Dark

CRL
Charles River Laboratories International, Inc.
stock NYSE

At Close

Sep 11, 2026 3:59:57 PM EDT

278.21USD+1.910%(+5.21)767,554

251.56Bid 304.50Ask 52.94Spread

Pre-market

Sep 11, 2026 9:29:59 AM EDT

277.55USD+1.668%(+4.55)70

After-hours

Sep 11, 2026 4:10:30 PM EDT

278.26USD+0.016%(+0.05)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-11	278.2700	280.3600	275.4800	278.2100	+1.908%	767,554	0.000%
2026-09-10	275.3800	275.8800	272.0599	273.0000	-1.922%	764,684	+1.908%
2026-09-09	278.5400	280.7450	275.0000	278.3500	-0.858%	789,218	-0.050%
2026-09-08	285.6000	285.9400	280.1584	280.7600	-2.683%	729,160	-0.908%
2026-09-04	288.2900	291.6900	285.3400	288.5000	-1.653%	738,889	-3.567%
2026-09-03	294.2100	295.7700	285.5600	293.3500	+0.545%	646,350	-5.161%
2026-09-02	285.4900	292.5450	282.5600	291.7600	+3.336%	606,456	-4.644%
2026-09-01	289.2600	290.5299	280.9100	282.3400	-2.047%	705,710	-1.463%
2026-08-31	285.9100	291.4050	284.3400	288.2400	-1.118%	1,086,241	-3.480%
2026-08-28	291.6600	294.8850	289.5979	291.5000	-1.656%	659,870	-4.559%
2026-08-27	297.0100	303.3050	295.9300	296.4100	+0.444%	901,387	-6.140%
2026-08-26	293.1700	299.5300	290.0100	295.1000	-0.853%	1,231,130	-5.723%
2026-08-25	299.9300	300.5900	295.3550	297.6400	-0.315%	883,482	-6.528%
2026-08-24	297.6300	299.0200	290.7300	298.5800	+1.148%	786,066	-6.822%
2026-08-21	291.7800	298.1750	289.0700	295.1900	+1.283%	887,561	-5.752%
2026-08-20	285.7200	299.3200	281.7300	291.4500	+0.500%	1,059,363	-4.543%
2026-08-19	284.2200	294.5550	280.6800	290.0000	+3.872%	987,465	-4.066%
2026-08-18	286.4000	289.6000	279.0600	279.1900	-2.599%	703,716	-0.351%
2026-08-17	279.4800	288.8800	279.0300	286.6400	+2.353%	856,798	-2.941%
2026-08-14	280.0600	283.1950	276.6575	280.0500	-0.434%	750,360	-0.657%
2026-08-13	286.3000	287.7900	278.8400	281.2700	-1.090%	1,054,964	-1.088%
2026-08-12	282.9200	288.0200	280.0001	284.3700	+0.840%	1,166,501	-2.166%
2026-08-11	274.8600	282.3900	271.8350	282.0000	+1.805%	1,180,228	-1.344%
2026-08-10	265.6500	277.0700	265.4900	277.0000	+3.555%	1,025,376	+0.437%
2026-08-07	261.5300	267.5900	260.8200	267.4900	+0.746%	612,509	+4.008%
2026-08-06	264.8900	268.0000	255.7900	265.5100	+1.837%	1,307,435	+4.783%
2026-08-05	267.9900	267.9900	252.0700	260.7200	+11.362%	1,782,425	+6.708%
2026-08-04	234.3300	237.2400	228.5200	234.1200	+1.408%	1,146,546	+18.832%
2026-08-03	233.2900	235.7000	228.0100	230.8700	-0.705%	608,143	+20.505%
2026-07-31	235.7100	237.0600	230.0600	232.5100	-0.899%	509,245	+19.655%
2026-07-30	234.5500	235.5000	227.3800	234.6200	-0.077%	937,734	+18.579%
2026-07-29	240.6400	242.4000	234.1800	234.8000	-2.342%	1,054,454	+18.488%
2026-07-28	232.3000	242.7300	231.5000	240.4300	+7.191%	1,257,914	+15.714%
2026-07-27	225.8600	227.4900	222.6800	224.3000	-1.006%	720,345	+24.035%
2026-07-24	230.2300	231.9750	225.0300	226.5800	-1.182%	476,150	+22.787%
2026-07-23	234.0700	238.8500	224.2800	229.2900	+4.842%	1,075,145	+21.335%
2026-07-22	218.1900	221.8322	216.9900	218.7000	-0.319%	570,783	+27.211%
2026-07-21	215.5700	223.6200	213.4000	219.4000	-0.137%	925,042	+26.805%
2026-07-20	220.0400	221.6300	216.3400	219.7000	-2.073%	953,020	+26.632%
2026-07-17	224.9400	228.5300	222.6700	224.3500	-2.099%	710,194	+24.007%
2026-07-16	228.3700	230.7100	224.7600	229.1600	+0.412%	911,482	+21.404%
2026-07-15	232.3000	233.8600	224.9500	228.2200	-1.293%	860,628	+21.904%
