Dark

SCI
Service Corporation International
stock NYSE

At Close

Jul 13, 2026 3:59:56 PM EDT

79.64USD+2.795%(+2.17)1,092,776

72.25Bid 84.80Ask 12.55Spread

Pre-market

0.00USD-100.000%(-77.47)0

After-hours

Jul 13, 2026 4:10:30 PM EDT

79.64USD+0.006%(0.00)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-13	77.9300	79.8500	77.9300	79.6400	+2.801%	1,092,776	0.000%
2026-07-10	76.6300	77.6600	76.4000	77.4700	+1.096%	775,596	+2.801%
2026-07-09	75.8700	76.8800	75.8700	76.6300	-0.169%	814,216	+3.928%
2026-07-08	78.5900	78.5900	76.6000	76.7600	-2.054%	1,305,776	+3.752%
2026-07-07	78.5100	79.4100	77.5800	78.3700	+0.759%	1,295,732	+1.621%
2026-07-06	78.2000	78.2000	76.8700	77.7800	-0.993%	901,749	+2.391%
2026-07-02	77.0500	78.6200	76.7601	78.5600	+2.358%	1,309,725	+1.375%
2026-07-01	76.3500	78.0700	76.3500	76.7500	+1.040%	1,187,805	+3.765%
2026-06-30	76.2700	76.6800	75.2100	75.9600	-0.758%	1,037,901	+4.845%
2026-06-29	75.6900	76.5900	75.0600	76.5400	+1.003%	1,301,460	+4.050%
2026-06-26	73.2200	76.1300	72.8200	75.7800	+4.265%	3,481,963	+5.094%
2026-06-25	73.5700	74.2400	72.3000	72.6800	-1.837%	1,685,982	+9.576%
2026-06-24	73.8300	74.5400	73.4300	74.0400	+0.189%	1,315,880	+7.563%
2026-06-23	73.9100	74.2100	72.8000	73.9000	+1.011%	1,863,011	+7.767%
2026-06-22	72.0100	73.8200	71.6600	73.1600	+0.744%	1,467,406	+8.857%
2026-06-18	72.1400	72.9600	71.9100	72.6200	+0.069%	2,271,624	+9.667%
2026-06-17	73.8500	74.4200	72.4400	72.5700	-2.695%	1,858,434	+9.742%
2026-06-16	74.8600	75.0600	73.9400	74.5800	+0.838%	1,172,468	+6.785%
2026-06-15	76.0300	76.4300	73.9100	73.9600	-3.848%	1,711,859	+7.680%
2026-06-12	74.4000	78.0400	73.6850	76.9200	+4.341%	2,095,660	+3.536%
2026-06-11	73.9300	74.0250	71.9100	73.7200	-0.163%	2,239,686	+8.030%
2026-06-10	72.6600	74.5000	72.0200	73.8400	+2.712%	2,319,804	+7.855%
2026-06-09	71.0700	71.9000	70.5932	71.8900	+0.842%	1,369,652	+10.780%
2026-06-08	69.5700	71.3500	69.2300	71.2900	+2.311%	1,910,775	+11.713%
2026-06-05	70.3300	71.3950	69.5500	69.6800	-0.186%	4,035,206	+14.294%
2026-06-04	69.7800	70.9800	69.2900	69.8100	+1.512%	3,261,747	+14.081%
2026-06-03	70.9200	71.1070	68.4100	68.7700	-3.154%	2,748,055	+15.806%
2026-06-02	72.9100	73.2150	70.9000	71.0100	-2.899%	1,662,297	+12.153%
2026-06-01	75.0100	75.3600	73.0400	73.1300	-2.740%	1,325,198	+8.902%
2026-05-29	76.0200	76.5000	75.1200	75.1900	-1.442%	1,155,276	+5.918%
2026-05-28	76.9100	77.6200	76.1350	76.2900	-0.922%	1,278,235	+4.391%
2026-05-27	76.6400	77.3700	76.4600	77.0000	+0.444%	1,263,954	+3.429%
2026-05-26	76.6000	76.9400	76.0040	76.6600	-0.943%	1,450,189	+3.887%
2026-05-22	76.9100	77.4700	76.0050	77.3900	+0.860%	1,263,561	+2.907%
2026-05-21	76.9500	77.3550	75.5200	76.7300	-1.045%	995,740	+3.793%
2026-05-20	77.4400	77.8700	76.3200	77.5400	-0.411%	719,482	+2.708%
2026-05-19	78.8400	79.7000	77.7100	77.8600	-1.193%	1,138,904	+2.286%
2026-05-18	78.0300	79.2900	78.0300	78.8000	+1.364%	836,998	+1.066%
2026-05-15	78.9300	78.9799	77.0700	77.7400	-0.690%	1,025,886	+2.444%
2026-05-14	77.5300	78.3200	77.1800	78.2800	+1.072%	817,661	+1.737%
2026-05-13	77.3500	77.9850	76.7100	77.4500	-0.296%	1,324,578	+2.828%
2026-05-12	77.7800	78.3900	76.4300	77.6800	+0.388%	1,466,184	+2.523%
