Dark

CRL
Charles River Laboratories International, Inc.
stock NYSE

At Close

Jul 27, 2026 3:59:59 PM EDT

224.21USD-1.046%(-2.37)720,332

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 24, 2026 8:06:30 AM EDT

232.79USD+2.741%(+6.21)0

After-hours

Jul 27, 2026 4:10:30 PM EDT

224.30USD+0.040%(+0.09)87,965

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-27	225.8600	227.4900	222.6800	224.3000	-1.006%	720,345	0.000%
2026-07-24	230.2300	231.9750	225.0300	226.5800	-1.182%	476,150	-1.006%
2026-07-23	234.0700	238.8500	224.2800	229.2900	+4.842%	1,075,145	-2.176%
2026-07-22	218.1900	221.8322	216.9900	218.7000	-0.319%	570,783	+2.561%
2026-07-21	215.5700	223.6200	213.4000	219.4000	-0.137%	925,042	+2.233%
2026-07-20	220.0400	221.6300	216.3400	219.7000	-2.073%	953,020	+2.094%
2026-07-17	224.9400	228.5300	222.6700	224.3500	-2.099%	710,194	-0.022%
2026-07-16	228.3700	230.7100	224.7600	229.1600	+0.412%	911,482	-2.121%
2026-07-15	232.3000	233.8600	224.9500	228.2200	-1.293%	860,628	-1.718%
2026-07-14	228.3700	235.2100	225.2500	231.2100	+0.635%	964,753	-2.989%
2026-07-13	233.4000	235.8100	224.5700	229.7500	-1.568%	910,134	-2.372%
2026-07-10	235.0000	237.8600	232.6101	233.4100	-0.081%	873,247	-3.903%
2026-07-09	224.4800	233.7200	222.9400	233.6000	+4.304%	652,899	-3.981%
2026-07-08	226.0300	227.8100	218.3850	223.9600	-2.064%	740,867	+0.152%
2026-07-07	233.0000	234.9200	225.7000	228.6800	-1.188%	806,438	-1.915%
2026-07-06	227.5900	232.3175	223.8500	231.4300	+0.321%	631,921	-3.081%
2026-07-02	229.5000	231.4600	226.9475	230.6900	+0.698%	845,345	-2.770%
2026-07-01	225.6200	236.6150	224.9302	229.0900	+1.014%	1,084,743	-2.091%
2026-06-30	225.7500	228.0900	222.1050	226.7900	+0.541%	1,061,317	-1.098%
2026-06-29	215.4100	225.8700	214.7600	225.5700	+4.552%	1,091,785	-0.563%
2026-06-26	210.0000	217.1900	210.0000	215.7500	+1.429%	1,445,803	+3.963%
2026-06-25	203.9000	213.9000	202.7800	212.7100	+5.250%	1,536,059	+5.449%
2026-06-24	189.9100	202.7900	189.9100	202.1000	+8.307%	936,779	+10.985%
2026-06-23	182.2100	187.6400	181.5300	186.6000	+2.776%	632,149	+20.204%
2026-06-22	183.5100	186.3000	178.9200	181.5600	-1.859%	670,146	+23.540%
2026-06-18	183.7000	186.1800	181.9600	185.0000	+1.459%	1,170,071	+21.243%
2026-06-17	188.8100	191.3400	181.7200	182.3400	-1.326%	1,025,152	+23.012%
2026-06-16	188.9400	190.0000	184.6400	184.7900	-1.953%	661,417	+21.381%
2026-06-15	189.2800	191.2700	187.2800	188.4700	+0.512%	690,460	+19.011%
2026-06-12	186.9050	190.7907	185.1550	187.5100	-0.292%	493,939	+19.620%
2026-06-11	185.9300	189.2200	182.5100	188.0600	+0.950%	540,777	+19.270%
2026-06-10	188.4900	193.8050	184.4200	186.2900	-1.875%	788,549	+20.404%
2026-06-09	188.5000	193.1700	184.5300	189.8500	+1.829%	777,576	+18.146%
2026-06-08	182.8000	187.2400	181.4550	186.4400	+2.812%	761,633	+20.307%
2026-06-05	187.1800	187.3500	180.5500	181.3400	-2.395%	519,341	+23.690%
2026-06-04	182.0000	187.9500	180.6000	185.7900	+3.291%	736,751	+20.728%
2026-06-03	172.7500	181.0500	169.4600	179.8700	+2.906%	535,827	+24.701%
2026-06-02	179.0000	181.7600	172.1680	174.7900	-3.998%	752,223	+28.325%
2026-06-01	180.2800	184.6800	178.0600	182.0700	+0.753%	996,244	+23.194%
2026-05-29	181.3350	184.8300	177.0100	180.7100	-0.347%	1,041,006	+24.122%
2026-05-28	163.9800	183.8000	163.9800	181.3400	+10.244%	1,316,118	+23.690%
2026-05-27	157.8700	164.7700	157.8700	164.4900	+4.951%	1,165,879	+36.361%
