2020	97.98	98.42	95.44	97.42
1481	NYSE	KEYS	Mon, Sep 21, 2020	96.58	97.86	95.78	97.80
1480	NYSE	KEYS	Fri, Sep 18, 2020	98.28	99.88	96.06	97.10
1479	NYSE	KEYS	Thu, Sep 17, 2020	96.07	98.27	95.95	98.25
1478	NYSE	KEYS	Wed, Sep 16, 2020	98.28	99.00	97.50	97.97
1477	NYSE	KEYS	Tue, Sep 15, 2020	95.30	96.56	95.15	96.21
1476	NYSE	KEYS	Mon, Sep 14, 2020	93.33	95.35	93.33	94.23
1475	NYSE	KEYS	Fri, Sep 11, 2020	91.23	92.50	90.77	92.35
1474	NYSE	KEYS	Thu, Sep 10, 2020	93.47	93.95	90.62	90.69
1473	NYSE	KEYS	Wed, Sep 9, 2020	94.83	95.25	92.87	92.89
1472	NYSE	KEYS	Tue, Sep 8, 2020	93.96	94.76	92.03	93.39
1471	NYSE	KEYS	Fri, Sep 4, 2020	97.20	98.26	94.04	94.95
1470	NYSE	KEYS	Thu, Sep 3, 2020	101.33	101.50	97.11	97.89
1469	NYSE	KEYS	Wed, Sep 2, 2020	99.54	102.87	99.40	102.50
1468	NYSE	KEYS	Tue, Sep 1, 2020	98.54	99.82	98.05	99.74
1467	NYSE	KEYS	Mon, Aug 31, 2020	98.00	98.73	96.74	98.52
1466	NYSE	KEYS	Fri, Aug 28, 2020	96.19	97.69	96.19	97.33
1465	NYSE	KEYS	Thu, Aug 27, 2020	98.89	99.12	95.42	95.61
1464	NYSE	KEYS	Wed, Aug 26, 2020	97.59	98.80	97.44	98.07
1463	NYSE	KEYS	Tue, Aug 25, 2020	96.50	98.13	96.47	97.58
1462	NYSE	KEYS	Mon, Aug 24, 2020	97.15	99.43	95.90	96.29
1461	NYSE	KEYS	Fri, Aug 21, 2020	105.62	106.39	95.11	95.88
1460	NYSE	KEYS	Thu, Aug 20, 2020	103.42	103.99	101.70	102.82
1459	NYSE	KEYS	Wed, Aug 19, 2020	103.00	105.65	102.49	104.00
1458	NYSE	KEYS	Tue, Aug 18, 2020	102.47	103.44	102.38	102.69
1457	NYSE	KEYS	Mon, Aug 17, 2020	103.50	104.12	102.07	102.60
1456	NYSE	KEYS	Fri, Aug 14, 2020	102.55	103.74	102.16	102.95
1455	NYSE	KEYS	Thu, Aug 13, 2020	101.86	103.76	101.15	103.20
1454	NYSE	KEYS	Wed, Aug 12, 2020	99.27	101.00	99.15	99.57
1453	NYSE	KEYS	Tue, Aug 11, 2020	98.23	99.77	97.96	98.81
1452	NYSE	KEYS	Mon, Aug 10, 2020	98.15	98.42	96.66	97.77
1451	NYSE	KEYS	Fri, Aug 7, 2020	99.90	100.37	97.40	98.14
1450	NYSE	KEYS	Thu, Aug 6, 2020	100.19	100.54	99.63	99.98
1449	NYSE	KEYS	Wed, Aug 5, 2020	100.59	100.75	99.39	100.35
1448	NYSE	KEYS	Tue, Aug 4, 2020	101.00	101.00	99.16	100.30
1447	NYSE	KEYS	Mon, Aug 3, 2020	99.23	101.11	98.71	100.77
1446	NYSE	KEYS	Fri, Jul 31, 2020	99.77	99.93	97.92	99.89
1445	NYSE	KEYS	Thu, Jul 30, 2020	95.83	99.23	95.57	98.98
1444	NYSE	KEYS	Wed, Jul 29, 2020	96.17	96.93	96.11	96.21
1443	NYSE	KEYS	Tue, Jul 28, 2020	97.94	97.98	95.65	95.68
1442	NYSE	KEYS	Mon, Jul 27, 2020	97.20	98.79	97.05	98.20
1441	NYSE	KEYS	Fri, Jul 24, 2020	98.15	98.15	96.23	96.85
1440	NYSE	KEYS	Thu, Jul 23, 2020	98.92	100.98	98.19	99.18
1439	NYSE	KEYS	Wed, Jul 22, 2020	98.92	99.26	97.97	98.37
1438	NYSE	KEYS	Tue, Jul 21, 2020	98.34	99.49	97.48	98.43
1437	NYSE	KEYS	Mon, Jul 20, 2020	97.78	98.11	96.16	97.87
1436	NYSE	KEYS	Fri, Jul 17, 2020	96.76	98.14	96.63	97.78
1435	NYSE	KEYS	Thu, Jul 16, 2020	96.53	96.70	95.45	96.38
1434	NYSE	KEYS	Wed, Jul 15, 2020	97.41	97.63	96.04	96.78
1433	NYSE	KEYS	Tue, Jul 14, 2020	94.00	96.29	93.10	95.83
1432	NYSE	KEYS	Mon, Jul 13, 2020	98.31	98.94	94.65	94.77
1431	NYSE	KEYS	Fri, Jul 10, 2020	99.50	99.80	96.87	97.64
1430	NYSE	KEYS	Thu, Jul 9, 2020	99.83	101.19	98.10	99.83
1429	NYSE	KEYS	Wed, Jul 8, 2020	100.42	100.42	98.59	99.14
1428	NYSE	KEYS	Tue, Jul 7, 2020	100.99	101.46	99.47	99.88
1427	NYSE	KEYS	Mon, Jul 6, 2020	102.00	103.23	101.47	101.82
1426	NYSE	KEYS	Thu, Jul 2, 2020	100.25	101.55	100.01	100.73
1425	NYSE	KEYS	Wed, Jul 1, 2020	101.20	101.37	99.67	99.71
1424	NYSE	KEYS	Tue, Jun 30, 2020	97.98	101.33	97.85	100.78
1423	NYSE	KEYS	Mon, Jun 29, 2020	98.25	98.39	96.69	98.13
1422	NYSE	KEYS	Fri, Jun 26, 2020	100.00	100.39	96.86	97.56
1421	NYSE	KEYS	Thu, Jun 25, 2020	100.99	101.12	98.31	100.39
1420	NYSE	KEYS	Wed, Jun 24, 2020	104.00	104.00	100.75	101.23
1419	NYSE	KEYS	Tue, Jun 23, 2020	105.50	106.48	103.87	104.34
1418	NYSE	KEYS	Mon, Jun 22, 2020	105.68	105.99	103.25	104.82
1417	NYSE	KEYS	Fri, Jun 19, 2020	104.09	106.71	101.60	106.44
1416	NYSE	KEYS	Thu, Jun 18, 2020	103.97	104.31	102.03	102.59
1415	NYSE	KEYS	Wed, Jun 17, 2020	102.20	105.49	101.90	104.31
1414	NYSE	KEYS	Tue, Jun 16, 2020	101.29	102.55	99.73	101.45
1413	NYSE	KEYS	Mon, Jun 15, 2020	94.07	98.73	93.91	98.54
1412	NYSE	KEYS	Fri, Jun 12, 2020	100.10	100.82	94.94	95.67
1411	NYSE	KEYS	Thu, Jun 11, 2020	99.99	101.07	97.45	97.82
1410	NYSE	KEYS	Wed, Jun 10, 2020	103.40	104.64	102.16	103.49
1409	NYSE	KEYS	Tue, Jun 9, 2020	102.72	104.36	102.44	103.11
1408	NYSE	KEYS	Mon, Jun 8, 2020	105.52	105.53	102.64	102.87
1407	NYSE	KEYS	Fri, Jun 5, 2020	103.63	107.03	102.96	106.41
1406	NYSE	KEYS	Thu, Jun 4, 2020	105.00	105.60	101.37	102.38
1405	NYSE	KEYS	Wed, Jun 3, 2020	106.50	108.10	105.97	106.54
1404	NYSE	KEYS	Tue, Jun 2, 2020	106.25	106.42	103.97	106.31
1403	NYSE	KEYS	Mon, Jun 1, 2020	107.93	107.93	105.32	106.93
1402	NYSE	KEYS	Fri, May 29, 2020	103.00	108.65	103.00	108.13
1401	NYSE	KEYS	Thu, May 28, 2020	102.00	107.20	101.64	103.64
1400	NYSE	KEYS	Wed, May 27, 2020	97.50	101.83	96.91	101.74
1399	NYSE	KEYS	Tue, May 26, 2020	103.00	106.98	103.00	103.40
1398	NYSE	KEYS	Fri, May 22, 2020	100.58	102.19	99.28	102.06
1397	NYSE	KEYS	Thu, May 21, 2020	102.40	102.53	99.54	99.99
1396	NYSE	KEYS	Wed, May 20, 2020	98.41	103.80	97.99	102.92
1395	NYSE	KEYS	Tue, May 19, 2020	96.85	97.50	95.72	96.00
1394	NYSE	KEYS	Mon, May 18, 2020	95.86	98.75	95.18	96.85
1393	NYSE	KEYS	Fri, May 15, 2020	96.29	97.68	93.16	94.78
1392	NYSE	KEYS	Thu, May 14, 2020	96.56	98.85	95.50	98.70
1391	NYSE	KEYS	Wed, May 13, 2020	99.06	100.64	96.37	97.56
1390	NYSE	KEYS	Tue, May 12, 2020	101.40	102.05	99.01	99.01
1389	NYSE	KEYS	Mon, May 11, 2020	99.76	102.33	99.24	101.07
1388	NYSE	KEYS	Fri, May 8, 2020	98.18	101.00	97.84	100.69
1387	NYSE	KEYS	Thu, May 7, 2020	99.74	100.36	96.86	96.99
1386	NYSE	KEYS	Wed, May 6, 2020	97.31	100.19	96.81	98.89
1385	NYSE	KEYS	Tue, May 5, 2020	94.43	97.42	94.36	96.02
1384	NYSE	KEYS	Mon, May 4, 2020	93.44	93.90	92.21	93.49
1383	NYSE	KEYS	Fri, May 1, 2020	95.05	95.60	93.14	93.84
1382	NYSE	KEYS	Thu, Apr 30, 2020	98.18	98.18	96.34	96.77
1381	NYSE	KEYS	Wed, Apr 29, 2020	98.50	99.44	97.31	98.91
1380	NYSE	KEYS	Tue, Apr 28, 2020	98.26	98.32	95.06	95.93
1379	NYSE	KEYS	Mon, Apr 27, 2020	97.75	98.18	95.84	96.33
1378	NYSE	KEYS	Fri, Apr 24, 2020	96.00	97.85	94.55	97.54
1377	NYSE	KEYS	Thu, Apr 23, 2020	95.59	97.28	95.10	95.76
1376	NYSE	KEYS	Wed, Apr 22, 2020	93.61	95.83	93.36	95.27
1375	NYSE	KEYS	Tue, Apr 21, 2020	94.47	94.47	91.28	91.60
1374	NYSE	KEYS	Mon, Apr 20, 2020	95.37	97.09	94.70	95.31
1373	NYSE	KEYS	Fri, Apr 17, 2020	97.65	98.57	94.86	95.84
1372	NYSE	KEYS	Thu, Apr 16, 2020	93.13	96.88	92.59	96.58
1371	NYSE	KEYS	Wed, Apr 15, 2020	93.29	93.48	91.86	92.97
1370	NYSE	KEYS	Tue, Apr 14, 2020	93.64	96.15	93.60	94.86
1369	NYSE	KEYS	Mon, Apr 13, 2020	91.41	92.86	90.72	92.55
1368	NYSE	KEYS	Thu, Apr 9, 2020	91.06	93.27	90.38	92.10
1367	NYSE	KEYS	Wed, Apr 8, 2020	90.11	91.74	88.30	91.00
1366	NYSE	KEYS	Tue, Apr 7, 2020	93.31	94.63	89.00	89.21
1365	NYSE	KEYS	Mon, Apr 6, 2020	85.56	91.53	85.00	90.73
1364	NYSE	KEYS	Fri, Apr 3, 2020	83.60	84.94	80.67	82.52
1363	NYSE	KEYS	Thu, Apr 2, 2020	79.89	83.88	79.41	83.75
1362	NYSE	KEYS	Wed, Apr 1, 2020	81.19	83.38	80.07	80.89
1361	NYSE	KEYS	Tue, Mar 31, 2020	85.18	86.58	83.19	83.68
1360	NYSE	KEYS	Mon, Mar 30, 2020	79.39	86.49	78.96	85.66
1359	NYSE	KEYS	Fri, Mar 27, 2020	82.98	82.98	77.93	78.28
1358	NYSE	KEYS	Thu, Mar 26, 2020	82.10	86.25	81.71	84.21
1357	NYSE	KEYS	Wed, Mar 25, 2020	84.18	85.00	80.59	81.96
1356	NYSE	KEYS	Tue, Mar 24, 2020	84.76	86.85	81.89	85.06
1355	NYSE	KEYS	Mon, Mar 23, 2020	82.66	83.90	79.00	81.17
1354	NYSE	KEYS	Fri, Mar 20, 2020	86.18	86.49	81.14	83.09
1353	NYSE	KEYS	Thu, Mar 19, 2020	85.16	86.49	79.87	85.97
1352	NYSE	KEYS	Wed, Mar 18, 2020	86.63	91.11	82.42	86.00
1351	NYSE	KEYS	Tue, Mar 17, 2020	85.40	94.50	80.20	94.19
1350	NYSE	KEYS	Mon, Mar 16, 2020	80.78	89.38	80.00	83.78
1349	NYSE	KEYS	Fri, Mar 13, 2020	87.09	92.03	85.11	92.03
1348	NYSE	KEYS	Thu, Mar 12, 2020	85.71	88.55	82.33	82.36
1347	NYSE	KEYS	Wed, Mar 11, 2020	92.37	94.21	90.27	91.80
1346	NYSE	KEYS	Tue, Mar 10, 2020	91.79	94.98	88.84	94.83
1345	NYSE	KEYS	Mon, Mar 9, 2020	90.20	92.26	87.71	89.20
1344	NYSE	KEYS	Fri, Mar 6, 2020	95.81	96.86	93.62	96.01
1343	NYSE	KEYS	Thu, Mar 5, 2020	95.41	98.92	95.00	98.60
1342	NYSE	KEYS	Wed, Mar 4, 2020	95.44	98.06	93.67	97.93
1341	NYSE	KEYS	Tue, Mar 3, 2020	97.00	99.77	92.74	93.51
1340	NYSE	KEYS	Mon, Mar 2, 2020	94.94	97.48	93.45	97.42
1339	NYSE	KEYS	Fri, Feb 28, 2020	89.50	95.00	89.36	94.76
1338	NYSE	KEYS	Thu, Feb 27, 2020	91.36	96.01	90.60	92.40
1337	NYSE	KEYS	Wed, Feb 26, 2020	94.68	97.17	93.26	94.07
1336	NYSE	KEYS	Tue, Feb 25, 2020	99.79	99.85	93.19	93.66
1335	NYSE	KEYS	Mon, Feb 24, 2020	93.00	93.23	90.35	90.89
1334	NYSE	KEYS	Fri, Feb 21, 2020	97.89	98.31	95.65	96.18
1333	NYSE	KEYS	Thu, Feb 20, 2020	98.48	99.03	96.89	98.46
1332	NYSE	KEYS	Wed, Feb 19, 2020	97.85	99.09	97.72	98.48
1331	NYSE	KEYS	Tue, Feb 18, 2020	98.00	98.13	97.00	97.60
1330	NYSE	KEYS	Fri, Feb 14, 2020	97.00	98.29	96.86	98.16
1329	NYSE	KEYS	Thu, Feb 13, 2020	97.83	98.34	96.38	96.61
1328	NYSE	KEYS	Wed, Feb 12, 2020	96.82	98.70	96.82	98.47
1327	NYSE	KEYS	Tue, Feb 11, 2020	95.50	97.96	95.48	96.15
1326	NYSE	KEYS	Mon, Feb 10, 2020	94.25	94.84	93.93	94.55
1325	NYSE	KEYS	Fri, Feb 7, 2020	96.00	96.28	93.66	94.50
1324	NYSE	KEYS	Thu, Feb 6, 2020	96.74	97.98	95.84	96.49
1323	NYSE	KEYS	Wed, Feb 5, 2020	95.55	96.81	95.13	95.40
1322	NYSE	KEYS	Tue, Feb 4, 2020	94.87	95.98	93.96	94.67
1321	NYSE	KEYS	Mon, Feb 3, 2020	93.85	94.99	92.82	93.21
1320	NYSE	KEYS	Fri, Jan 31, 2020	95.18	95.47	92.57	92.99
1319	NYSE	KEYS	Thu, Jan 30, 2020	94.98	96.70	93.23	95.29
1318	NYSE	KEYS	Wed, Jan 29, 2020	102.73	102.96	95.10	95.66
1317	NYSE	KEYS	Tue, Jan 28, 2020	100.62	103.36	100.10	102.14
1316	NYSE	KEYS	Mon, Jan 27, 2020	100.69	101.16	99.15	100.01
1315	NYSE	KEYS	Fri, Jan 24, 2020	104.84	105.30	102.63	102.98
1314	NYSE	KEYS	Thu, Jan 23, 2020	106.14	106.82	103.11	104.16
1313	NYSE	KEYS	Wed, Jan 22, 2020	105.76	106.57	105.46	105.51
1312	NYSE	KEYS	Tue, Jan 21, 2020	105.30	106.31	104.77	104.87
1311	NYSE	KEYS	Fri, Jan 17, 2020	103.87	105.60	103.76	105.37
1310	NYSE	KEYS	Thu, Jan 16, 2020	102.00	103.43	101.82	103.37
1309	NYSE	KEYS	Wed, Jan 15, 2020	101.12	101.63	100.51	101.06
1308	NYSE	KEYS	Tue, Jan 14, 2020	102.46	102.53	100.67	101.39
1307	NYSE	KEYS	Mon, Jan 13, 2020	100.44	101.97	100.42	101.80
1306	NYSE	KEYS	Fri, Jan 10, 2020	102.00	102.18	100.10	100.36
1305	NYSE	KEYS	Thu, Jan 9, 2020	102.00	102.75	101.22	101.61
1304	NYSE	KEYS	Wed, Jan 8, 2020	100.60	102.05	100.53	101.07
1303	NYSE	KEYS	Tue, Jan 7, 2020	100.57	101.29	100.31	100.78
1302	NYSE	KEYS	Mon, Jan 6, 2020	100.88	100.88	99.63	100.14