2026-05-11	78.0000	78.3100	76.9600	77.3800	-0.437%	862,765	+2.921%
2026-05-08	78.7300	79.1999	77.5500	77.7200	-0.968%	1,092,541	+2.470%
2026-05-07	77.9300	79.2000	76.7700	78.4800	+0.051%	1,498,827	+1.478%
2026-05-06	80.0400	80.6900	77.8850	78.4400	-1.321%	1,611,983	+1.530%
2026-05-05	78.1100	80.4100	77.1500	79.4900	+1.055%	2,173,175	+0.189%
2026-05-04	78.9200	80.7175	78.5000	78.6600	-1.404%	1,572,165	+1.246%
2026-05-01	80.8100	82.5000	78.4600	79.7800	-1.543%	1,768,048	-0.175%
2026-04-30	86.6600	86.9200	80.9250	81.0300	-6.204%	1,820,650	-1.715%
2026-04-29	86.5500	86.6650	84.7500	86.3900	+0.046%	1,517,282	-7.813%
2026-04-28	87.0100	87.5300	85.9300	86.3500	+0.058%	1,407,074	-7.771%
2026-04-27	88.0200	88.6650	86.2800	86.3000	-1.630%	1,472,588	-7.717%
2026-04-24	86.7400	88.3950	86.0500	87.7300	+1.575%	1,765,418	-9.221%
2026-04-23	84.9500	86.4150	84.7400	86.3700	+2.056%	1,818,483	-7.792%
2026-04-22	83.8900	85.0800	82.8400	84.6300	+1.099%	1,631,254	-5.896%
2026-04-21	83.4800	83.9200	82.4000	83.7100	+0.360%	983,764	-4.862%
2026-04-20	82.9600	83.8800	82.7050	83.4100	+0.518%	797,958	-4.520%
2026-04-17	82.9000	83.2050	82.2600	82.9800	-0.060%	1,145,347	-4.025%
2026-04-16	80.8600	83.1600	80.5200	83.0300	+3.040%	1,241,713	-4.083%
2026-04-15	81.8000	82.0400	80.2500	80.5800	-1.851%	1,286,219	-1.167%
2026-04-14	81.7600	82.2600	81.2900	82.1000	-0.231%	705,913	-2.996%
2026-04-13	81.5000	82.3000	80.7700	82.2900	+0.907%	638,897	-3.220%
2026-04-10	83.1300	83.4500	81.3600	81.5500	-2.218%	675,533	-2.342%
2026-04-09	83.0800	84.1400	83.0550	83.4000	-0.072%	775,450	-4.508%
2026-04-08	82.8000	83.7900	82.3500	83.4600	+0.603%	1,099,532	-4.577%
2026-04-07	82.5600	83.2100	81.7350	82.9600	+0.436%	914,518	-4.002%
2026-04-06	84.3600	84.3600	82.3600	82.6000	-2.560%	978,132	-3.584%
2026-04-02	83.3500	84.9300	82.9450	84.7700	+2.305%	1,267,032	-6.052%
2026-04-01	82.5700	83.6750	82.1100	82.8600	+0.424%	1,111,819	-3.886%
2026-03-31	82.2200	83.4200	81.4900	82.5100	+1.190%	1,219,454	-3.478%
2026-03-30	81.9800	82.5000	80.7900	81.5400	-0.037%	951,373	-2.330%
2026-03-27	81.5700	82.1700	80.9600	81.5700	-0.330%	1,701,143	-2.366%
2026-03-26	78.6500	83.1200	78.6500	81.8400	+3.871%	2,023,261	-2.688%
2026-03-25	77.8600	78.9250	77.2050	78.7900	+1.691%	1,076,145	+1.079%
2026-03-24	76.3100	77.8000	75.5000	77.4800	+1.268%	973,269	+2.788%
2026-03-23	76.6000	77.6600	76.2050	76.5100	+1.432%	1,086,176	+4.091%
2026-03-20	75.5500	76.2400	74.9900	75.4300	-0.554%	2,112,651	+5.581%
2026-03-19	76.7700	77.7100	75.7200	75.8500	-1.429%	948,189	+4.997%
2026-03-18	78.9000	79.2100	76.9200	76.9500	-3.049%	1,126,678	+3.496%
2026-03-17	79.8100	80.1500	79.0950	79.3700	-0.126%	1,064,776	+0.340%
2026-03-16	80.0200	80.2300	78.9400	79.4700	-0.050%	1,384,513	+0.214%
2026-03-13	78.5900	79.6900	77.4000	79.5100	+1.184%	1,319,566	+0.164%
2026-03-12	79.1800	79.9600	78.4800	78.5800	-1.083%	1,070,005	+1.349%
2026-03-11	78.8900	79.6100	77.9900	79.4400	+0.088%	1,116,106	+0.252%
2026-03-10	80.4300	80.7650	79.1100	79.3700	-1.612%	948,931	+0.340%
2026-03-09	80.9100	81.7000	77.8000	80.6700	-1.079%	1,205,288	-1.277%
2026-03-06	81.9100	82.0000	80.1700	81.5500	-0.208%	712,907	-2.342%