2026-05-26	160.5400	160.5400	155.5000	156.7300	-2.227%	1,120,404	+43.112%
2026-05-22	159.8300	163.4200	155.5600	160.3000	+0.906%	588,606	+39.925%
2026-05-21	155.0600	160.6600	153.1100	158.8600	+1.814%	867,783	+41.194%
2026-05-20	152.8100	157.0400	147.5100	156.0300	+2.362%	880,564	+43.754%
2026-05-19	150.5900	154.4000	146.1950	152.4300	+1.667%	1,086,544	+47.150%
2026-05-18	152.2000	157.5450	149.4200	149.9300	-0.610%	1,628,570	+49.603%
2026-05-15	157.5400	160.2600	149.9800	150.8500	-5.197%	1,397,567	+48.691%
2026-05-14	163.9100	164.3700	158.8901	159.1200	-2.290%	829,204	+40.963%
2026-05-13	167.0400	167.0400	160.0800	162.8500	-3.462%	734,994	+37.734%
2026-05-12	169.2300	171.0200	163.4500	168.6900	+0.137%	724,908	+32.966%
2026-05-11	176.9700	178.4050	168.4400	168.4600	-5.157%	762,281	+33.147%
2026-05-08	182.5600	183.6450	174.0700	177.6200	-2.235%	978,199	+26.281%
2026-05-07	189.3000	194.5700	181.6700	181.6800	-0.028%	1,335,643	+23.459%
2026-05-06	187.2300	189.3400	180.6900	181.7300	-1.974%	1,102,518	+23.425%
2026-05-05	174.6800	185.5700	172.4200	185.3900	+7.585%	1,171,581	+20.988%
2026-05-04	164.7700	172.6600	164.7700	172.3200	+3.945%	744,244	+30.165%
2026-05-01	167.6600	167.6600	163.0950	165.7800	-0.713%	668,804	+35.300%
2026-04-30	163.1500	167.3600	161.9500	166.9700	+1.910%	702,855	+34.336%
2026-04-29	167.0600	168.9650	162.3700	163.8400	-1.769%	532,356	+36.902%
2026-04-28	170.4200	170.9500	165.0750	166.7900	-2.593%	633,271	+34.480%
2026-04-27	170.0600	174.4600	169.7800	171.2300	+0.842%	750,621	+30.993%
2026-04-24	169.1000	171.7200	167.2000	169.8000	+1.228%	716,340	+32.097%
2026-04-23	178.6500	180.8550	165.5500	167.7400	-9.232%	1,237,876	+33.719%
2026-04-22	185.5100	185.8400	181.7200	184.8000	+0.928%	865,937	+21.374%
2026-04-21	186.1800	190.1400	182.0675	183.1000	-1.315%	444,889	+22.501%
2026-04-20	181.1200	186.8300	181.1200	185.5400	+0.903%	576,688	+20.890%
2026-04-17	180.3100	185.6100	179.0650	183.8800	+3.922%	745,281	+21.982%
2026-04-16	178.9350	185.0000	175.7900	176.9400	-2.005%	915,067	+26.766%
2026-04-15	180.8000	184.6100	177.3800	180.5600	+0.697%	976,334	+24.225%
2026-04-14	181.9000	183.8000	179.2400	179.3100	+0.544%	875,440	+25.091%
2026-04-13	177.4700	179.7550	173.2300	178.3400	+1.531%	636,236	+25.771%
2026-04-10	176.1000	176.2700	172.5900	175.6500	+0.057%	487,927	+27.697%
2026-04-09	175.0000	176.1700	170.2000	175.5500	+0.274%	839,126	+27.770%
2026-04-08	178.1400	180.7900	173.9400	175.0700	+3.262%	978,959	+28.120%
2026-04-07	167.0600	170.9700	166.0600	169.5400	+0.785%	686,860	+32.299%
2026-04-06	170.5600	173.8600	161.5300	168.2200	-3.261%	1,344,541	+33.337%
2026-04-02	170.5300	179.8300	170.5200	173.8900	-0.577%	839,210	+28.990%
2026-04-01	173.7700	176.2000	171.6550	174.9000	+1.391%	915,715	+28.245%
2026-03-31	162.5500	172.5700	162.0350	172.5000	+8.002%	1,180,104	+30.029%
2026-03-30	161.5500	163.3000	158.2350	159.7200	+0.352%	872,986	+40.433%
2026-03-27	163.6000	163.6000	153.2500	159.1600	-3.615%	814,281	+40.927%
2026-03-26	164.3300	168.2400	164.3300	165.1300	-0.458%	909,097	+35.832%
2026-03-25	163.8200	166.0100	159.1700	165.8900	+4.209%	1,033,642	+35.210%
2026-03-24	155.0600	161.1600	153.6300	159.1900	+0.753%	598,230	+40.901%
2026-03-23	156.6500	159.3500	153.9900	158.0000	+2.865%	984,243	+41.962%
2026-03-20	152.8600	155.8750	150.8250	153.6000	+0.359%	808,585	+46.029%
2026-03-19	156.0400	158.8450	152.8900	153.0500	-2.584%	790,934	+46.553%