1301	NYSE	KEYS	Fri, Jan 3, 2020	102.41	102.85	101.00	101.88
1300	NYSE	KEYS	Thu, Jan 2, 2020	103.84	104.27	102.21	104.19
1299	NYSE	KEYS	Tue, Dec 31, 2019	101.72	102.89	101.72	102.63
1298	NYSE	KEYS	Mon, Dec 30, 2019	103.12	103.65	100.77	102.18
1297	NYSE	KEYS	Fri, Dec 27, 2019	103.95	104.36	102.64	103.23
1296	NYSE	KEYS	Thu, Dec 26, 2019	104.00	104.92	103.04	103.65
1295	NYSE	KEYS	Tue, Dec 24, 2019	104.00	104.42	102.61	103.22
1294	NYSE	KEYS	Mon, Dec 23, 2019	103.12	104.73	102.97	103.96
1293	NYSE	KEYS	Fri, Dec 20, 2019	104.44	105.19	102.70	103.12
1292	NYSE	KEYS	Thu, Dec 19, 2019	103.92	104.61	103.22	103.86
1291	NYSE	KEYS	Wed, Dec 18, 2019	104.89	104.97	103.73	103.93
1290	NYSE	KEYS	Tue, Dec 17, 2019	105.17	105.58	103.11	103.94
1289	NYSE	KEYS	Mon, Dec 16, 2019	108.05	108.44	104.91	105.17
1288	NYSE	KEYS	Fri, Dec 13, 2019	106.76	108.80	106.13	107.81
1287	NYSE	KEYS	Thu, Dec 12, 2019	103.47	107.41	103.34	107.30
1286	NYSE	KEYS	Wed, Dec 11, 2019	101.90	103.32	101.60	103.24
1285	NYSE	KEYS	Tue, Dec 10, 2019	101.48	102.89	101.38	101.60
1284	NYSE	KEYS	Mon, Dec 9, 2019	102.54	103.03	101.56	101.72
1283	NYSE	KEYS	Fri, Dec 6, 2019	102.23	104.85	102.11	103.20
1282	NYSE	KEYS	Thu, Dec 5, 2019	103.50	103.97	100.66	100.77
1281	NYSE	KEYS	Wed, Dec 4, 2019	102.41	104.24	102.41	103.16
1280	NYSE	KEYS	Tue, Dec 3, 2019	101.39	102.50	100.44	101.74
1279	NYSE	KEYS	Mon, Dec 2, 2019	107.07	107.33	102.87	103.29
1278	NYSE	KEYS	Fri, Nov 29, 2019	106.74	107.80	105.50	107.03
1277	NYSE	KEYS	Wed, Nov 27, 2019	107.46	109.80	104.31	108.04
1276	NYSE	KEYS	Tue, Nov 26, 2019	107.29	107.45	105.20	105.73
1275	NYSE	KEYS	Mon, Nov 25, 2019	104.84	106.59	104.11	106.30
1274	NYSE	KEYS	Fri, Nov 22, 2019	106.00	106.24	103.42	103.66
1273	NYSE	KEYS	Thu, Nov 21, 2019	107.17	108.00	105.60	105.75
1272	NYSE	KEYS	Wed, Nov 20, 2019	107.66	108.76	106.91	107.51
1271	NYSE	KEYS	Tue, Nov 19, 2019	107.51	108.48	106.57	108.13
1270	NYSE	KEYS	Mon, Nov 18, 2019	110.00	110.00	107.11	107.37
1269	NYSE	KEYS	Fri, Nov 15, 2019	107.62	109.13	107.17	109.08
1268	NYSE	KEYS	Thu, Nov 14, 2019	106.00	106.86	105.59	106.83
1267	NYSE	KEYS	Wed, Nov 13, 2019	106.35	106.68	104.78	106.65
1266	NYSE	KEYS	Tue, Nov 12, 2019	106.43	107.18	106.00	107.06
1265	NYSE	KEYS	Mon, Nov 11, 2019	104.49	106.04	104.43	105.62
1264	NYSE	KEYS	Fri, Nov 8, 2019	103.74	105.36	103.17	105.25
1263	NYSE	KEYS	Thu, Nov 7, 2019	104.00	104.88	103.44	103.72
1262	NYSE	KEYS	Wed, Nov 6, 2019	104.37	104.54	101.80	103.38
1261	NYSE	KEYS	Tue, Nov 5, 2019	104.90	105.62	103.85	104.12
1260	NYSE	KEYS	Mon, Nov 4, 2019	103.43	104.69	103.17	104.30
1259	NYSE	KEYS	Fri, Nov 1, 2019	101.55	102.02	100.56	101.90
1258	NYSE	KEYS	Thu, Oct 31, 2019	103.20	103.45	99.90	100.91
1257	NYSE	KEYS	Wed, Oct 30, 2019	104.05	104.05	102.26	103.28
1256	NYSE	KEYS	Tue, Oct 29, 2019	102.42	104.54	102.03	104.39
1255	NYSE	KEYS	Mon, Oct 28, 2019	102.30	103.16	102.12	102.43
1254	NYSE	KEYS	Fri, Oct 25, 2019	100.60	102.10	100.17	101.28
1253	NYSE	KEYS	Thu, Oct 24, 2019	103.50	103.95	100.73	100.73
1252	NYSE	KEYS	Wed, Oct 23, 2019	102.05	103.52	100.64	103.43
1251	NYSE	KEYS	Tue, Oct 22, 2019	102.75	103.61	101.87	102.50
1250	NYSE	KEYS	Mon, Oct 21, 2019	98.90	103.63	98.89	102.97
1249	NYSE	KEYS	Fri, Oct 18, 2019	97.92	99.53	96.94	98.26
1248	NYSE	KEYS	Thu, Oct 17, 2019	96.41	97.19	96.10	97.04
1247	NYSE	KEYS	Wed, Oct 16, 2019	97.50	97.50	95.42	95.59
1246	NYSE	KEYS	Tue, Oct 15, 2019	96.05	97.98	96.00	97.73
1245	NYSE	KEYS	Mon, Oct 14, 2019	94.75	95.60	94.63	95.48
1244	NYSE	KEYS	Fri, Oct 11, 2019	96.56	96.93	94.68	95.00
1243	NYSE	KEYS	Thu, Oct 10, 2019	94.33	95.83	94.20	94.43
1242	NYSE	KEYS	Wed, Oct 9, 2019	92.74	95.16	92.63	94.61
1241	NYSE	KEYS	Tue, Oct 8, 2019	96.02	96.02	91.42	91.42
1240	NYSE	KEYS	Mon, Oct 7, 2019	96.28	97.00	95.51	96.21
1239	NYSE	KEYS	Fri, Oct 4, 2019	95.46	96.70	94.83	96.58
1238	NYSE	KEYS	Thu, Oct 3, 2019	94.92	95.83	92.92	95.46
1237	NYSE	KEYS	Wed, Oct 2, 2019	94.76	95.15	93.06	94.80
1236	NYSE	KEYS	Tue, Oct 1, 2019	97.86	98.64	95.70	95.92
1235	NYSE	KEYS	Mon, Sep 30, 2019	96.74	98.00	96.36	97.25
1234	NYSE	KEYS	Fri, Sep 27, 2019	99.95	100.31	95.37	96.29
1233	NYSE	KEYS	Thu, Sep 26, 2019	99.60	99.82	97.58	99.28
1232	NYSE	KEYS	Wed, Sep 25, 2019	98.00	99.73	96.66	99.60
1231	NYSE	KEYS	Tue, Sep 24, 2019	100.90	101.48	97.85	98.10
1230	NYSE	KEYS	Mon, Sep 23, 2019	99.04	100.47	98.15	99.87
1229	NYSE	KEYS	Fri, Sep 20, 2019	100.44	100.72	98.59	98.77
1228	NYSE	KEYS	Thu, Sep 19, 2019	101.30	102.00	99.95	100.01
1227	NYSE	KEYS	Wed, Sep 18, 2019	101.16	101.93	99.92	101.34
1226	NYSE	KEYS	Tue, Sep 17, 2019	99.35	101.75	99.02	101.38
1225	NYSE	KEYS	Mon, Sep 16, 2019	99.05	99.69	98.57	98.98
1224	NYSE	KEYS	Fri, Sep 13, 2019	99.04	100.88	98.24	99.58
1223	NYSE	KEYS	Thu, Sep 12, 2019	98.86	99.69	97.88	99.04
1222	NYSE	KEYS	Wed, Sep 11, 2019	98.46	98.80	97.20	98.53
1221	NYSE	KEYS	Tue, Sep 10, 2019	97.65	98.47	95.54	98.44
1220	NYSE	KEYS	Mon, Sep 9, 2019	99.21	100.53	97.78	98.63
1219	NYSE	KEYS	Fri, Sep 6, 2019	99.03	99.03	97.60	98.05
1218	NYSE	KEYS	Thu, Sep 5, 2019	96.58	99.97	96.58	99.30
1217	NYSE	KEYS	Wed, Sep 4, 2019	96.07	96.94	95.17	95.84
1216	NYSE	KEYS	Tue, Sep 3, 2019	96.00	96.30	93.73	94.79
1215	NYSE	KEYS	Fri, Aug 30, 2019	97.08	97.88	95.78	96.86
1214	NYSE	KEYS	Thu, Aug 29, 2019	97.35	97.78	95.17	96.82
1213	NYSE	KEYS	Wed, Aug 28, 2019	94.36	96.58	93.05	96.09
1212	NYSE	KEYS	Tue, Aug 27, 2019	95.23	95.88	93.88	94.51
1211	NYSE	KEYS	Mon, Aug 26, 2019	94.17	95.66	93.26	95.17
1210	NYSE	KEYS	Fri, Aug 23, 2019	97.48	98.67	92.60	93.18
1209	NYSE	KEYS	Thu, Aug 22, 2019	94.44	101.58	91.60	100.35
1208	NYSE	KEYS	Wed, Aug 21, 2019	88.55	89.23	88.16	89.14
1207	NYSE	KEYS	Tue, Aug 20, 2019	87.11	88.47	86.24	87.30
1206	NYSE	KEYS	Mon, Aug 19, 2019	87.66	88.05	86.72	87.37
1205	NYSE	KEYS	Fri, Aug 16, 2019	84.40	86.03	84.00	85.69
1204	NYSE	KEYS	Thu, Aug 15, 2019	84.26	84.50	82.41	83.34
1203	NYSE	KEYS	Wed, Aug 14, 2019	86.82	87.02	83.62	84.01
1202	NYSE	KEYS	Tue, Aug 13, 2019	85.55	89.07	85.55	88.47
1201	NYSE	KEYS	Mon, Aug 12, 2019	86.60	87.38	86.06	86.26
1200	NYSE	KEYS	Fri, Aug 9, 2019	88.42	88.52	86.39	87.39
1199	NYSE	KEYS	Thu, Aug 8, 2019	86.92	89.30	86.67	89.26
1198	NYSE	KEYS	Wed, Aug 7, 2019	84.45	85.46	83.69	85.23
1197	NYSE	KEYS	Tue, Aug 6, 2019	84.59	86.02	83.98	85.88
1196	NYSE	KEYS	Mon, Aug 5, 2019	85.29	86.00	82.72	83.54
1195	NYSE	KEYS	Fri, Aug 2, 2019	89.00	89.00	86.03	88.10
1194	NYSE	KEYS	Thu, Aug 1, 2019	89.34	92.79	89.16	89.59
1193	NYSE	KEYS	Wed, Jul 31, 2019	91.17	91.28	88.41	89.52
1192	NYSE	KEYS	Tue, Jul 30, 2019	89.85	91.65	89.51	91.21
1191	NYSE	KEYS	Mon, Jul 29, 2019	91.00	91.00	89.41	90.26
1190	NYSE	KEYS	Fri, Jul 26, 2019	91.45	91.92	90.44	90.80
1189	NYSE	KEYS	Thu, Jul 25, 2019	93.00	93.00	90.47	90.75
1188	NYSE	KEYS	Wed, Jul 24, 2019	89.39	93.86	89.20	93.71
1187	NYSE	KEYS	Tue, Jul 23, 2019	87.67	89.00	87.39	88.78
1186	NYSE	KEYS	Mon, Jul 22, 2019	85.62	87.94	85.62	87.43
1185	NYSE	KEYS	Fri, Jul 19, 2019	87.74	88.29	87.42	87.46
1184	NYSE	KEYS	Thu, Jul 18, 2019	87.75	87.94	86.51	87.38
1183	NYSE	KEYS	Wed, Jul 17, 2019	89.20	89.38	88.08	88.22
1182	NYSE	KEYS	Tue, Jul 16, 2019	90.83	90.93	89.16	89.42
1181	NYSE	KEYS	Mon, Jul 15, 2019	91.50	91.61	90.18	91.01
1180	NYSE	KEYS	Fri, Jul 12, 2019	89.68	91.55	89.35	91.37
1179	NYSE	KEYS	Thu, Jul 11, 2019	89.25	89.88	88.55	89.76
1178	NYSE	KEYS	Wed, Jul 10, 2019	90.47	91.73	88.92	88.95
1177	NYSE	KEYS	Tue, Jul 9, 2019	89.70	90.39	89.02	90.05
1176	NYSE	KEYS	Mon, Jul 8, 2019	90.52	90.81	89.66	89.83
1175	NYSE	KEYS	Fri, Jul 5, 2019	90.50	91.50	89.01	91.47
1174	NYSE	KEYS	Wed, Jul 3, 2019	90.85	91.44	89.93	91.36
1173	NYSE	KEYS	Tue, Jul 2, 2019	92.50	92.50	89.58	90.85
1172	NYSE	KEYS	Mon, Jul 1, 2019	91.90	94.52	91.50	92.83
1171	NYSE	KEYS	Fri, Jun 28, 2019	87.32	89.99	86.56	89.81
1170	NYSE	KEYS	Thu, Jun 27, 2019	87.58	88.11	87.05	87.12
1169	NYSE	KEYS	Wed, Jun 26, 2019	86.01	88.01	85.85	87.23
1168	NYSE	KEYS	Tue, Jun 25, 2019	86.12	86.25	84.78	85.22
1167	NYSE	KEYS	Mon, Jun 24, 2019	86.27	86.66	85.61	86.45
1166	NYSE	KEYS	Fri, Jun 21, 2019	88.00	88.00	86.30	86.42
1165	NYSE	KEYS	Thu, Jun 20, 2019	87.62	88.60	87.57	88.40
1164	NYSE	KEYS	Wed, Jun 19, 2019	86.00	86.94	85.78	86.79
1163	NYSE	KEYS	Tue, Jun 18, 2019	83.81	86.06	83.65	86.00
1162	NYSE	KEYS	Mon, Jun 17, 2019	83.80	84.81	83.22	83.34
1161	NYSE	KEYS	Fri, Jun 14, 2019	84.24	84.43	82.92	83.83
1160	NYSE	KEYS	Thu, Jun 13, 2019	84.41	85.33	84.29	84.83
1159	NYSE	KEYS	Wed, Jun 12, 2019	83.67	84.46	83.13	84.36
1158	NYSE	KEYS	Tue, Jun 11, 2019	82.93	83.77	82.57	83.67
1157	NYSE	KEYS	Mon, Jun 10, 2019	82.81	83.58	82.22	82.36
1156	NYSE	KEYS	Fri, Jun 7, 2019	80.10	82.34	79.94	82.13
1155	NYSE	KEYS	Thu, Jun 6, 2019	79.35	80.08	77.77	79.92
1154	NYSE	KEYS	Wed, Jun 5, 2019	78.74	79.54	78.00	79.08
1153	NYSE	KEYS	Tue, Jun 4, 2019	75.25	78.37	75.15	78.16
1152	NYSE	KEYS	Mon, Jun 3, 2019	75.15	75.93	73.61	74.21
1151	NYSE	KEYS	Fri, May 31, 2019	78.58	78.96	74.94	75.13
1150	NYSE	KEYS	Thu, May 30, 2019	79.76	81.78	77.01	79.49
1149	NYSE	KEYS	Wed, May 29, 2019	72.54	72.74	71.03	71.42
1148	NYSE	KEYS	Tue, May 28, 2019	74.09	74.56	72.89	73.13
1147	NYSE	KEYS	Fri, May 24, 2019	74.15	74.54	73.50	73.69
1146	NYSE	KEYS	Thu, May 23, 2019	74.67	74.71	72.97	73.56
1145	NYSE	KEYS	Wed, May 22, 2019	75.00	76.72	74.36	75.76
1144	NYSE	KEYS	Tue, May 21, 2019	75.47	75.97	75.11	75.36
1143	NYSE	KEYS	Mon, May 20, 2019	77.81	77.81	72.64	74.56
1142	NYSE	KEYS	Fri, May 17, 2019	83.98	84.05	81.65	81.86
1141	NYSE	KEYS	Thu, May 16, 2019	84.48	85.83	84.26	85.19
1140	NYSE	KEYS	Wed, May 15, 2019	83.50	84.92	82.90	84.41
1139	NYSE	KEYS	Tue, May 14, 2019	82.90	84.10	82.83	83.79
1138	NYSE	KEYS	Mon, May 13, 2019	84.12	84.18	82.36	82.62
1137	NYSE	KEYS	Fri, May 10, 2019	85.80	86.66	84.30	85.83
1136	NYSE	KEYS	Thu, May 9, 2019	85.84	87.27	84.83	86.30
1135	NYSE	KEYS	Wed, May 8, 2019	86.40	87.54	86.22	86.75
1134	NYSE	KEYS	Tue, May 7, 2019	87.20	87.63	85.62	86.42
1133	NYSE	KEYS	Mon, May 6, 2019	86.15	88.34	85.69	88.14
1132	NYSE	KEYS	Fri, May 3, 2019	88.00	88.22	87.26	88.18
1131	NYSE	KEYS	Thu, May 2, 2019	85.75	87.69	85.60	87.35
1130	NYSE	KEYS	Wed, May 1, 2019	88.00	88.47	85.79	85.86
1129	NYSE	KEYS	Tue, Apr 30, 2019	86.50	87.10	86.02	87.03
1128	NYSE	KEYS	Mon, Apr 29, 2019	86.28	86.84	85.24	86.73
1127	NYSE	KEYS	Fri, Apr 26, 2019	87.23	87.49	84.07	85.88
1126	NYSE	KEYS	Thu, Apr 25, 2019	92.02	92.08	87.03	87.74
1125	NYSE	KEYS	Wed, Apr 24, 2019	92.37	93.77	92.15	92.79
1124	NYSE	KEYS	Tue, Apr 23, 2019	90.85	92.84	90.84	92.27
1123	NYSE	KEYS	Mon, Apr 22, 2019	90.00	91.25	89.60	90.59
1122	NYSE	KEYS	Thu, Apr 18, 2019	88.49	89.85	88.07	89.84