2026-03-05	81.4700	82.2100	80.6200	81.7200	-0.354%	948,951	-2.545%
2026-03-04	84.9600	84.9600	81.7950	82.0100	-3.992%	1,138,305	-2.890%
2026-03-03	85.2700	86.0600	83.9050	85.4200	-0.269%	1,643,339	-6.767%
2026-03-02	83.9400	86.1200	83.3741	85.6500	+1.746%	1,188,776	-7.017%
2026-02-27	83.1200	84.4450	82.8100	84.1800	+0.875%	1,368,061	-5.393%
2026-02-26	81.6000	83.6300	80.7400	83.4500	+3.344%	884,858	-4.566%
2026-02-25	80.3800	80.7900	79.0950	80.7500	+0.161%	1,240,747	-1.375%
2026-02-24	79.6400	80.7750	79.6400	80.6200	+1.473%	938,417	-1.216%
2026-02-23	79.0000	80.0100	78.4350	79.4500	+0.316%	780,434	+0.239%
2026-02-20	80.9800	80.9800	79.0000	79.2000	-1.859%	1,247,397	+0.556%
2026-02-19	80.1600	80.7200	79.1500	80.7000	+0.699%	891,153	-1.314%
2026-02-18	80.1900	80.9800	79.1775	80.1400	-0.410%	1,346,258	-0.624%
2026-02-17	79.3900	80.9400	79.2300	80.4700	+1.017%	1,192,394	-1.031%
2026-02-13	77.1100	81.0600	76.0150	79.6600	+1.181%	1,752,692	-0.025%
2026-02-12	82.0600	82.0600	75.8600	78.7300	-6.729%	3,419,294	+1.156%
2026-02-11	84.2600	84.6000	82.8500	84.4100	+1.223%	1,326,396	-5.651%
2026-02-10	83.8800	84.7850	83.3500	83.3900	-0.903%	1,481,187	-4.497%
2026-02-09	85.2500	86.0150	83.8400	84.1500	-1.128%	1,076,346	-5.359%
2026-02-06	85.6400	86.6700	85.0900	85.1100	-0.316%	1,370,742	-6.427%
2026-02-05	83.9500	85.4500	83.9000	85.3800	+2.007%	835,373	-6.723%
2026-02-04	81.2400	84.0600	81.2400	83.7000	+3.397%	1,126,347	-4.851%
2026-02-03	79.9600	81.7900	79.9600	80.9500	+0.459%	922,854	-1.618%
2026-02-02	80.6400	81.2700	79.5500	80.5800	+0.186%	1,114,184	-1.167%
2026-01-30	79.5800	80.4800	78.4850	80.4300	+0.789%	1,591,149	-0.982%
2026-01-29	79.7900	80.3800	79.2500	79.8000	-0.025%	1,197,072	-0.201%
2026-01-28	80.4400	81.0740	79.6900	79.8200	-0.573%	1,162,629	-0.226%
2026-01-27	80.4000	81.0600	80.1300	80.2800	-0.459%	902,147	-0.797%
2026-01-26	81.1700	81.7100	79.9100	80.6500	-0.653%	639,679	-1.252%
2026-01-23	80.6400	81.2200	80.3600	81.1800	+0.222%	571,076	-1.897%
2026-01-22	81.7100	82.4950	80.8700	81.0000	-0.869%	644,890	-1.679%
2026-01-21	82.6200	82.8600	80.7600	81.7100	-0.777%	1,444,057	-2.533%
2026-01-20	83.0900	83.3650	81.6600	82.3500	-0.747%	908,901	-3.291%
2026-01-16	81.7700	82.9900	81.5500	82.9700	+1.060%	670,878	-4.013%
2026-01-15	80.8800	82.5000	80.8692	82.1000	+1.924%	999,353	-2.996%
2026-01-14	79.8000	80.7900	79.7350	80.5500	+0.864%	1,489,853	-1.130%
2026-01-13	80.0600	80.6350	79.3600	79.8600	-1.322%	1,298,830	-0.275%
2026-01-12	80.9100	80.9600	80.2150	80.9300	+0.148%	803,415	-1.594%
2026-01-09	79.3300	81.0700	79.3300	80.8100	+1.648%	905,726	-1.448%
2026-01-08	78.8600	79.9500	78.8600	79.5000	+0.391%	654,955	+0.176%
2026-01-07	79.7900	79.8750	78.3800	79.1900	-0.377%	541,301	+0.568%
2026-01-06	78.1100	79.7200	78.1100	79.4900	+1.468%	826,945	+0.189%
2026-01-05	76.5400	79.1600	76.5100	78.3400	+1.477%	959,459	+1.659%
2026-01-02	77.6100	78.5800	77.0000	77.2000	-0.988%	1,042,035	+3.161%
2025-12-31	78.2000	78.7700	77.8400	77.9700	-0.383%	598,307	+2.142%
2025-12-30	77.8300	78.2950	77.4700	78.2700	+0.359%	401,373	+1.750%
2025-12-29	78.0100	78.1950	77.3300	77.9900	+0.038%	496,599	+2.116%
2025-12-26	78.4800	78.6482	77.5800	77.9600	-0.447%	350,546	+2.155%
