SCR.TOSCR.TOTSX
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $31.00 | $31.82 | $30.18 | $31.37 | 605,795 |
| 3/2/2026 | $30.86 | $30.86 | $29.90 | $30.20 | 425,000 |
| 2/27/2026 | $28.83 | $30.05 | $28.62 | $29.80 | 308,038 |
| 2/26/2026 | $28.60 | $29.10 | $28.35 | $28.87 | 457,506 |
| 2/25/2026 | $28.98 | $29.15 | $28.59 | $28.98 | 171,400 |
| 2/24/2026 | $29.10 | $29.10 | $28.65 | $28.75 | 146,100 |
| 2/23/2026 | $30.61 | $30.61 | $28.98 | $29.04 | 177,702 |
| 2/20/2026 | $30.26 | $30.26 | $29.80 | $30.15 | 341,514 |
| 2/19/2026 | $29.73 | $30.29 | $29.50 | $30.15 | 444,113 |
| 2/18/2026 | $29.11 | $29.70 | $28.81 | $29.45 | 552,343 |
| 2/17/2026 | $28.49 | $28.71 | $27.94 | $28.62 | 254,638 |
| 2/13/2026 | $27.48 | $28.33 | $27.48 | $28.27 | 128,846 |
| 2/12/2026 | $28.19 | $28.48 | $27.44 | $27.79 | 214,620 |
| 2/11/2026 | $28.01 | $28.36 | $27.80 | $28.25 | 249,300 |
| 2/10/2026 | $28.12 | $28.31 | $27.75 | $27.94 | 146,733 |
| 2/9/2026 | $27.80 | $27.96 | $27.60 | $27.92 | 132,400 |
| 2/6/2026 | $27.29 | $27.87 | $27.26 | $27.78 | 184,229 |
| 2/5/2026 | $27.07 | $27.32 | $26.53 | $27.15 | 287,608 |
| 2/4/2026 | $26.99 | $27.25 | $26.57 | $27.17 | 259,100 |
| 2/3/2026 | $26.14 | $26.87 | $25.99 | $26.82 | 806,300 |
| 2/2/2026 | $26.08 | $26.47 | $25.89 | $26.17 | 375,237 |
| 1/30/2026 | $26.72 | $26.85 | $25.99 | $26.00 | 416,000 |
| 1/29/2026 | $26.90 | $27.21 | $26.31 | $26.39 | 520,400 |
| 1/28/2026 | $26.90 | $27.08 | $26.47 | $26.54 | 444,910 |
| 1/27/2026 | $27.42 | $27.56 | $26.49 | $26.50 | 309,400 |
| 1/26/2026 | $26.92 | $26.92 | $26.39 | $26.88 | 79,500 |
| 1/23/2026 | $26.38 | $27.17 | $26.32 | $26.73 | 243,400 |
| 1/22/2026 | $26.29 | $26.37 | $25.94 | $26.25 | 125,128 |
| 1/21/2026 | $26.33 | $26.84 | $26.19 | $26.29 | 161,937 |
| 1/20/2026 | $26.70 | $26.70 | $25.85 | $26.01 | 141,100 |
| 1/19/2026 | $26.36 | $26.72 | $26.03 | $26.70 | 66,126 |
| 1/16/2026 | $26.00 | $26.05 | $25.80 | $26.00 | 169,710 |
| 1/15/2026 | $26.03 | $26.28 | $25.79 | $25.94 | 178,600 |
| 1/14/2026 | $26.99 | $27.00 | $25.99 | $26.20 | 361,700 |
| 1/13/2026 | $26.99 | $27.35 | $26.64 | $26.85 | 404,533 |
| 1/12/2026 | $26.79 | $27.01 | $26.45 | $26.61 | 234,013 |
| 1/9/2026 | $27.24 | $27.45 | $26.41 | $26.50 | 303,200 |
| 1/8/2026 | $26.69 | $27.22 | $26.68 | $26.75 | 166,000 |
| 1/7/2026 | $27.93 | $27.93 | $26.75 | $26.75 | 145,205 |
| 1/6/2026 | $28.32 | $28.34 | $27.69 | $28.00 | 212,341 |
| 1/5/2026 | $28.48 | $28.48 | $27.24 | $28.18 | 262,304 |
| 1/2/2026 | $28.26 | $28.90 | $28.07 | $28.86 | 53,536 |
| 12/31/2025 | $29.18 | $29.70 | $28.31 | $28.33 | 176,400 |
| 12/30/2025 | $28.71 | $29.42 | $28.69 | $29.03 | 90,800 |
| 12/29/2025 | $29.13 | $29.32 | $28.52 | $28.55 | 144,100 |
| 12/24/2025 | $29.43 | $29.43 | $28.41 | $29.15 | 81,547 |
| 12/23/2025 | $34.28 | $34.28 | $28.92 | $29.00 | 175,500 |
| 12/22/2025 | $39.63 | $39.63 | $38.24 | $39.16 | 151,537 |
| 12/19/2025 | $41.16 | $41.60 | $39.28 | $39.55 | 1.77M |
| 12/18/2025 | $42.04 | $43.19 | $40.79 | $41.11 | 106,600 |
| 12/17/2025 | $41.23 | $42.55 | $40.69 | $42.22 | 130,600 |
| 12/16/2025 | $40.78 | $41.70 | $40.66 | $41.52 | 71,743 |
| 12/15/2025 | $41.83 | $42.34 | $41.42 | $41.78 | 82,700 |
| 12/12/2025 | $42.71 | $42.72 | $41.72 | $41.94 | 47,130 |
| 12/11/2025 | $42.00 | $42.47 | $41.85 | $42.21 | 52,500 |
| 12/10/2025 | $42.54 | $42.54 | $41.25 | $42.49 | 56,100 |
| 12/9/2025 | $43.00 | $43.00 | $41.40 | $41.90 | 139,800 |
| 12/8/2025 | $43.76 | $45.09 | $42.86 | $42.91 | 208,021 |
| 12/5/2025 | $43.17 | $44.23 | $43.01 | $43.55 | 64,637 |
| 12/4/2025 | $43.12 | $43.81 | $42.90 | $43.49 | 81,709 |