2026-03-18	151.6200	158.1600	149.6350	157.1100	+2.212%	804,890	+42.766%
2026-03-17	155.5000	158.7700	153.0800	153.7100	+1.145%	755,080	+45.924%
2026-03-16	157.6700	158.5100	151.6800	151.9700	-2.245%	791,034	+47.595%
2026-03-13	155.6200	158.7600	153.0450	155.4600	+1.834%	987,640	+44.281%
2026-03-12	166.0700	166.4600	151.8900	152.6600	-9.621%	1,414,787	+46.928%
2026-03-11	166.7300	170.1600	166.4700	168.9100	+0.920%	604,900	+32.793%
2026-03-10	173.9500	175.2800	166.8200	167.3700	-5.435%	793,577	+34.014%
2026-03-09	172.7300	178.0500	168.2100	176.9900	+1.450%	1,029,087	+26.730%
2026-03-06	178.8900	179.8625	172.9200	174.4600	-3.783%	1,078,852	+28.568%
2026-03-05	177.6800	182.6500	177.6800	181.3200	+0.969%	1,145,086	+23.704%
2026-03-04	176.0600	181.0100	175.5000	179.5800	+2.214%	742,853	+24.903%
2026-03-03	173.9200	178.4200	172.0501	175.6900	-1.635%	790,344	+27.668%
2026-03-02	175.2900	179.2000	173.2200	178.6100	+0.067%	835,388	+25.581%
2026-02-27	172.0800	179.8200	169.9950	178.4900	+1.727%	1,198,181	+25.665%
2026-02-26	168.0800	175.4800	166.5900	175.4600	+4.715%	1,620,118	+27.835%
2026-02-25	169.9100	171.0500	166.6000	167.5600	+0.903%	982,201	+33.862%
2026-02-24	162.3500	168.9800	161.4250	166.0600	+1.553%	768,736	+35.072%
2026-02-23	168.0100	170.1700	159.5400	163.5200	-3.197%	1,499,318	+37.170%
2026-02-20	162.5400	171.9300	161.4550	168.9200	+2.849%	1,599,564	+32.785%
2026-02-19	154.0900	165.1150	151.3100	164.2400	+3.949%	2,055,976	+36.568%
2026-02-18	146.8200	158.4500	146.3300	158.0000	-0.334%	2,541,298	+41.962%
2026-02-17	160.7400	164.3600	157.8200	158.5300	-1.748%	1,936,929	+41.487%
2026-02-13	160.4400	163.3250	156.5800	161.3500	+1.644%	1,102,265	+39.015%
2026-02-12	157.4900	162.6200	148.3400	158.7400	-4.362%	2,826,743	+41.300%
2026-02-11	183.0600	183.1100	162.9500	165.9800	-8.420%	1,979,681	+35.137%
2026-02-10	182.0000	184.4500	178.2700	181.2400	-2.402%	1,055,372	+23.759%
2026-02-09	187.3350	188.7000	183.9400	185.7000	-1.855%	853,350	+20.786%
2026-02-06	184.8900	191.4950	182.4650	189.2100	+2.999%	987,656	+18.546%
2026-02-05	200.6400	201.7200	181.7700	183.7000	-8.888%	1,241,363	+22.101%
2026-02-04	202.6800	203.7400	198.2100	201.6200	+0.104%	847,473	+11.249%
2026-02-03	214.3000	218.6900	200.1700	201.4100	-5.539%	963,819	+11.365%
2026-02-02	208.8600	213.6600	206.8500	213.2200	+1.302%	402,997	+5.197%
2026-01-30	210.3700	212.5900	208.1100	210.4800	-0.567%	384,437	+6.566%
2026-01-29	216.4500	217.7300	210.1400	211.6800	-2.398%	554,484	+5.962%
2026-01-28	218.4500	219.3700	214.4800	216.8800	-1.207%	444,601	+3.421%
2026-01-27	220.5300	224.7750	219.4600	219.5300	-1.268%	401,234	+2.173%
2026-01-26	219.1300	222.6700	218.0250	222.3500	+1.248%	505,657	+0.877%
2026-01-23	223.1000	223.1950	217.5701	219.6100	-1.973%	576,850	+2.136%
2026-01-22	228.3900	228.3900	222.3025	224.0300	-1.208%	521,256	+0.121%
2026-01-21	219.5200	226.9300	219.5200	226.7700	+3.932%	521,014	-1.089%
2026-01-20	217.4600	223.6200	216.0250	218.1900	-0.687%	718,724	+2.800%
2026-01-16	223.4300	227.5050	218.9000	219.7000	-1.687%	866,972	+2.094%
2026-01-15	216.4800	224.4300	214.1100	223.4700	+3.272%	779,526	+0.371%
2026-01-14	219.1500	221.5200	215.2300	216.3900	-1.187%	936,397	+3.655%
2026-01-13	221.6600	228.8800	215.0000	218.9900	+0.078%	1,051,273	+2.425%
2026-01-12	221.2200	222.2850	213.4600	218.8200	-0.946%	743,956	+2.504%
2026-01-09	217.8200	222.3700	216.8750	220.9100	+2.506%	1,127,111	+1.535%