2025-12-24	78.5400	78.6200	78.0150	78.3100	-0.051%	262,952	+1.698%
2025-12-23	78.8200	79.2800	78.2300	78.3500	-0.483%	687,217	+1.646%
2025-12-22	77.8000	79.3700	77.7700	78.7300	+0.691%	668,517	+1.156%
2025-12-19	78.0800	78.4300	77.8800	78.1900	+0.064%	1,570,221	+1.854%
2025-12-18	78.5300	79.1900	78.0000	78.1400	-0.459%	795,750	+1.920%
2025-12-17	78.1900	80.1900	78.1900	78.5000	+0.140%	1,029,274	+1.452%
2025-12-16	78.4300	78.8950	77.4550	78.3900	+0.256%	914,068	+1.595%
2025-12-15	78.6800	79.1599	77.1900	78.1900	-0.812%	1,271,931	+1.854%
2025-12-12	79.8300	80.1500	78.5950	78.8300	-0.580%	1,101,273	+1.028%
2025-12-11	77.5400	79.5550	77.1900	79.2900	+2.840%	812,052	+0.441%
2025-12-10	77.0200	77.5400	76.6700	77.1000	+0.143%	1,072,030	+3.294%
2025-12-09	77.1000	78.0115	76.9300	76.9900	-0.182%	895,191	+3.442%
2025-12-08	76.2900	78.8050	75.9100	77.1300	+1.621%	1,413,399	+3.254%
2025-12-05	75.6300	76.2300	75.3400	75.9000	-0.158%	1,014,160	+4.928%
2025-12-04	76.2400	76.7900	75.9050	76.0200	-0.809%	928,368	+4.762%
2025-12-03	77.9200	78.3400	76.4500	76.6400	-1.617%	676,711	+3.914%
2025-12-02	78.9100	79.3600	77.7200	77.9000	-0.991%	893,570	+2.234%
2025-12-01	79.1400	79.8100	78.5000	78.6800	-0.944%	1,136,369	+1.220%
2025-11-28	78.9100	79.7600	78.6900	79.4300	+0.506%	419,727	+0.264%
2025-11-26	78.2200	79.5800	78.2200	79.0300	+0.868%	648,765	+0.772%
2025-11-25	78.1500	78.5500	77.5801	78.3500	+0.603%	782,526	+1.646%
2025-11-24	79.3800	79.5700	76.6350	77.8800	-2.492%	1,321,463	+2.260%
2025-11-21	79.0100	80.7900	78.3450	79.8700	+1.758%	787,445	-0.288%
2025-11-20	78.9000	79.4400	78.4000	78.4900	-0.683%	835,177	+1.465%
2025-11-19	79.2800	79.9300	78.6900	79.0300	-0.766%	765,327	+0.772%
2025-11-18	78.9400	79.6950	78.5400	79.6400	+0.797%	787,368	0.000%
2025-11-17	79.2900	79.6500	78.7500	79.0100	-0.828%	1,227,733	+0.797%
2025-11-14	80.1400	80.6400	79.1000	79.6700	-0.225%	662,852	-0.038%
2025-11-13	80.4400	80.9400	79.5750	79.8500	-0.474%	527,118	-0.263%
2025-11-12	80.4500	81.2500	80.1800	80.2300	-0.632%	624,754	-0.735%
2025-11-11	80.4400	81.0800	80.0400	80.7400	+0.761%	611,937	-1.362%
2025-11-10	80.0800	80.3200	79.1600	80.1300	-0.571%	867,755	-0.612%
2025-11-07	80.7000	80.8300	80.0350	80.5900	+0.424%	784,992	-1.179%
2025-11-06	81.4900	82.0100	79.9600	80.2500	-1.618%	1,155,211	-0.760%
2025-11-05	81.5100	82.5200	80.7900	81.5700	-0.061%	1,238,866	-2.366%
2025-11-04	81.6400	82.3100	81.2800	81.6200	+0.233%	913,232	-2.426%
2025-11-03	82.8800	83.5300	79.7900	81.4300	-2.491%	1,479,190	-2.198%
2025-10-31	83.7500	84.3400	82.2100	83.5100	-0.310%	1,772,532	-4.634%
2025-10-30	77.8100	84.6900	77.8100	83.7700	+4.595%	1,450,717	-4.930%
2025-10-29	80.3400	80.5900	79.7025	80.0900	-0.928%	1,399,709	-0.562%
2025-10-28	81.8100	82.0500	80.8400	80.8400	-1.595%	1,082,907	-1.484%
2025-10-27	81.4700	82.2200	81.2700	82.1500	+0.588%	791,977	-3.055%
2025-10-24	81.5100	81.7950	80.9600	81.6700	+0.455%	588,188	-2.486%
2025-10-23	82.2000	82.4600	80.9300	81.3000	-1.107%	722,091	-2.042%
2025-10-22	82.9600	83.2900	82.0400	82.2100	-0.713%	722,635	-3.126%
2025-10-21	81.8600	83.5400	81.5500	82.8000	+1.334%	997,460	-3.816%
2025-10-20	82.3900	82.4650	81.0700	81.7100	-0.705%	829,824	-2.533%