2026-07-14	228.3700	235.2100	225.2500	231.2100	+0.635%	964,753	+20.328%
2026-07-13	233.4000	235.8100	224.5700	229.7500	-1.568%	910,134	+21.092%
2026-07-10	235.0000	237.8600	232.6101	233.4100	-0.081%	873,247	+19.194%
2026-07-09	224.4800	233.7200	222.9400	233.6000	+4.304%	652,899	+19.097%
2026-07-08	226.0300	227.8100	218.3850	223.9600	-2.064%	740,867	+24.223%
2026-07-07	233.0000	234.9200	225.7000	228.6800	-1.188%	806,438	+21.659%
2026-07-06	227.5900	232.3175	223.8500	231.4300	+0.321%	631,921	+20.213%
2026-07-02	229.5000	231.4600	226.9475	230.6900	+0.698%	845,345	+20.599%
2026-07-01	225.6200	236.6150	224.9302	229.0900	+1.014%	1,084,743	+21.441%
2026-06-30	225.7500	228.0900	222.1050	226.7900	+0.541%	1,061,317	+22.673%
2026-06-29	215.4100	225.8700	214.7600	225.5700	+4.552%	1,091,785	+23.336%
2026-06-26	210.0000	217.1900	210.0000	215.7500	+1.429%	1,445,803	+28.950%
2026-06-25	203.9000	213.9000	202.7800	212.7100	+5.250%	1,536,059	+30.793%
2026-06-24	189.9100	202.7900	189.9100	202.1000	+8.307%	936,779	+37.660%
2026-06-23	182.2100	187.6400	181.5300	186.6000	+2.776%	632,149	+49.094%
2026-06-22	183.5100	186.3000	178.9200	181.5600	-1.859%	670,146	+53.233%
2026-06-18	183.7000	186.1800	181.9600	185.0000	+1.459%	1,170,071	+50.384%
2026-06-17	188.8100	191.3400	181.7200	182.3400	-1.326%	1,025,152	+52.578%
2026-06-16	188.9400	190.0000	184.6400	184.7900	-1.953%	661,417	+50.555%
2026-06-15	189.2800	191.2700	187.2800	188.4700	+0.512%	690,460	+47.615%
2026-06-12	186.9050	190.7907	185.1550	187.5100	-0.292%	493,939	+48.371%
2026-06-11	185.9300	189.2200	182.5100	188.0600	+0.950%	540,777	+47.937%
2026-06-10	188.4900	193.8050	184.4200	186.2900	-1.875%	788,549	+49.342%
2026-06-09	188.5000	193.1700	184.5300	189.8500	+1.829%	777,576	+46.542%
2026-06-08	182.8000	187.2400	181.4550	186.4400	+2.812%	761,633	+49.222%
2026-06-05	187.1800	187.3500	180.5500	181.3400	-2.395%	519,341	+53.419%
2026-06-04	182.0000	187.9500	180.6000	185.7900	+3.291%	736,751	+49.744%
2026-06-03	172.7500	181.0500	169.4600	179.8700	+2.906%	535,827	+54.673%
2026-06-02	179.0000	181.7600	172.1680	174.7900	-3.998%	752,223	+59.168%
2026-06-01	180.2800	184.6800	178.0600	182.0700	+0.753%	996,244	+52.804%
2026-05-29	181.3350	184.8300	177.0100	180.7100	-0.347%	1,041,006	+53.954%
2026-05-28	163.9800	183.8000	163.9800	181.3400	+10.244%	1,316,118	+53.419%
2026-05-27	157.8700	164.7700	157.8700	164.4900	+4.951%	1,165,879	+69.135%
2026-05-26	160.5400	160.5400	155.5000	156.7300	-2.227%	1,120,404	+77.509%
2026-05-22	159.8300	163.4200	155.5600	160.3000	+0.906%	588,606	+73.556%
2026-05-21	155.0600	160.6600	153.1100	158.8600	+1.814%	867,783	+75.129%
2026-05-20	152.8100	157.0400	147.5100	156.0300	+2.362%	880,564	+78.305%
2026-05-19	150.5900	154.4000	146.1950	152.4300	+1.667%	1,086,544	+82.517%
2026-05-18	152.2000	157.5450	149.4200	149.9300	-0.610%	1,628,570	+85.560%
2026-05-15	157.5400	160.2600	149.9800	150.8500	-5.197%	1,397,567	+84.428%
2026-05-14	163.9100	164.3700	158.8901	159.1200	-2.290%	829,204	+74.843%
2026-05-13	167.0400	167.0400	160.0800	162.8500	-3.462%	734,994	+70.838%
2026-05-12	169.2300	171.0200	163.4500	168.6900	+0.137%	724,908	+64.924%
2026-05-11	176.9700	178.4050	168.4400	168.4600	-5.157%	762,281	+65.149%
2026-05-08	182.5600	183.6450	174.0700	177.6200	-2.235%	978,199	+56.632%
2026-05-07	189.3000	194.5700	181.6700	181.6800	-0.028%	1,335,643	+53.132%
2026-05-06	187.2300	189.3400	180.6900	181.7300	-1.974%	1,102,518	+53.090%