2026-01-08	213.9000	216.9700	208.6700	215.5100	-0.581%	995,068	+4.079%
2026-01-07	216.4100	217.8900	215.0200	216.7700	+0.305%	732,176	+3.474%
2026-01-06	208.3500	216.7600	208.3500	216.1100	+3.739%	752,620	+3.790%
2026-01-05	197.0000	208.6900	194.9300	208.3200	+2.915%	710,810	+7.671%
2026-01-02	200.1300	203.0000	198.5650	202.4200	+1.474%	483,415	+10.809%
2025-12-31	202.5300	202.5300	199.4500	199.4800	-1.238%	312,022	+12.442%
2025-12-30	202.7700	203.6300	200.9000	201.9800	-0.581%	300,861	+11.051%
2025-12-29	203.1700	205.0000	202.5200	203.1600	-0.246%	471,470	+10.406%
2025-12-26	203.4200	204.1900	202.3250	203.6600	+0.246%	293,262	+10.135%
2025-12-24	202.6900	204.0100	201.0400	203.1600	+0.143%	241,982	+10.406%
2025-12-23	202.2000	204.0700	201.5600	202.8700	-0.074%	462,230	+10.563%
2025-12-22	196.9900	204.4700	196.9900	203.0200	+3.024%	631,702	+10.482%
2025-12-19	193.4600	198.3350	191.8900	197.0600	+1.656%	1,174,534	+13.823%
2025-12-18	197.3200	199.9300	193.6300	193.8500	-1.087%	670,804	+15.708%
2025-12-17	194.5600	198.9500	194.5600	195.9800	+0.389%	586,926	+14.450%
2025-12-16	197.3100	198.3200	194.5029	195.2200	-1.479%	722,519	+14.896%
2025-12-15	197.0800	200.5800	195.1000	198.1500	+2.652%	843,224	+13.197%
2025-12-12	194.3700	195.5100	192.0900	193.0300	-0.720%	515,160	+16.200%
2025-12-11	194.9300	196.3800	192.3750	194.4300	-0.216%	639,012	+15.363%
2025-12-10	187.5850	195.0600	186.1000	194.8500	+4.764%	1,107,338	+15.114%
2025-12-09	186.8000	191.3400	185.9300	185.9900	-0.604%	1,070,104	+20.598%
2025-12-08	184.3900	189.1500	183.4300	187.1200	+1.525%	810,819	+19.870%
2025-12-05	185.0100	185.9000	182.7143	184.3100	+0.147%	705,080	+21.697%
2025-12-04	186.6100	186.7200	176.3700	184.0400	-0.341%	992,766	+21.876%
2025-12-03	180.9100	185.9300	180.0000	184.6700	+5.671%	770,517	+21.460%
2025-12-02	173.9900	177.0100	172.9500	174.7600	-0.755%	636,420	+28.347%
2025-12-01	177.3200	180.9500	175.7100	176.0900	-1.151%	896,786	+27.378%
2025-11-28	178.0000	178.5500	176.9300	178.1400	-0.447%	225,766	+25.912%
2025-11-26	179.0000	179.1900	176.6650	178.9400	+0.500%	351,032	+25.349%
2025-11-25	170.5100	178.5500	170.5100	178.0500	+4.465%	789,481	+25.976%
2025-11-24	167.5600	171.7200	167.4500	170.4400	+1.670%	1,747,360	+31.601%
2025-11-21	163.5900	172.3900	157.4900	167.6400	+3.430%	1,342,710	+33.799%
2025-11-20	162.8700	165.4800	160.7100	162.0800	+0.272%	579,385	+38.388%
2025-11-19	161.8300	162.6500	156.7200	161.6400	-0.548%	751,570	+38.765%
2025-11-18	162.7500	164.3600	160.4900	162.5300	-0.129%	1,289,452	+38.005%
2025-11-17	167.6900	170.5400	162.7200	162.7400	-3.021%	714,199	+37.827%
2025-11-14	167.0800	169.0000	165.0500	167.8100	-0.827%	1,894,496	+33.663%
2025-11-13	169.3400	175.1150	168.2750	169.2100	-1.335%	1,144,288	+32.557%
2025-11-12	173.0300	174.4500	171.0600	171.5000	-1.153%	1,056,862	+30.787%
2025-11-11	169.7000	175.5500	167.6000	173.5000	+2.681%	929,261	+29.280%
2025-11-10	167.1400	172.8300	166.9600	168.9700	+0.547%	1,163,791	+32.745%
2025-11-07	168.9100	171.5000	165.7400	168.0500	-1.656%	900,950	+33.472%
2025-11-06	167.7200	175.0000	165.7000	170.8800	+1.896%	1,906,791	+31.262%
2025-11-05	163.2900	170.1400	160.0100	167.7000	-5.707%	2,827,079	+33.751%
2025-11-04	176.0400	180.1850	175.8265	177.8500	-0.565%	1,172,772	+26.118%
2025-11-03	178.4600	178.9350	173.8900	178.8600	-0.672%	670,728	+25.405%
2025-10-31	178.3900	181.5600	178.1700	180.0700	+0.536%	950,252	+24.563%
