Dark

SCI
Service Corporation International
stock NYSE

At Close

Aug 27, 2026 3:59:55 PM EDT

83.48USD-2.225%(-1.90)736,906

76.36Bid 92.45Ask 16.09Spread

Pre-market

Aug 24, 2026 9:10:30 AM EDT

83.81USD-1.839%(-1.57)0

After-hours

Aug 27, 2026 4:10:30 PM EDT

83.47USD-0.012%(-0.01)2

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-27	84.5700	84.7400	83.4500	83.4800	-2.225%	736,906	0.000%
2026-08-26	84.3800	86.1700	84.3800	85.3800	+1.101%	659,005	-2.225%
2026-08-25	83.3800	84.5000	83.3500	84.4500	+0.261%	625,004	-1.149%
2026-08-24	83.4200	84.7700	83.3900	84.2300	+1.129%	641,998	-0.890%
2026-08-21	83.7500	83.9000	83.0600	83.2900	-0.096%	579,697	+0.228%
2026-08-20	82.7800	84.0400	82.4001	83.3700	+0.192%	632,869	+0.132%
2026-08-19	82.9400	83.9100	82.3300	83.2100	+1.032%	635,828	+0.324%
2026-08-18	83.4500	84.3250	82.3350	82.3600	-0.206%	704,851	+1.360%
2026-08-17	83.5800	84.2800	82.5200	82.5300	-2.018%	730,624	+1.151%
2026-08-14	83.1200	84.3400	83.1200	84.2300	+1.335%	644,836	-0.890%
2026-08-13	84.1100	85.0100	82.8550	83.1200	-1.517%	797,740	+0.433%
2026-08-12	83.5800	84.5400	82.3759	84.4000	+1.260%	718,925	-1.090%
2026-08-11	82.8500	84.2800	82.8000	83.3500	-0.060%	775,543	+0.156%
2026-08-10	83.7400	84.4300	82.8850	83.4000	-1.894%	758,810	+0.096%
2026-08-07	84.5000	86.0900	83.9500	85.0100	+0.059%	986,640	-1.800%
2026-08-06	85.9900	86.2250	83.6300	84.9600	-0.445%	975,565	-1.742%
2026-08-05	85.7100	85.7175	83.6700	85.3400	-0.304%	1,161,489	-2.180%
2026-08-04	84.7200	85.8700	83.9700	85.6000	-0.384%	1,455,311	-2.477%
2026-08-03	86.2000	87.6800	85.5000	85.9300	-0.302%	1,197,233	-2.851%
2026-07-31	85.4700	86.7300	84.7100	86.1900	+1.055%	1,714,609	-3.144%
2026-07-30	89.9500	90.9900	85.0500	85.2900	-0.455%	1,691,652	-2.122%
2026-07-29	85.1300	85.7700	83.7500	85.6800	+0.824%	1,949,172	-2.568%
2026-07-28	83.9400	85.9600	83.1450	84.9800	+2.720%	1,553,287	-1.765%
2026-07-27	82.5000	83.9600	82.4750	82.7300	+0.486%	1,188,384	+0.907%
2026-07-24	79.6100	82.7400	78.9700	82.3300	+3.769%	1,771,884	+1.397%
2026-07-23	77.3000	79.8000	76.8200	79.3400	+2.573%	1,286,983	+5.218%
2026-07-22	77.8900	78.3450	77.1050	77.3500	+0.194%	1,266,435	+7.925%
2026-07-21	77.5100	78.0600	77.0200	77.2000	-1.026%	1,188,255	+8.135%
2026-07-20	78.4200	78.8550	77.4650	78.0000	-0.915%	881,582	+7.026%
2026-07-17	80.6200	81.0100	78.5800	78.7200	-1.192%	1,012,093	+6.047%
2026-07-16	78.4400	80.1500	78.4400	79.6700	+2.167%	1,200,140	+4.782%
2026-07-15	78.1600	79.5850	77.6250	77.9800	-1.078%	1,077,242	+7.053%
2026-07-14	78.3800	79.2800	78.3600	78.8300	-1.017%	1,027,522	+5.899%
2026-07-13	78.2900	79.8600	78.1350	79.6400	+2.801%	1,092,777	+4.822%
2026-07-10	76.6300	77.6600	76.4000	77.4700	+1.096%	775,596	+7.758%
2026-07-09	75.8700	76.8800	75.8700	76.6300	-0.169%	814,216	+8.939%
2026-07-08	78.5900	78.5900	76.6000	76.7600	-2.054%	1,305,776	+8.755%
2026-07-07	78.5100	79.4100	77.5800	78.3700	+0.759%	1,295,732	+6.520%
2026-07-06	78.2000	78.2000	76.8700	77.7800	-0.993%	901,749	+7.328%
2026-07-02	77.0500	78.6200	76.7601	78.5600	+2.358%	1,309,725	+6.263%
2026-07-01	76.3500	78.0700	76.3500	76.7500	+1.040%	1,187,805	+8.769%
2026-06-30	76.2700	76.6800	75.2100	75.9600	-0.758%	1,037,901	+9.900%