2025-10-17	81.7300	82.4900	81.4150	82.2900	+1.143%	810,558	-3.220%
2025-10-16	82.5500	82.5500	80.9550	81.3600	-1.058%	789,282	-2.114%
2025-10-15	81.9400	82.4600	81.7200	82.2300	+0.280%	945,278	-3.150%
2025-10-14	81.1000	82.2300	80.7900	82.0000	+0.799%	743,531	-2.878%
2025-10-13	80.9600	83.0400	80.7600	81.3500	+0.643%	1,068,264	-2.102%
2025-10-10	80.6200	81.1700	79.8900	80.8300	+0.298%	928,461	-1.472%
2025-10-09	82.0000	82.4100	80.5000	80.5900	-1.851%	942,443	-1.179%
2025-10-08	83.5700	83.8950	82.0000	82.1100	-1.072%	1,563,883	-3.008%
2025-10-07	83.5100	83.9100	82.5200	83.0000	-0.730%	986,473	-4.048%
2025-10-06	83.7100	84.0000	83.2601	83.6100	-0.298%	1,247,848	-4.748%
2025-10-03	83.0600	84.1800	82.8900	83.8600	+0.818%	908,062	-5.032%
2025-10-02	82.4800	83.6500	82.3850	83.1800	+0.507%	999,183	-4.256%
2025-10-01	82.9800	83.3100	82.1600	82.7600	-0.553%	1,053,832	-3.770%
2025-09-30	83.2700	83.9100	82.9000	83.2200	-0.036%	1,160,505	-4.302%
2025-09-29	82.1200	83.3000	81.5350	83.2500	+1.388%	812,378	-4.336%
2025-09-26	81.1800	82.4050	80.6500	82.1100	+1.584%	685,082	-3.008%
2025-09-25	81.1200	81.7200	80.7200	80.8300	-0.284%	562,636	-1.472%
2025-09-24	81.7700	82.2250	80.7910	81.0600	-0.381%	1,432,021	-1.752%
2025-09-23	81.8500	82.7300	80.0900	81.3700	-0.416%	1,093,114	-2.126%
2025-09-22	80.0500	81.7900	79.9150	81.7100	+2.086%	1,275,939	-2.533%
2025-09-19	80.6100	80.7200	79.3650	80.0400	-0.621%	2,687,667	-0.500%
2025-09-18	79.3700	80.7700	79.1350	80.5400	+1.029%	970,872	-1.117%
2025-09-17	80.0000	81.0600	79.6000	79.7200	-0.125%	692,279	-0.100%
2025-09-16	79.8100	80.2500	78.9000	79.8200	+0.138%	1,180,304	-0.226%
2025-09-15	79.9700	80.2100	79.4400	79.7100	-0.474%	799,169	-0.088%
2025-09-12	80.4700	80.6850	79.8900	80.0900	-1.013%	671,931	-0.562%
2025-09-11	78.3500	80.9600	77.8800	80.9100	+3.532%	937,308	-1.570%
2025-09-10	79.0700	79.5700	77.8200	78.1500	-1.624%	1,214,360	+1.907%
2025-09-09	78.8600	79.5600	77.7600	79.4400	+0.595%	924,654	+0.252%
2025-09-08	77.7500	79.0400	76.8500	78.9700	+1.478%	1,119,409	+0.848%
2025-09-05	78.6100	79.2400	77.3150	77.8200	-1.005%	958,470	+2.339%
2025-09-04	77.9800	78.6300	77.6750	78.6100	+0.756%	763,807	+1.310%
2025-09-03	77.5600	78.4400	77.5600	78.0200	-0.051%	700,026	+2.076%
2025-09-02	78.8300	79.1000	77.7978	78.0600	-1.502%	727,672	+2.024%
2025-08-29	79.0200	79.3800	78.7200	79.2500	+0.405%	947,790	+0.492%
2025-08-28	79.4900	80.0500	78.3400	78.9300	-1.041%	748,533	+0.900%
2025-08-27	79.3400	80.0300	79.3400	79.7600	+0.226%	843,690	-0.150%
2025-08-26	79.8300	80.1200	79.1900	79.5800	-0.401%	1,028,230	+0.075%
2025-08-25	81.1800	81.2600	79.5200	79.9000	-1.963%	855,007	-0.325%
2025-08-22	81.6800	82.1200	81.3600	81.5000	+0.332%	771,902	-2.282%
2025-08-21	80.9900	81.9800	80.7650	81.2300	+0.309%	817,171	-1.957%
2025-08-20	81.9600	82.2100	80.9000	80.9800	-0.857%	848,774	-1.655%
2025-08-19	80.3300	81.7900	80.3300	81.6800	+1.139%	798,337	-2.498%
2025-08-18	80.7900	81.2300	80.4400	80.7600	+0.124%	738,744	-1.387%
2025-08-15	80.6500	81.0100	80.5000	80.6600	-0.012%	562,197	-1.265%
2025-08-14	81.4000	81.7050	80.2700	80.6700	-1.682%	865,973	-1.277%
2025-08-13	80.8000	82.0700	80.4900	82.0500	+1.572%	676,291	-2.937%