2025-10-30	177.1200	182.0600	177.1200	179.1100	-0.577%	784,702	+25.230%
2025-10-29	186.7100	191.4100	175.5800	180.1500	-4.140%	1,590,873	+24.507%
2025-10-28	193.4500	193.4650	187.0300	187.9300	-3.764%	1,102,993	+19.353%
2025-10-27	197.2400	198.0000	193.4100	195.2800	-0.893%	937,136	+14.861%
2025-10-24	194.1100	199.6600	191.4800	197.0400	+3.179%	1,741,746	+13.835%
2025-10-23	191.0000	195.2500	188.9700	190.9700	+2.123%	1,075,623	+17.453%
2025-10-22	190.6900	190.6900	184.8800	187.0000	-0.669%	1,376,859	+19.947%
2025-10-21	185.0000	190.4100	184.9900	188.2600	+2.237%	1,049,335	+19.144%
2025-10-20	179.3500	184.2300	178.5200	184.1400	+3.148%	815,788	+21.809%
2025-10-17	173.1600	178.7700	172.7200	178.5200	+2.041%	1,027,431	+25.644%
2025-10-16	172.9500	177.7500	172.0000	174.9500	+2.478%	1,304,190	+28.208%
2025-10-15	170.2200	173.0225	168.7100	170.7200	+0.347%	531,291	+31.385%
2025-10-14	168.4300	172.4100	166.8600	170.1300	-0.299%	580,708	+31.840%
2025-10-13	170.0700	172.2100	167.6937	170.6400	+2.161%	698,240	+31.446%
2025-10-10	172.4700	174.3700	166.9300	167.0300	-2.969%	725,392	+34.287%
2025-10-09	173.4000	174.7300	171.3000	172.1400	-0.767%	883,651	+30.301%
2025-10-08	170.0000	174.3400	168.9900	173.4700	+1.981%	917,775	+29.302%
2025-10-07	175.2300	176.1500	168.3200	170.1000	-2.772%	900,397	+31.864%
2025-10-06	178.1500	179.6420	174.7600	174.9500	-1.342%	856,757	+28.208%
2025-10-03	176.0000	181.4477	175.9700	177.3300	+1.123%	1,112,649	+26.487%
2025-10-02	173.2500	178.1900	173.1500	175.3600	+2.863%	1,714,736	+27.908%
2025-10-01	156.0600	170.6600	156.0600	170.4800	+8.961%	1,292,164	+31.570%
2025-09-30	147.5400	156.7900	146.8950	156.4600	+6.443%	1,049,297	+43.359%
2025-09-29	148.9200	148.9200	145.4700	146.9900	-1.057%	752,633	+52.595%
2025-09-26	146.0000	149.1700	145.3200	148.5600	+2.054%	762,358	+50.983%
2025-09-25	148.3900	148.3900	144.2600	145.5700	-2.596%	884,217	+54.084%
2025-09-24	150.1300	150.8700	147.4550	149.4500	-0.532%	1,276,195	+50.084%
2025-09-23	154.2200	154.9400	149.9120	150.2500	-2.365%	786,840	+49.285%
2025-09-22	154.4900	156.1100	151.4100	153.8900	-0.965%	1,292,256	+45.753%
2025-09-19	157.2600	157.9500	153.2131	155.3900	-1.019%	1,280,050	+44.346%
2025-09-18	155.0000	157.6300	153.4708	156.9900	+2.796%	716,188	+42.875%
2025-09-17	151.6000	157.0100	151.2700	152.7200	+0.739%	1,379,194	+46.870%
2025-09-16	150.5600	152.9300	149.9000	151.6000	-0.420%	775,241	+47.955%
2025-09-15	153.0500	154.1650	151.6350	152.2400	-0.425%	470,928	+47.333%
2025-09-12	158.1900	158.8000	152.8900	152.8900	-4.288%	768,762	+46.707%
2025-09-11	154.1400	159.7800	153.5250	159.7400	+4.221%	664,835	+40.416%
2025-09-10	157.5500	157.9650	152.1800	153.2700	-2.612%	1,097,890	+46.343%
2025-09-09	167.5000	167.5000	153.1800	157.3800	-2.852%	1,298,583	+42.521%
2025-09-08	163.1700	165.1100	149.0300	162.0000	-1.213%	1,181,076	+38.457%
2025-09-05	162.6100	166.6200	162.2900	163.9900	+1.035%	598,963	+36.777%
2025-09-04	161.3100	163.1800	157.2000	162.3100	-0.012%	742,698	+38.192%
2025-09-03	160.9500	162.7000	159.2100	162.3300	+0.670%	713,728	+38.175%
2025-09-02	160.9500	162.4400	158.6900	161.2500	-1.261%	529,208	+39.101%
2025-08-29	163.1600	165.2150	162.1200	163.3100	+0.055%	860,239	+37.346%
2025-08-28	162.9300	163.6900	159.6200	163.2200	+0.258%	774,365	+37.422%
2025-08-27	163.3300	164.2500	161.2600	162.8000	-0.556%	417,727	+37.776%
2025-08-26	164.7000	165.0650	162.6100	163.7100	-0.244%	548,545	+37.011%