2026-05-05	174.6800	185.5700	172.4200	185.3900	+7.585%	1,171,581	+50.067%
2026-05-04	164.7700	172.6600	164.7700	172.3200	+3.945%	744,244	+61.450%
2026-05-01	167.6600	167.6600	163.0950	165.7800	-0.713%	668,804	+67.819%
2026-04-30	163.1500	167.3600	161.9500	166.9700	+1.910%	702,855	+66.623%
2026-04-29	167.0600	168.9650	162.3700	163.8400	-1.769%	532,356	+69.806%
2026-04-28	170.4200	170.9500	165.0750	166.7900	-2.593%	633,271	+66.803%
2026-04-27	170.0600	174.4600	169.7800	171.2300	+0.842%	750,621	+62.477%
2026-04-24	169.1000	171.7200	167.2000	169.8000	+1.228%	716,340	+63.846%
2026-04-23	178.6500	180.8550	165.5500	167.7400	-9.232%	1,237,876	+65.858%
2026-04-22	185.5100	185.8400	181.7200	184.8000	+0.928%	865,937	+50.547%
2026-04-21	186.1800	190.1400	182.0675	183.1000	-1.315%	444,889	+51.944%
2026-04-20	181.1200	186.8300	181.1200	185.5400	+0.903%	576,688	+49.946%
2026-04-17	180.3100	185.6100	179.0650	183.8800	+3.922%	745,281	+51.300%
2026-04-16	178.9350	185.0000	175.7900	176.9400	-2.005%	915,067	+57.234%
2026-04-15	180.8000	184.6100	177.3800	180.5600	+0.697%	976,334	+54.082%
2026-04-14	181.9000	183.8000	179.2400	179.3100	+0.544%	875,440	+55.156%
2026-04-13	177.4700	179.7550	173.2300	178.3400	+1.531%	636,236	+56.000%
2026-04-10	176.1000	176.2700	172.5900	175.6500	+0.057%	487,927	+58.389%
2026-04-09	175.0000	176.1700	170.2000	175.5500	+0.274%	839,126	+58.479%
2026-04-08	178.1400	180.7900	173.9400	175.0700	+3.262%	978,959	+58.914%
2026-04-07	167.0600	170.9700	166.0600	169.5400	+0.785%	686,860	+64.097%
2026-04-06	170.5600	173.8600	161.5300	168.2200	-3.261%	1,344,541	+65.385%
2026-04-02	170.5300	179.8300	170.5200	173.8900	-0.577%	839,210	+59.992%
2026-04-01	173.7700	176.2000	171.6550	174.9000	+1.391%	915,715	+59.068%
2026-03-31	162.5500	172.5700	162.0350	172.5000	+8.002%	1,180,104	+61.281%
2026-03-30	161.5500	163.3000	158.2350	159.7200	+0.352%	872,986	+74.186%
2026-03-27	163.6000	163.6000	153.2500	159.1600	-3.615%	814,281	+74.799%
2026-03-26	164.3300	168.2400	164.3300	165.1300	-0.458%	909,097	+68.479%
2026-03-25	163.8200	166.0100	159.1700	165.8900	+4.209%	1,033,642	+67.708%
2026-03-24	155.0600	161.1600	153.6300	159.1900	+0.753%	598,230	+74.766%
2026-03-23	156.6500	159.3500	153.9900	158.0000	+2.865%	984,243	+76.082%
2026-03-20	152.8600	155.8750	150.8250	153.6000	+0.359%	808,585	+81.126%
2026-03-19	156.0400	158.8450	152.8900	153.0500	-2.584%	790,934	+81.777%
2026-03-18	151.6200	158.1600	149.6350	157.1100	+2.212%	804,890	+77.080%
2026-03-17	155.5000	158.7700	153.0800	153.7100	+1.145%	755,080	+80.997%
2026-03-16	157.6700	158.5100	151.6800	151.9700	-2.245%	791,034	+83.069%
2026-03-13	155.6200	158.7600	153.0450	155.4600	+1.834%	987,640	+78.959%
2026-03-12	166.0700	166.4600	151.8900	152.6600	-9.621%	1,414,787	+82.242%
2026-03-11	166.7300	170.1600	166.4700	168.9100	+0.920%	604,900	+64.709%
2026-03-10	173.9500	175.2800	166.8200	167.3700	-5.435%	793,577	+66.225%
2026-03-09	172.7300	178.0500	168.2100	176.9900	+1.450%	1,029,087	+57.190%
2026-03-06	178.8900	179.8625	172.9200	174.4600	-3.783%	1,078,852	+59.469%
2026-03-05	177.6800	182.6500	177.6800	181.3200	+0.969%	1,145,086	+53.436%
2026-03-04	176.0600	181.0100	175.5000	179.5800	+2.214%	742,853	+54.923%
2026-03-03	173.9200	178.4200	172.0501	175.6900	-1.635%	790,344	+58.353%
2026-03-02	175.2900	179.2000	173.2200	178.6100	+0.067%	835,388	+55.764%
2026-02-27	172.0800	179.8200	169.9950	178.4900	+1.727%	1,198,181	+55.869%