1121	NYSE	KEYS	Wed, Apr 17, 2019	91.00	91.47	88.16	88.30
1120	NYSE	KEYS	Tue, Apr 16, 2019	92.00	92.13	90.38	90.52
1119	NYSE	KEYS	Mon, Apr 15, 2019	92.00	92.99	91.11	91.70
1118	NYSE	KEYS	Fri, Apr 12, 2019	91.78	92.00	90.87	91.84
1117	NYSE	KEYS	Thu, Apr 11, 2019	90.84	91.42	90.30	91.37
1116	NYSE	KEYS	Wed, Apr 10, 2019	90.12	90.89	89.93	90.62
1115	NYSE	KEYS	Tue, Apr 9, 2019	89.44	90.93	89.34	90.12
1114	NYSE	KEYS	Mon, Apr 8, 2019	89.19	89.90	88.52	89.85
1113	NYSE	KEYS	Fri, Apr 5, 2019	89.37	89.93	89.10	89.44
1112	NYSE	KEYS	Thu, Apr 4, 2019	90.00	90.35	88.11	88.97
1111	NYSE	KEYS	Wed, Apr 3, 2019	89.68	90.35	88.95	89.99
1110	NYSE	KEYS	Tue, Apr 2, 2019	89.27	89.60	88.39	89.29
1109	NYSE	KEYS	Mon, Apr 1, 2019	88.00	89.56	87.97	89.14
1108	NYSE	KEYS	Fri, Mar 29, 2019	87.00	87.57	86.60	87.20
1107	NYSE	KEYS	Thu, Mar 28, 2019	85.62	87.12	85.37	86.51
1106	NYSE	KEYS	Wed, Mar 27, 2019	85.63	86.19	84.33	85.32
1105	NYSE	KEYS	Tue, Mar 26, 2019	85.50	86.21	84.57	85.36
1104	NYSE	KEYS	Mon, Mar 25, 2019	84.75	85.02	83.79	84.78
1103	NYSE	KEYS	Fri, Mar 22, 2019	87.08	88.09	84.68	84.76
1102	NYSE	KEYS	Thu, Mar 21, 2019	86.25	88.00	86.00	87.53
1101	NYSE	KEYS	Wed, Mar 20, 2019	86.40	87.20	85.60	86.36
1100	NYSE	KEYS	Tue, Mar 19, 2019	86.22	86.75	85.71	86.29
1099	NYSE	KEYS	Mon, Mar 18, 2019	85.98	86.55	85.27	85.74
1098	NYSE	KEYS	Fri, Mar 15, 2019	85.36	86.51	85.06	85.98
1097	NYSE	KEYS	Thu, Mar 14, 2019	84.41	85.50	84.00	85.33
1096	NYSE	KEYS	Wed, Mar 13, 2019	85.21	85.71	84.17	84.21
1095	NYSE	KEYS	Tue, Mar 12, 2019	85.04	85.37	84.26	84.89
1094	NYSE	KEYS	Mon, Mar 11, 2019	84.30	85.11	84.18	85.00
1093	NYSE	KEYS	Fri, Mar 8, 2019	83.67	84.20	83.15	83.99
1092	NYSE	KEYS	Thu, Mar 7, 2019	85.00	85.25	84.00	84.58
1091	NYSE	KEYS	Wed, Mar 6, 2019	85.35	85.49	84.51	85.25
1090	NYSE	KEYS	Tue, Mar 5, 2019	85.50	85.50	84.53	85.26
1089	NYSE	KEYS	Mon, Mar 4, 2019	86.15	86.59	84.29	85.23
1088	NYSE	KEYS	Fri, Mar 1, 2019	85.00	85.99	84.71	85.90
1087	NYSE	KEYS	Thu, Feb 28, 2019	84.60	84.95	83.98	84.41
1086	NYSE	KEYS	Wed, Feb 27, 2019	84.50	85.47	84.17	84.82
1085	NYSE	KEYS	Tue, Feb 26, 2019	83.20	84.85	83.11	84.64
1084	NYSE	KEYS	Mon, Feb 25, 2019	83.32	84.71	83.00	83.08
1083	NYSE	KEYS	Fri, Feb 22, 2019	84.14	86.01	81.60	82.46
1082	NYSE	KEYS	Thu, Feb 21, 2019	81.46	82.00	80.04	81.75
1081	NYSE	KEYS	Wed, Feb 20, 2019	81.00	81.65	80.78	81.08
1080	NYSE	KEYS	Tue, Feb 19, 2019	81.33	81.48	80.51	80.66
1079	NYSE	KEYS	Fri, Feb 15, 2019	79.89	80.49	79.40	80.38
1078	NYSE	KEYS	Thu, Feb 14, 2019	78.86	79.47	78.47	79.02
1077	NYSE	KEYS	Wed, Feb 13, 2019	78.98	79.83	78.73	78.90
1076	NYSE	KEYS	Tue, Feb 12, 2019	78.45	78.91	78.11	78.32
1075	NYSE	KEYS	Mon, Feb 11, 2019	77.13	78.29	77.00	78.01
1074	NYSE	KEYS	Fri, Feb 8, 2019	75.80	77.07	75.54	76.86
1073	NYSE	KEYS	Thu, Feb 7, 2019	76.51	76.77	75.26	76.30
1072	NYSE	KEYS	Wed, Feb 6, 2019	75.64	77.09	74.72	77.05
1071	NYSE	KEYS	Tue, Feb 5, 2019	75.85	75.94	74.88	75.64
1070	NYSE	KEYS	Mon, Feb 4, 2019	75.26	75.62	74.62	75.39
1069	NYSE	KEYS	Fri, Feb 1, 2019	74.35	75.58	74.14	75.18
1068	NYSE	KEYS	Thu, Jan 31, 2019	73.41	74.11	73.20	74.02
1067	NYSE	KEYS	Wed, Jan 30, 2019	72.10	73.56	71.27	73.30
1066	NYSE	KEYS	Tue, Jan 29, 2019	72.56	72.79	71.60	71.65
1065	NYSE	KEYS	Mon, Jan 28, 2019	71.13	72.29	70.71	72.29
1064	NYSE	KEYS	Fri, Jan 25, 2019	71.54	71.83	70.70	71.07
1063	NYSE	KEYS	Thu, Jan 24, 2019	67.94	71.18	67.94	70.65
1062	NYSE	KEYS	Wed, Jan 23, 2019	68.23	68.51	66.96	67.62
1061	NYSE	KEYS	Tue, Jan 22, 2019	69.32	69.39	67.42	67.80
1060	NYSE	KEYS	Fri, Jan 18, 2019	69.52	70.20	68.87	69.58
1059	NYSE	KEYS	Thu, Jan 17, 2019	69.05	69.29	67.82	69.22
1058	NYSE	KEYS	Wed, Jan 16, 2019	68.51	69.40	67.88	69.05
1057	NYSE	KEYS	Tue, Jan 15, 2019	67.41	68.52	67.29	68.51
1056	NYSE	KEYS	Mon, Jan 14, 2019	67.18	67.71	66.55	67.31
1055	NYSE	KEYS	Fri, Jan 11, 2019	66.89	67.59	66.62	67.24
1054	NYSE	KEYS	Thu, Jan 10, 2019	66.85	67.29	66.30	67.26
1053	NYSE	KEYS	Wed, Jan 9, 2019	65.99	67.28	65.51	67.07
1052	NYSE	KEYS	Tue, Jan 8, 2019	65.04	65.88	64.13	65.65
1051	NYSE	KEYS	Mon, Jan 7, 2019	61.99	64.66	61.87	64.49
1050	NYSE	KEYS	Fri, Jan 4, 2019	59.36	61.95	59.02	61.95
1049	NYSE	KEYS	Thu, Jan 3, 2019	60.68	61.48	58.24	58.32
1048	NYSE	KEYS	Wed, Jan 2, 2019	61.17	61.91	60.63	61.42
1047	NYSE	KEYS	Mon, Dec 31, 2018	60.73	62.08	60.71	62.08
1046	NYSE	KEYS	Fri, Dec 28, 2018	59.83	60.85	59.24	60.13
1045	NYSE	KEYS	Thu, Dec 27, 2018	57.98	59.45	57.15	59.45
1044	NYSE	KEYS	Wed, Dec 26, 2018	56.36	58.71	56.11	58.70
1043	NYSE	KEYS	Mon, Dec 24, 2018	56.84	57.06	55.91	56.04
1042	NYSE	KEYS	Fri, Dec 21, 2018	58.92	59.99	57.04	57.13
1041	NYSE	KEYS	Thu, Dec 20, 2018	59.98	60.51	57.73	58.57
1040	NYSE	KEYS	Wed, Dec 19, 2018	60.94	61.92	59.41	60.07
1039	NYSE	KEYS	Tue, Dec 18, 2018	60.38	61.35	60.27	60.72
1038	NYSE	KEYS	Mon, Dec 17, 2018	61.33	61.33	59.57	59.90
1037	NYSE	KEYS	Fri, Dec 14, 2018	60.13	61.54	60.04	61.49
1036	NYSE	KEYS	Thu, Dec 13, 2018	60.77	61.17	59.71	60.62
1035	NYSE	KEYS	Wed, Dec 12, 2018	60.55	61.37	60.23	60.67
1034	NYSE	KEYS	Tue, Dec 11, 2018	60.66	60.77	59.20	59.53
1033	NYSE	KEYS	Mon, Dec 10, 2018	58.59	60.00	58.17	59.61
1032	NYSE	KEYS	Fri, Dec 7, 2018	60.65	60.94	58.25	58.68
1031	NYSE	KEYS	Thu, Dec 6, 2018	59.79	60.85	59.49	60.71
1030	NYSE	KEYS	Tue, Dec 4, 2018	62.19	62.48	60.57	60.98
1029	NYSE	KEYS	Mon, Dec 3, 2018	62.69	63.09	61.95	62.41
1028	NYSE	KEYS	Fri, Nov 30, 2018	61.52	61.87	61.03	61.82
1027	NYSE	KEYS	Thu, Nov 29, 2018	61.38	61.88	60.98	61.52
1026	NYSE	KEYS	Wed, Nov 28, 2018	59.51	61.58	59.15	61.50
1025	NYSE	KEYS	Tue, Nov 27, 2018	58.29	59.79	58.04	59.40
1024	NYSE	KEYS	Mon, Nov 26, 2018	57.28	58.62	56.85	58.53
1023	NYSE	KEYS	Fri, Nov 23, 2018	56.57	57.34	56.47	56.58
1022	NYSE	KEYS	Wed, Nov 21, 2018	57.52	59.00	56.85	57.33
1021	NYSE	KEYS	Tue, Nov 20, 2018	54.72	55.28	53.21	54.35
1020	NYSE	KEYS	Mon, Nov 19, 2018	57.93	58.13	55.54	55.57
1019	NYSE	KEYS	Fri, Nov 16, 2018	58.37	58.80	57.77	57.99
1018	NYSE	KEYS	Thu, Nov 15, 2018	57.35	58.82	57.14	58.73
1017	NYSE	KEYS	Wed, Nov 14, 2018	58.47	58.90	57.08	57.46
1016	NYSE	KEYS	Tue, Nov 13, 2018	58.16	59.17	57.72	57.85
1015	NYSE	KEYS	Mon, Nov 12, 2018	58.80	58.99	57.94	58.15
1014	NYSE	KEYS	Fri, Nov 9, 2018	60.40	60.51	58.28	59.19
1013	NYSE	KEYS	Thu, Nov 8, 2018	60.89	61.48	60.52	60.81
1012	NYSE	KEYS	Wed, Nov 7, 2018	59.05	60.80	58.55	60.67
1011	NYSE	KEYS	Tue, Nov 6, 2018	58.20	59.14	58.20	58.70
1010	NYSE	KEYS	Mon, Nov 5, 2018	57.19	58.70	56.35	58.34
1009	NYSE	KEYS	Fri, Nov 2, 2018	57.84	58.08	56.22	57.18
1008	NYSE	KEYS	Thu, Nov 1, 2018	57.64	57.80	56.05	57.56
1007	NYSE	KEYS	Wed, Oct 31, 2018	55.32	57.70	54.76	57.08
1006	NYSE	KEYS	Tue, Oct 30, 2018	56.41	57.55	55.88	57.13
1005	NYSE	KEYS	Mon, Oct 29, 2018	59.45	59.65	55.63	56.51
1004	NYSE	KEYS	Fri, Oct 26, 2018	58.24	59.74	57.37	58.53
1003	NYSE	KEYS	Thu, Oct 25, 2018	58.15	59.73	58.15	59.38
1002	NYSE	KEYS	Wed, Oct 24, 2018	61.57	61.74	58.38	58.49
1001	NYSE	KEYS	Tue, Oct 23, 2018	61.17	62.06	60.10	61.61
1000	NYSE	KEYS	Mon, Oct 22, 2018	62.02	62.56	61.42	61.94
999	NYSE	KEYS	Fri, Oct 19, 2018	63.44	63.68	61.66	61.78
998	NYSE	KEYS	Thu, Oct 18, 2018	64.50	65.04	62.64	63.07
997	NYSE	KEYS	Wed, Oct 17, 2018	63.13	63.42	61.35	63.23
996	NYSE	KEYS	Tue, Oct 16, 2018	62.00	63.12	61.49	63.08
995	NYSE	KEYS	Mon, Oct 15, 2018	62.00	62.04	61.13	61.47
994	NYSE	KEYS	Fri, Oct 12, 2018	61.83	62.33	60.59	62.02
993	NYSE	KEYS	Thu, Oct 11, 2018	60.63	61.88	60.20	60.44
992	NYSE	KEYS	Wed, Oct 10, 2018	64.46	64.49	61.31	61.39
991	NYSE	KEYS	Tue, Oct 9, 2018	63.77	64.64	63.44	64.46
990	NYSE	KEYS	Mon, Oct 8, 2018	64.87	64.87	62.82	63.97
989	NYSE	KEYS	Fri, Oct 5, 2018	65.49	66.50	64.68	65.20
988	NYSE	KEYS	Thu, Oct 4, 2018	66.01	66.02	64.75	65.49
987	NYSE	KEYS	Wed, Oct 3, 2018	66.11	66.28	65.70	66.11
986	NYSE	KEYS	Tue, Oct 2, 2018	65.95	66.29	65.33	65.79
985	NYSE	KEYS	Mon, Oct 1, 2018	66.70	67.00	65.82	66.11
984	NYSE	KEYS	Fri, Sep 28, 2018	65.69	66.83	65.69	66.28
983	NYSE	KEYS	Thu, Sep 27, 2018	65.05	65.71	65.05	65.65
982	NYSE	KEYS	Wed, Sep 26, 2018	65.89	66.37	64.80	64.95
981	NYSE	KEYS	Tue, Sep 25, 2018	64.95	65.80	64.88	65.51
980	NYSE	KEYS	Mon, Sep 24, 2018	64.39	64.92	63.90	64.91
979	NYSE	KEYS	Fri, Sep 21, 2018	64.96	65.90	64.59	64.63
978	NYSE	KEYS	Thu, Sep 20, 2018	65.40	65.44	64.81	64.86
977	NYSE	KEYS	Wed, Sep 19, 2018	65.39	65.68	64.56	64.93
976	NYSE	KEYS	Tue, Sep 18, 2018	64.22	65.43	64.22	65.20
975	NYSE	KEYS	Mon, Sep 17, 2018	65.80	65.95	64.09	64.14
974	NYSE	KEYS	Fri, Sep 14, 2018	66.40	66.67	65.37	65.80
973	NYSE	KEYS	Thu, Sep 13, 2018	66.49	67.08	66.18	66.40
972	NYSE	KEYS	Wed, Sep 12, 2018	66.55	66.63	65.11	66.13
971	NYSE	KEYS	Tue, Sep 11, 2018	65.92	66.57	65.85	66.50
970	NYSE	KEYS	Mon, Sep 10, 2018	66.00	66.30	65.67	66.09
969	NYSE	KEYS	Fri, Sep 7, 2018	65.54	66.08	65.33	65.65
968	NYSE	KEYS	Thu, Sep 6, 2018	65.60	66.33	65.35	65.74
967	NYSE	KEYS	Wed, Sep 5, 2018	65.52	65.78	64.75	65.55
966	NYSE	KEYS	Tue, Sep 4, 2018	64.90	65.63	64.35	65.48
965	NYSE	KEYS	Fri, Aug 31, 2018	64.39	65.02	64.34	64.89
964	NYSE	KEYS	Thu, Aug 30, 2018	64.40	64.96	64.14	64.32
963	NYSE	KEYS	Wed, Aug 29, 2018	64.33	64.72	64.04	64.45
962	NYSE	KEYS	Tue, Aug 28, 2018	64.53	64.80	63.66	64.11
961	NYSE	KEYS	Mon, Aug 27, 2018	63.23	64.54	63.23	64.52
960	NYSE	KEYS	Fri, Aug 24, 2018	62.99	63.50	62.59	62.89
959	NYSE	KEYS	Thu, Aug 23, 2018	64.35	65.04	62.89	62.97
958	NYSE	KEYS	Wed, Aug 22, 2018	69.51	70.40	63.86	64.17
957	NYSE	KEYS	Tue, Aug 21, 2018	60.30	60.70	60.00	60.44
956	NYSE	KEYS	Mon, Aug 20, 2018	59.95	60.51	59.83	60.19
955	NYSE	KEYS	Fri, Aug 17, 2018	59.69	59.90	59.05	59.82
954	NYSE	KEYS	Thu, Aug 16, 2018	59.15	60.36	59.12	59.64
953	NYSE	KEYS	Wed, Aug 15, 2018	60.24	60.44	58.89	58.93
952	NYSE	KEYS	Tue, Aug 14, 2018	60.00	61.07	59.45	60.49
951	NYSE	KEYS	Mon, Aug 13, 2018	59.90	60.64	59.71	59.79
950	NYSE	KEYS	Fri, Aug 10, 2018	60.00	60.22	59.66	59.93
949	NYSE	KEYS	Thu, Aug 9, 2018	60.45	61.20	60.15	60.25
948	NYSE	KEYS	Wed, Aug 8, 2018	60.53	60.57	59.88	60.46
947	NYSE	KEYS	Tue, Aug 7, 2018	60.17	60.58	60.15	60.39
946	NYSE	KEYS	Mon, Aug 6, 2018	59.43	60.35	59.43	60.13
945	NYSE	KEYS	Fri, Aug 3, 2018	59.66	59.83	58.72	59.31
944	NYSE	KEYS	Thu, Aug 2, 2018	58.40	59.90	58.24	59.69
943	NYSE	KEYS	Wed, Aug 1, 2018	58.00	58.87	58.00	58.74
942	NYSE	KEYS	Tue, Jul 31, 2018	57.73	58.66	57.01	58.00
941	NYSE	KEYS	Mon, Jul 30, 2018	59.12	59.47	57.38	57.46
940	NYSE	KEYS	Fri, Jul 27, 2018	60.56	60.87	58.95	59.16
939	NYSE	KEYS	Thu, Jul 26, 2018	59.63	60.49	59.57	60.41
938	NYSE	KEYS	Wed, Jul 25, 2018	59.21	59.93	59.17	59.63
937	NYSE	KEYS	Tue, Jul 24, 2018	60.15	60.39	58.78	59.16
