CRL(CRL)
CRL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $178.94 | $185.00 | $175.79 | $176.94 | 825,777 |
| 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 |
| 3/27/2026 | $163.60 | $163.60 | $153.25 | $159.16 | 814,300 |
| 3/26/2026 | $164.33 | $168.24 | $164.33 | $165.13 | 909,100 |
| 3/25/2026 | $163.82 | $166.01 | $159.17 | $165.89 | 1.03M |
| 3/24/2026 | $155.06 | $161.16 | $153.63 | $159.19 | 598,229 |
| 3/23/2026 | $156.65 | $159.35 | $153.99 | $158.00 | 984,242 |
| 3/20/2026 | $152.86 | $155.88 | $150.82 | $153.60 | 808,601 |
| 3/19/2026 | $156.04 | $158.85 | $152.89 | $153.05 | 790,934 |
| 3/18/2026 | $151.62 | $158.16 | $149.64 | $157.11 | 804,889 |
| 3/17/2026 | $155.50 | $158.77 | $153.08 | $153.71 | 755,100 |
| 3/16/2026 | $157.67 | $158.51 | $151.68 | $151.97 | 791,033 |
| 3/13/2026 | $155.62 | $158.76 | $153.04 | $155.46 | 987,639 |
| 3/12/2026 | $166.07 | $166.46 | $151.89 | $152.66 | 1.41M |
| 3/11/2026 | $166.73 | $170.16 | $166.47 | $168.91 | 604,900 |
| 3/10/2026 | $173.95 | $175.28 | $166.82 | $167.37 | 793,600 |
| 3/9/2026 | $172.73 | $178.05 | $168.21 | $176.99 | 1.03M |
| 3/6/2026 | $178.89 | $179.86 | $172.92 | $174.46 | 1.08M |
| 3/5/2026 | $177.68 | $182.65 | $177.68 | $181.32 | 1.15M |
| 3/4/2026 | $176.06 | $181.01 | $175.50 | $179.58 | 742,900 |
| 3/3/2026 | $173.92 | $178.42 | $172.05 | $175.69 | 790,343 |
| 3/2/2026 | $175.29 | $179.20 | $173.22 | $178.61 | 835,459 |
| 2/27/2026 | $172.08 | $179.82 | $170.00 | $178.49 | 1.20M |
| 2/26/2026 | $168.08 | $175.48 | $166.59 | $175.46 | 1.63M |
| 2/25/2026 | $169.91 | $171.05 | $166.60 | $167.56 | 982,200 |
| 2/24/2026 | $162.35 | $168.98 | $161.43 | $166.06 | 768,781 |
| 2/23/2026 | $168.01 | $170.17 | $159.54 | $163.52 | 1.50M |
| 2/20/2026 | $162.54 | $171.93 | $161.46 | $168.92 | 1.60M |
| 2/19/2026 | $154.09 | $165.12 | $151.31 | $164.24 | 2.06M |
| 2/18/2026 | $146.82 | $158.45 | $146.33 | $158.00 | 2.54M |
| 2/17/2026 | $160.74 | $164.36 | $157.82 | $158.53 | 1.94M |
| 2/13/2026 | $160.44 | $163.32 | $156.58 | $161.35 | 1.10M |
| 2/12/2026 | $157.49 | $162.62 | $148.34 | $158.74 | 2.83M |
| 2/11/2026 | $183.06 | $183.11 | $162.95 | $165.98 | 1.98M |
| 2/10/2026 | $182.00 | $184.45 | $178.27 | $181.24 | 1.06M |
| 2/9/2026 | $187.34 | $188.70 | $183.94 | $185.70 | 853,400 |
| 2/6/2026 | $184.89 | $191.50 | $182.47 | $189.21 | 987,700 |
| 2/5/2026 | $200.64 | $201.72 | $181.77 | $183.70 | 1.24M |
| 2/4/2026 | $202.68 | $203.74 | $198.21 | $201.62 | 847,523 |
| 2/3/2026 | $214.30 | $218.69 | $200.17 | $201.41 | 963,819 |
| 2/2/2026 | $208.86 | $213.66 | $206.85 | $213.22 | 403,000 |
| 1/30/2026 | $210.37 | $212.59 | $208.11 | $210.48 | 384,520 |
| 1/29/2026 | $216.45 | $217.73 | $210.14 | $211.68 | 554,500 |
| 1/28/2026 | $218.45 | $219.37 | $214.48 | $216.88 | 444,601 |
| 1/27/2026 | $220.53 | $224.78 | $219.46 | $219.53 | 401,234 |
| 1/26/2026 | $219.13 | $222.67 | $218.03 | $222.35 | 505,926 |
| 1/23/2026 | $223.10 | $223.20 | $217.57 | $219.61 | 576,850 |
| 1/22/2026 | $228.39 | $228.39 | $222.30 | $224.03 | 521,256 |
| 1/21/2026 | $219.52 | $226.93 | $219.52 | $226.77 | 521,014 |
| 1/20/2026 | $217.46 | $223.62 | $216.03 | $218.19 | 718,726 |