2026-02-26	168.0800	175.4800	166.5900	175.4600	+4.715%	1,620,118	+58.560%
2026-02-25	169.9100	171.0500	166.6000	167.5600	+0.903%	982,201	+66.036%
2026-02-24	162.3500	168.9800	161.4250	166.0600	+1.553%	768,736	+67.536%
2026-02-23	168.0100	170.1700	159.5400	163.5200	-3.197%	1,499,318	+70.138%
2026-02-20	162.5400	171.9300	161.4550	168.9200	+2.849%	1,599,564	+64.699%
2026-02-19	154.0900	165.1150	151.3100	164.2400	+3.949%	2,055,976	+69.392%
2026-02-18	146.8200	158.4500	146.3300	158.0000	-0.334%	2,541,298	+76.082%
2026-02-17	160.7400	164.3600	157.8200	158.5300	-1.748%	1,936,929	+75.494%
2026-02-13	160.4400	163.3250	156.5800	161.3500	+1.644%	1,102,265	+72.426%
2026-02-12	157.4900	162.6200	148.3400	158.7400	-4.362%	2,826,743	+75.261%
2026-02-11	183.0600	183.1100	162.9500	165.9800	-8.420%	1,979,681	+67.617%
2026-02-10	182.0000	184.4500	178.2700	181.2400	-2.402%	1,055,372	+53.504%
2026-02-09	187.3350	188.7000	183.9400	185.7000	-1.855%	853,350	+49.817%
2026-02-06	184.8900	191.4950	182.4650	189.2100	+2.999%	987,656	+47.038%
2026-02-05	200.6400	201.7200	181.7700	183.7000	-8.888%	1,241,363	+51.448%
2026-02-04	202.6800	203.7400	198.2100	201.6200	+0.104%	847,473	+37.987%
2026-02-03	214.3000	218.6900	200.1700	201.4100	-5.539%	963,819	+38.131%
2026-02-02	208.8600	213.6600	206.8500	213.2200	+1.302%	402,997	+30.480%
2026-01-30	210.3700	212.5900	208.1100	210.4800	-0.567%	384,437	+32.179%
2026-01-29	216.4500	217.7300	210.1400	211.6800	-2.398%	554,484	+31.430%
2026-01-28	218.4500	219.3700	214.4800	216.8800	-1.207%	444,601	+28.278%
2026-01-27	220.5300	224.7750	219.4600	219.5300	-1.268%	401,234	+26.730%
2026-01-26	219.1300	222.6700	218.0250	222.3500	+1.248%	505,657	+25.123%
2026-01-23	223.1000	223.1950	217.5701	219.6100	-1.973%	576,850	+26.684%
2026-01-22	228.3900	228.3900	222.3025	224.0300	-1.208%	521,256	+24.184%
2026-01-21	219.5200	226.9300	219.5200	226.7700	+3.932%	521,014	+22.684%
2026-01-20	217.4600	223.6200	216.0250	218.1900	-0.687%	718,724	+27.508%
2026-01-16	223.4300	227.5050	218.9000	219.7000	-1.687%	866,972	+26.632%
2026-01-15	216.4800	224.4300	214.1100	223.4700	+3.272%	779,526	+24.495%
2026-01-14	219.1500	221.5200	215.2300	216.3900	-1.187%	936,397	+28.569%
2026-01-13	221.6600	228.8800	215.0000	218.9900	+0.078%	1,051,273	+27.042%
2026-01-12	221.2200	222.2850	213.4600	218.8200	-0.946%	743,956	+27.141%
2026-01-09	217.8200	222.3700	216.8750	220.9100	+2.506%	1,127,111	+25.938%
2026-01-08	213.9000	216.9700	208.6700	215.5100	-0.581%	995,068	+29.094%
2026-01-07	216.4100	217.8900	215.0200	216.7700	+0.305%	732,176	+28.343%
2026-01-06	208.3500	216.7600	208.3500	216.1100	+3.739%	752,620	+28.735%
2026-01-05	197.0000	208.6900	194.9300	208.3200	+2.915%	710,810	+33.549%
2026-01-02	200.1300	203.0000	198.5650	202.4200	+1.474%	483,415	+37.442%
2025-12-31	202.5300	202.5300	199.4500	199.4800	-1.238%	312,022	+39.468%
2025-12-30	202.7700	203.6300	200.9000	201.9800	-0.581%	300,861	+37.741%
2025-12-29	203.1700	205.0000	202.5200	203.1600	-0.246%	471,470	+36.941%
2025-12-26	203.4200	204.1900	202.3250	203.6600	+0.246%	293,262	+36.605%
2025-12-24	202.6900	204.0100	201.0400	203.1600	+0.143%	241,982	+36.941%
2025-12-23	202.2000	204.0700	201.5600	202.8700	-0.074%	462,230	+37.137%
2025-12-22	196.9900	204.4700	196.9900	203.0200	+3.024%	631,702	+37.036%
2025-12-19	193.4600	198.3350	191.8900	197.0600	+1.656%	1,174,534	+41.180%
2025-12-18	197.3200	199.9300	193.6300	193.8500	-1.087%	670,804	+43.518%