2026-06-29	75.6900	76.5900	75.0600	76.5400	+1.003%	1,301,460	+9.067%
2026-06-26	73.2200	76.1300	72.8200	75.7800	+4.265%	3,481,963	+10.161%
2026-06-25	73.5700	74.2400	72.3000	72.6800	-1.837%	1,685,982	+14.860%
2026-06-24	73.8300	74.5400	73.4300	74.0400	+0.189%	1,315,880	+12.750%
2026-06-23	73.9100	74.2100	72.8000	73.9000	+1.011%	1,863,011	+12.963%
2026-06-22	72.0100	73.8200	71.6600	73.1600	+0.744%	1,467,406	+14.106%
2026-06-18	72.1400	72.9600	71.9100	72.6200	+0.069%	2,271,624	+14.955%
2026-06-17	73.8500	74.4200	72.4400	72.5700	-2.695%	1,858,434	+15.034%
2026-06-16	74.8600	75.0600	73.9400	74.5800	+0.838%	1,172,468	+11.933%
2026-06-15	76.0300	76.4300	73.9100	73.9600	-3.848%	1,711,859	+12.872%
2026-06-12	74.4000	78.0400	73.6850	76.9200	+4.341%	2,095,660	+8.528%
2026-06-11	73.9300	74.0250	71.9100	73.7200	-0.163%	2,239,686	+13.239%
2026-06-10	72.6600	74.5000	72.0200	73.8400	+2.712%	2,319,804	+13.055%
2026-06-09	71.0700	71.9000	70.5932	71.8900	+0.842%	1,369,652	+16.122%
2026-06-08	69.5700	71.3500	69.2300	71.2900	+2.311%	1,910,775	+17.099%
2026-06-05	70.3300	71.3950	69.5500	69.6800	-0.186%	4,035,206	+19.805%
2026-06-04	69.7800	70.9800	69.2900	69.8100	+1.512%	3,261,747	+19.582%
2026-06-03	70.9200	71.1070	68.4100	68.7700	-3.154%	2,748,055	+21.390%
2026-06-02	72.9100	73.2150	70.9000	71.0100	-2.899%	1,662,297	+17.561%
2026-06-01	75.0100	75.3600	73.0400	73.1300	-2.740%	1,325,198	+14.153%
2026-05-29	76.0200	76.5000	75.1200	75.1900	-1.442%	1,155,276	+11.025%
2026-05-28	76.9100	77.6200	76.1350	76.2900	-0.922%	1,278,235	+9.425%
2026-05-27	76.6400	77.3700	76.4600	77.0000	+0.444%	1,263,954	+8.416%
2026-05-26	76.6000	76.9400	76.0040	76.6600	-0.943%	1,450,189	+8.896%
2026-05-22	76.9100	77.4700	76.0050	77.3900	+0.860%	1,263,561	+7.869%
2026-05-21	76.9500	77.3550	75.5200	76.7300	-1.045%	995,740	+8.797%
2026-05-20	77.4400	77.8700	76.3200	77.5400	-0.411%	719,482	+7.661%
2026-05-19	78.8400	79.7000	77.7100	77.8600	-1.193%	1,138,904	+7.218%
2026-05-18	78.0300	79.2900	78.0300	78.8000	+1.364%	836,998	+5.939%
2026-05-15	78.9300	78.9799	77.0700	77.7400	-0.690%	1,025,886	+7.384%
2026-05-14	77.5300	78.3200	77.1800	78.2800	+1.072%	817,661	+6.643%
2026-05-13	77.3500	77.9850	76.7100	77.4500	-0.296%	1,324,578	+7.786%
2026-05-12	77.7800	78.3900	76.4300	77.6800	+0.388%	1,466,184	+7.467%
2026-05-11	78.0000	78.3100	76.9600	77.3800	-0.437%	862,765	+7.883%
2026-05-08	78.7300	79.1999	77.5500	77.7200	-0.968%	1,092,541	+7.411%
2026-05-07	77.9300	79.2000	76.7700	78.4800	+0.051%	1,498,827	+6.371%
2026-05-06	80.0400	80.6900	77.8850	78.4400	-1.321%	1,611,983	+6.425%
2026-05-05	78.1100	80.4100	77.1500	79.4900	+1.055%	2,173,175	+5.019%
2026-05-04	78.9200	80.7175	78.5000	78.6600	-1.404%	1,572,165	+6.128%
2026-05-01	80.8100	82.5000	78.4600	79.7800	-1.543%	1,768,048	+4.638%
2026-04-30	86.6600	86.9200	80.9250	81.0300	-6.204%	1,820,650	+3.024%
2026-04-29	86.5500	86.6650	84.7500	86.3900	+0.046%	1,517,282	-3.368%
2026-04-28	87.0100	87.5300	85.9300	86.3500	+0.058%	1,407,074	-3.324%
2026-04-27	88.0200	88.6650	86.2800	86.3000	-1.630%	1,472,588	-3.268%
2026-04-24	86.7400	88.3950	86.0500	87.7300	+1.575%	1,765,418	-4.844%
2026-04-23	84.9500	86.4150	84.7400	86.3700	+2.056%	1,818,483	-3.346%