2025-08-25	161.7400	164.2600	160.6000	164.1100	+1.403%	702,675	+36.677%
2025-08-22	155.9500	164.5750	154.7900	161.8400	+4.724%	1,254,538	+38.594%
2025-08-21	158.2100	158.2900	154.4300	154.5400	-3.158%	394,845	+45.140%
2025-08-20	157.9500	159.6200	156.4900	159.5800	+0.694%	592,176	+40.556%
2025-08-19	157.5900	160.0000	156.8000	158.4800	+0.956%	627,826	+41.532%
2025-08-18	156.5800	158.1900	156.3850	156.9800	+0.191%	649,016	+42.884%
2025-08-15	156.7200	158.1600	156.4500	156.6800	+0.565%	1,038,291	+43.158%
2025-08-14	153.4700	155.9300	152.7500	155.8000	+0.516%	831,575	+43.967%
2025-08-13	153.3400	155.4300	151.5575	155.0000	+1.473%	2,208,959	+44.710%
2025-08-12	149.0300	154.0100	149.0300	152.7500	+2.565%	1,040,108	+46.841%
2025-08-11	149.9900	150.9100	145.9900	148.9300	+0.128%	909,836	+50.608%
2025-08-08	150.4900	152.1250	148.1300	148.7400	-0.694%	663,868	+50.800%
2025-08-07	153.3700	154.9800	149.5200	149.7800	-0.366%	1,358,632	+49.753%
2025-08-06	157.1800	162.7200	150.2800	150.3300	-10.245%	2,241,306	+49.205%
2025-08-05	167.4700	168.3300	164.3000	167.4900	-0.256%	1,385,786	+33.918%
2025-08-04	165.5600	168.6100	164.9550	167.9200	+0.605%	623,738	+33.576%
2025-08-01	166.5700	167.8000	161.8200	166.9100	-1.609%	823,627	+34.384%
2025-07-31	174.7200	176.1450	169.0500	169.6400	-3.718%	670,951	+32.221%
2025-07-30	179.1100	180.0163	174.1400	176.1900	-1.266%	536,043	+27.306%
2025-07-29	178.1600	179.4200	175.0800	178.4500	-0.302%	737,914	+25.693%
2025-07-28	175.8600	180.4400	175.2100	178.9900	+1.164%	849,852	+25.314%
2025-07-25	177.1450	177.5700	173.3800	176.9300	-0.096%	740,429	+26.773%
2025-07-24	173.5000	184.1700	173.5000	177.1000	+5.448%	1,744,443	+26.652%
2025-07-23	166.9800	169.6000	165.8800	167.9500	+2.810%	790,871	+33.552%
2025-07-22	157.4200	167.8300	155.4800	163.3600	+9.059%	1,884,129	+37.304%
2025-07-21	155.6300	155.6850	146.2600	149.7900	-3.036%	1,055,650	+49.743%
2025-07-18	158.0100	158.1750	153.3100	154.4800	-1.417%	493,642	+45.197%
2025-07-17	154.9300	156.9500	153.8200	156.7000	+1.136%	905,612	+43.140%
2025-07-16	154.6300	155.5700	151.6700	154.9400	+0.337%	526,556	+44.766%
2025-07-15	159.0700	159.4900	153.8100	154.4200	-2.291%	542,570	+45.253%
2025-07-14	157.4900	160.4100	155.4800	158.0400	-0.853%	646,945	+41.926%
2025-07-11	161.8100	162.6600	158.2600	159.4000	-2.603%	518,978	+40.715%
2025-07-10	160.8400	168.1200	160.0900	163.6600	+2.950%	828,706	+37.052%
2025-07-09	162.8900	163.5913	156.4000	158.9700	+0.366%	653,998	+41.096%
2025-07-08	154.5500	160.0000	154.1100	158.3900	+2.917%	752,391	+41.612%
2025-07-07	156.4800	156.7200	152.7300	153.9000	-2.049%	782,869	+45.744%
2025-07-03	158.0800	158.7200	156.1655	157.1200	-0.235%	247,085	+42.757%
2025-07-02	154.0100	158.3800	152.8400	157.4900	+2.001%	637,208	+42.422%
2025-07-01	151.0000	160.4037	150.3500	154.4000	+1.760%	1,009,070	+45.272%
2025-06-30	150.8700	152.9150	148.7000	151.7300	+1.147%	857,009	+47.828%
2025-06-27	152.0400	152.6300	148.4100	150.0100	-1.042%	814,659	+49.523%
2025-06-26	151.3400	153.7150	150.1800	151.5900	+0.919%	880,066	+47.965%
2025-06-25	148.0100	152.5100	146.0000	150.2100	+1.220%	749,249	+49.324%
2025-06-24	149.0100	149.6750	146.8400	148.4000	+0.692%	823,845	+51.146%
2025-06-23	146.2100	148.3200	144.3700	147.3800	-0.047%	1,488,005	+52.192%
2025-06-20	146.0900	147.7400	144.3600	147.4500	+1.487%	1,542,754	+52.119%
2025-06-18	145.1600	147.0999	143.0600	145.2900	+0.165%	632,963	+54.381%