936	NYSE	KEYS	Mon, Jul 23, 2018	60.40	60.40	59.43	59.61
935	NYSE	KEYS	Fri, Jul 20, 2018	61.02	61.17	60.45	60.59
934	NYSE	KEYS	Thu, Jul 19, 2018	60.80	61.18	60.65	60.92
933	NYSE	KEYS	Wed, Jul 18, 2018	60.54	61.25	60.14	60.71
932	NYSE	KEYS	Tue, Jul 17, 2018	59.58	60.47	59.21	60.30
931	NYSE	KEYS	Mon, Jul 16, 2018	60.00	60.16	59.44	59.62
930	NYSE	KEYS	Fri, Jul 13, 2018	60.17	60.51	59.77	59.97
929	NYSE	KEYS	Thu, Jul 12, 2018	59.95	60.31	59.83	60.08
928	NYSE	KEYS	Wed, Jul 11, 2018	60.19	60.41	59.64	59.74
927	NYSE	KEYS	Tue, Jul 10, 2018	60.39	60.82	60.19	60.42
926	NYSE	KEYS	Mon, Jul 9, 2018	60.00	60.36	59.73	60.14
925	NYSE	KEYS	Fri, Jul 6, 2018	59.50	60.02	59.48	59.83
924	NYSE	KEYS	Thu, Jul 5, 2018	59.64	59.68	58.93	59.50
923	NYSE	KEYS	Tue, Jul 3, 2018	59.92	59.92	59.21	59.45
922	NYSE	KEYS	Mon, Jul 2, 2018	58.55	59.78	58.51	59.68
921	NYSE	KEYS	Fri, Jun 29, 2018	59.20	59.85	59.01	59.03
920	NYSE	KEYS	Thu, Jun 28, 2018	58.29	59.24	58.17	59.07
919	NYSE	KEYS	Wed, Jun 27, 2018	59.55	59.73	58.53	58.55
918	NYSE	KEYS	Tue, Jun 26, 2018	58.87	59.89	58.87	59.36
917	NYSE	KEYS	Mon, Jun 25, 2018	59.80	59.81	58.34	58.74
916	NYSE	KEYS	Fri, Jun 22, 2018	60.65	60.65	60.08	60.10
915	NYSE	KEYS	Thu, Jun 21, 2018	60.79	60.97	60.27	60.53
914	NYSE	KEYS	Wed, Jun 20, 2018	61.57	61.79	60.84	60.98
913	NYSE	KEYS	Tue, Jun 19, 2018	61.20	61.36	60.18	61.24
912	NYSE	KEYS	Mon, Jun 18, 2018	60.62	61.51	60.20	61.50
911	NYSE	KEYS	Fri, Jun 15, 2018	61.08	61.31	60.76	61.23
910	NYSE	KEYS	Thu, Jun 14, 2018	61.54	61.74	61.02	61.22
909	NYSE	KEYS	Wed, Jun 13, 2018	61.61	62.21	61.19	61.40
908	NYSE	KEYS	Tue, Jun 12, 2018	61.69	61.86	61.32	61.60
907	NYSE	KEYS	Mon, Jun 11, 2018	60.98	61.80	60.84	61.69
906	NYSE	KEYS	Fri, Jun 8, 2018	60.24	61.11	60.11	60.99
905	NYSE	KEYS	Thu, Jun 7, 2018	61.98	62.04	60.07	60.40
904	NYSE	KEYS	Wed, Jun 6, 2018	61.55	62.19	61.38	61.92
903	NYSE	KEYS	Tue, Jun 5, 2018	61.26	61.79	61.11	61.36
902	NYSE	KEYS	Mon, Jun 4, 2018	59.99	61.11	59.66	61.11
901	NYSE	KEYS	Fri, Jun 1, 2018	59.42	59.82	58.51	59.81
900	NYSE	KEYS	Thu, May 31, 2018	59.14	62.41	56.51	58.74
899	NYSE	KEYS	Wed, May 30, 2018	53.36	53.72	52.96	52.99
898	NYSE	KEYS	Tue, May 29, 2018	53.01	53.75	52.67	53.03
897	NYSE	KEYS	Fri, May 25, 2018	53.46	53.69	53.14	53.30
896	NYSE	KEYS	Thu, May 24, 2018	53.61	53.96	53.14	53.44
895	NYSE	KEYS	Wed, May 23, 2018	53.53	53.74	53.24	53.59
894	NYSE	KEYS	Tue, May 22, 2018	54.20	54.38	53.78	53.83
893	NYSE	KEYS	Mon, May 21, 2018	54.10	54.51	53.77	54.00
892	NYSE	KEYS	Fri, May 18, 2018	53.85	54.46	53.75	53.83
891	NYSE	KEYS	Thu, May 17, 2018	53.51	53.91	53.43	53.76
890	NYSE	KEYS	Wed, May 16, 2018	53.51	53.98	53.38	53.53
889	NYSE	KEYS	Tue, May 15, 2018	52.98	53.81	52.55	53.45
888	NYSE	KEYS	Mon, May 14, 2018	53.84	54.24	53.28	53.41
887	NYSE	KEYS	Fri, May 11, 2018	53.10	53.79	52.91	53.64
886	NYSE	KEYS	Thu, May 10, 2018	53.31	53.73	53.08	53.09
885	NYSE	KEYS	Wed, May 9, 2018	52.86	53.25	52.59	53.15
884	NYSE	KEYS	Tue, May 8, 2018	52.24	52.96	52.24	52.73
883	NYSE	KEYS	Mon, May 7, 2018	52.51	52.75	52.22	52.24
882	NYSE	KEYS	Fri, May 4, 2018	51.60	52.59	51.23	52.43
881	NYSE	KEYS	Thu, May 3, 2018	51.08	51.75	50.59	51.63
880	NYSE	KEYS	Wed, May 2, 2018	51.47	51.72	51.03	51.21
879	NYSE	KEYS	Tue, May 1, 2018	51.47	51.76	50.88	51.35
878	NYSE	KEYS	Mon, Apr 30, 2018	52.13	52.49	51.66	51.68
877	NYSE	KEYS	Fri, Apr 27, 2018	53.79	54.00	52.31	52.32
876	NYSE	KEYS	Thu, Apr 26, 2018	53.55	54.21	53.26	53.79
875	NYSE	KEYS	Wed, Apr 25, 2018	53.39	53.79	52.63	53.53
874	NYSE	KEYS	Tue, Apr 24, 2018	54.34	54.83	53.20	53.61
873	NYSE	KEYS	Mon, Apr 23, 2018	53.72	54.58	53.72	54.23
872	NYSE	KEYS	Fri, Apr 20, 2018	54.02	54.44	53.55	53.56
871	NYSE	KEYS	Thu, Apr 19, 2018	54.33	54.52	53.77	54.11
870	NYSE	KEYS	Wed, Apr 18, 2018	54.61	55.02	54.39	54.57
869	NYSE	KEYS	Tue, Apr 17, 2018	53.95	54.84	53.78	54.51
868	NYSE	KEYS	Mon, Apr 16, 2018	54.28	54.39	53.61	53.80
867	NYSE	KEYS	Fri, Apr 13, 2018	54.08	54.70	53.84	53.89
866	NYSE	KEYS	Thu, Apr 12, 2018	53.27	54.06	53.27	53.84
865	NYSE	KEYS	Wed, Apr 11, 2018	52.59	53.19	52.56	53.11
864	NYSE	KEYS	Tue, Apr 10, 2018	52.11	53.25	52.06	52.83
863	NYSE	KEYS	Mon, Apr 9, 2018	51.08	52.23	51.01	51.29
862	NYSE	KEYS	Fri, Apr 6, 2018	51.72	52.26	50.25	50.57
861	NYSE	KEYS	Thu, Apr 5, 2018	52.33	52.41	51.61	52.05
860	NYSE	KEYS	Wed, Apr 4, 2018	50.71	52.13	50.55	52.02
859	NYSE	KEYS	Tue, Apr 3, 2018	51.43	51.99	51.15	51.63
858	NYSE	KEYS	Mon, Apr 2, 2018	51.99	52.32	50.66	51.14
857	NYSE	KEYS	Thu, Mar 29, 2018	51.36	52.78	51.27	52.39
856	NYSE	KEYS	Wed, Mar 28, 2018	51.34	51.58	50.39	51.23
855	NYSE	KEYS	Tue, Mar 27, 2018	52.45	53.09	51.11	51.34
854	NYSE	KEYS	Mon, Mar 26, 2018	51.68	52.30	50.90	52.19
853	NYSE	KEYS	Fri, Mar 23, 2018	51.82	52.17	50.77	50.81
852	NYSE	KEYS	Thu, Mar 22, 2018	52.71	53.15	51.87	51.89
851	NYSE	KEYS	Wed, Mar 21, 2018	52.69	53.68	52.69	53.16
850	NYSE	KEYS	Tue, Mar 20, 2018	52.62	53.07	52.45	52.70
849	NYSE	KEYS	Mon, Mar 19, 2018	53.15	53.36	52.14	52.69
848	NYSE	KEYS	Fri, Mar 16, 2018	53.40	53.71	53.28	53.39
847	NYSE	KEYS	Thu, Mar 15, 2018	53.82	53.97	53.24	53.38
846	NYSE	KEYS	Wed, Mar 14, 2018	54.02	54.14	53.37	53.58
845	NYSE	KEYS	Tue, Mar 13, 2018	54.65	55.19	53.78	53.87
844	NYSE	KEYS	Mon, Mar 12, 2018	54.19	55.21	54.10	54.62
843	NYSE	KEYS	Fri, Mar 9, 2018	53.08	54.11	52.84	54.07
842	NYSE	KEYS	Thu, Mar 8, 2018	53.00	53.33	52.41	52.59
841	NYSE	KEYS	Wed, Mar 7, 2018	52.27	52.87	51.84	52.61
840	NYSE	KEYS	Tue, Mar 6, 2018	51.21	52.86	51.20	52.55
839	NYSE	KEYS	Mon, Mar 5, 2018	48.99	50.72	48.91	50.54
838	NYSE	KEYS	Fri, Mar 2, 2018	47.05	50.04	47.05	49.42
837	NYSE	KEYS	Thu, Mar 1, 2018	47.04	47.20	45.98	46.58
836	NYSE	KEYS	Wed, Feb 28, 2018	47.54	47.79	46.95	47.01
835	NYSE	KEYS	Tue, Feb 27, 2018	47.60	48.16	47.32	47.43
834	NYSE	KEYS	Mon, Feb 26, 2018	46.55	47.94	46.49	47.75
833	NYSE	KEYS	Fri, Feb 23, 2018	45.83	46.34	45.56	46.29
832	NYSE	KEYS	Thu, Feb 22, 2018	45.82	46.06	45.31	45.57
831	NYSE	KEYS	Wed, Feb 21, 2018	45.88	46.29	45.57	45.57
830	NYSE	KEYS	Tue, Feb 20, 2018	45.59	46.03	45.54	45.70
829	NYSE	KEYS	Fri, Feb 16, 2018	45.91	46.06	45.52	45.87
828	NYSE	KEYS	Thu, Feb 15, 2018	45.55	46.04	45.10	45.98
827	NYSE	KEYS	Wed, Feb 14, 2018	44.05	45.55	43.96	45.37
826	NYSE	KEYS	Tue, Feb 13, 2018	43.79	44.59	43.64	44.47
825	NYSE	KEYS	Mon, Feb 12, 2018	43.55	44.30	43.49	44.03
824	NYSE	KEYS	Fri, Feb 9, 2018	44.27	44.55	42.13	43.26
823	NYSE	KEYS	Thu, Feb 8, 2018	45.28	45.28	43.81	43.81
822	NYSE	KEYS	Wed, Feb 7, 2018	44.94	45.59	44.71	45.23
821	NYSE	KEYS	Tue, Feb 6, 2018	43.94	45.31	43.02	45.15
820	NYSE	KEYS	Mon, Feb 5, 2018	45.76	46.66	44.83	44.84
819	NYSE	KEYS	Fri, Feb 2, 2018	46.70	46.92	46.12	46.38
818	NYSE	KEYS	Thu, Feb 1, 2018	46.53	47.23	46.46	47.15
817	NYSE	KEYS	Wed, Jan 31, 2018	47.50	47.95	46.64	46.72
816	NYSE	KEYS	Tue, Jan 30, 2018	46.98	47.66	46.85	47.20
815	NYSE	KEYS	Mon, Jan 29, 2018	46.80	48.03	46.80	47.65
814	NYSE	KEYS	Fri, Jan 26, 2018	46.02	46.58	45.82	46.58
813	NYSE	KEYS	Thu, Jan 25, 2018	46.36	46.46	45.55	45.74
812	NYSE	KEYS	Wed, Jan 24, 2018	46.53	46.90	45.98	46.03
811	NYSE	KEYS	Tue, Jan 23, 2018	46.50	46.63	46.38	46.55
810	NYSE	KEYS	Mon, Jan 22, 2018	46.24	46.49	45.92	46.48
809	NYSE	KEYS	Fri, Jan 19, 2018	45.83	46.43	45.81	46.33
808	NYSE	KEYS	Thu, Jan 18, 2018	45.92	46.12	45.64	45.77
807	NYSE	KEYS	Wed, Jan 17, 2018	44.97	46.02	44.86	46.01
806	NYSE	KEYS	Tue, Jan 16, 2018	45.04	45.16	44.47	44.75
805	NYSE	KEYS	Fri, Jan 12, 2018	44.97	45.08	44.64	44.82
804	NYSE	KEYS	Thu, Jan 11, 2018	44.40	44.94	44.28	44.92
803	NYSE	KEYS	Wed, Jan 10, 2018	45.05	45.10	44.29	44.34
802	NYSE	KEYS	Tue, Jan 9, 2018	44.70	45.78	44.64	45.15
801	NYSE	KEYS	Mon, Jan 8, 2018	44.05	44.71	43.98	44.57
800	NYSE	KEYS	Fri, Jan 5, 2018	43.31	44.12	43.03	43.92
799	NYSE	KEYS	Thu, Jan 4, 2018	42.92	43.20	42.51	42.96
798	NYSE	KEYS	Wed, Jan 3, 2018	42.15	42.83	42.04	42.75
797	NYSE	KEYS	Tue, Jan 2, 2018	41.90	42.29	41.60	42.15
796	NYSE	KEYS	Fri, Dec 29, 2017	42.18	42.48	41.53	41.60
795	NYSE	KEYS	Thu, Dec 28, 2017	41.75	42.24	41.53	42.18
794	NYSE	KEYS	Wed, Dec 27, 2017	41.56	41.75	41.33	41.54
793	NYSE	KEYS	Tue, Dec 26, 2017	41.86	42.00	41.57	41.60
792	NYSE	KEYS	Fri, Dec 22, 2017	42.57	42.60	41.67	42.07
791	NYSE	KEYS	Thu, Dec 21, 2017	42.91	43.11	42.59	42.62
790	NYSE	KEYS	Wed, Dec 20, 2017	43.23	43.30	42.69	42.93
789	NYSE	KEYS	Tue, Dec 19, 2017	43.02	43.41	42.98	43.00
788	NYSE	KEYS	Mon, Dec 18, 2017	42.92	43.18	42.77	43.05
787	NYSE	KEYS	Fri, Dec 15, 2017	41.77	42.88	41.77	42.68
786	NYSE	KEYS	Thu, Dec 14, 2017	41.84	42.45	41.84	42.23
785	NYSE	KEYS	Wed, Dec 13, 2017	41.82	42.37	41.75	41.82
784	NYSE	KEYS	Tue, Dec 12, 2017	42.34	42.34	41.84	42.03
783	NYSE	KEYS	Mon, Dec 11, 2017	43.22	43.35	42.14	42.23
782	NYSE	KEYS	Fri, Dec 8, 2017	42.79	43.56	42.26	43.35
781	NYSE	KEYS	Thu, Dec 7, 2017	44.50	45.08	42.28	42.72
780	NYSE	KEYS	Wed, Dec 6, 2017	42.06	42.23	41.68	42.08
779	NYSE	KEYS	Tue, Dec 5, 2017	42.00	42.59	41.96	42.19
778	NYSE	KEYS	Mon, Dec 4, 2017	43.70	43.87	41.84	41.90
777	NYSE	KEYS	Fri, Dec 1, 2017	43.37	43.47	42.50	43.46
776	NYSE	KEYS	Thu, Nov 30, 2017	43.16	43.94	42.73	43.50
775	NYSE	KEYS	Wed, Nov 29, 2017	44.64	44.69	43.02	43.10
774	NYSE	KEYS	Tue, Nov 28, 2017	45.03	45.04	44.65	44.71
773	NYSE	KEYS	Mon, Nov 27, 2017	45.22	45.32	44.81	44.88
772	NYSE	KEYS	Fri, Nov 24, 2017	45.30	45.46	45.16	45.34
771	NYSE	KEYS	Wed, Nov 22, 2017	45.33	45.36	45.05	45.19
770	NYSE	KEYS	Tue, Nov 21, 2017	44.17	45.15	44.17	45.15
769	NYSE	KEYS	Mon, Nov 20, 2017	43.68	44.04	43.68	44.01
768	NYSE	KEYS	Fri, Nov 17, 2017	43.83	44.01	43.61	43.62
767	NYSE	KEYS	Thu, Nov 16, 2017	43.73	44.04	43.57	43.90
766	NYSE	KEYS	Wed, Nov 15, 2017	43.72	43.76	43.47	43.58
765	NYSE	KEYS	Tue, Nov 14, 2017	44.11	44.30	43.87	44.00
764	NYSE	KEYS	Mon, Nov 13, 2017	44.28	44.50	44.19	44.32
763	NYSE	KEYS	Fri, Nov 10, 2017	44.28	44.71	44.19	44.56
762	NYSE	KEYS	Thu, Nov 9, 2017	45.09	45.19	44.24	44.48
761	NYSE	KEYS	Wed, Nov 8, 2017	45.18	45.51	45.18	45.39
760	NYSE	KEYS	Tue, Nov 7, 2017	44.98	45.65	44.90	45.41
759	NYSE	KEYS	Mon, Nov 6, 2017	44.76	45.11	44.11	45.08
758	NYSE	KEYS	Fri, Nov 3, 2017	44.37	44.86	44.33	44.78
757	NYSE	KEYS	Thu, Nov 2, 2017	44.43	44.76	44.04	44.36
756	NYSE	KEYS	Wed, Nov 1, 2017	44.84	44.94	44.55	44.57
755	NYSE	KEYS	Tue, Oct 31, 2017	44.31	44.79	44.28	44.67
754	NYSE	KEYS	Mon, Oct 30, 2017	44.00	44.33	43.74	44.25
753	NYSE	KEYS	Fri, Oct 27, 2017	42.99	44.29	42.93	44.29
752	NYSE	KEYS	Thu, Oct 26, 2017	43.16	43.32	42.79	42.99
751	NYSE	KEYS	Wed, Oct 25, 2017	43.00	43.24	42.53	43.07
750	NYSE	KEYS	Tue, Oct 24, 2017	42.52	43.00	42.43	42.99