2026-04-22	83.8900	85.0800	82.8400	84.6300	+1.099%	1,631,254	-1.359%
2026-04-21	83.4800	83.9200	82.4000	83.7100	+0.360%	983,764	-0.275%
2026-04-20	82.9600	83.8800	82.7050	83.4100	+0.518%	797,958	+0.084%
2026-04-17	82.9000	83.2050	82.2600	82.9800	-0.060%	1,145,347	+0.603%
2026-04-16	80.8600	83.1600	80.5200	83.0300	+3.040%	1,241,713	+0.542%
2026-04-15	81.8000	82.0400	80.2500	80.5800	-1.851%	1,286,219	+3.599%
2026-04-14	81.7600	82.2600	81.2900	82.1000	-0.231%	705,913	+1.681%
2026-04-13	81.5000	82.3000	80.7700	82.2900	+0.907%	638,897	+1.446%
2026-04-10	83.1300	83.4500	81.3600	81.5500	-2.218%	675,533	+2.367%
2026-04-09	83.0800	84.1400	83.0550	83.4000	-0.072%	775,450	+0.096%
2026-04-08	82.8000	83.7900	82.3500	83.4600	+0.603%	1,099,532	+0.024%
2026-04-07	82.5600	83.2100	81.7350	82.9600	+0.436%	914,518	+0.627%
2026-04-06	84.3600	84.3600	82.3600	82.6000	-2.560%	978,132	+1.065%
2026-04-02	83.3500	84.9300	82.9450	84.7700	+2.305%	1,267,032	-1.522%
2026-04-01	82.5700	83.6750	82.1100	82.8600	+0.424%	1,111,819	+0.748%
2026-03-31	82.2200	83.4200	81.4900	82.5100	+1.190%	1,219,454	+1.176%
2026-03-30	81.9800	82.5000	80.7900	81.5400	-0.037%	951,373	+2.379%
2026-03-27	81.5700	82.1700	80.9600	81.5700	-0.330%	1,701,143	+2.342%
2026-03-26	78.6500	83.1200	78.6500	81.8400	+3.871%	2,023,261	+2.004%
2026-03-25	77.8600	78.9250	77.2050	78.7900	+1.691%	1,076,145	+5.953%
2026-03-24	76.3100	77.8000	75.5000	77.4800	+1.268%	973,269	+7.744%
2026-03-23	76.6000	77.6600	76.2050	76.5100	+1.432%	1,086,176	+9.110%
2026-03-20	75.5500	76.2400	74.9900	75.4300	-0.554%	2,112,651	+10.672%
2026-03-19	76.7700	77.7100	75.7200	75.8500	-1.429%	948,189	+10.059%
2026-03-18	78.9000	79.2100	76.9200	76.9500	-3.049%	1,126,678	+8.486%
2026-03-17	79.8100	80.1500	79.0950	79.3700	-0.126%	1,064,776	+5.178%
2026-03-16	80.0200	80.2300	78.9400	79.4700	-0.050%	1,384,513	+5.046%
2026-03-13	78.5900	79.6900	77.4000	79.5100	+1.184%	1,319,566	+4.993%
2026-03-12	79.1800	79.9600	78.4800	78.5800	-1.083%	1,070,005	+6.236%
2026-03-11	78.8900	79.6100	77.9900	79.4400	+0.088%	1,116,106	+5.086%
2026-03-10	80.4300	80.7650	79.1100	79.3700	-1.612%	948,931	+5.178%
2026-03-09	80.9100	81.7000	77.8000	80.6700	-1.079%	1,205,288	+3.483%
2026-03-06	81.9100	82.0000	80.1700	81.5500	-0.208%	712,907	+2.367%
2026-03-05	81.4700	82.2100	80.6200	81.7200	-0.354%	948,951	+2.154%
2026-03-04	84.9600	84.9600	81.7950	82.0100	-3.992%	1,138,305	+1.792%
2026-03-03	85.2700	86.0600	83.9050	85.4200	-0.269%	1,643,339	-2.271%
2026-03-02	83.9400	86.1200	83.3741	85.6500	+1.746%	1,188,776	-2.534%
2026-02-27	83.1200	84.4450	82.8100	84.1800	+0.875%	1,368,061	-0.832%
2026-02-26	81.6000	83.6300	80.7400	83.4500	+3.344%	884,858	+0.036%
2026-02-25	80.3800	80.7900	79.0950	80.7500	+0.161%	1,240,747	+3.381%
2026-02-24	79.6400	80.7750	79.6400	80.6200	+1.473%	938,417	+3.548%
2026-02-23	79.0000	80.0100	78.4350	79.4500	+0.316%	780,434	+5.072%
2026-02-20	80.9800	80.9800	79.0000	79.2000	-1.859%	1,247,397	+5.404%
2026-02-19	80.1600	80.7200	79.1500	80.7000	+0.699%	891,153	+3.445%
2026-02-18	80.1900	80.9800	79.1775	80.1400	-0.410%	1,346,258	+4.168%
2026-02-17	79.3900	80.9400	79.2300	80.4700	+1.017%	1,192,394	+3.741%
2026-02-13	77.1100	81.0600	76.0150	79.6600	+1.181%	1,752,692	+4.795%