2025-06-17	149.3800	150.5400	143.1600	145.0500	-3.959%	979,244	+54.636%
2025-06-16	150.2900	151.5900	147.9200	151.0300	+1.057%	823,542	+48.514%
2025-06-13	148.6200	152.6350	148.6200	149.4500	-1.606%	699,376	+50.084%
2025-06-12	150.1600	152.6400	148.5350	151.8900	+0.516%	910,588	+47.673%
2025-06-11	151.4300	154.4300	149.2500	151.1100	+0.073%	718,894	+48.435%
2025-06-10	149.4000	152.4300	147.3700	151.0000	+2.401%	780,810	+48.543%
2025-06-09	146.5600	149.0300	144.8901	147.4600	+1.907%	925,265	+52.109%
2025-06-06	143.1200	145.6500	143.1200	144.7000	+2.479%	938,040	+55.010%
2025-06-05	143.3600	144.8800	140.7770	141.2000	-1.410%	735,170	+58.853%
2025-06-04	138.9000	145.9300	138.8100	143.2200	+3.415%	849,443	+56.612%
2025-06-03	135.2300	139.7300	132.6450	138.4900	+2.555%	654,159	+61.961%
2025-06-02	134.8000	135.4400	132.5828	135.0400	-0.435%	514,060	+66.099%
2025-05-30	136.4200	136.9400	134.0800	135.6300	-1.503%	807,120	+65.376%
2025-05-29	138.2200	138.6050	135.7800	137.7000	+1.064%	497,648	+62.890%
2025-05-28	137.9600	138.8850	136.1200	136.2500	-1.731%	621,515	+64.624%
2025-05-27	140.1100	140.6500	138.6100	138.6500	+1.404%	802,824	+61.774%
2025-05-23	134.2100	137.0000	133.8500	136.7300	+0.833%	775,603	+64.046%
2025-05-22	133.7900	136.2550	133.3350	135.6000	+0.459%	1,306,516	+65.413%
2025-05-21	141.3900	141.7100	134.8600	134.9800	-5.957%	825,891	+66.173%
2025-05-20	141.3700	143.8200	140.3400	143.5300	+1.521%	956,394	+56.274%
2025-05-19	138.0000	141.5000	137.7200	141.3800	+0.291%	792,288	+58.650%
2025-05-16	138.9900	142.6000	137.6841	140.9700	+1.498%	1,521,114	+59.112%
2025-05-15	138.2000	139.3800	135.1100	138.8900	-0.043%	964,340	+61.495%
2025-05-14	146.0000	146.4300	138.7800	138.9500	-3.520%	1,595,652	+61.425%
2025-05-13	142.2300	145.6400	141.1900	144.0200	+0.657%	1,294,891	+55.742%
2025-05-12	145.4500	147.6400	139.9900	143.0800	+3.091%	2,343,806	+56.765%
2025-05-09	141.2050	143.4600	138.4600	138.7900	-1.818%	920,260	+61.611%
2025-05-08	140.7000	143.8600	137.0000	141.3600	+3.205%	2,330,447	+58.673%
2025-05-07	141.0300	144.7700	131.3000	136.9700	+18.681%	4,234,882	+63.758%
2025-05-06	117.4400	120.0200	113.8850	115.4100	-3.374%	2,089,478	+94.351%
2025-05-05	118.6700	120.8900	117.1300	119.4400	+0.827%	970,644	+87.793%
2025-05-02	120.2200	121.8100	118.2500	118.4600	+1.343%	938,413	+89.347%
2025-05-01	119.3800	120.1350	114.2400	116.8900	-1.458%	989,999	+91.890%
2025-04-30	115.6200	118.6900	114.7500	118.6200	+1.134%	1,499,127	+89.091%
2025-04-29	114.7100	117.8600	113.9400	117.2900	+1.920%	1,347,461	+91.235%
2025-04-28	115.0050	117.1600	112.3900	115.0800	+0.366%	1,372,649	+94.908%
2025-04-25	113.8500	115.2450	112.1200	114.6600	-0.950%	1,516,231	+95.622%
2025-04-24	110.4200	115.9400	108.1000	115.7600	+6.202%	2,633,469	+93.763%
2025-04-23	109.2150	116.0600	107.5950	109.0000	+1.974%	2,077,855	+105.780%
2025-04-22	103.4200	107.2900	101.0000	106.8900	+4.110%	1,647,169	+109.842%
2025-04-21	103.9000	103.9050	99.8000	102.6700	-3.187%	2,087,503	+118.467%
2025-04-17	105.0000	106.2300	102.6500	106.0500	+1.727%	1,658,424	+111.504%
2025-04-16	105.7800	107.2250	103.1248	104.2500	-1.577%	1,862,231	+115.156%
2025-04-15	106.1000	107.5800	104.6900	105.9200	-0.638%	2,845,224	+111.764%
2025-04-14	104.0800	107.6650	100.2200	106.6000	+6.867%	3,985,294	+110.413%
2025-04-11	98.3300	101.3600	91.8609	99.7500	-0.200%	11,604,923	+124.862%
2025-04-10	136.2700	136.5850	95.9700	99.9500	-28.130%	6,599,385	+124.412%