749	NYSE	KEYS	Mon, Oct 23, 2017	42.94	42.99	42.50	42.53
748	NYSE	KEYS	Fri, Oct 20, 2017	43.02	43.19	42.84	42.86
747	NYSE	KEYS	Thu, Oct 19, 2017	42.65	42.86	42.40	42.75
746	NYSE	KEYS	Wed, Oct 18, 2017	42.64	42.96	42.50	42.85
745	NYSE	KEYS	Tue, Oct 17, 2017	42.48	42.99	42.28	42.50
744	NYSE	KEYS	Mon, Oct 16, 2017	42.81	42.82	42.29	42.50
743	NYSE	KEYS	Fri, Oct 13, 2017	42.52	42.85	42.39	42.72
742	NYSE	KEYS	Thu, Oct 12, 2017	42.32	42.64	42.22	42.53
741	NYSE	KEYS	Wed, Oct 11, 2017	42.12	42.37	41.87	42.37
740	NYSE	KEYS	Tue, Oct 10, 2017	41.79	42.30	41.76	42.17
739	NYSE	KEYS	Mon, Oct 9, 2017	41.80	41.89	41.46	41.76
738	NYSE	KEYS	Fri, Oct 6, 2017	41.81	42.10	41.69	41.80
737	NYSE	KEYS	Thu, Oct 5, 2017	42.65	42.65	41.95	42.01
736	NYSE	KEYS	Wed, Oct 4, 2017	42.17	42.60	42.06	42.55
735	NYSE	KEYS	Tue, Oct 3, 2017	42.18	42.44	41.64	42.25
734	NYSE	KEYS	Mon, Oct 2, 2017	41.68	42.23	41.55	42.21
733	NYSE	KEYS	Fri, Sep 29, 2017	41.38	41.73	41.32	41.66
732	NYSE	KEYS	Thu, Sep 28, 2017	40.68	41.38	40.68	41.37
731	NYSE	KEYS	Wed, Sep 27, 2017	40.08	40.93	40.02	40.84
730	NYSE	KEYS	Tue, Sep 26, 2017	40.12	40.34	39.54	39.76
729	NYSE	KEYS	Mon, Sep 25, 2017	40.32	40.42	39.70	39.95
728	NYSE	KEYS	Fri, Sep 22, 2017	40.50	40.74	40.42	40.50
727	NYSE	KEYS	Thu, Sep 21, 2017	40.60	40.74	40.21	40.59
726	NYSE	KEYS	Wed, Sep 20, 2017	41.31	41.33	40.57	40.58
725	NYSE	KEYS	Tue, Sep 19, 2017	41.64	41.64	41.21	41.33
724	NYSE	KEYS	Mon, Sep 18, 2017	41.46	41.64	41.27	41.62
723	NYSE	KEYS	Fri, Sep 15, 2017	41.03	41.43	40.97	41.37
722	NYSE	KEYS	Thu, Sep 14, 2017	40.66	41.01	40.53	40.95
721	NYSE	KEYS	Wed, Sep 13, 2017	40.53	40.87	40.28	40.70
720	NYSE	KEYS	Tue, Sep 12, 2017	40.15	40.60	39.98	40.60
719	NYSE	KEYS	Mon, Sep 11, 2017	40.06	40.25	39.84	39.99
718	NYSE	KEYS	Fri, Sep 8, 2017	40.05	40.12	39.58	39.62
717	NYSE	KEYS	Thu, Sep 7, 2017	40.08	40.21	39.96	40.08
716	NYSE	KEYS	Wed, Sep 6, 2017	40.08	40.19	39.90	40.11
715	NYSE	KEYS	Tue, Sep 5, 2017	40.47	40.56	39.81	39.97
714	NYSE	KEYS	Fri, Sep 1, 2017	40.81	40.81	40.13	40.55
713	NYSE	KEYS	Thu, Aug 31, 2017	40.25	40.98	40.25	40.86
712	NYSE	KEYS	Wed, Aug 30, 2017	39.45	40.27	39.31	40.20
711	NYSE	KEYS	Tue, Aug 29, 2017	39.54	39.72	39.21	39.45
710	NYSE	KEYS	Mon, Aug 28, 2017	39.94	39.97	39.58	39.86
709	NYSE	KEYS	Fri, Aug 25, 2017	39.99	40.13	39.60	39.82
708	NYSE	KEYS	Thu, Aug 24, 2017	39.75	40.02	39.57	39.76
707	NYSE	KEYS	Wed, Aug 23, 2017	40.03	40.25	39.41	39.43
706	NYSE	KEYS	Tue, Aug 22, 2017	39.98	40.40	39.90	40.29
705	NYSE	KEYS	Mon, Aug 21, 2017	40.37	40.47	39.76	39.92
704	NYSE	KEYS	Fri, Aug 18, 2017	40.68	40.83	40.38	40.39
703	NYSE	KEYS	Thu, Aug 17, 2017	41.55	41.68	40.80	40.83
702	NYSE	KEYS	Wed, Aug 16, 2017	41.68	41.80	41.46	41.79
701	NYSE	KEYS	Tue, Aug 15, 2017	41.94	42.00	41.53	41.58
700	NYSE	KEYS	Mon, Aug 14, 2017	41.78	42.07	41.64	41.78
699	NYSE	KEYS	Fri, Aug 11, 2017	41.10	41.87	41.00	41.49
698	NYSE	KEYS	Thu, Aug 10, 2017	42.05	42.08	41.12	41.25
697	NYSE	KEYS	Wed, Aug 9, 2017	42.50	42.63	42.15	42.29
696	NYSE	KEYS	Tue, Aug 8, 2017	42.69	43.15	42.46	42.75
695	NYSE	KEYS	Mon, Aug 7, 2017	41.89	42.95	41.84	42.84
694	NYSE	KEYS	Fri, Aug 4, 2017	41.76	42.00	41.57	41.88
693	NYSE	KEYS	Thu, Aug 3, 2017	41.77	41.95	41.39	41.65
692	NYSE	KEYS	Wed, Aug 2, 2017	42.09	42.09	40.85	41.69
691	NYSE	KEYS	Tue, Aug 1, 2017	41.91	42.05	41.74	41.99
690	NYSE	KEYS	Mon, Jul 31, 2017	41.98	42.02	41.58	41.59
689	NYSE	KEYS	Fri, Jul 28, 2017	42.05	42.32	41.83	41.92
688	NYSE	KEYS	Thu, Jul 27, 2017	42.64	42.89	41.55	42.22
687	NYSE	KEYS	Wed, Jul 26, 2017	42.81	42.98	42.25	42.53
686	NYSE	KEYS	Tue, Jul 25, 2017	42.63	42.93	42.47	42.83
685	NYSE	KEYS	Mon, Jul 24, 2017	42.06	42.57	41.83	42.50
684	NYSE	KEYS	Fri, Jul 21, 2017	41.59	42.15	41.23	41.97
683	NYSE	KEYS	Thu, Jul 20, 2017	41.90	41.99	41.66	41.80
682	NYSE	KEYS	Wed, Jul 19, 2017	41.75	42.19	41.73	41.94
681	NYSE	KEYS	Tue, Jul 18, 2017	41.72	42.02	41.53	41.70
680	NYSE	KEYS	Mon, Jul 17, 2017	41.66	42.08	41.40	41.95
679	NYSE	KEYS	Fri, Jul 14, 2017	41.23	41.73	41.15	41.61
678	NYSE	KEYS	Thu, Jul 13, 2017	40.93	41.46	40.74	41.32
677	NYSE	KEYS	Wed, Jul 12, 2017	40.64	40.96	40.64	40.95
676	NYSE	KEYS	Tue, Jul 11, 2017	40.46	40.48	39.94	40.34
675	NYSE	KEYS	Mon, Jul 10, 2017	39.94	40.62	39.67	40.49
674	NYSE	KEYS	Fri, Jul 7, 2017	38.88	40.09	38.77	40.07
673	NYSE	KEYS	Thu, Jul 6, 2017	39.02	39.18	38.51	38.69
672	NYSE	KEYS	Wed, Jul 5, 2017	38.69	39.29	38.60	39.15
671	NYSE	KEYS	Mon, Jul 3, 2017	39.10	39.30	38.69	38.71
670	NYSE	KEYS	Fri, Jun 30, 2017	38.56	39.10	38.49	38.93
669	NYSE	KEYS	Thu, Jun 29, 2017	39.05	39.06	37.90	38.60
668	NYSE	KEYS	Wed, Jun 28, 2017	38.60	39.08	38.51	38.96
667	NYSE	KEYS	Tue, Jun 27, 2017	38.15	38.63	37.96	38.33
666	NYSE	KEYS	Mon, Jun 26, 2017	38.33	38.59	38.02	38.17
665	NYSE	KEYS	Fri, Jun 23, 2017	38.10	38.68	38.06	38.28
664	NYSE	KEYS	Thu, Jun 22, 2017	37.81	38.21	37.52	38.10
663	NYSE	KEYS	Wed, Jun 21, 2017	37.96	38.10	37.73	37.85
662	NYSE	KEYS	Tue, Jun 20, 2017	37.91	38.03	37.62	37.95
661	NYSE	KEYS	Mon, Jun 19, 2017	38.10	38.40	37.71	37.99
660	NYSE	KEYS	Fri, Jun 16, 2017	37.90	38.46	37.31	37.98
659	NYSE	KEYS	Thu, Jun 15, 2017	36.09	36.68	35.62	36.53
658	NYSE	KEYS	Wed, Jun 14, 2017	36.86	36.95	35.98	36.34
657	NYSE	KEYS	Tue, Jun 13, 2017	37.26	37.26	36.37	36.60
656	NYSE	KEYS	Mon, Jun 12, 2017	37.59	37.60	36.26	37.00
655	NYSE	KEYS	Fri, Jun 9, 2017	38.29	38.55	37.08	37.64
654	NYSE	KEYS	Thu, Jun 8, 2017	38.43	38.97	37.82	38.30
653	NYSE	KEYS	Wed, Jun 7, 2017	41.85	41.99	38.13	38.62
652	NYSE	KEYS	Tue, Jun 6, 2017	39.93	40.75	39.66	40.25
651	NYSE	KEYS	Mon, Jun 5, 2017	39.70	40.12	39.65	39.92
650	NYSE	KEYS	Fri, Jun 2, 2017	39.33	39.95	39.21	39.76
649	NYSE	KEYS	Thu, Jun 1, 2017	39.00	39.22	38.77	39.08
648	NYSE	KEYS	Wed, May 31, 2017	39.09	39.14	38.29	38.64
647	NYSE	KEYS	Tue, May 30, 2017	38.55	39.29	38.50	39.10
646	NYSE	KEYS	Fri, May 26, 2017	38.17	38.56	37.99	38.36
645	NYSE	KEYS	Thu, May 25, 2017	38.20	38.40	38.01	38.24
644	NYSE	KEYS	Wed, May 24, 2017	37.61	38.11	37.55	38.07
643	NYSE	KEYS	Tue, May 23, 2017	37.76	37.84	37.41	37.56
642	NYSE	KEYS	Mon, May 22, 2017	37.60	37.75	37.23	37.64
641	NYSE	KEYS	Fri, May 19, 2017	37.49	37.93	37.46	37.49
640	NYSE	KEYS	Thu, May 18, 2017	37.65	37.65	37.10	37.45
639	NYSE	KEYS	Wed, May 17, 2017	38.53	38.93	37.76	37.84
638	NYSE	KEYS	Tue, May 16, 2017	39.30	39.30	38.87	39.08
637	NYSE	KEYS	Mon, May 15, 2017	38.98	39.49	38.96	39.23
636	NYSE	KEYS	Fri, May 12, 2017	39.00	39.01	38.72	38.98
635	NYSE	KEYS	Thu, May 11, 2017	38.96	39.08	38.59	39.08
634	NYSE	KEYS	Wed, May 10, 2017	38.98	39.31	38.91	39.21
633	NYSE	KEYS	Tue, May 9, 2017	39.02	39.30	38.91	39.13
632	NYSE	KEYS	Mon, May 8, 2017	38.95	39.29	38.65	39.04
631	NYSE	KEYS	Fri, May 5, 2017	38.50	38.92	38.34	38.92
630	NYSE	KEYS	Thu, May 4, 2017	38.28	38.58	38.23	38.45
629	NYSE	KEYS	Wed, May 3, 2017	37.69	38.29	37.43	38.14
628	NYSE	KEYS	Tue, May 2, 2017	37.84	38.09	37.61	37.88
627	NYSE	KEYS	Mon, May 1, 2017	37.55	37.85	37.45	37.77
626	NYSE	KEYS	Fri, Apr 28, 2017	38.04	38.10	37.36	37.43
625	NYSE	KEYS	Thu, Apr 27, 2017	37.93	38.17	37.75	37.98
624	NYSE	KEYS	Wed, Apr 26, 2017	37.72	38.14	37.66	37.85
623	NYSE	KEYS	Tue, Apr 25, 2017	37.30	37.87	37.14	37.75
622	NYSE	KEYS	Mon, Apr 24, 2017	36.43	37.03	36.21	37.01
621	NYSE	KEYS	Fri, Apr 21, 2017	36.62	36.66	35.87	35.88
620	NYSE	KEYS	Thu, Apr 20, 2017	36.81	36.87	36.24	36.70
619	NYSE	KEYS	Wed, Apr 19, 2017	36.35	36.63	35.98	36.62
618	NYSE	KEYS	Tue, Apr 18, 2017	35.85	35.99	35.52	35.77
617	NYSE	KEYS	Mon, Apr 17, 2017	35.57	35.99	35.33	35.95
616	NYSE	KEYS	Thu, Apr 13, 2017	35.37	35.79	35.05	35.30
615	NYSE	KEYS	Wed, Apr 12, 2017	35.98	35.98	35.34	35.38
614	NYSE	KEYS	Tue, Apr 11, 2017	35.60	35.81	35.25	35.79
613	NYSE	KEYS	Mon, Apr 10, 2017	35.98	36.15	35.66	35.69
612	NYSE	KEYS	Fri, Apr 7, 2017	36.23	36.46	35.76	35.94
611	NYSE	KEYS	Thu, Apr 6, 2017	36.52	36.75	36.15	36.44
610	NYSE	KEYS	Wed, Apr 5, 2017	36.96	37.30	36.11	36.26
609	NYSE	KEYS	Tue, Apr 4, 2017	36.13	36.68	36.05	36.24
608	NYSE	KEYS	Mon, Apr 3, 2017	36.24	36.49	35.91	36.20
607	NYSE	KEYS	Fri, Mar 31, 2017	36.60	36.62	36.12	36.14
606	NYSE	KEYS	Thu, Mar 30, 2017	36.50	36.94	36.50	36.59
605	NYSE	KEYS	Wed, Mar 29, 2017	36.68	36.68	36.34	36.37
604	NYSE	KEYS	Tue, Mar 28, 2017	36.44	36.97	36.31	36.72
603	NYSE	KEYS	Mon, Mar 27, 2017	36.19	36.59	36.02	36.52
602	NYSE	KEYS	Fri, Mar 24, 2017	37.20	37.35	36.67	36.81
601	NYSE	KEYS	Thu, Mar 23, 2017	35.51	37.51	35.50	37.20
600	NYSE	KEYS	Wed, Mar 22, 2017	36.45	36.56	35.90	36.17
599	NYSE	KEYS	Tue, Mar 21, 2017	38.70	38.88	36.55	36.61
598	NYSE	KEYS	Mon, Mar 20, 2017	39.11	39.11	38.70	38.75
597	NYSE	KEYS	Fri, Mar 17, 2017	39.19	39.24	38.80	39.02
596	NYSE	KEYS	Thu, Mar 16, 2017	39.09	39.36	38.98	39.12
595	NYSE	KEYS	Wed, Mar 15, 2017	38.46	39.15	38.30	39.06
594	NYSE	KEYS	Tue, Mar 14, 2017	38.24	38.39	38.05	38.30
593	NYSE	KEYS	Mon, Mar 13, 2017	38.79	38.91	38.35	38.44
592	NYSE	KEYS	Fri, Mar 10, 2017	38.28	38.94	38.16	38.86
591	NYSE	KEYS	Thu, Mar 9, 2017	37.82	38.07	37.78	38.02
590	NYSE	KEYS	Wed, Mar 8, 2017	37.97	38.14	37.85	37.90
589	NYSE	KEYS	Tue, Mar 7, 2017	37.86	38.27	37.72	37.90
588	NYSE	KEYS	Mon, Mar 6, 2017	37.91	38.16	37.85	37.93
587	NYSE	KEYS	Fri, Mar 3, 2017	37.86	38.37	37.78	38.28
586	NYSE	KEYS	Thu, Mar 2, 2017	37.95	38.17	37.72	37.92
585	NYSE	KEYS	Wed, Mar 1, 2017	37.97	38.09	37.54	38.03
584	NYSE	KEYS	Tue, Feb 28, 2017	37.47	37.70	37.16	37.60
583	NYSE	KEYS	Mon, Feb 27, 2017	37.52	37.74	37.37	37.61
582	NYSE	KEYS	Fri, Feb 24, 2017	37.35	37.76	37.30	37.55
581	NYSE	KEYS	Thu, Feb 23, 2017	38.17	38.20	37.17	37.76
580	NYSE	KEYS	Wed, Feb 22, 2017	37.94	38.15	37.84	38.12
579	NYSE	KEYS	Tue, Feb 21, 2017	37.83	38.18	37.73	38.04
578	NYSE	KEYS	Fri, Feb 17, 2017	38.41	38.48	36.69	37.92
577	NYSE	KEYS	Thu, Feb 16, 2017	38.15	38.47	37.84	38.22
576	NYSE	KEYS	Wed, Feb 15, 2017	37.30	38.34	37.27	38.10
575	NYSE	KEYS	Tue, Feb 14, 2017	37.23	37.60	37.05	37.45
574	NYSE	KEYS	Mon, Feb 13, 2017	37.72	37.84	37.42	37.42
573	NYSE	KEYS	Fri, Feb 10, 2017	37.09	37.65	36.75	37.63
572	NYSE	KEYS	Thu, Feb 9, 2017	37.22	37.48	36.97	36.99
571	NYSE	KEYS	Wed, Feb 8, 2017	36.54	37.40	36.30	37.20
570	NYSE	KEYS	Tue, Feb 7, 2017	36.82	37.19	36.43	36.57
569	NYSE	KEYS	Mon, Feb 6, 2017	37.00	37.08	36.55	36.68
568	NYSE	KEYS	Fri, Feb 3, 2017	36.49	37.52	36.33	37.35
567	NYSE	KEYS	Thu, Feb 2, 2017	36.85	37.00	36.10	36.13
566	NYSE	KEYS	Wed, Feb 1, 2017	37.14	37.48	36.41	36.72
565	NYSE	KEYS	Tue, Jan 31, 2017	36.78	37.17	36.31	37.07
564	NYSE	KEYS	Mon, Jan 30, 2017	37.56	37.56	36.50	36.99
563	NYSE	KEYS	Fri, Jan 27, 2017	37.19	37.43	36.86	37.01
562	NYSE	KEYS	Thu, Jan 26, 2017	37.66	37.68	37.15	37.24