2026-02-12	82.0600	82.0600	75.8600	78.7300	-6.729%	3,419,294	+6.033%
2026-02-11	84.2600	84.6000	82.8500	84.4100	+1.223%	1,326,396	-1.102%
2026-02-10	83.8800	84.7850	83.3500	83.3900	-0.903%	1,481,187	+0.108%
2026-02-09	85.2500	86.0150	83.8400	84.1500	-1.128%	1,076,346	-0.796%
2026-02-06	85.6400	86.6700	85.0900	85.1100	-0.316%	1,370,742	-1.915%
2026-02-05	83.9500	85.4500	83.9000	85.3800	+2.007%	835,373	-2.225%
2026-02-04	81.2400	84.0600	81.2400	83.7000	+3.397%	1,126,347	-0.263%
2026-02-03	79.9600	81.7900	79.9600	80.9500	+0.459%	922,854	+3.125%
2026-02-02	80.6400	81.2700	79.5500	80.5800	+0.186%	1,114,184	+3.599%
2026-01-30	79.5800	80.4800	78.4850	80.4300	+0.789%	1,591,149	+3.792%
2026-01-29	79.7900	80.3800	79.2500	79.8000	-0.025%	1,197,072	+4.612%
2026-01-28	80.4400	81.0740	79.6900	79.8200	-0.573%	1,162,629	+4.585%
2026-01-27	80.4000	81.0600	80.1300	80.2800	-0.459%	902,147	+3.986%
2026-01-26	81.1700	81.7100	79.9100	80.6500	-0.653%	639,679	+3.509%
2026-01-23	80.6400	81.2200	80.3600	81.1800	+0.222%	571,076	+2.833%
2026-01-22	81.7100	82.4950	80.8700	81.0000	-0.869%	644,890	+3.062%
2026-01-21	82.6200	82.8600	80.7600	81.7100	-0.777%	1,444,057	+2.166%
2026-01-20	83.0900	83.3650	81.6600	82.3500	-0.747%	908,901	+1.372%
2026-01-16	81.7700	82.9900	81.5500	82.9700	+1.060%	670,878	+0.615%
2026-01-15	80.8800	82.5000	80.8692	82.1000	+1.924%	999,353	+1.681%
2026-01-14	79.8000	80.7900	79.7350	80.5500	+0.864%	1,489,853	+3.637%
2026-01-13	80.0600	80.6350	79.3600	79.8600	-1.322%	1,298,830	+4.533%
2026-01-12	80.9100	80.9600	80.2150	80.9300	+0.148%	803,415	+3.151%
2026-01-09	79.3300	81.0700	79.3300	80.8100	+1.648%	905,726	+3.304%
2026-01-08	78.8600	79.9500	78.8600	79.5000	+0.391%	654,955	+5.006%
2026-01-07	79.7900	79.8750	78.3800	79.1900	-0.377%	541,301	+5.417%
2026-01-06	78.1100	79.7200	78.1100	79.4900	+1.468%	826,945	+5.019%
2026-01-05	76.5400	79.1600	76.5100	78.3400	+1.477%	959,459	+6.561%
2026-01-02	77.6100	78.5800	77.0000	77.2000	-0.988%	1,042,035	+8.135%
2025-12-31	78.2000	78.7700	77.8400	77.9700	-0.383%	598,307	+7.067%
2025-12-30	77.8300	78.2950	77.4700	78.2700	+0.359%	401,373	+6.656%
2025-12-29	78.0100	78.1950	77.3300	77.9900	+0.038%	496,599	+7.039%
2025-12-26	78.4800	78.6482	77.5800	77.9600	-0.447%	350,546	+7.081%
2025-12-24	78.5400	78.6200	78.0150	78.3100	-0.051%	262,952	+6.602%
2025-12-23	78.8200	79.2800	78.2300	78.3500	-0.483%	687,217	+6.548%
2025-12-22	77.8000	79.3700	77.7700	78.7300	+0.691%	668,517	+6.033%
2025-12-19	78.0800	78.4300	77.8800	78.1900	+0.064%	1,570,221	+6.766%
2025-12-18	78.5300	79.1900	78.0000	78.1400	-0.459%	795,750	+6.834%
2025-12-17	78.1900	80.1900	78.1900	78.5000	+0.140%	1,029,274	+6.344%
2025-12-16	78.4300	78.8950	77.4550	78.3900	+0.256%	914,068	+6.493%
2025-12-15	78.6800	79.1599	77.1900	78.1900	-0.812%	1,271,931	+6.766%
2025-12-12	79.8300	80.1500	78.5950	78.8300	-0.580%	1,101,273	+5.899%
2025-12-11	77.5400	79.5550	77.1900	79.2900	+2.840%	812,052	+5.284%
2025-12-10	77.0200	77.5400	76.6700	77.1000	+0.143%	1,072,030	+8.275%
2025-12-09	77.1000	78.0115	76.9300	76.9900	-0.182%	895,191	+8.430%
2025-12-08	76.2900	78.8050	75.9100	77.1300	+1.621%	1,413,399	+8.233%
2025-12-05	75.6300	76.2300	75.3400	75.9000	-0.158%	1,014,160	+9.987%