2025-08-12	80.3600	80.9350	79.5200	80.7800	+0.585%	724,534	-1.411%
2025-08-11	80.4600	80.9800	79.7300	80.3100	-0.261%	1,136,281	-0.834%
2025-08-08	79.9300	80.8800	79.6400	80.5200	+1.436%	998,603	-1.093%
2025-08-07	79.1400	80.0900	78.4800	79.3800	+0.303%	878,687	+0.328%
2025-08-06	78.6700	79.7600	78.4350	79.1400	+0.470%	832,966	+0.632%
2025-08-05	78.3500	79.1300	78.0100	78.7700	+0.408%	894,599	+1.104%
2025-08-04	77.8200	79.3400	77.6600	78.4500	+0.797%	994,255	+1.517%
2025-08-01	77.0100	78.3800	76.2200	77.8300	+1.992%	1,759,317	+2.326%
2025-07-31	76.6300	78.4450	75.6200	76.3100	+0.899%	1,990,689	+4.364%
2025-07-30	75.6800	76.4400	75.0500	75.6300	-0.618%	1,753,912	+5.302%
2025-07-29	76.3200	76.3600	75.7550	76.1000	-0.053%	918,415	+4.652%
2025-07-28	76.0900	76.6900	75.9050	76.1400	+0.158%	1,019,052	+4.597%
2025-07-25	76.7300	77.2000	75.6100	76.0200	-0.262%	1,137,063	+4.762%
2025-07-24	76.8800	77.1400	75.6350	76.2200	-0.742%	1,716,750	+4.487%
2025-07-23	78.0200	78.1450	76.5500	76.7900	-1.728%	2,018,184	+3.711%
2025-07-22	77.2900	78.6500	77.2900	78.1400	+1.454%	1,357,277	+1.920%
2025-07-21	79.7600	79.9150	77.0000	77.0200	-3.520%	1,332,210	+3.402%
2025-07-18	80.0300	80.6200	79.3200	79.8300	-0.038%	894,135	-0.238%
2025-07-17	80.3800	80.8200	78.8850	79.8600	-0.647%	1,028,711	-0.275%
2025-07-16	78.5800	80.4300	78.5800	80.3800	+2.317%	885,057	-0.921%
2025-07-15	80.2400	80.5900	78.5400	78.5600	-2.301%	734,537	+1.375%
2025-07-14	80.2200	80.6050	78.8300	80.4100	-0.446%	915,818	-0.958%
2025-07-11	80.6600	81.2200	80.2350	80.7700	+0.025%	625,042	-1.399%
2025-07-10	81.2300	82.0200	80.7050	80.7500	-1.114%	851,304	-1.375%
2025-07-09	82.1400	82.3700	81.4010	81.6600	-0.681%	545,297	-2.474%
2025-07-08	81.5800	82.5900	81.5800	82.2200	+0.403%	653,077	-3.138%
2025-07-07	81.7000	82.6199	81.4400	81.8900	+0.135%	683,900	-2.748%
2025-07-03	82.1800	82.2100	81.0500	81.7800	-0.487%	503,168	-2.617%
2025-07-02	82.0900	82.3800	81.4300	82.1800	+0.024%	922,596	-3.091%
2025-07-01	81.3800	83.0400	81.1400	82.1600	+0.934%	1,009,226	-3.067%
2025-06-30	81.4000	81.6500	80.8400	81.4000	-0.306%	797,453	-2.162%
2025-06-27	81.3600	81.9500	80.9100	81.6500	+0.480%	1,165,240	-2.462%
2025-06-26	80.0000	81.3100	79.7050	81.2600	+1.881%	955,724	-1.994%
2025-06-25	79.3700	79.9000	78.6200	79.7600	+0.201%	1,104,568	-0.150%
2025-06-24	79.3700	79.8400	78.8600	79.6000	+0.201%	697,603	+0.050%
2025-06-23	78.7600	79.5600	78.5050	79.4400	+1.107%	664,645	+0.252%
2025-06-20	78.4000	78.7450	77.9601	78.5700	+0.345%	1,227,850	+1.362%
2025-06-18	77.6300	78.4800	77.3700	78.3000	+0.513%	854,038	+1.711%
2025-06-17	77.9950	77.9950	77.0000	77.9000	-0.524%	723,807	+2.234%
2025-06-16	78.9100	79.2800	78.1300	78.3100	-0.217%	652,143	+1.698%
2025-06-13	79.2900	79.6600	78.3700	78.4800	-2.084%	1,075,020	+1.478%
2025-06-12	79.2300	80.1700	78.9400	80.1500	+0.906%	861,856	-0.636%
2025-06-11	79.7800	80.3250	79.1500	79.4300	-0.439%	862,640	+0.264%
2025-06-10	80.0100	80.3100	79.4700	79.7800	-0.063%	828,310	-0.175%
2025-06-09	79.0500	80.4300	78.7500	79.8300	+0.745%	1,013,709	-0.238%
2025-06-06	78.7100	79.2900	78.7000	79.2400	+1.291%	818,348	+0.505%
2025-06-05	78.1800	78.6600	77.8000	78.2300	+0.218%	782,810	+1.802%