2025-12-17	194.5600	198.9500	194.5600	195.9800	+0.389%	586,926	+41.958%
2025-12-16	197.3100	198.3200	194.5029	195.2200	-1.479%	722,519	+42.511%
2025-12-15	197.0800	200.5800	195.1000	198.1500	+2.652%	843,224	+40.404%
2025-12-12	194.3700	195.5100	192.0900	193.0300	-0.720%	515,160	+44.128%
2025-12-11	194.9300	196.3800	192.3750	194.4300	-0.216%	639,012	+43.090%
2025-12-10	187.5850	195.0600	186.1000	194.8500	+4.764%	1,107,338	+42.782%
2025-12-09	186.8000	191.3400	185.9300	185.9900	-0.604%	1,070,104	+49.583%
2025-12-08	184.3900	189.1500	183.4300	187.1200	+1.525%	810,819	+48.680%
2025-12-05	185.0100	185.9000	182.7143	184.3100	+0.147%	705,080	+50.947%
2025-12-04	186.6100	186.7200	176.3700	184.0400	-0.341%	992,766	+51.168%
2025-12-03	180.9100	185.9300	180.0000	184.6700	+5.671%	770,517	+50.653%
2025-12-02	173.9900	177.0100	172.9500	174.7600	-0.755%	636,420	+59.195%
2025-12-01	177.3200	180.9500	175.7100	176.0900	-1.151%	896,786	+57.993%
2025-11-28	178.0000	178.5500	176.9300	178.1400	-0.447%	225,766	+56.175%
2025-11-26	179.0000	179.1900	176.6650	178.9400	+0.500%	351,032	+55.477%
2025-11-25	170.5100	178.5500	170.5100	178.0500	+4.465%	789,481	+56.254%
2025-11-24	167.5600	171.7200	167.4500	170.4400	+1.670%	1,747,360	+63.230%
2025-11-21	163.5900	172.3900	157.4900	167.6400	+3.430%	1,342,710	+65.957%
2025-11-20	162.8700	165.4800	160.7100	162.0800	+0.272%	579,385	+71.650%
2025-11-19	161.8300	162.6500	156.7200	161.6400	-0.548%	751,570	+72.117%
2025-11-18	162.7500	164.3600	160.4900	162.5300	-0.129%	1,289,452	+71.175%
2025-11-17	167.6900	170.5400	162.7200	162.7400	-3.021%	714,199	+70.954%
2025-11-14	167.0800	169.0000	165.0500	167.8100	-0.827%	1,894,496	+65.789%
2025-11-13	169.3400	175.1150	168.2750	169.2100	-1.335%	1,144,288	+64.417%
2025-11-12	173.0300	174.4500	171.0600	171.5000	-1.153%	1,056,862	+62.222%
2025-11-11	169.7000	175.5500	167.6000	173.5000	+2.681%	929,261	+60.352%
2025-11-10	167.1400	172.8300	166.9600	168.9700	+0.547%	1,163,791	+64.651%
2025-11-07	168.9100	171.5000	165.7400	168.0500	-1.656%	900,950	+65.552%
2025-11-06	167.7200	175.0000	165.7000	170.8800	+1.896%	1,906,791	+62.810%
2025-11-05	163.2900	170.1400	160.0100	167.7000	-5.707%	2,827,079	+65.897%
2025-11-04	176.0400	180.1850	175.8265	177.8500	-0.565%	1,172,772	+56.430%
2025-11-03	178.4600	178.9350	173.8900	178.8600	-0.672%	670,728	+55.546%
2025-10-31	178.3900	181.5600	178.1700	180.0700	+0.536%	950,252	+54.501%
2025-10-30	177.1200	182.0600	177.1200	179.1100	-0.577%	784,702	+55.329%
2025-10-29	186.7100	191.4100	175.5800	180.1500	-4.140%	1,590,873	+54.432%
2025-10-28	193.4500	193.4650	187.0300	187.9300	-3.764%	1,102,993	+48.039%
2025-10-27	197.2400	198.0000	193.4100	195.2800	-0.893%	937,136	+42.467%
2025-10-24	194.1100	199.6600	191.4800	197.0400	+3.179%	1,741,746	+41.195%
2025-10-23	191.0000	195.2500	188.9700	190.9700	+2.123%	1,075,623	+45.683%
2025-10-22	190.6900	190.6900	184.8800	187.0000	-0.669%	1,376,859	+48.775%
2025-10-21	185.0000	190.4100	184.9900	188.2600	+2.237%	1,049,335	+47.780%
2025-10-20	179.3500	184.2300	178.5200	184.1400	+3.148%	815,788	+51.086%
2025-10-17	173.1600	178.7700	172.7200	178.5200	+2.041%	1,027,431	+55.842%
2025-10-16	172.9500	177.7500	172.0000	174.9500	+2.478%	1,304,190	+59.023%
2025-10-15	170.2200	173.0225	168.7100	170.7200	+0.347%	531,291	+62.963%
2025-10-14	168.4300	172.4100	166.8600	170.1300	-0.299%	580,708	+63.528%
2025-10-13	170.0700	172.2100	167.6937	170.6400	+2.161%	698,240	+63.039%