2025-12-04	76.2400	76.7900	75.9050	76.0200	-0.809%	928,368	+9.813%
2025-12-03	77.9200	78.3400	76.4500	76.6400	-1.617%	676,711	+8.925%
2025-12-02	78.9100	79.3600	77.7200	77.9000	-0.991%	893,570	+7.163%
2025-12-01	79.1400	79.8100	78.5000	78.6800	-0.944%	1,136,369	+6.101%
2025-11-28	78.9100	79.7600	78.6900	79.4300	+0.506%	419,727	+5.099%
2025-11-26	78.2200	79.5800	78.2200	79.0300	+0.868%	648,765	+5.631%
2025-11-25	78.1500	78.5500	77.5801	78.3500	+0.603%	782,526	+6.548%
2025-11-24	79.3800	79.5700	76.6350	77.8800	-2.492%	1,321,463	+7.191%
2025-11-21	79.0100	80.7900	78.3450	79.8700	+1.758%	787,445	+4.520%
2025-11-20	78.9000	79.4400	78.4000	78.4900	-0.683%	835,177	+6.357%
2025-11-19	79.2800	79.9300	78.6900	79.0300	-0.766%	765,327	+5.631%
2025-11-18	78.9400	79.6950	78.5400	79.6400	+0.797%	787,368	+4.822%
2025-11-17	79.2900	79.6500	78.7500	79.0100	-0.828%	1,227,733	+5.658%
2025-11-14	80.1400	80.6400	79.1000	79.6700	-0.225%	662,852	+4.782%
2025-11-13	80.4400	80.9400	79.5750	79.8500	-0.474%	527,118	+4.546%
2025-11-12	80.4500	81.2500	80.1800	80.2300	-0.632%	624,754	+4.051%
2025-11-11	80.4400	81.0800	80.0400	80.7400	+0.761%	611,937	+3.394%
2025-11-10	80.0800	80.3200	79.1600	80.1300	-0.571%	867,755	+4.181%
2025-11-07	80.7000	80.8300	80.0350	80.5900	+0.424%	784,992	+3.586%
2025-11-06	81.4900	82.0100	79.9600	80.2500	-1.618%	1,155,211	+4.025%
2025-11-05	81.5100	82.5200	80.7900	81.5700	-0.061%	1,238,866	+2.342%
2025-11-04	81.6400	82.3100	81.2800	81.6200	+0.233%	913,232	+2.279%
2025-11-03	82.8800	83.5300	79.7900	81.4300	-2.491%	1,479,190	+2.517%
2025-10-31	83.7500	84.3400	82.2100	83.5100	-0.310%	1,772,532	-0.036%
2025-10-30	77.8100	84.6900	77.8100	83.7700	+4.595%	1,450,717	-0.346%
2025-10-29	80.3400	80.5900	79.7025	80.0900	-0.928%	1,399,709	+4.233%
2025-10-28	81.8100	82.0500	80.8400	80.8400	-1.595%	1,082,907	+3.266%
2025-10-27	81.4700	82.2200	81.2700	82.1500	+0.588%	791,977	+1.619%
2025-10-24	81.5100	81.7950	80.9600	81.6700	+0.455%	588,188	+2.216%
2025-10-23	82.2000	82.4600	80.9300	81.3000	-1.107%	722,091	+2.681%
2025-10-22	82.9600	83.2900	82.0400	82.2100	-0.713%	722,635	+1.545%
2025-10-21	81.8600	83.5400	81.5500	82.8000	+1.334%	997,460	+0.821%
2025-10-20	82.3900	82.4650	81.0700	81.7100	-0.705%	829,824	+2.166%
2025-10-17	81.7300	82.4900	81.4150	82.2900	+1.143%	810,558	+1.446%
2025-10-16	82.5500	82.5500	80.9550	81.3600	-1.058%	789,282	+2.606%
2025-10-15	81.9400	82.4600	81.7200	82.2300	+0.280%	945,278	+1.520%
2025-10-14	81.1000	82.2300	80.7900	82.0000	+0.799%	743,531	+1.805%
2025-10-13	80.9600	83.0400	80.7600	81.3500	+0.643%	1,068,264	+2.618%
2025-10-10	80.6200	81.1700	79.8900	80.8300	+0.298%	928,461	+3.278%
2025-10-09	82.0000	82.4100	80.5000	80.5900	-1.851%	942,443	+3.586%
2025-10-08	83.5700	83.8950	82.0000	82.1100	-1.072%	1,563,883	+1.668%
2025-10-07	83.5100	83.9100	82.5200	83.0000	-0.730%	986,473	+0.578%
2025-10-06	83.7100	84.0000	83.2601	83.6100	-0.298%	1,247,848	-0.155%
2025-10-03	83.0600	84.1800	82.8900	83.8600	+0.818%	908,062	-0.453%
2025-10-02	82.4800	83.6500	82.3850	83.1800	+0.507%	999,183	+0.361%
2025-10-01	82.9800	83.3100	82.1600	82.7600	-0.553%	1,053,832	+0.870%
2025-09-30	83.2700	83.9100	82.9000	83.2200	-0.036%	1,160,505	+0.312%
