CRL(CRL)
CRL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $210.00 | $217.19 | $210.00 | $215.75 | 1.45M |
| 6/25/2026 | $203.90 | $213.90 | $202.78 | $212.71 | 1.54M |
| 6/24/2026 | $189.91 | $202.79 | $189.91 | $202.10 | 936,779 |
| 6/23/2026 | $182.21 | $187.64 | $181.53 | $186.60 | 632,149 |
| 6/22/2026 | $183.51 | $186.30 | $178.92 | $181.56 | 670,146 |
| 6/18/2026 | $183.70 | $186.18 | $181.96 | $185.00 | 1.17M |
| 6/17/2026 | $188.81 | $191.34 | $181.72 | $182.34 | 1.03M |
| 6/16/2026 | $188.94 | $190.00 | $184.64 | $184.79 | 661,417 |
| 6/15/2026 | $189.28 | $191.27 | $187.28 | $188.47 | 690,500 |
| 6/12/2026 | $186.91 | $190.79 | $185.16 | $187.51 | 493,938 |
| 6/11/2026 | $185.93 | $189.22 | $182.51 | $188.06 | 540,800 |
| 6/10/2026 | $188.49 | $193.81 | $184.42 | $186.29 | 788,548 |
| 6/9/2026 | $188.50 | $193.17 | $184.53 | $189.85 | 777,600 |
| 6/8/2026 | $182.80 | $187.24 | $181.46 | $186.44 | 761,633 |
| 6/5/2026 | $187.18 | $187.35 | $180.55 | $181.34 | 519,340 |
| 6/4/2026 | $182.00 | $187.95 | $180.60 | $185.79 | 736,750 |
| 6/3/2026 | $172.75 | $181.05 | $169.46 | $179.87 | 535,827 |
| 6/2/2026 | $179.00 | $181.76 | $172.17 | $174.79 | 752,223 |
| 6/1/2026 | $180.28 | $184.68 | $178.06 | $182.07 | 996,243 |
| 5/29/2026 | $181.34 | $184.83 | $177.01 | $180.71 | 1.04M |
| 5/28/2026 | $163.98 | $183.80 | $163.98 | $181.34 | 1.32M |
| 5/27/2026 | $157.87 | $164.77 | $157.87 | $164.49 | 1.17M |
| 5/26/2026 | $160.54 | $160.54 | $155.50 | $156.73 | 1.12M |
| 5/22/2026 | $159.83 | $163.42 | $155.56 | $160.30 | 588,606 |
| 5/21/2026 | $155.06 | $160.66 | $153.11 | $158.86 | 867,800 |
| 5/20/2026 | $152.81 | $157.04 | $147.51 | $156.03 | 880,564 |
| 5/19/2026 | $150.59 | $154.40 | $146.20 | $152.43 | 1.09M |
| 5/18/2026 | $152.20 | $157.54 | $149.42 | $149.93 | 1.63M |
| 5/15/2026 | $157.54 | $160.26 | $149.98 | $150.85 | 1.40M |
| 5/14/2026 | $163.91 | $164.37 | $158.89 | $159.12 | 829,204 |
| 5/13/2026 | $167.04 | $167.04 | $160.08 | $162.85 | 735,000 |
| 5/12/2026 | $169.23 | $171.02 | $163.45 | $168.69 | 724,908 |
| 5/11/2026 | $176.97 | $178.41 | $168.44 | $168.46 | 762,300 |
| 5/8/2026 | $182.56 | $183.65 | $174.07 | $177.62 | 978,199 |
| 5/7/2026 | $189.30 | $194.57 | $181.67 | $181.68 | 1.34M |
| 5/6/2026 | $187.23 | $189.34 | $180.69 | $181.73 | 1.10M |
| 5/5/2026 | $174.68 | $185.57 | $172.42 | $185.39 | 1.17M |
| 5/4/2026 | $164.77 | $172.66 | $164.77 | $172.32 | 744,244 |
| 5/1/2026 | $167.66 | $167.66 | $163.10 | $165.78 | 668,803 |
| 4/30/2026 | $163.15 | $167.36 | $161.95 | $166.97 | 702,900 |
| 4/29/2026 | $167.06 | $168.97 | $162.37 | $163.84 | 532,355 |
| 4/28/2026 | $170.42 | $170.95 | $165.08 | $166.79 | 633,300 |
| 4/27/2026 | $170.06 | $174.46 | $169.78 | $171.23 | 750,620 |
| 4/24/2026 | $169.10 | $171.72 | $167.20 | $169.80 | 716,339 |
| 4/23/2026 | $178.65 | $180.86 | $165.55 | $167.74 | 1.24M |
| 4/22/2026 | $185.51 | $185.84 | $181.72 | $184.80 | 865,936 |
| 4/21/2026 | $186.18 | $190.14 | $182.07 | $183.10 | 445,009 |
| 4/20/2026 | $181.12 | $186.83 | $181.12 | $185.54 | 576,718 |
| 4/17/2026 | $180.31 | $185.61 | $179.07 | $183.88 | 745,280 |
| 4/16/2026 | $178.94 | $185.00 | $175.79 | $176.94 | 915,100 |
| 4/15/2026 | $180.80 | $184.61 | $177.38 | $180.56 | 976,334 |
| 4/14/2026 | $181.90 | $183.80 | $179.24 | $179.31 | 875,439 |
| 4/13/2026 | $177.47 | $179.76 | $173.23 | $178.34 | 636,235 |
| 4/10/2026 | $176.10 | $176.27 | $172.59 | $175.65 | 487,926 |
| 4/9/2026 | $175.00 | $176.17 | $170.20 | $175.55 | 839,200 |
| 4/8/2026 | $178.14 | $180.79 | $173.94 | $175.07 | 979,000 |
| 4/7/2026 | $167.06 | $170.97 | $166.06 | $169.54 | 686,859 |
| 4/6/2026 | $170.56 | $173.86 | $161.53 | $168.22 | 1.34M |
| 4/2/2026 | $170.53 | $179.83 | $170.52 | $173.89 | 839,210 |
| 4/1/2026 | $173.77 | $176.20 | $171.66 | $174.90 | 915,715 |
| 3/31/2026 | $162.55 | $172.57 | $162.04 | $172.50 | 1.18M |
| 3/30/2026 | $161.55 | $163.30 | $158.24 | $159.72 | 873,000 |