2025-10-10	172.4700	174.3700	166.9300	167.0300	-2.969%	725,392	+66.563%
2025-10-09	173.4000	174.7300	171.3000	172.1400	-0.767%	883,651	+61.618%
2025-10-08	170.0000	174.3400	168.9900	173.4700	+1.981%	917,775	+60.379%
2025-10-07	175.2300	176.1500	168.3200	170.1000	-2.772%	900,397	+63.557%
2025-10-06	178.1500	179.6420	174.7600	174.9500	-1.342%	856,757	+59.023%
2025-10-03	176.0000	181.4477	175.9700	177.3300	+1.123%	1,112,649	+56.888%
2025-10-02	173.2500	178.1900	173.1500	175.3600	+2.863%	1,714,736	+58.651%
2025-10-01	156.0600	170.6600	156.0600	170.4800	+8.961%	1,292,164	+63.192%
2025-09-30	147.5400	156.7900	146.8950	156.4600	+6.443%	1,049,297	+77.815%
2025-09-29	148.9200	148.9200	145.4700	146.9900	-1.057%	752,633	+89.271%
2025-09-26	146.0000	149.1700	145.3200	148.5600	+2.054%	762,358	+87.271%
2025-09-25	148.3900	148.3900	144.2600	145.5700	-2.596%	884,217	+91.118%
2025-09-24	150.1300	150.8700	147.4550	149.4500	-0.532%	1,276,195	+86.156%
2025-09-23	154.2200	154.9400	149.9120	150.2500	-2.365%	786,840	+85.165%
2025-09-22	154.4900	156.1100	151.4100	153.8900	-0.965%	1,292,256	+80.785%
2025-09-19	157.2600	157.9500	153.2131	155.3900	-1.019%	1,280,050	+79.040%
2025-09-18	155.0000	157.6300	153.4708	156.9900	+2.796%	716,188	+77.215%
2025-09-17	151.6000	157.0100	151.2700	152.7200	+0.739%	1,379,194	+82.170%
2025-09-16	150.5600	152.9300	149.9000	151.6000	-0.420%	775,241	+83.516%
2025-09-15	153.0500	154.1650	151.6350	152.2400	-0.425%	470,928	+82.744%
2025-09-12	158.1900	158.8000	152.8900	152.8900	-4.288%	768,762	+81.967%
2025-09-11	154.1400	159.7800	153.5250	159.7400	+4.221%	664,835	+74.164%
2025-09-10	157.5500	157.9650	152.1800	153.2700	-2.612%	1,097,890	+81.516%
2025-09-09	167.5000	167.5000	153.1800	157.3800	-2.852%	1,298,583	+76.776%
2025-09-08	163.1700	165.1100	149.0300	162.0000	-1.213%	1,181,076	+71.735%
2025-09-05	162.6100	166.6200	162.2900	163.9900	+1.035%	598,963	+69.651%
2025-09-04	161.3100	163.1800	157.2000	162.3100	-0.012%	742,698	+71.407%
2025-09-03	160.9500	162.7000	159.2100	162.3300	+0.670%	713,728	+71.385%
2025-09-02	160.9500	162.4400	158.6900	161.2500	-1.261%	529,208	+72.533%
2025-08-29	163.1600	165.2150	162.1200	163.3100	+0.055%	860,239	+70.357%
2025-08-28	162.9300	163.6900	159.6200	163.2200	+0.258%	774,365	+70.451%
2025-08-27	163.3300	164.2500	161.2600	162.8000	-0.556%	417,727	+70.891%
2025-08-26	164.7000	165.0650	162.6100	163.7100	-0.244%	548,545	+69.941%
2025-08-25	161.7400	164.2600	160.6000	164.1100	+1.403%	702,675	+69.527%
2025-08-22	155.9500	164.5750	154.7900	161.8400	+4.724%	1,254,538	+71.904%
2025-08-21	158.2100	158.2900	154.4300	154.5400	-3.158%	394,845	+80.025%
2025-08-20	157.9500	159.6200	156.4900	159.5800	+0.694%	592,176	+74.339%
2025-08-19	157.5900	160.0000	156.8000	158.4800	+0.956%	627,826	+75.549%
2025-08-18	156.5800	158.1900	156.3850	156.9800	+0.191%	649,016	+77.226%
2025-08-15	156.7200	158.1600	156.4500	156.6800	+0.565%	1,038,291	+77.566%
2025-08-14	153.4700	155.9300	152.7500	155.8000	+0.516%	831,575	+78.569%
2025-08-13	153.3400	155.4300	151.5575	155.0000	+1.473%	2,208,959	+79.490%
2025-08-12	149.0300	154.0100	149.0300	152.7500	+2.565%	1,040,108	+82.134%
2025-08-11	149.9900	150.9100	145.9900	148.9300	+0.128%	909,836	+86.806%
2025-08-08	150.4900	152.1250	148.1300	148.7400	-0.694%	663,868	+87.045%
2025-08-07	153.3700	154.9800	149.5200	149.7800	-0.366%	1,358,632	+85.746%
2025-08-06	157.1800	162.7200	150.2800	150.3300	-10.245%	2,241,306	+85.066%