2025-09-29	82.1200	83.3000	81.5350	83.2500	+1.388%	812,378	+0.276%
2025-09-26	81.1800	82.4050	80.6500	82.1100	+1.584%	685,082	+1.668%
2025-09-25	81.1200	81.7200	80.7200	80.8300	-0.284%	562,636	+3.278%
2025-09-24	81.7700	82.2250	80.7910	81.0600	-0.381%	1,432,021	+2.985%
2025-09-23	81.8500	82.7300	80.0900	81.3700	-0.416%	1,093,114	+2.593%
2025-09-22	80.0500	81.7900	79.9150	81.7100	+2.086%	1,275,939	+2.166%
2025-09-19	80.6100	80.7200	79.3650	80.0400	-0.621%	2,687,667	+4.298%
2025-09-18	79.3700	80.7700	79.1350	80.5400	+1.029%	970,872	+3.650%
2025-09-17	80.0000	81.0600	79.6000	79.7200	-0.125%	692,279	+4.717%
2025-09-16	79.8100	80.2500	78.9000	79.8200	+0.138%	1,180,304	+4.585%
2025-09-15	79.9700	80.2100	79.4400	79.7100	-0.474%	799,169	+4.730%
2025-09-12	80.4700	80.6850	79.8900	80.0900	-1.013%	671,931	+4.233%
2025-09-11	78.3500	80.9600	77.8800	80.9100	+3.532%	937,308	+3.176%
2025-09-10	79.0700	79.5700	77.8200	78.1500	-1.624%	1,214,360	+6.820%
2025-09-09	78.8600	79.5600	77.7600	79.4400	+0.595%	924,654	+5.086%
2025-09-08	77.7500	79.0400	76.8500	78.9700	+1.478%	1,119,409	+5.711%
2025-09-05	78.6100	79.2400	77.3150	77.8200	-1.005%	958,470	+7.273%
2025-09-04	77.9800	78.6300	77.6750	78.6100	+0.756%	763,807	+6.195%
2025-09-03	77.5600	78.4400	77.5600	78.0200	-0.051%	700,026	+6.998%
2025-09-02	78.8300	79.1000	77.7978	78.0600	-1.502%	727,672	+6.943%
2025-08-29	79.0200	79.3800	78.7200	79.2500	+0.405%	947,790	+5.338%
2025-08-28	79.4900	80.0500	78.3400	78.9300	-1.041%	748,533	+5.765%
2025-08-27	79.3400	80.0300	79.3400	79.7600	+0.226%	843,690	+4.664%
2025-08-26	79.8300	80.1200	79.1900	79.5800	-0.401%	1,028,230	+4.901%
2025-08-25	81.1800	81.2600	79.5200	79.9000	-1.963%	855,007	+4.481%
2025-08-22	81.6800	82.1200	81.3600	81.5000	+0.332%	771,902	+2.429%
2025-08-21	80.9900	81.9800	80.7650	81.2300	+0.309%	817,171	+2.770%
2025-08-20	81.9600	82.2100	80.9000	80.9800	-0.857%	848,774	+3.087%
2025-08-19	80.3300	81.7900	80.3300	81.6800	+1.139%	798,337	+2.204%
2025-08-18	80.7900	81.2300	80.4400	80.7600	+0.124%	738,744	+3.368%
2025-08-15	80.6500	81.0100	80.5000	80.6600	-0.012%	562,197	+3.496%
2025-08-14	81.4000	81.7050	80.2700	80.6700	-1.682%	865,973	+3.483%
2025-08-13	80.8000	82.0700	80.4900	82.0500	+1.572%	676,291	+1.743%
2025-08-12	80.3600	80.9350	79.5200	80.7800	+0.585%	724,534	+3.342%
2025-08-11	80.4600	80.9800	79.7300	80.3100	-0.261%	1,136,281	+3.947%
2025-08-08	79.9300	80.8800	79.6400	80.5200	+1.436%	998,603	+3.676%
2025-08-07	79.1400	80.0900	78.4800	79.3800	+0.303%	878,687	+5.165%
2025-08-06	78.6700	79.7600	78.4350	79.1400	+0.470%	832,966	+5.484%
2025-08-05	78.3500	79.1300	78.0100	78.7700	+0.408%	894,599	+5.979%
2025-08-04	77.8200	79.3400	77.6600	78.4500	+0.797%	994,255	+6.412%
2025-08-01	77.0100	78.3800	76.2200	77.8300	+1.992%	1,759,317	+7.259%
2025-07-31	76.6300	78.4450	75.6200	76.3100	+0.899%	1,990,689	+9.396%
2025-07-30	75.6800	76.4400	75.0500	75.6300	-0.618%	1,753,912	+10.379%
2025-07-29	76.3200	76.3600	75.7550	76.1000	-0.053%	918,415	+9.698%
2025-07-28	76.0900	76.6900	75.9050	76.1400	+0.158%	1,019,052	+9.640%
2025-07-25	76.7300	77.2000	75.6100	76.0200	-0.262%	1,137,063	+9.813%
2025-07-24	76.8800	77.1400	75.6350	76.2200	-0.742%	1,716,750	+9.525%