561	NYSE	KEYS	Wed, Jan 25, 2017	36.99	37.86	36.75	37.71
560	NYSE	KEYS	Tue, Jan 24, 2017	36.35	37.00	36.19	36.95
559	NYSE	KEYS	Mon, Jan 23, 2017	35.96	36.38	35.79	36.30
558	NYSE	KEYS	Fri, Jan 20, 2017	35.88	36.17	35.76	36.16
557	NYSE	KEYS	Thu, Jan 19, 2017	35.97	36.39	35.60	35.73
556	NYSE	KEYS	Wed, Jan 18, 2017	35.95	36.39	35.73	35.90
555	NYSE	KEYS	Tue, Jan 17, 2017	36.61	36.83	35.81	35.88
554	NYSE	KEYS	Fri, Jan 13, 2017	36.52	36.99	36.51	36.93
553	NYSE	KEYS	Thu, Jan 12, 2017	36.40	36.40	35.69	36.35
552	NYSE	KEYS	Wed, Jan 11, 2017	36.26	36.62	36.13	36.50
551	NYSE	KEYS	Tue, Jan 10, 2017	36.26	36.36	36.02	36.31
550	NYSE	KEYS	Mon, Jan 9, 2017	36.13	36.37	35.90	36.10
549	NYSE	KEYS	Fri, Jan 6, 2017	36.55	36.60	36.12	36.20
548	NYSE	KEYS	Thu, Jan 5, 2017	36.98	37.18	36.31	36.45
547	NYSE	KEYS	Wed, Jan 4, 2017	36.25	37.18	36.25	36.88
546	NYSE	KEYS	Tue, Jan 3, 2017	36.60	37.16	36.03	36.28
545	NYSE	KEYS	Fri, Dec 30, 2016	36.88	36.95	36.32	36.57
544	NYSE	KEYS	Thu, Dec 29, 2016	36.58	36.86	36.29	36.63
543	NYSE	KEYS	Wed, Dec 28, 2016	37.06	37.08	36.25	36.46
542	NYSE	KEYS	Tue, Dec 27, 2016	36.75	37.19	36.75	37.00
541	NYSE	KEYS	Fri, Dec 23, 2016	36.33	36.89	36.33	36.87
540	NYSE	KEYS	Thu, Dec 22, 2016	36.18	36.39	35.81	36.21
539	NYSE	KEYS	Wed, Dec 21, 2016	36.09	36.41	36.01	36.15
538	NYSE	KEYS	Tue, Dec 20, 2016	36.15	36.30	35.69	35.99
537	NYSE	KEYS	Mon, Dec 19, 2016	36.20	36.48	35.79	35.89
536	NYSE	KEYS	Fri, Dec 16, 2016	36.57	36.74	36.28	36.30
535	NYSE	KEYS	Thu, Dec 15, 2016	36.52	36.69	36.42	36.51
534	NYSE	KEYS	Wed, Dec 14, 2016	37.01	37.22	36.31	36.35
533	NYSE	KEYS	Tue, Dec 13, 2016	37.34	37.54	37.08	37.15
532	NYSE	KEYS	Mon, Dec 12, 2016	36.90	37.22	36.71	37.12
531	NYSE	KEYS	Fri, Dec 9, 2016	37.00	37.30	36.81	37.12
530	NYSE	KEYS	Thu, Dec 8, 2016	36.72	37.07	36.61	36.95
529	NYSE	KEYS	Wed, Dec 7, 2016	36.33	36.70	35.96	36.63
528	NYSE	KEYS	Tue, Dec 6, 2016	36.00	36.38	35.76	36.37
527	NYSE	KEYS	Mon, Dec 5, 2016	35.56	36.09	35.56	35.84
526	NYSE	KEYS	Fri, Dec 2, 2016	35.54	35.83	35.23	35.35
525	NYSE	KEYS	Thu, Dec 1, 2016	36.90	36.90	35.35	35.49
524	NYSE	KEYS	Wed, Nov 30, 2016	37.36	37.48	36.83	36.83
523	NYSE	KEYS	Tue, Nov 29, 2016	37.90	37.98	37.25	37.26
522	NYSE	KEYS	Mon, Nov 28, 2016	38.00	38.08	37.61	37.98
521	NYSE	KEYS	Fri, Nov 25, 2016	37.65	38.28	37.61	38.26
520	NYSE	KEYS	Wed, Nov 23, 2016	36.59	37.68	36.59	37.65
519	NYSE	KEYS	Tue, Nov 22, 2016	35.90	36.60	35.84	36.60
518	NYSE	KEYS	Mon, Nov 21, 2016	35.90	36.09	35.81	35.90
517	NYSE	KEYS	Fri, Nov 18, 2016	35.30	36.52	34.79	35.89
516	NYSE	KEYS	Thu, Nov 17, 2016	35.00	35.58	35.00	35.22
515	NYSE	KEYS	Wed, Nov 16, 2016	35.00	35.37	34.74	35.11
514	NYSE	KEYS	Tue, Nov 15, 2016	34.75	35.32	34.61	35.13
513	NYSE	KEYS	Mon, Nov 14, 2016	34.68	34.95	34.58	34.80
512	NYSE	KEYS	Fri, Nov 11, 2016	33.78	34.59	33.78	34.57
511	NYSE	KEYS	Thu, Nov 10, 2016	33.99	34.25	33.78	33.93
510	NYSE	KEYS	Wed, Nov 9, 2016	32.67	33.78	32.63	33.78
509	NYSE	KEYS	Tue, Nov 8, 2016	33.08	33.50	32.83	33.21
508	NYSE	KEYS	Mon, Nov 7, 2016	32.20	33.26	32.09	33.26
507	NYSE	KEYS	Fri, Nov 4, 2016	32.02	32.36	31.82	31.82
506	NYSE	KEYS	Thu, Nov 3, 2016	32.00	32.06	31.81	31.98
505	NYSE	KEYS	Wed, Nov 2, 2016	32.60	32.82	31.94	31.98
504	NYSE	KEYS	Tue, Nov 1, 2016	32.94	33.00	32.37	32.66
503	NYSE	KEYS	Mon, Oct 31, 2016	32.93	33.10	32.76	32.80
502	NYSE	KEYS	Fri, Oct 28, 2016	32.91	33.14	32.70	32.81
501	NYSE	KEYS	Thu, Oct 27, 2016	32.95	33.05	32.75	32.89
500	NYSE	KEYS	Wed, Oct 26, 2016	32.74	33.05	32.52	32.75
499	NYSE	KEYS	Tue, Oct 25, 2016	32.98	33.03	32.72	32.88
498	NYSE	KEYS	Mon, Oct 24, 2016	32.78	33.12	32.51	33.05
497	NYSE	KEYS	Fri, Oct 21, 2016	32.40	32.57	32.27	32.49
496	NYSE	KEYS	Thu, Oct 20, 2016	32.50	32.74	32.43	32.66
495	NYSE	KEYS	Wed, Oct 19, 2016	31.99	32.55	31.92	32.51
494	NYSE	KEYS	Tue, Oct 18, 2016	31.94	31.99	31.76	31.94
493	NYSE	KEYS	Mon, Oct 17, 2016	31.64	31.70	31.51	31.65
492	NYSE	KEYS	Fri, Oct 14, 2016	31.47	31.72	31.32	31.60
491	NYSE	KEYS	Thu, Oct 13, 2016	31.11	31.35	30.93	31.32
490	NYSE	KEYS	Wed, Oct 12, 2016	31.26	31.27	31.01	31.25
489	NYSE	KEYS	Tue, Oct 11, 2016	31.18	31.41	30.99	31.16
488	NYSE	KEYS	Mon, Oct 10, 2016	31.52	31.92	31.35	31.41
487	NYSE	KEYS	Fri, Oct 7, 2016	31.50	31.58	31.11	31.28
486	NYSE	KEYS	Thu, Oct 6, 2016	31.44	31.55	31.11	31.54
485	NYSE	KEYS	Wed, Oct 5, 2016	31.50	31.98	31.50	31.56
484	NYSE	KEYS	Tue, Oct 4, 2016	31.42	31.88	31.08	31.28
483	NYSE	KEYS	Mon, Oct 3, 2016	31.35	31.65	31.22	31.35
482	NYSE	KEYS	Fri, Sep 30, 2016	31.14	31.80	31.10	31.69
481	NYSE	KEYS	Thu, Sep 29, 2016	31.56	31.67	30.88	31.10
480	NYSE	KEYS	Wed, Sep 28, 2016	31.26	31.76	31.12	31.75
479	NYSE	KEYS	Tue, Sep 27, 2016	30.84	31.16	30.80	31.15
478	NYSE	KEYS	Mon, Sep 26, 2016	31.18	31.26	30.87	30.97
477	NYSE	KEYS	Fri, Sep 23, 2016	31.38	31.62	31.35	31.47
476	NYSE	KEYS	Thu, Sep 22, 2016	31.10	31.76	31.09	31.64
475	NYSE	KEYS	Wed, Sep 21, 2016	30.76	31.09	30.65	31.07
474	NYSE	KEYS	Tue, Sep 20, 2016	30.88	31.13	30.44	30.66
473	NYSE	KEYS	Mon, Sep 19, 2016	29.84	30.94	29.84	30.65
472	NYSE	KEYS	Fri, Sep 16, 2016	29.93	29.93	29.25	29.25
471	NYSE	KEYS	Thu, Sep 15, 2016	29.34	30.08	29.29	29.98
470	NYSE	KEYS	Wed, Sep 14, 2016	29.85	29.87	29.33	29.39
469	NYSE	KEYS	Tue, Sep 13, 2016	29.95	30.00	29.46	29.78
468	NYSE	KEYS	Mon, Sep 12, 2016	29.45	30.29	29.31	30.29
467	NYSE	KEYS	Fri, Sep 9, 2016	30.22	30.31	29.52	29.53
466	NYSE	KEYS	Thu, Sep 8, 2016	30.26	30.47	30.21	30.37
465	NYSE	KEYS	Wed, Sep 7, 2016	30.35	30.72	30.32	30.40
464	NYSE	KEYS	Tue, Sep 6, 2016	30.40	30.49	30.21	30.40
463	NYSE	KEYS	Fri, Sep 2, 2016	30.76	30.90	30.40	30.44
462	NYSE	KEYS	Thu, Sep 1, 2016	30.40	30.68	30.30	30.59
461	NYSE	KEYS	Wed, Aug 31, 2016	30.40	30.52	30.31	30.43
460	NYSE	KEYS	Tue, Aug 30, 2016	30.27	30.54	30.22	30.46
459	NYSE	KEYS	Mon, Aug 29, 2016	30.08	30.50	30.00	30.26
458	NYSE	KEYS	Fri, Aug 26, 2016	30.04	30.26	29.91	30.04
457	NYSE	KEYS	Thu, Aug 25, 2016	29.78	30.22	29.71	29.98
456	NYSE	KEYS	Wed, Aug 24, 2016	30.21	30.36	29.65	29.77
455	NYSE	KEYS	Tue, Aug 23, 2016	30.38	30.62	30.27	30.29
454	NYSE	KEYS	Mon, Aug 22, 2016	30.19	30.30	30.03	30.30
453	NYSE	KEYS	Fri, Aug 19, 2016	29.20	30.35	29.17	30.19
452	NYSE	KEYS	Thu, Aug 18, 2016	26.95	29.73	26.87	29.41
451	NYSE	KEYS	Wed, Aug 17, 2016	29.54	29.75	29.28	29.68
450	NYSE	KEYS	Tue, Aug 16, 2016	29.65	29.75	29.37	29.60
449	NYSE	KEYS	Mon, Aug 15, 2016	29.10	29.77	29.10	29.67
448	NYSE	KEYS	Fri, Aug 12, 2016	29.15	29.36	29.03	29.32
447	NYSE	KEYS	Thu, Aug 11, 2016	29.08	29.25	28.96	29.21
446	NYSE	KEYS	Wed, Aug 10, 2016	28.86	29.10	28.75	29.03
445	NYSE	KEYS	Tue, Aug 9, 2016	28.90	29.07	28.78	28.79
444	NYSE	KEYS	Mon, Aug 8, 2016	28.88	29.10	28.87	28.93
443	NYSE	KEYS	Fri, Aug 5, 2016	28.67	28.93	28.58	28.93
442	NYSE	KEYS	Thu, Aug 4, 2016	28.67	28.72	28.47	28.49
441	NYSE	KEYS	Wed, Aug 3, 2016	28.24	28.63	28.22	28.61
440	NYSE	KEYS	Tue, Aug 2, 2016	29.22	29.30	28.18	28.20
439	NYSE	KEYS	Mon, Aug 1, 2016	29.20	29.46	29.10	29.19
438	NYSE	KEYS	Fri, Jul 29, 2016	29.59	29.59	28.92	29.24
437	NYSE	KEYS	Thu, Jul 28, 2016	29.71	29.84	29.50	29.57
436	NYSE	KEYS	Wed, Jul 27, 2016	29.73	29.82	29.54	29.76
435	NYSE	KEYS	Tue, Jul 26, 2016	29.54	29.83	29.41	29.67
434	NYSE	KEYS	Mon, Jul 25, 2016	29.75	29.75	29.31	29.48
433	NYSE	KEYS	Fri, Jul 22, 2016	29.47	30.00	29.22	29.86
432	NYSE	KEYS	Thu, Jul 21, 2016	29.64	29.81	29.40	29.52
431	NYSE	KEYS	Wed, Jul 20, 2016	29.38	29.75	29.25	29.72
430	NYSE	KEYS	Tue, Jul 19, 2016	29.31	29.37	29.07	29.26
429	NYSE	KEYS	Mon, Jul 18, 2016	29.18	29.44	29.04	29.32
428	NYSE	KEYS	Fri, Jul 15, 2016	28.98	29.22	28.79	29.10
427	NYSE	KEYS	Thu, Jul 14, 2016	29.01	29.04	28.77	28.88
426	NYSE	KEYS	Wed, Jul 13, 2016	29.02	29.09	28.39	28.72
425	NYSE	KEYS	Tue, Jul 12, 2016	28.80	29.03	28.79	28.90
424	NYSE	KEYS	Mon, Jul 11, 2016	29.16	29.20	28.53	28.53
423	NYSE	KEYS	Fri, Jul 8, 2016	28.40	29.10	28.13	29.02
422	NYSE	KEYS	Thu, Jul 7, 2016	28.34	28.59	27.90	28.18
421	NYSE	KEYS	Wed, Jul 6, 2016	28.22	28.31	27.91	28.25
420	NYSE	KEYS	Tue, Jul 5, 2016	28.71	28.84	28.11	28.39
419	NYSE	KEYS	Fri, Jul 1, 2016	29.04	29.31	28.86	28.93
418	NYSE	KEYS	Thu, Jun 30, 2016	29.07	29.14	28.86	29.09
417	NYSE	KEYS	Wed, Jun 29, 2016	29.38	29.51	28.83	29.08
416	NYSE	KEYS	Tue, Jun 28, 2016	28.80	29.12	28.50	28.93
415	NYSE	KEYS	Mon, Jun 27, 2016	29.37	29.39	28.46	28.49
414	NYSE	KEYS	Fri, Jun 24, 2016	29.71	30.22	29.46	29.66
413	NYSE	KEYS	Thu, Jun 23, 2016	30.63	31.03	30.60	31.03
412	NYSE	KEYS	Wed, Jun 22, 2016	30.09	30.55	30.00	30.40
411	NYSE	KEYS	Tue, Jun 21, 2016	30.51	30.51	29.79	30.06
410	NYSE	KEYS	Mon, Jun 20, 2016	30.10	30.49	30.08	30.45
409	NYSE	KEYS	Fri, Jun 17, 2016	29.40	29.82	29.28	29.66
408	NYSE	KEYS	Thu, Jun 16, 2016	29.62	29.62	29.30	29.49
407	NYSE	KEYS	Wed, Jun 15, 2016	29.81	30.13	29.63	29.84
406	NYSE	KEYS	Tue, Jun 14, 2016	29.83	29.97	29.45	29.63
405	NYSE	KEYS	Mon, Jun 13, 2016	30.46	30.58	29.88	29.91
404	NYSE	KEYS	Fri, Jun 10, 2016	31.00	31.06	30.55	30.64
403	NYSE	KEYS	Thu, Jun 9, 2016	31.43	31.87	31.24	31.26
402	NYSE	KEYS	Wed, Jun 8, 2016	31.33	31.70	31.21	31.70
401	NYSE	KEYS	Tue, Jun 7, 2016	31.57	31.57	31.14	31.33
400	NYSE	KEYS	Mon, Jun 6, 2016	31.36	31.73	31.32	31.57
399	NYSE	KEYS	Fri, Jun 3, 2016	31.25	31.45	31.05	31.42
398	NYSE	KEYS	Thu, Jun 2, 2016	30.81	31.50	30.80	31.39
397	NYSE	KEYS	Wed, Jun 1, 2016	30.43	30.89	30.37	30.84
396	NYSE	KEYS	Tue, May 31, 2016	30.73	30.84	30.41	30.63
395	NYSE	KEYS	Fri, May 27, 2016	30.50	30.91	30.48	30.72
394	NYSE	KEYS	Thu, May 26, 2016	30.51	30.56	30.24	30.48
393	NYSE	KEYS	Wed, May 25, 2016	30.48	30.71	30.33	30.49
392	NYSE	KEYS	Tue, May 24, 2016	30.17	30.56	30.07	30.42
391	NYSE	KEYS	Mon, May 23, 2016	29.94	30.48	29.74	30.13
390	NYSE	KEYS	Fri, May 20, 2016	27.25	30.32	27.25	29.94
389	NYSE	KEYS	Thu, May 19, 2016	25.94	26.31	25.91	25.99
388	NYSE	KEYS	Wed, May 18, 2016	26.11	26.62	26.08	26.21
387	NYSE	KEYS	Tue, May 17, 2016	26.12	26.40	26.01	26.21
386	NYSE	KEYS	Mon, May 16, 2016	25.93	26.36	25.93	26.27
385	NYSE	KEYS	Fri, May 13, 2016	26.26	26.41	25.88	25.98
384	NYSE	KEYS	Thu, May 12, 2016	25.92	26.60	25.68	26.27
383	NYSE	KEYS	Wed, May 11, 2016	26.16	26.24	25.81	25.84
382	NYSE	KEYS	Tue, May 10, 2016	25.75	26.24	25.51	26.21
381	NYSE	KEYS	Mon, May 9, 2016	25.87	26.10	25.67	25.72
380	NYSE	KEYS	Fri, May 6, 2016	25.70	26.04	25.49	25.98
379	NYSE	KEYS	Thu, May 5, 2016	25.98	26.14	25.80	25.83
378	NYSE	KEYS	Wed, May 4, 2016	25.87	26.13	25.72	25.91
377	NYSE	KEYS	Tue, May 3, 2016	25.87	26.12	25.68	26.00
376	NYSE	KEYS	Mon, May 2, 2016	26.08	26.21	25.76	26.00
375	NYSE	KEYS	Fri, Apr 29, 2016	26.33	26.43	25.75	26.08