2025-08-05	167.4700	168.3300	164.3000	167.4900	-0.256%	1,385,786	+66.105%
2025-08-04	165.5600	168.6100	164.9550	167.9200	+0.605%	623,738	+65.680%
2025-08-01	166.5700	167.8000	161.8200	166.9100	-1.609%	823,627	+66.683%
2025-07-31	174.7200	176.1450	169.0500	169.6400	-3.718%	670,951	+64.000%
2025-07-30	179.1100	180.0163	174.1400	176.1900	-1.266%	536,043	+57.903%
2025-07-29	178.1600	179.4200	175.0800	178.4500	-0.302%	737,914	+55.904%
2025-07-28	175.8600	180.4400	175.2100	178.9900	+1.164%	849,852	+55.433%
2025-07-25	177.1450	177.5700	173.3800	176.9300	-0.096%	740,429	+57.243%
2025-07-24	173.5000	184.1700	173.5000	177.1000	+5.448%	1,744,443	+57.092%
2025-07-23	166.9800	169.6000	165.8800	167.9500	+2.810%	790,871	+65.650%
2025-07-22	157.4200	167.8300	155.4800	163.3600	+9.059%	1,884,129	+70.305%
2025-07-21	155.6300	155.6850	146.2600	149.7900	-3.036%	1,055,650	+85.733%
2025-07-18	158.0100	158.1750	153.3100	154.4800	-1.417%	493,642	+80.095%
2025-07-17	154.9300	156.9500	153.8200	156.7000	+1.136%	905,612	+77.543%
2025-07-16	154.6300	155.5700	151.6700	154.9400	+0.337%	526,556	+79.560%
2025-07-15	159.0700	159.4900	153.8100	154.4200	-2.291%	542,570	+80.164%
2025-07-14	157.4900	160.4100	155.4800	158.0400	-0.853%	646,945	+76.038%
2025-07-11	161.8100	162.6600	158.2600	159.4000	-2.603%	518,978	+74.536%
2025-07-10	160.8400	168.1200	160.0900	163.6600	+2.950%	828,706	+69.993%
2025-07-09	162.8900	163.5913	156.4000	158.9700	+0.366%	653,998	+75.008%
2025-07-08	154.5500	160.0000	154.1100	158.3900	+2.917%	752,391	+75.649%
2025-07-07	156.4800	156.7200	152.7300	153.9000	-2.049%	782,869	+80.773%
2025-07-03	158.0800	158.7200	156.1655	157.1200	-0.235%	247,085	+77.068%
2025-07-02	154.0100	158.3800	152.8400	157.4900	+2.001%	637,208	+76.652%
2025-07-01	151.0000	160.4037	150.3500	154.4000	+1.760%	1,009,070	+80.188%
2025-06-30	150.8700	152.9150	148.7000	151.7300	+1.147%	857,009	+83.359%
2025-06-27	152.0400	152.6300	148.4100	150.0100	-1.042%	814,659	+85.461%
2025-06-26	151.3400	153.7150	150.1800	151.5900	+0.919%	880,066	+83.528%
2025-06-25	148.0100	152.5100	146.0000	150.2100	+1.220%	749,249	+85.214%
2025-06-24	149.0100	149.6750	146.8400	148.4000	+0.692%	823,845	+87.473%
2025-06-23	146.2100	148.3200	144.3700	147.3800	-0.047%	1,488,005	+88.771%
2025-06-20	146.0900	147.7400	144.3600	147.4500	+1.487%	1,542,754	+88.681%
2025-06-18	145.1600	147.0999	143.0600	145.2900	+0.165%	632,963	+91.486%
2025-06-17	149.3800	150.5400	143.1600	145.0500	-3.959%	979,244	+91.803%
2025-06-16	150.2900	151.5900	147.9200	151.0300	+1.057%	823,542	+84.208%
2025-06-13	148.6200	152.6350	148.6200	149.4500	-1.606%	699,376	+86.156%
2025-06-12	150.1600	152.6400	148.5350	151.8900	+0.516%	910,588	+83.165%
2025-06-11	151.4300	154.4300	149.2500	151.1100	+0.073%	718,894	+84.111%
2025-06-10	149.4000	152.4300	147.3700	151.0000	+2.401%	780,810	+84.245%
2025-06-09	146.5600	149.0300	144.8901	147.4600	+1.907%	925,265	+88.668%
2025-06-06	143.1200	145.6500	143.1200	144.7000	+2.479%	938,040	+92.267%
2025-06-05	143.3600	144.8800	140.7770	141.2000	-1.410%	735,170	+97.033%
2025-06-04	138.9000	145.9300	138.8100	143.2200	+3.415%	849,443	+94.254%
2025-06-03	135.2300	139.7300	132.6450	138.4900	+2.555%	654,159	+100.888%
2025-06-02	134.8000	135.4400	132.5828	135.0400	-0.435%	514,060	+106.020%
2025-05-30	136.4200	136.9400	134.0800	135.6300	-1.503%	807,120	+105.124%
2025-05-29	138.2200	138.6050	135.7800	137.7000	+1.064%	497,648	+102.041%