2025-07-23	78.0200	78.1450	76.5500	76.7900	-1.728%	2,018,184	+8.712%
2025-07-22	77.2900	78.6500	77.2900	78.1400	+1.454%	1,357,277	+6.834%
2025-07-21	79.7600	79.9150	77.0000	77.0200	-3.520%	1,332,210	+8.387%
2025-07-18	80.0300	80.6200	79.3200	79.8300	-0.038%	894,135	+4.572%
2025-07-17	80.3800	80.8200	78.8850	79.8600	-0.647%	1,028,711	+4.533%
2025-07-16	78.5800	80.4300	78.5800	80.3800	+2.317%	885,057	+3.857%
2025-07-15	80.2400	80.5900	78.5400	78.5600	-2.301%	734,537	+6.263%
2025-07-14	80.2200	80.6050	78.8300	80.4100	-0.446%	915,818	+3.818%
2025-07-11	80.6600	81.2200	80.2350	80.7700	+0.025%	625,042	+3.355%
2025-07-10	81.2300	82.0200	80.7050	80.7500	-1.114%	851,304	+3.381%
2025-07-09	82.1400	82.3700	81.4010	81.6600	-0.681%	545,297	+2.229%
2025-07-08	81.5800	82.5900	81.5800	82.2200	+0.403%	653,077	+1.532%
2025-07-07	81.7000	82.6199	81.4400	81.8900	+0.135%	683,900	+1.942%
2025-07-03	82.1800	82.2100	81.0500	81.7800	-0.487%	503,168	+2.079%
2025-07-02	82.0900	82.3800	81.4300	82.1800	+0.024%	922,596	+1.582%
2025-07-01	81.3800	83.0400	81.1400	82.1600	+0.934%	1,009,226	+1.607%
2025-06-30	81.4000	81.6500	80.8400	81.4000	-0.306%	797,453	+2.555%
2025-06-27	81.3600	81.9500	80.9100	81.6500	+0.480%	1,165,240	+2.241%
2025-06-26	80.0000	81.3100	79.7050	81.2600	+1.881%	955,724	+2.732%
2025-06-25	79.3700	79.9000	78.6200	79.7600	+0.201%	1,104,568	+4.664%
2025-06-24	79.3700	79.8400	78.8600	79.6000	+0.201%	697,603	+4.874%
2025-06-23	78.7600	79.5600	78.5050	79.4400	+1.107%	664,645	+5.086%
2025-06-20	78.4000	78.7450	77.9601	78.5700	+0.345%	1,227,850	+6.249%
2025-06-18	77.6300	78.4800	77.3700	78.3000	+0.513%	854,038	+6.616%
2025-06-17	77.9950	77.9950	77.0000	77.9000	-0.524%	723,807	+7.163%
2025-06-16	78.9100	79.2800	78.1300	78.3100	-0.217%	652,143	+6.602%
2025-06-13	79.2900	79.6600	78.3700	78.4800	-2.084%	1,075,020	+6.371%
2025-06-12	79.2300	80.1700	78.9400	80.1500	+0.906%	861,856	+4.155%
2025-06-11	79.7800	80.3250	79.1500	79.4300	-0.439%	862,640	+5.099%
2025-06-10	80.0100	80.3100	79.4700	79.7800	-0.063%	828,310	+4.638%
2025-06-09	79.0500	80.4300	78.7500	79.8300	+0.745%	1,013,709	+4.572%
2025-06-06	78.7100	79.2900	78.7000	79.2400	+1.291%	818,348	+5.351%
2025-06-05	78.1800	78.6600	77.8000	78.2300	+0.218%	782,810	+6.711%
2025-06-04	78.3000	78.6100	77.8100	78.0600	-0.141%	1,134,530	+6.943%
2025-06-03	77.1300	78.3500	76.9450	78.1700	+0.424%	1,546,822	+6.793%
2025-06-02	76.9600	77.8500	76.5200	77.8400	-0.205%	997,119	+7.246%
2025-05-30	77.3500	78.3350	77.1250	78.0000	+0.736%	879,907	+7.026%
2025-05-29	76.9100	77.7800	76.7100	77.4300	+0.493%	824,874	+7.814%
2025-05-28	77.3000	77.7000	76.7400	77.0500	-0.785%	952,012	+8.345%
2025-05-27	77.2700	77.7350	76.5100	77.6600	+1.146%	1,122,865	+7.494%
2025-05-23	76.1800	76.8600	75.7400	76.7800	+0.248%	947,963	+8.726%
2025-05-22	77.3700	77.7900	75.9400	76.5900	-1.110%	1,304,216	+8.996%
2025-05-21	77.4600	78.3700	77.1600	77.4500	-0.258%	1,428,549	+7.786%
2025-05-20	78.1000	78.4300	77.4950	77.6500	-0.640%	842,895	+7.508%
2025-05-19	77.9800	78.4700	77.2500	78.1500	-0.408%	944,013	+6.820%
2025-05-16	77.1100	78.8800	76.8600	78.4700	+1.975%	1,249,341	+6.385%
2025-05-15	75.4100	77.1300	75.3400	76.9500	+2.191%	1,443,939	+8.486%