2025-04-09	121.7100	139.3100	117.2600	139.0700	+12.507%	1,974,894	+61.286%
2025-04-08	136.8600	137.9550	122.0600	123.6100	-7.802%	1,586,299	+81.458%
2025-04-07	132.7900	139.1600	128.0300	134.0700	-2.067%	1,984,859	+67.301%
2025-04-04	137.9900	140.1500	132.9900	136.9000	-2.894%	1,666,210	+63.842%
2025-04-03	146.3300	146.3300	138.7000	140.9800	-5.560%	1,012,274	+59.101%
2025-04-02	143.9700	150.1600	142.7600	149.2800	+2.254%	1,192,902	+50.255%
2025-04-01	150.8100	151.3700	145.6600	145.9900	-3.010%	1,019,439	+53.641%
2025-03-31	153.7300	153.8150	146.6400	150.5200	-3.234%	1,355,979	+49.017%
2025-03-28	156.9400	158.7100	154.7700	155.5500	-1.588%	1,078,588	+44.198%
2025-03-27	158.2700	159.0800	156.1100	158.0600	-0.120%	598,781	+41.908%
2025-03-26	160.9200	162.3200	157.2300	158.2500	-1.921%	741,049	+41.738%
2025-03-25	167.3200	168.0000	161.0200	161.3500	-3.372%	878,093	+39.015%
2025-03-24	166.9200	169.2600	165.8300	166.9800	-0.179%	581,503	+34.327%
2025-03-21	162.9400	167.9400	162.6800	167.2800	+1.167%	1,553,130	+34.087%
2025-03-20	170.9200	171.7100	164.5450	165.3500	-4.906%	1,523,008	+35.652%
2025-03-19	176.0600	178.8050	173.1950	173.8800	-1.729%	1,055,456	+28.997%
2025-03-18	175.1100	177.1200	173.1250	176.9400	+1.103%	987,956	+26.766%
2025-03-17	171.0300	175.6000	170.5350	175.0100	+2.321%	931,211	+28.164%
2025-03-14	168.1100	171.6250	168.1100	171.0400	+2.462%	832,007	+31.139%
2025-03-13	169.3600	172.2500	166.8500	166.9300	-2.145%	1,023,000	+34.368%
2025-03-12	167.5000	171.1900	165.3500	170.5900	+2.377%	925,586	+31.485%
2025-03-11	173.1400	175.0700	165.6700	166.6300	-4.848%	1,172,181	+34.610%
2025-03-10	173.7800	181.4400	173.7800	175.1200	-0.455%	1,215,727	+28.084%
2025-03-07	168.5000	177.2400	168.0950	175.9200	+3.929%	1,097,040	+27.501%
2025-03-06	166.1600	170.6100	164.1600	169.2700	+1.027%	985,866	+32.510%
2025-03-05	164.6900	167.9900	164.3600	167.5500	+1.972%	854,232	+33.870%
2025-03-04	164.0700	166.7100	162.0000	164.3100	+0.495%	1,113,653	+36.510%
2025-03-03	165.8900	166.7150	162.1800	163.5000	-1.095%	1,351,529	+37.187%
2025-02-28	164.6400	165.8200	163.7050	165.3100	+0.261%	3,912,020	+35.684%
2025-02-27	166.8100	167.9600	163.4200	164.8800	-1.834%	1,759,826	+36.038%
2025-02-26	167.0000	170.4350	165.7700	167.9600	+0.515%	1,417,185	+33.544%
2025-02-25	170.6400	172.4300	165.9900	167.1000	-2.000%	1,851,626	+34.231%
2025-02-24	166.4100	172.4500	165.5900	170.5100	+4.595%	1,368,290	+31.547%
2025-02-21	162.3900	165.0500	161.3000	163.0200	+0.475%	1,142,036	+37.590%
2025-02-20	165.0000	168.0200	161.4700	162.2500	-1.667%	1,636,600	+38.243%
2025-02-19	159.2800	166.4400	155.1500	165.0000	+6.872%	1,965,651	+35.939%
2025-02-18	151.5900	155.6900	151.1800	154.3900	+1.579%	1,812,600	+45.281%
2025-02-14	155.0200	155.0200	151.9200	151.9900	-0.770%	835,357	+47.575%
2025-02-13	155.0200	155.2950	152.3500	153.1700	-0.539%	880,549	+46.439%
2025-02-12	152.3900	154.7250	150.7900	154.0000	-0.581%	1,264,779	+45.649%
2025-02-11	157.3700	158.4825	154.0100	154.9000	-3.121%	915,967	+44.803%
2025-02-10	163.9800	164.3150	157.4100	159.8900	-2.381%	1,700,111	+40.284%
2025-02-07	166.8500	166.8550	162.9950	163.7900	-1.492%	557,629	+36.944%
2025-02-06	167.1800	168.8400	164.9300	166.2700	+0.241%	688,363	+34.901%
2025-02-05	165.8400	166.1150	163.1200	165.8700	+1.686%	662,863	+35.226%
2025-02-04	162.1400	169.6700	161.4300	163.1200	+0.928%	1,458,828	+37.506%