374	NYSE	KEYS	Thu, Apr 28, 2016	27.01	27.14	26.41	26.45
373	NYSE	KEYS	Wed, Apr 27, 2016	27.21	27.38	26.82	27.12
372	NYSE	KEYS	Tue, Apr 26, 2016	27.03	27.37	26.89	27.29
371	NYSE	KEYS	Mon, Apr 25, 2016	27.36	27.36	26.70	26.92
370	NYSE	KEYS	Fri, Apr 22, 2016	27.09	27.45	27.09	27.43
369	NYSE	KEYS	Thu, Apr 21, 2016	27.04	27.25	26.92	27.07
368	NYSE	KEYS	Wed, Apr 20, 2016	27.28	27.57	27.14	27.16
367	NYSE	KEYS	Tue, Apr 19, 2016	27.24	27.30	27.06	27.26
366	NYSE	KEYS	Mon, Apr 18, 2016	27.07	27.34	26.93	27.10
365	NYSE	KEYS	Fri, Apr 15, 2016	27.25	27.49	27.09	27.14
364	NYSE	KEYS	Thu, Apr 14, 2016	27.73	27.79	27.22	27.32
363	NYSE	KEYS	Wed, Apr 13, 2016	26.89	27.97	26.89	27.80
362	NYSE	KEYS	Tue, Apr 12, 2016	26.88	26.99	26.57	26.72
361	NYSE	KEYS	Mon, Apr 11, 2016	26.84	27.13	26.58	26.94
360	NYSE	KEYS	Fri, Apr 8, 2016	26.63	27.05	26.47	26.72
359	NYSE	KEYS	Thu, Apr 7, 2016	26.68	26.79	26.27	26.43
358	NYSE	KEYS	Wed, Apr 6, 2016	26.90	26.98	26.64	26.77
357	NYSE	KEYS	Tue, Apr 5, 2016	27.35	27.35	27.35	26.90
356	NYSE	KEYS	Mon, Apr 4, 2016	27.77	27.92	27.17	27.35
355	NYSE	KEYS	Fri, Apr 1, 2016	27.18	28.05	27.18	27.81
354	NYSE	KEYS	Thu, Mar 31, 2016	27.37	27.77	26.99	27.74
353	NYSE	KEYS	Wed, Mar 30, 2016	27.95	28.02	27.28	27.42
352	NYSE	KEYS	Tue, Mar 29, 2016	27.12	27.76	26.90	27.74
351	NYSE	KEYS	Mon, Mar 28, 2016	27.07	27.33	26.86	27.24
350	NYSE	KEYS	Thu, Mar 24, 2016	27.00	27.00	27.00	27.00
349	NYSE	KEYS	Wed, Mar 23, 2016	28.07	28.07	26.99	27.00
348	NYSE	KEYS	Tue, Mar 22, 2016	27.94	28.39	27.80	28.22
347	NYSE	KEYS	Mon, Mar 21, 2016	27.69	28.10	27.62	27.94
346	NYSE	KEYS	Fri, Mar 18, 2016	27.22	27.76	27.19	27.74
345	NYSE	KEYS	Thu, Mar 17, 2016	26.52	27.34	26.52	27.25
344	NYSE	KEYS	Wed, Mar 16, 2016	26.06	26.59	26.06	26.52
343	NYSE	KEYS	Tue, Mar 15, 2016	26.57	26.57	26.57	26.21
342	NYSE	KEYS	Mon, Mar 14, 2016	26.56	26.86	26.44	26.57
341	NYSE	KEYS	Fri, Mar 11, 2016	26.05	26.05	26.05	26.56
340	NYSE	KEYS	Thu, Mar 10, 2016	25.96	26.14	25.74	26.05
339	NYSE	KEYS	Wed, Mar 9, 2016	26.74	26.74	25.85	25.80
338	NYSE	KEYS	Tue, Mar 8, 2016	27.01	27.07	26.68	26.74
337	NYSE	KEYS	Mon, Mar 7, 2016	27.07	27.40	26.94	27.15
336	NYSE	KEYS	Fri, Mar 4, 2016	27.09	27.09	27.09	27.22
335	NYSE	KEYS	Thu, Mar 3, 2016	26.88	26.88	26.88	27.09
334	NYSE	KEYS	Wed, Mar 2, 2016	26.28	26.89	26.21	26.88
333	NYSE	KEYS	Tue, Mar 1, 2016	26.09	26.09	26.09	26.34
332	NYSE	KEYS	Mon, Feb 29, 2016	25.93	26.19	25.78	26.09
331	NYSE	KEYS	Fri, Feb 26, 2016	25.74	25.74	25.74	25.94
330	NYSE	KEYS	Thu, Feb 25, 2016	25.74	25.86	25.20	25.74
329	NYSE	KEYS	Wed, Feb 24, 2016	25.00	25.78	24.72	25.73
328	NYSE	KEYS	Tue, Feb 23, 2016	24.50	25.24	24.45	25.18
327	NYSE	KEYS	Mon, Feb 22, 2016	24.06	24.73	23.98	24.67
326	NYSE	KEYS	Fri, Feb 19, 2016	22.17	24.07	22.16	23.90
325	NYSE	KEYS	Thu, Feb 18, 2016	23.15	23.29	22.95	23.22
324	NYSE	KEYS	Wed, Feb 17, 2016	22.72	23.13	22.66	23.05
323	NYSE	KEYS	Tue, Feb 16, 2016	22.46	22.76	22.21	22.60
322	NYSE	KEYS	Fri, Feb 12, 2016	21.74	22.24	21.55	22.21
321	NYSE	KEYS	Thu, Feb 11, 2016	21.38	21.81	21.07	21.55
320	NYSE	KEYS	Wed, Feb 10, 2016	21.40	21.97	21.36	21.76
319	NYSE	KEYS	Tue, Feb 9, 2016	21.18	21.70	21.17	21.18
318	NYSE	KEYS	Mon, Feb 8, 2016	22.00	22.07	21.20	21.38
317	NYSE	KEYS	Fri, Feb 5, 2016	22.85	22.94	22.17	22.24
316	NYSE	KEYS	Thu, Feb 4, 2016	22.40	22.99	22.40	22.94
315	NYSE	KEYS	Wed, Feb 3, 2016	22.48	22.49	21.98	22.39
314	NYSE	KEYS	Tue, Feb 2, 2016	22.82	22.98	22.31	22.44
313	NYSE	KEYS	Mon, Feb 1, 2016	23.14	23.22	22.88	23.00
312	NYSE	KEYS	Fri, Jan 29, 2016	23.24	23.67	23.20	23.40
311	NYSE	KEYS	Thu, Jan 28, 2016	23.70	23.70	23.08	23.14
310	NYSE	KEYS	Wed, Jan 27, 2016	23.83	23.96	23.38	23.47
309	NYSE	KEYS	Tue, Jan 26, 2016	24.13	24.37	23.82	23.99
308	NYSE	KEYS	Mon, Jan 25, 2016	23.90	24.07	23.84	23.96
307	NYSE	KEYS	Fri, Jan 22, 2016	23.73	24.04	23.66	24.00
306	NYSE	KEYS	Thu, Jan 21, 2016	23.02	23.81	22.80	23.33
305	NYSE	KEYS	Wed, Jan 20, 2016	22.92	23.02	22.15	22.91
304	NYSE	KEYS	Tue, Jan 19, 2016	23.73	23.93	23.08	23.21
303	NYSE	KEYS	Fri, Jan 15, 2016	24.04	24.29	23.31	23.53
302	NYSE	KEYS	Thu, Jan 14, 2016	24.48	24.88	24.09	24.65
301	NYSE	KEYS	Wed, Jan 13, 2016	25.31	25.54	24.40	24.43
300	NYSE	KEYS	Tue, Jan 12, 2016	25.15	25.41	24.65	25.25
299	NYSE	KEYS	Mon, Jan 11, 2016	25.45	25.58	24.80	24.93
298	NYSE	KEYS	Fri, Jan 8, 2016	25.84	26.08	25.32	25.45
297	NYSE	KEYS	Thu, Jan 7, 2016	26.79	26.92	26.20	26.22
296	NYSE	KEYS	Wed, Jan 6, 2016	27.37	27.66	27.21	27.30
295	NYSE	KEYS	Tue, Jan 5, 2016	27.91	28.35	27.61	27.75
294	NYSE	KEYS	Mon, Jan 4, 2016	27.93	28.15	27.75	27.81
293	NYSE	KEYS	Thu, Dec 31, 2015	28.48	28.70	28.30	28.33
292	NYSE	KEYS	Wed, Dec 30, 2015	28.51	28.75	28.48	28.58
291	NYSE	KEYS	Tue, Dec 29, 2015	28.73	28.98	28.36	28.62
290	NYSE	KEYS	Mon, Dec 28, 2015	28.83	28.99	28.36	28.78
289	NYSE	KEYS	Thu, Dec 24, 2015	28.92	29.15	28.80	28.95
288	NYSE	KEYS	Wed, Dec 23, 2015	28.67	29.05	28.56	29.00
287	NYSE	KEYS	Tue, Dec 22, 2015	28.19	28.57	28.01	28.56
286	NYSE	KEYS	Mon, Dec 21, 2015	28.25	28.42	27.98	28.11
285	NYSE	KEYS	Fri, Dec 18, 2015	28.44	28.52	28.01	28.01
284	NYSE	KEYS	Thu, Dec 17, 2015	28.38	28.62	28.30	28.46
283	NYSE	KEYS	Wed, Dec 16, 2015	28.47	28.64	28.03	28.37
282	NYSE	KEYS	Tue, Dec 15, 2015	28.08	28.38	28.00	28.36
281	NYSE	KEYS	Mon, Dec 14, 2015	28.60	28.70	27.75	27.86
280	NYSE	KEYS	Fri, Dec 11, 2015	28.68	29.16	28.53	28.64
279	NYSE	KEYS	Thu, Dec 10, 2015	28.91	29.17	28.87	29.00
278	NYSE	KEYS	Wed, Dec 9, 2015	29.18	29.32	28.81	28.94
277	NYSE	KEYS	Tue, Dec 8, 2015	28.93	29.22	28.79	29.21
276	NYSE	KEYS	Mon, Dec 7, 2015	29.41	29.63	29.03	29.18
275	NYSE	KEYS	Fri, Dec 4, 2015	28.98	29.62	28.96	29.58
274	NYSE	KEYS	Thu, Dec 3, 2015	29.96	29.99	28.84	29.05
273	NYSE	KEYS	Wed, Dec 2, 2015	29.81	30.02	29.72	29.80
272	NYSE	KEYS	Tue, Dec 1, 2015	30.70	30.79	29.91	29.99
271	NYSE	KEYS	Mon, Nov 30, 2015	30.79	30.93	30.70	30.81
270	NYSE	KEYS	Fri, Nov 27, 2015	30.59	30.88	30.59	30.80
269	NYSE	KEYS	Wed, Nov 25, 2015	30.51	30.65	30.08	30.60
268	NYSE	KEYS	Tue, Nov 24, 2015	29.94	30.58	29.85	30.57
267	NYSE	KEYS	Mon, Nov 23, 2015	29.42	30.08	29.11	30.08
266	NYSE	KEYS	Fri, Nov 20, 2015	29.89	30.24	28.55	29.47
265	NYSE	KEYS	Thu, Nov 19, 2015	31.13	31.52	30.99	31.13
264	NYSE	KEYS	Wed, Nov 18, 2015	30.95	31.24	30.75	31.23
263	NYSE	KEYS	Tue, Nov 17, 2015	30.99	31.24	30.71	30.81
262	NYSE	KEYS	Mon, Nov 16, 2015	30.38	31.06	30.29	30.99
261	NYSE	KEYS	Fri, Nov 13, 2015	30.25	30.73	30.02	30.38
260	NYSE	KEYS	Thu, Nov 12, 2015	30.79	31.03	30.30	30.32
259	NYSE	KEYS	Wed, Nov 11, 2015	30.98	31.14	30.82	31.05
258	NYSE	KEYS	Tue, Nov 10, 2015	31.50	31.61	30.70	30.84
257	NYSE	KEYS	Mon, Nov 9, 2015	31.89	32.13	31.45	31.66
256	NYSE	KEYS	Fri, Nov 6, 2015	31.95	32.40	31.89	31.99
255	NYSE	KEYS	Thu, Nov 5, 2015	32.84	32.84	32.26	32.27
254	NYSE	KEYS	Wed, Nov 4, 2015	33.12	33.39	32.61	32.70
253	NYSE	KEYS	Tue, Nov 3, 2015	33.09	33.43	32.89	33.08
252	NYSE	KEYS	Mon, Nov 2, 2015	33.00	33.48	32.71	33.37
251	NYSE	KEYS	Fri, Oct 30, 2015	33.30	33.35	32.70	33.08
250	NYSE	KEYS	Thu, Oct 29, 2015	32.78	33.33	32.68	33.06
249	NYSE	KEYS	Wed, Oct 28, 2015	31.92	33.00	31.88	32.99
248	NYSE	KEYS	Tue, Oct 27, 2015	31.72	32.12	31.65	31.80
247	NYSE	KEYS	Mon, Oct 26, 2015	32.18	32.39	31.81	32.01
246	NYSE	KEYS	Fri, Oct 23, 2015	32.26	32.33	32.05	32.30
245	NYSE	KEYS	Thu, Oct 22, 2015	31.70	32.09	31.55	32.01
244	NYSE	KEYS	Wed, Oct 21, 2015	32.11	32.33	31.48	31.53
243	NYSE	KEYS	Tue, Oct 20, 2015	31.86	32.43	31.61	32.00
242	NYSE	KEYS	Mon, Oct 19, 2015	32.36	32.62	31.97	32.03
241	NYSE	KEYS	Fri, Oct 16, 2015	32.73	32.79	32.31	32.59
240	NYSE	KEYS	Thu, Oct 15, 2015	32.50	32.78	32.37	32.76
239	NYSE	KEYS	Wed, Oct 14, 2015	32.03	32.61	31.98	32.44
238	NYSE	KEYS	Tue, Oct 13, 2015	32.18	32.53	31.97	32.00
237	NYSE	KEYS	Mon, Oct 12, 2015	32.68	32.68	32.26	32.30
236	NYSE	KEYS	Fri, Oct 9, 2015	33.17	33.39	32.65	32.68
235	NYSE	KEYS	Thu, Oct 8, 2015	32.65	33.35	32.54	33.12
234	NYSE	KEYS	Wed, Oct 7, 2015	32.31	32.86	32.20	32.70
233	NYSE	KEYS	Tue, Oct 6, 2015	32.14	32.31	31.81	32.15
232	NYSE	KEYS	Mon, Oct 5, 2015	31.56	32.18	31.38	32.10
231	NYSE	KEYS	Fri, Oct 2, 2015	30.02	31.31	30.00	31.30
230	NYSE	KEYS	Thu, Oct 1, 2015	30.85	30.88	30.34	30.43
229	NYSE	KEYS	Wed, Sep 30, 2015	30.50	30.97	30.50	30.84
228	NYSE	KEYS	Tue, Sep 29, 2015	30.26	30.40	29.94	30.17
227	NYSE	KEYS	Mon, Sep 28, 2015	30.83	30.91	30.16	30.23
226	NYSE	KEYS	Fri, Sep 25, 2015	31.38	31.38	30.86	31.01
225	NYSE	KEYS	Thu, Sep 24, 2015	31.48	31.57	31.02	31.21
224	NYSE	KEYS	Wed, Sep 23, 2015	32.17	32.22	31.63	31.78
223	NYSE	KEYS	Tue, Sep 22, 2015	32.47	32.47	31.92	32.05
222	NYSE	KEYS	Mon, Sep 21, 2015	33.02	33.26	32.83	32.90
221	NYSE	KEYS	Fri, Sep 18, 2015	33.34	33.68	32.72	32.83
220	NYSE	KEYS	Thu, Sep 17, 2015	33.61	34.13	33.54	33.71
219	NYSE	KEYS	Wed, Sep 16, 2015	32.92	33.61	32.81	33.55
218	NYSE	KEYS	Tue, Sep 15, 2015	32.85	33.01	32.57	32.95
217	NYSE	KEYS	Mon, Sep 14, 2015	32.84	32.84	32.39	32.83
216	NYSE	KEYS	Fri, Sep 11, 2015	32.78	32.97	32.72	32.84
215	NYSE	KEYS	Thu, Sep 10, 2015	32.68	33.06	32.47	32.97
214	NYSE	KEYS	Wed, Sep 9, 2015	33.25	33.39	32.64	32.72
213	NYSE	KEYS	Tue, Sep 8, 2015	32.56	33.14	32.31	33.09
212	NYSE	KEYS	Fri, Sep 4, 2015	32.25	32.50	31.99	32.24
211	NYSE	KEYS	Thu, Sep 3, 2015	31.93	32.73	31.93	32.61
210	NYSE	KEYS	Wed, Sep 2, 2015	31.63	31.85	31.44	31.84
209	NYSE	KEYS	Tue, Sep 1, 2015	31.37	31.68	31.17	31.25
208	NYSE	KEYS	Mon, Aug 31, 2015	31.74	32.22	31.68	32.04
207	NYSE	KEYS	Fri, Aug 28, 2015	31.57	31.95	31.31	31.92
206	NYSE	KEYS	Thu, Aug 27, 2015	31.32	31.82	31.00	31.67
205	NYSE	KEYS	Wed, Aug 26, 2015	30.98	31.16	30.19	31.06
204	NYSE	KEYS	Tue, Aug 25, 2015	31.25	31.26	30.29	30.35
203	NYSE	KEYS	Mon, Aug 24, 2015	30.63	31.84	30.10	30.59
202	NYSE	KEYS	Fri, Aug 21, 2015	32.32	33.29	32.31	32.35
201	NYSE	KEYS	Thu, Aug 20, 2015	32.55	33.24	32.44	32.77
200	NYSE	KEYS	Wed, Aug 19, 2015	29.97	30.00	29.42	29.54
199	NYSE	KEYS	Tue, Aug 18, 2015	30.38	30.66	29.98	30.00
198	NYSE	KEYS	Mon, Aug 17, 2015	30.29	30.49	30.15	30.38
197	NYSE	KEYS	Fri, Aug 14, 2015	29.91	30.39	29.85	30.37
196	NYSE	KEYS	Thu, Aug 13, 2015	29.91	30.14	29.80	29.91
195	NYSE	KEYS	Wed, Aug 12, 2015	29.69	29.99	29.28	29.88
194	NYSE	KEYS	Tue, Aug 11, 2015	30.17	30.49	29.97	30.08
193	NYSE	KEYS	Mon, Aug 10, 2015	30.05	30.81	30.04	30.64
192	NYSE	KEYS	Fri, Aug 7, 2015	29.60	29.86	29.42	29.86
191	NYSE	KEYS	Thu, Aug 6, 2015	30.31	30.38	29.58	29.72
190	NYSE	KEYS	Wed, Aug 5, 2015	30.47	30.90	30.32	30.35
189	NYSE	KEYS	Tue, Aug 4, 2015	30.35	30.71	30.17	30.41
188	NYSE	KEYS	Mon, Aug 3, 2015	30.71	30.89	30.39	30.49