2025-06-04	78.3000	78.6100	77.8100	78.0600	-0.141%	1,134,530	+2.024%
2025-06-03	77.1300	78.3500	76.9450	78.1700	+0.424%	1,546,822	+1.881%
2025-06-02	76.9600	77.8500	76.5200	77.8400	-0.205%	997,119	+2.312%
2025-05-30	77.3500	78.3350	77.1250	78.0000	+0.736%	879,907	+2.103%
2025-05-29	76.9100	77.7800	76.7100	77.4300	+0.493%	824,874	+2.854%
2025-05-28	77.3000	77.7000	76.7400	77.0500	-0.785%	952,012	+3.361%
2025-05-27	77.2700	77.7350	76.5100	77.6600	+1.146%	1,122,865	+2.550%
2025-05-23	76.1800	76.8600	75.7400	76.7800	+0.248%	947,963	+3.725%
2025-05-22	77.3700	77.7900	75.9400	76.5900	-1.110%	1,304,216	+3.982%
2025-05-21	77.4600	78.3700	77.1600	77.4500	-0.258%	1,428,549	+2.828%
2025-05-20	78.1000	78.4300	77.4950	77.6500	-0.640%	842,895	+2.563%
2025-05-19	77.9800	78.4700	77.2500	78.1500	-0.408%	944,013	+1.907%
2025-05-16	77.1100	78.8800	76.8600	78.4700	+1.975%	1,249,341	+1.491%
2025-05-15	75.4100	77.1300	75.3400	76.9500	+2.191%	1,443,939	+3.496%
2025-05-14	75.6100	75.8300	74.3100	75.3000	-0.686%	1,009,900	+5.764%
2025-05-13	76.7000	76.9300	75.6900	75.8200	-0.967%	1,070,247	+5.038%
2025-05-12	76.4000	76.9950	75.8600	76.5600	+0.909%	1,184,524	+4.023%
2025-05-09	75.3400	76.0900	75.3400	75.8700	+0.490%	1,045,572	+4.969%
2025-05-08	76.2100	76.7700	75.4800	75.5000	-0.749%	961,729	+5.483%
2025-05-07	77.1400	77.3450	75.7100	76.0700	-0.976%	1,217,948	+4.693%
2025-05-06	75.0500	77.0150	74.1400	76.8200	+2.181%	1,602,305	+3.671%
2025-05-05	76.0700	76.4250	75.0900	75.1800	-1.790%	1,549,827	+5.932%
2025-05-02	77.0700	78.1400	75.7300	76.5500	-0.117%	2,261,985	+4.037%
2025-05-01	77.5800	79.2099	74.6750	76.6400	-4.080%	2,877,982	+3.914%
2025-04-30	79.8400	80.0350	78.4750	79.9000	-0.250%	1,656,248	-0.325%
2025-04-29	79.2100	80.3400	79.1071	80.1000	+0.502%	866,095	-0.574%
2025-04-28	78.6500	79.8000	78.6500	79.7000	+1.632%	1,048,754	-0.075%
2025-04-25	78.9500	79.1400	77.6400	78.4200	-0.671%	1,101,696	+1.556%
2025-04-24	80.1200	80.4500	78.8400	78.9500	-1.730%	1,242,910	+0.874%
2025-04-23	80.2100	81.6000	79.8400	80.3400	+1.095%	1,308,385	-0.871%
2025-04-22	77.0300	79.5700	77.0300	79.4700	+3.760%	1,090,349	+0.214%
2025-04-21	77.2300	77.7100	75.7900	76.5900	-1.289%	899,144	+3.982%
2025-04-17	77.3000	77.9400	77.1800	77.5900	+1.226%	875,110	+2.642%
2025-04-16	78.5800	78.5800	76.2750	76.6500	-1.769%	980,013	+3.901%
2025-04-15	78.9600	78.9650	77.8000	78.0300	-1.078%	1,110,131	+2.063%
2025-04-14	78.8100	79.3100	77.9200	78.8800	+0.947%	1,333,946	+0.963%
2025-04-11	75.6300	78.1800	74.6600	78.1400	+4.006%	1,950,205	+1.920%
2025-04-10	74.9600	75.4750	72.4200	75.1300	+0.080%	1,522,528	+6.003%
2025-04-09	72.9100	75.9600	71.7500	75.0700	+2.025%	1,657,438	+6.088%
2025-04-08	76.6500	77.8050	72.7400	73.5800	-1.998%	1,711,040	+8.236%
2025-04-07	75.0000	77.2700	73.7100	75.0800	-2.595%	2,694,888	+6.074%
2025-04-04	79.2700	79.7900	76.9200	77.0800	-5.284%	2,006,482	+3.321%
2025-04-03	81.6000	81.9900	80.8600	81.3800	-0.221%	1,533,358	-2.138%
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	-1.533%
2025-03-31	79.5800	80.8300	79.1200	80.2000	+0.514%	1,662,806	-0.698%
2025-03-28	79.9900	80.3800	79.4300	79.7900	-0.511%	1,039,908	-0.188%