2025-05-28	137.9600	138.8850	136.1200	136.2500	-1.731%	621,515	+104.191%
2025-05-27	140.1100	140.6500	138.6100	138.6500	+1.404%	802,824	+100.656%
2025-05-23	134.2100	137.0000	133.8500	136.7300	+0.833%	775,603	+103.474%
2025-05-22	133.7900	136.2550	133.3350	135.6000	+0.459%	1,306,516	+105.170%
2025-05-21	141.3900	141.7100	134.8600	134.9800	-5.957%	825,891	+106.112%
2025-05-20	141.3700	143.8200	140.3400	143.5300	+1.521%	956,394	+93.834%
2025-05-19	138.0000	141.5000	137.7200	141.3800	+0.291%	792,288	+96.782%
2025-05-16	138.9900	142.6000	137.6841	140.9700	+1.498%	1,521,114	+97.354%
2025-05-15	138.2000	139.3800	135.1100	138.8900	-0.043%	964,340	+100.310%
2025-05-14	146.0000	146.4300	138.7800	138.9500	-3.520%	1,595,652	+100.223%
2025-05-13	142.2300	145.6400	141.1900	144.0200	+0.657%	1,294,891	+93.175%
2025-05-12	145.4500	147.6400	139.9900	143.0800	+3.091%	2,343,806	+94.444%
2025-05-09	141.2050	143.4600	138.4600	138.7900	-1.818%	920,260	+100.454%
2025-05-08	140.7000	143.8600	137.0000	141.3600	+3.205%	2,330,447	+96.810%
2025-05-07	141.0300	144.7700	131.3000	136.9700	+18.681%	4,234,882	+103.117%
2025-05-06	117.4400	120.0200	113.8850	115.4100	-3.374%	2,089,478	+141.062%
2025-05-05	118.6700	120.8900	117.1300	119.4400	+0.827%	970,644	+132.929%
2025-05-02	120.2200	121.8100	118.2500	118.4600	+1.343%	938,413	+134.856%
2025-05-01	119.3800	120.1350	114.2400	116.8900	-1.458%	989,999	+138.010%
2025-04-30	115.6200	118.6900	114.7500	118.6200	+1.134%	1,499,127	+134.539%
2025-04-29	114.7100	117.8600	113.9400	117.2900	+1.920%	1,347,461	+137.198%
2025-04-28	115.0050	117.1600	112.3900	115.0800	+0.366%	1,372,649	+141.754%
2025-04-25	113.8500	115.2450	112.1200	114.6600	-0.950%	1,516,231	+142.639%
2025-04-24	110.4200	115.9400	108.1000	115.7600	+6.202%	2,633,469	+140.333%
2025-04-23	109.2150	116.0600	107.5950	109.0000	+1.974%	2,077,855	+155.239%
2025-04-22	103.4200	107.2900	101.0000	106.8900	+4.110%	1,647,169	+160.277%
2025-04-21	103.9000	103.9050	99.8000	102.6700	-3.187%	2,087,503	+170.975%
2025-04-17	105.0000	106.2300	102.6500	106.0500	+1.727%	1,658,424	+162.339%
2025-04-16	105.7800	107.2250	103.1248	104.2500	-1.577%	1,862,231	+166.868%
2025-04-15	106.1000	107.5800	104.6900	105.9200	-0.638%	2,845,224	+162.660%
2025-04-14	104.0800	107.6650	100.2200	106.6000	+6.867%	3,985,294	+160.985%
2025-04-11	98.3300	101.3600	91.8609	99.7500	-0.200%	11,604,923	+178.907%
2025-04-10	136.2700	136.5850	95.9700	99.9500	-28.130%	6,599,385	+178.349%
2025-04-09	121.7100	139.3100	117.2600	139.0700	+12.507%	1,974,894	+100.050%
2025-04-08	136.8600	137.9550	122.0600	123.6100	-7.802%	1,586,299	+125.071%
2025-04-07	132.7900	139.1600	128.0300	134.0700	-2.067%	1,984,859	+107.511%
2025-04-04	137.9900	140.1500	132.9900	136.9000	-2.894%	1,666,210	+103.221%
2025-04-03	146.3300	146.3300	138.7000	140.9800	-5.560%	1,012,274	+97.340%
2025-04-02	143.9700	150.1600	142.7600	149.2800	+2.254%	1,192,902	+86.368%
2025-04-01	150.8100	151.3700	145.6600	145.9900	-3.010%	1,019,439	+90.568%
2025-03-31	153.7300	153.8150	146.6400	150.5200	-3.234%	1,355,979	+84.833%
2025-03-28	156.9400	158.7100	154.7700	155.5500	-1.588%	1,078,588	+78.856%
2025-03-27	158.2700	159.0800	156.1100	158.0600	-0.120%	598,781	+76.015%
2025-03-26	160.9200	162.3200	157.2300	158.2500	-1.921%	741,049	+75.804%
2025-03-25	167.3200	168.0000	161.0200	161.3500	-3.372%	878,093	+72.426%
2025-03-24	166.9200	169.2600	165.8300	166.9800	-0.179%	581,503	+66.613%