187	NYSE	KEYS	Fri, Jul 31, 2015	30.70	31.00	30.51	30.54
186	NYSE	KEYS	Thu, Jul 30, 2015	30.35	30.66	30.18	30.64
185	NYSE	KEYS	Wed, Jul 29, 2015	30.07	30.53	29.90	30.49
184	NYSE	KEYS	Tue, Jul 28, 2015	29.74	30.20	29.52	30.06
183	NYSE	KEYS	Mon, Jul 27, 2015	30.00	30.00	29.65	29.68
182	NYSE	KEYS	Fri, Jul 24, 2015	30.25	30.44	30.05	30.06
181	NYSE	KEYS	Thu, Jul 23, 2015	30.73	30.86	30.20	30.30
180	NYSE	KEYS	Wed, Jul 22, 2015	30.18	30.78	30.13	30.74
179	NYSE	KEYS	Tue, Jul 21, 2015	30.70	30.86	30.39	30.42
178	NYSE	KEYS	Mon, Jul 20, 2015	30.64	30.89	30.55	30.76
177	NYSE	KEYS	Fri, Jul 17, 2015	30.87	30.97	30.50	30.56
176	NYSE	KEYS	Thu, Jul 16, 2015	30.73	31.01	30.69	30.79
175	NYSE	KEYS	Wed, Jul 15, 2015	30.90	31.16	30.50	30.51
174	NYSE	KEYS	Tue, Jul 14, 2015	30.75	30.94	30.68	30.93
173	NYSE	KEYS	Mon, Jul 13, 2015	30.53	30.84	30.42	30.74
172	NYSE	KEYS	Fri, Jul 10, 2015	30.59	30.65	30.29	30.35
171	NYSE	KEYS	Thu, Jul 9, 2015	30.62	30.62	30.25	30.32
170	NYSE	KEYS	Wed, Jul 8, 2015	30.93	31.22	30.25	30.38
169	NYSE	KEYS	Tue, Jul 7, 2015	31.22	31.48	30.82	31.23
168	NYSE	KEYS	Mon, Jul 6, 2015	31.09	31.45	31.01	31.25
167	NYSE	KEYS	Thu, Jul 2, 2015	31.37	31.59	31.33	31.47
166	NYSE	KEYS	Wed, Jul 1, 2015	31.35	31.39	30.84	31.25
165	NYSE	KEYS	Tue, Jun 30, 2015	31.65	31.80	31.02	31.19
164	NYSE	KEYS	Mon, Jun 29, 2015	31.85	32.07	31.38	31.40
163	NYSE	KEYS	Fri, Jun 26, 2015	32.25	32.38	31.73	32.25
162	NYSE	KEYS	Thu, Jun 25, 2015	32.53	32.73	31.96	32.16
161	NYSE	KEYS	Wed, Jun 24, 2015	32.94	33.00	32.44	32.46
160	NYSE	KEYS	Tue, Jun 23, 2015	33.55	33.55	32.76	32.89
159	NYSE	KEYS	Mon, Jun 22, 2015	33.40	33.71	33.19	33.50
158	NYSE	KEYS	Fri, Jun 19, 2015	33.49	33.49	33.16	33.29
157	NYSE	KEYS	Thu, Jun 18, 2015	32.99	33.40	32.95	33.40
156	NYSE	KEYS	Wed, Jun 17, 2015	32.68	33.11	32.66	33.01
155	NYSE	KEYS	Tue, Jun 16, 2015	32.53	32.74	32.28	32.62
154	NYSE	KEYS	Mon, Jun 15, 2015	32.79	32.92	32.35	32.62
153	NYSE	KEYS	Fri, Jun 12, 2015	33.11	33.16	32.92	33.03
152	NYSE	KEYS	Thu, Jun 11, 2015	33.12	33.22	32.94	33.15
151	NYSE	KEYS	Wed, Jun 10, 2015	32.89	33.20	32.79	33.11
150	NYSE	KEYS	Tue, Jun 9, 2015	32.82	33.01	32.66	32.86
149	NYSE	KEYS	Mon, Jun 8, 2015	32.92	32.98	32.65	32.77
148	NYSE	KEYS	Fri, Jun 5, 2015	32.93	33.07	32.50	32.89
147	NYSE	KEYS	Thu, Jun 4, 2015	33.06	33.30	32.77	32.88
146	NYSE	KEYS	Wed, Jun 3, 2015	33.15	33.41	32.94	33.22
145	NYSE	KEYS	Tue, Jun 2, 2015	32.69	33.11	32.63	32.97
144	NYSE	KEYS	Mon, Jun 1, 2015	32.87	32.98	32.69	32.84
143	NYSE	KEYS	Fri, May 29, 2015	32.84	33.13	32.78	32.86
142	NYSE	KEYS	Thu, May 28, 2015	32.98	32.99	32.70	32.90
141	NYSE	KEYS	Wed, May 27, 2015	32.60	33.00	32.55	32.97
140	NYSE	KEYS	Tue, May 26, 2015	33.01	33.15	32.34	32.61
139	NYSE	KEYS	Fri, May 22, 2015	33.00	33.12	32.74	33.08
138	NYSE	KEYS	Thu, May 21, 2015	32.34	33.11	32.17	33.03
137	NYSE	KEYS	Wed, May 20, 2015	33.04	33.07	32.25	32.38
136	NYSE	KEYS	Tue, May 19, 2015	36.20	36.28	34.61	34.99
135	NYSE	KEYS	Mon, May 18, 2015	35.36	36.31	35.35	36.22
134	NYSE	KEYS	Fri, May 15, 2015	35.31	35.45	35.15	35.33
133	NYSE	KEYS	Thu, May 14, 2015	35.41	35.49	35.10	35.19
132	NYSE	KEYS	Wed, May 13, 2015	34.90	35.63	34.80	35.25
131	NYSE	KEYS	Tue, May 12, 2015	34.85	34.92	34.26	34.76
130	NYSE	KEYS	Mon, May 11, 2015	34.59	35.11	34.52	35.02
129	NYSE	KEYS	Fri, May 8, 2015	34.24	34.70	34.11	34.58
128	NYSE	KEYS	Thu, May 7, 2015	33.71	34.09	33.70	33.91
127	NYSE	KEYS	Wed, May 6, 2015	34.11	34.11	33.60	33.65
126	NYSE	KEYS	Tue, May 5, 2015	34.48	34.81	33.98	34.00
125	NYSE	KEYS	Mon, May 4, 2015	34.44	35.36	34.44	34.48
124	NYSE	KEYS	Fri, May 1, 2015	33.59	33.87	33.43	33.61
123	NYSE	KEYS	Thu, Apr 30, 2015	33.61	33.98	33.37	33.46
122	NYSE	KEYS	Wed, Apr 29, 2015	33.90	33.95	33.58	33.78
121	NYSE	KEYS	Tue, Apr 28, 2015	34.22	34.42	33.91	33.94
120	NYSE	KEYS	Mon, Apr 27, 2015	35.02	35.23	34.15	34.34
119	NYSE	KEYS	Fri, Apr 24, 2015	35.45	35.45	34.97	34.99
118	NYSE	KEYS	Thu, Apr 23, 2015	35.75	35.75	35.36	35.44
117	NYSE	KEYS	Wed, Apr 22, 2015	36.20	36.23	35.89	36.01
116	NYSE	KEYS	Tue, Apr 21, 2015	36.18	36.36	35.79	36.21
115	NYSE	KEYS	Mon, Apr 20, 2015	35.47	36.31	35.47	36.13
114	NYSE	KEYS	Fri, Apr 17, 2015	35.93	36.12	35.28	35.36
113	NYSE	KEYS	Thu, Apr 16, 2015	36.31	36.31	36.00	36.07
112	NYSE	KEYS	Wed, Apr 15, 2015	36.25	36.54	36.11	36.19
111	NYSE	KEYS	Tue, Apr 14, 2015	36.46	36.76	36.05	36.15
110	NYSE	KEYS	Mon, Apr 13, 2015	36.98	37.45	36.58	36.59
109	NYSE	KEYS	Fri, Apr 10, 2015	37.17	37.39	36.75	37.05
108	NYSE	KEYS	Thu, Apr 9, 2015	36.40	37.24	36.40	37.18
107	NYSE	KEYS	Wed, Apr 8, 2015	36.52	36.72	36.34	36.49
106	NYSE	KEYS	Tue, Apr 7, 2015	36.68	36.88	36.29	36.38
105	NYSE	KEYS	Mon, Apr 6, 2015	36.70	36.89	36.45	36.73
104	NYSE	KEYS	Thu, Apr 2, 2015	36.73	37.47	36.62	36.79
103	NYSE	KEYS	Wed, Apr 1, 2015	37.18	37.48	36.43	36.61
102	NYSE	KEYS	Tue, Mar 31, 2015	36.09	37.32	35.94	37.15
101	NYSE	KEYS	Mon, Mar 30, 2015	36.36	36.70	36.05	36.12
100	NYSE	KEYS	Fri, Mar 27, 2015	36.73	36.73	36.22	36.27
99	NYSE	KEYS	Thu, Mar 26, 2015	37.09	37.25	36.60	36.72
98	NYSE	KEYS	Wed, Mar 25, 2015	38.63	38.78	37.21	37.26
97	NYSE	KEYS	Tue, Mar 24, 2015	38.94	38.99	38.30	38.68
96	NYSE	KEYS	Mon, Mar 23, 2015	38.67	38.99	38.50	38.89
95	NYSE	KEYS	Fri, Mar 20, 2015	38.75	38.99	38.37	38.74
94	NYSE	KEYS	Thu, Mar 19, 2015	38.43	38.80	38.26	38.72
93	NYSE	KEYS	Wed, Mar 18, 2015	38.03	38.98	38.00	38.72
92	NYSE	KEYS	Tue, Mar 17, 2015	37.77	38.27	37.62	38.19
91	NYSE	KEYS	Mon, Mar 16, 2015	37.33	37.98	37.21	37.94
90	NYSE	KEYS	Fri, Mar 13, 2015	37.18	37.44	36.78	37.25
89	NYSE	KEYS	Thu, Mar 12, 2015	37.22	37.44	37.02	37.33
88	NYSE	KEYS	Wed, Mar 11, 2015	36.73	37.33	36.57	37.24
87	NYSE	KEYS	Tue, Mar 10, 2015	37.09	37.42	36.75	36.77
86	NYSE	KEYS	Mon, Mar 9, 2015	37.17	37.58	37.04	37.39
85	NYSE	KEYS	Fri, Mar 6, 2015	37.19	37.77	36.98	37.13
84	NYSE	KEYS	Thu, Mar 5, 2015	37.59	37.69	37.27	37.34
83	NYSE	KEYS	Wed, Mar 4, 2015	37.38	37.76	37.00	37.68
82	NYSE	KEYS	Tue, Mar 3, 2015	37.75	37.96	37.41	37.53
81	NYSE	KEYS	Mon, Mar 2, 2015	37.08	38.10	36.89	37.88
80	NYSE	KEYS	Fri, Feb 27, 2015	37.33	37.69	37.06	37.54
79	NYSE	KEYS	Thu, Feb 26, 2015	37.26	37.69	37.05	37.44
78	NYSE	KEYS	Wed, Feb 25, 2015	37.64	37.65	37.08	37.30
77	NYSE	KEYS	Tue, Feb 24, 2015	36.67	37.93	36.64	37.59
76	NYSE	KEYS	Mon, Feb 23, 2015	37.16	37.16	36.40	36.69
75	NYSE	KEYS	Fri, Feb 20, 2015	37.09	37.60	35.78	37.30
74	NYSE	KEYS	Thu, Feb 19, 2015	36.38	37.41	35.85	37.31
73	NYSE	KEYS	Wed, Feb 18, 2015	36.36	36.59	35.92	36.50
72	NYSE	KEYS	Tue, Feb 17, 2015	36.50	36.76	36.33	36.52
71	NYSE	KEYS	Fri, Feb 13, 2015	36.15	36.61	36.14	36.49
70	NYSE	KEYS	Thu, Feb 12, 2015	35.80	36.30	35.57	36.22
69	NYSE	KEYS	Wed, Feb 11, 2015	35.75	35.79	35.34	35.57
68	NYSE	KEYS	Tue, Feb 10, 2015	35.07	35.80	34.92	35.76
67	NYSE	KEYS	Mon, Feb 9, 2015	35.00	35.50	34.81	34.97
66	NYSE	KEYS	Fri, Feb 6, 2015	34.57	35.08	34.36	35.08
65	NYSE	KEYS	Thu, Feb 5, 2015	34.19	34.78	33.95	34.61
64	NYSE	KEYS	Wed, Feb 4, 2015	34.05	34.29	33.72	34.21
63	NYSE	KEYS	Tue, Feb 3, 2015	34.32	34.74	33.95	34.05
62	NYSE	KEYS	Mon, Feb 2, 2015	33.44	34.38	33.37	34.33
61	NYSE	KEYS	Fri, Jan 30, 2015	33.40	33.59	33.12	33.39
60	NYSE	KEYS	Thu, Jan 29, 2015	33.48	33.73	33.25	33.68
59	NYSE	KEYS	Wed, Jan 28, 2015	33.76	34.00	33.25	33.34
58	NYSE	KEYS	Tue, Jan 27, 2015	34.08	34.23	33.65	33.73
57	NYSE	KEYS	Mon, Jan 26, 2015	34.76	34.91	34.02	34.33
56	NYSE	KEYS	Fri, Jan 23, 2015	35.73	35.78	34.58	34.87
55	NYSE	KEYS	Thu, Jan 22, 2015	35.67	36.33	35.38	35.78
54	NYSE	KEYS	Wed, Jan 21, 2015	34.66	35.90	34.52	35.74
53	NYSE	KEYS	Tue, Jan 20, 2015	34.68	35.20	34.45	34.92
52	NYSE	KEYS	Fri, Jan 16, 2015	34.26	35.00	34.22	34.96
51	NYSE	KEYS	Thu, Jan 15, 2015	34.92	34.99	34.20	34.47
50	NYSE	KEYS	Wed, Jan 14, 2015	34.29	34.94	34.17	34.93
49	NYSE	KEYS	Tue, Jan 13, 2015	34.44	34.90	34.11	34.69
48	NYSE	KEYS	Mon, Jan 12, 2015	33.90	34.58	33.90	34.46
47	NYSE	KEYS	Fri, Jan 9, 2015	34.04	34.24	33.77	33.96
46	NYSE	KEYS	Thu, Jan 8, 2015	34.00	34.39	33.82	34.12
45	NYSE	KEYS	Wed, Jan 7, 2015	33.67	34.43	33.67	33.88
44	NYSE	KEYS	Tue, Jan 6, 2015	33.65	33.86	33.50	33.61
43	NYSE	KEYS	Mon, Jan 5, 2015	33.05	33.60	33.05	33.54
42	NYSE	KEYS	Fri, Jan 2, 2015	33.81	34.09	33.13	33.42
41	NYSE	KEYS	Wed, Dec 31, 2014	33.87	34.17	33.64	33.77
40	NYSE	KEYS	Tue, Dec 30, 2014	33.80	34.29	33.68	33.88
39	NYSE	KEYS	Mon, Dec 29, 2014	33.57	34.05	32.74	33.91
38	NYSE	KEYS	Fri, Dec 26, 2014	33.94	34.00	33.55	33.73
37	NYSE	KEYS	Wed, Dec 24, 2014	33.65	34.38	33.51	33.80
36	NYSE	KEYS	Tue, Dec 23, 2014	33.93	34.20	33.54	33.63
35	NYSE	KEYS	Mon, Dec 22, 2014	33.90	34.19	33.83	33.94
34	NYSE	KEYS	Fri, Dec 19, 2014	34.11	34.57	33.58	33.98
33	NYSE	KEYS	Thu, Dec 18, 2014	34.00	34.47	33.42	34.11
32	NYSE	KEYS	Wed, Dec 17, 2014	32.82	34.21	32.39	33.83
31	NYSE	KEYS	Tue, Dec 16, 2014	32.52	33.33	32.50	32.89
30	NYSE	KEYS	Mon, Dec 15, 2014	32.91	33.37	32.74	32.88
29	NYSE	KEYS	Fri, Dec 12, 2014	33.48	33.60	32.58	32.86
28	NYSE	KEYS	Thu, Dec 11, 2014	33.50	33.89	33.45	33.49
27	NYSE	KEYS	Wed, Dec 10, 2014	33.87	33.98	33.40	33.47
26	NYSE	KEYS	Tue, Dec 9, 2014	33.20	34.24	33.20	33.75
25	NYSE	KEYS	Mon, Dec 8, 2014	34.10	34.34	34.00	34.19
24	NYSE	KEYS	Fri, Dec 5, 2014	34.24	34.48	34.00	34.10
23	NYSE	KEYS	Thu, Dec 4, 2014	33.89	34.30	33.71	34.14
22	NYSE	KEYS	Wed, Dec 3, 2014	34.51	34.65	34.25	34.31
21	NYSE	KEYS	Tue, Dec 2, 2014	34.73	34.94	34.30	34.78
20	NYSE	KEYS	Mon, Dec 1, 2014	35.01	35.18	34.76	34.90
19	NYSE	KEYS	Fri, Nov 28, 2014	33.94	35.38	33.88	35.20
18	NYSE	KEYS	Wed, Nov 26, 2014	33.00	34.98	33.00	34.20
17	NYSE	KEYS	Tue, Nov 25, 2014	32.97	33.11	32.58	32.85
16	NYSE	KEYS	Mon, Nov 24, 2014	32.88	33.04	32.34	33.00
15	NYSE	KEYS	Fri, Nov 21, 2014	31.65	32.50	31.45	32.30
14	NYSE	KEYS	Thu, Nov 20, 2014	30.77	31.50	30.65	31.41
13	NYSE	KEYS	Wed, Nov 19, 2014	30.72	31.14	30.59	30.97
12	NYSE	KEYS	Tue, Nov 18, 2014	30.59	31.14	30.21	31.00
11	NYSE	KEYS	Mon, Nov 17, 2014	30.70	31.42	30.55	31.05
10	NYSE	KEYS	Fri, Nov 14, 2014	30.29	30.91	30.22	30.70
9	NYSE	KEYS	Thu, Nov 13, 2014	30.74	31.30	30.14	30.27
8	NYSE	KEYS	Wed, Nov 12, 2014	30.40	31.23	30.00	30.83
7	NYSE	KEYS	Tue, Nov 11, 2014	29.42	30.73	29.06	30.04
6	NYSE	KEYS	Mon, Nov 10, 2014	29.03	30.23	28.56	29.78
5	NYSE	KEYS	Fri, Nov 7, 2014	29.49	30.39	29.01	29.76
4	NYSE	KEYS	Thu, Nov 6, 2014	30.20	30.46	29.88	30.05
3	NYSE	KEYS	Wed, Nov 5, 2014	30.67	31.00	30.00	30.18
2	NYSE	KEYS	Tue, Nov 4, 2014	30.75	30.83	30.08	30.16
1	NYSE	KEYS	Mon, Nov 3, 2014	30.61	31.89	30.38	31.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Keysight Technologies Inc NYSE:KEYS Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024