2025-03-27	80.0400	80.4500	79.4400	80.2000	+0.288%	855,496	-0.698%
2025-03-26	78.9500	80.7350	78.8750	79.9700	+1.743%	1,045,588	-0.413%
2025-03-25	79.2100	79.4200	77.9100	78.6000	-0.820%	784,574	+1.323%
2025-03-24	78.2300	79.4000	78.2300	79.2500	+1.642%	988,525	+0.492%
2025-03-21	78.5000	78.9700	77.8600	77.9700	-1.028%	1,101,946	+2.142%
2025-03-20	78.9100	79.4350	78.4900	78.7800	-0.631%	772,857	+1.092%
2025-03-19	79.0600	79.8900	78.7950	79.2800	+0.266%	814,184	+0.454%
2025-03-18	79.4100	79.6900	79.0100	79.0700	-0.227%	845,392	+0.721%
2025-03-17	78.3900	79.7300	78.3900	79.2500	+0.891%	1,146,356	+0.492%
2025-03-14	78.3900	79.5700	78.0400	78.5500	-0.076%	828,461	+1.388%
2025-03-13	77.7000	79.1800	77.7000	78.6100	+0.293%	951,822	+1.310%
2025-03-12	79.4100	80.1850	78.2300	78.3800	-1.988%	936,203	+1.608%
2025-03-11	83.7700	84.0000	79.9300	79.9700	-4.979%	1,676,840	-0.413%
2025-03-10	80.7100	85.0000	80.7100	84.1600	+4.081%	2,564,186	-5.371%
2025-03-07	79.6800	81.8200	79.5250	80.8600	+1.227%	1,117,031	-1.509%
2025-03-06	78.6400	80.0890	78.3300	79.8800	+0.897%	898,042	-0.300%
2025-03-05	79.0000	79.6500	78.2300	79.1700	0.000%	1,048,422	+0.594%
2025-03-04	79.5400	80.1450	78.5300	79.1700	-1.050%	1,721,967	+0.594%
2025-03-03	81.0000	81.6300	79.5200	80.0100	-1.222%	1,148,607	-0.462%
2025-02-28	80.6900	81.2200	79.8800	81.0000	+0.646%	1,116,712	-1.679%
2025-02-27	80.0500	80.8200	79.8000	80.4800	-0.458%	851,333	-1.044%
2025-02-26	80.2200	81.4600	80.2200	80.8500	+0.099%	1,229,312	-1.497%
2025-02-25	80.1700	81.6100	80.0600	80.7700	+1.343%	1,366,555	-1.399%
2025-02-24	78.9800	80.4600	78.8300	79.7000	+1.001%	1,049,253	-0.075%
2025-02-21	78.9200	79.6800	78.3900	78.9100	+0.331%	1,221,148	+0.925%
2025-02-20	78.5300	79.2045	77.8750	78.6500	-0.304%	1,097,981	+1.259%
2025-02-19	77.6700	79.4750	77.6700	78.8900	+1.440%	1,356,838	+0.951%
2025-02-18	76.7400	78.0200	76.4750	77.7700	+0.908%	1,386,390	+2.405%
2025-02-14	80.0600	80.8900	76.9600	77.0700	-5.412%	2,051,374	+3.335%
2025-02-13	82.0000	83.7800	80.7700	81.4800	+7.225%	3,089,697	-2.258%
2025-02-12	76.6900	77.3900	75.7100	75.9900	-1.758%	1,913,944	+4.803%
2025-02-11	75.6400	77.4100	74.2700	77.3500	+1.576%	1,819,797	+2.961%
2025-02-10	76.5100	77.2500	75.8600	76.1500	-0.249%	1,574,286	+4.583%
2025-02-07	76.9200	77.1760	75.9000	76.3400	-0.689%	893,955	+4.323%
2025-02-06	77.5100	77.5100	75.8900	76.8700	-0.298%	1,263,118	+3.603%
2025-02-05	77.9300	77.9750	76.4100	77.1000	-0.798%	678,478	+3.294%
2025-02-04	76.9300	78.3100	76.8200	77.7200	+0.284%	1,019,576	+2.470%
2025-02-03	76.8100	77.8389	75.6000	77.5000	-0.794%	1,476,416	+2.761%
2025-01-31	78.4300	79.5250	78.0300	78.1200	-0.813%	1,205,547	+1.946%
2025-01-30	81.3700	81.3700	78.5700	78.7600	-2.777%	1,268,078	+1.117%
2025-01-29	80.8400	81.5300	80.1500	81.0100	+0.223%	935,873	-1.691%
2025-01-28	79.9000	81.4800	79.3036	80.8300	+0.585%	1,540,605	-1.472%
2025-01-27	77.4500	80.3800	77.3350	80.3600	+3.264%	1,124,157	-0.896%
2025-01-24	77.1900	78.3000	76.9798	77.8200	+0.426%	830,334	+2.339%
2025-01-23	77.0100	77.7800	76.5050	77.4900	+0.597%	971,890	+2.775%
2025-01-22	77.5600	77.6750	76.5050	77.0300	-0.964%	1,114,673	+3.388%
2025-01-21	77.0300	78.0900	76.8100	77.7800	+1.105%	1,200,444	+2.391%