2025-05-14	75.6100	75.8300	74.3100	75.3000	-0.686%	1,009,900	+10.863%
2025-05-13	76.7000	76.9300	75.6900	75.8200	-0.967%	1,070,247	+10.103%
2025-05-12	76.4000	76.9950	75.8600	76.5600	+0.909%	1,184,524	+9.039%
2025-05-09	75.3400	76.0900	75.3400	75.8700	+0.490%	1,045,572	+10.030%
2025-05-08	76.2100	76.7700	75.4800	75.5000	-0.749%	961,729	+10.570%
2025-05-07	77.1400	77.3450	75.7100	76.0700	-0.976%	1,217,948	+9.741%
2025-05-06	75.0500	77.0150	74.1400	76.8200	+2.181%	1,602,305	+8.670%
2025-05-05	76.0700	76.4250	75.0900	75.1800	-1.790%	1,549,827	+11.040%
2025-05-02	77.0700	78.1400	75.7300	76.5500	-0.117%	2,261,985	+9.053%
2025-05-01	77.5800	79.2099	74.6750	76.6400	-4.080%	2,877,982	+8.925%
2025-04-30	79.8400	80.0350	78.4750	79.9000	-0.250%	1,656,248	+4.481%
2025-04-29	79.2100	80.3400	79.1071	80.1000	+0.502%	866,095	+4.220%
2025-04-28	78.6500	79.8000	78.6500	79.7000	+1.632%	1,048,754	+4.743%
2025-04-25	78.9500	79.1400	77.6400	78.4200	-0.671%	1,101,696	+6.452%
2025-04-24	80.1200	80.4500	78.8400	78.9500	-1.730%	1,242,910	+5.738%
2025-04-23	80.2100	81.6000	79.8400	80.3400	+1.095%	1,308,385	+3.908%
2025-04-22	77.0300	79.5700	77.0300	79.4700	+3.760%	1,090,349	+5.046%
2025-04-21	77.2300	77.7100	75.7900	76.5900	-1.289%	899,144	+8.996%
2025-04-17	77.3000	77.9400	77.1800	77.5900	+1.226%	875,110	+7.591%
2025-04-16	78.5800	78.5800	76.2750	76.6500	-1.769%	980,013	+8.911%
2025-04-15	78.9600	78.9650	77.8000	78.0300	-1.078%	1,110,131	+6.984%
2025-04-14	78.8100	79.3100	77.9200	78.8800	+0.947%	1,333,946	+5.832%
2025-04-11	75.6300	78.1800	74.6600	78.1400	+4.006%	1,950,205	+6.834%
2025-04-10	74.9600	75.4750	72.4200	75.1300	+0.080%	1,522,528	+11.114%
2025-04-09	72.9100	75.9600	71.7500	75.0700	+2.025%	1,657,438	+11.203%
2025-04-08	76.6500	77.8050	72.7400	73.5800	-1.998%	1,711,040	+13.455%
2025-04-07	75.0000	77.2700	73.7100	75.0800	-2.595%	2,694,888	+11.188%
2025-04-04	79.2700	79.7900	76.9200	77.0800	-5.284%	2,006,482	+8.303%
2025-04-03	81.6000	81.9900	80.8600	81.3800	-0.221%	1,533,358	+2.580%
2025-04-02	80.6100	81.7200	80.3800	81.5600	+0.841%	869,660	+2.354%
2025-04-01	80.2800	81.0400	79.6700	80.8800	+0.848%	1,092,419	+3.215%
2025-03-31	79.5800	80.8300	79.1200	80.2000	+0.514%	1,662,806	+4.090%
2025-03-28	79.9900	80.3800	79.4300	79.7900	-0.511%	1,039,908	+4.625%
2025-03-27	80.0400	80.4500	79.4400	80.2000	+0.288%	855,496	+4.090%
2025-03-26	78.9500	80.7350	78.8750	79.9700	+1.743%	1,045,588	+4.389%
2025-03-25	79.2100	79.4200	77.9100	78.6000	-0.820%	784,574	+6.209%
2025-03-24	78.2300	79.4000	78.2300	79.2500	+1.642%	988,525	+5.338%
2025-03-21	78.5000	78.9700	77.8600	77.9700	-1.028%	1,101,946	+7.067%
2025-03-20	78.9100	79.4350	78.4900	78.7800	-0.631%	772,857	+5.966%
2025-03-19	79.0600	79.8900	78.7950	79.2800	+0.266%	814,184	+5.298%
2025-03-18	79.4100	79.6900	79.0100	79.0700	-0.227%	845,392	+5.577%
2025-03-17	78.3900	79.7300	78.3900	79.2500	+0.891%	1,146,356	+5.338%
2025-03-14	78.3900	79.5700	78.0400	78.5500	-0.076%	828,461	+6.276%
2025-03-13	77.7000	79.1800	77.7000	78.6100	+0.293%	951,822	+6.195%
2025-03-12	79.4100	80.1850	78.2300	78.3800	-1.988%	936,203	+6.507%
2025-03-11	83.7700	84.0000	79.9300	79.9700	-4.979%	1,676,840	+4.389%
2025-03-10	80.7100	85.0000	80.7100	84.1600	+4.081%	2,564,186	-0.808%