Charles River Laboratories Inte
Check CRL stock price, historical returns, and performance trends — updated daily.
Charles River Laboratories International, Inc. (CRL) company overview
Charles River Laboratories was founded in 1947 and is a leading provider of drug discovery and development services. The company's research model & services segment is the leading provider of animal models for laboratory testing, which breeds and delivers animal research models with specific genetic characteristics for preclinical studies around the world. The discovery & safety assessment segment includes services required to take a drug through the early development process, including discovery services. The manufacturing support segment includes microbial solutions, which provide in vitro (nonanimal) testing products, biologics testing services, and avian vaccine services.
| Period | Return % |
|---|---|
| Last date | 0.02 |
| Week | -2.87 |
| Last Month | 10.53 |
| Last 3 months | 31.39 |
| Last 6 months | 69.26 |
| Year to Date (YTD) | 49.13 |
| Last 1 year | 76.9 |
| Last 2 years | 56.29 |
| Last 3 years | 58.03 |
| Last 5 years | -25.07 |
| Last 10 years | 274.75 |
| Last 15 years | 965.89 |
| Last 20 years | 586.67 |
| Last 25 years | 814.73 |
| Last 50 years | 1272.09 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2000 | 24.45 |
| 2001 | 28.18 |
| 2002 | 18.44 |
| 2003 | -10.95 |
| 2004 | 35.16 |
| 2005 | -6.57 |
| 2006 | 1.38 |
| 2007 | 52.17 |
| 2008 | -59.8 |
| 2009 | 25.29 |
| 2010 | 5.87 |
| 2011 | -23.74 |
| 2012 | 35.03 |
| 2013 | 39.43 |
| 2014 | 20.35 |
| 2015 | 25.85 |
| 2016 | -2.63 |
| 2017 | 43.02 |
| 2018 | 2.29 |
| 2019 | 37.51 |
| 2020 | 62.36 |
| 2021 | 50.91 |
| 2022 | -39.82 |
| 2023 | 8.24 |
| 2024 | -21.2 |
| 2025 | 9.22 |
| 2026 | 49.13 |
| Period | Return % |
|---|---|
| 2000-Q2 | 0.86 |
| 2000-Q3 | 53.22 |
| 2000-Q4 | -13.24 |
| 2001-Q1 | -5.25 |
| 2001-Q2 | 43.1 |
| 2001-Q3 | 3.36 |
| 2001-Q4 | -1.5 |
| 2002-Q1 | -4.59 |
| 2002-Q2 | 12.92 |
| 2002-Q3 | 18.22 |
| 2002-Q4 | -1.46 |
| 2003-Q1 | -33.8 |
| 2003-Q2 | 22.59 |
| 2003-Q3 | -3.58 |
| 2003-Q4 | 10.31 |
| 2004-Q1 | 25.88 |
| 2004-Q2 | 10.92 |
| 2004-Q3 | 5.97 |
| 2004-Q4 | -1.35 |
| 2005-Q1 | 3.73 |
| 2005-Q2 | 3.59 |
| 2005-Q3 | -12.04 |
| 2005-Q4 | -3.92 |
| 2006-Q1 | 14.91 |
| 2006-Q2 | -25.49 |
| 2006-Q3 | 17.9 |
| 2006-Q4 | -0.51 |
| 2007-Q1 | 6.98 |
| 2007-Q2 | 11.93 |
| 2007-Q3 | 8.19 |
| 2007-Q4 | 16.21 |
| 2008-Q1 | -9.57 |
| 2008-Q2 | 6 |
| 2008-Q3 | -12.72 |
| 2008-Q4 | -52.61 |
| 2009-Q1 | 1.19 |
| 2009-Q2 | 23.81 |
| 2009-Q3 | 10.16 |
| 2009-Q4 | -7.45 |
| 2010-Q1 | 17.1 |
| 2010-Q2 | -14.56 |
| 2010-Q3 | -1.75 |
| 2010-Q4 | 6.15 |
| 2011-Q1 | 7.09 |
| 2011-Q2 | 2.6 |
| 2011-Q3 | -30.67 |
| 2011-Q4 | -2.5 |
| 2012-Q1 | 30.05 |
| 2012-Q2 | -10.86 |
| 2012-Q3 | 18.17 |
| 2012-Q4 | -6.14 |
| 2013-Q1 | 16.38 |
| 2013-Q2 | -5.63 |
| 2013-Q3 | 10.64 |
| 2013-Q4 | 13.77 |
| 2014-Q1 | 14.11 |
| 2014-Q2 | -12.62 |
| 2014-Q3 | 10.51 |
| 2014-Q4 | 7.65 |
| 2015-Q1 | 24.12 |
| 2015-Q2 | -10.61 |
| 2015-Q3 | -9.27 |
| 2015-Q4 | 27.42 |
| 2016-Q1 | -2.95 |
| 2016-Q2 | 6.29 |
| 2016-Q3 | 0.05 |
| 2016-Q4 | -8.95 |
| 2017-Q1 | 17.54 |
| 2017-Q2 | 13.05 |
| 2017-Q3 | 6.89 |
| 2017-Q4 | 0.48 |
| 2018-Q1 | -3.53 |
| 2018-Q2 | 8.87 |
| 2018-Q3 | 20.01 |
| 2018-Q4 | -15.25 |
| 2019-Q1 | 30.75 |
| 2019-Q2 | -2.47 |
| 2019-Q3 | -7.87 |
| 2019-Q4 | 19.19 |
| 2020-Q1 | -17.99 |
| 2020-Q2 | 45.77 |
| 2020-Q3 | 28.99 |
| 2020-Q4 | 8.42 |
| 2021-Q1 | 16.09 |
| 2021-Q2 | 25.75 |
| 2021-Q3 | 10.74 |
| 2021-Q4 | -9.58 |
| 2022-Q1 | -21.58 |
| 2022-Q2 | -25.87 |
| 2022-Q3 | -10.07 |
| 2022-Q4 | 6.92 |
| 2023-Q1 | -7.59 |
| 2023-Q2 | 4.99 |
| 2023-Q3 | -6.08 |
| 2023-Q4 | 22.24 |
| 2024-Q1 | 15.67 |
| 2024-Q2 | -23.13 |
| 2024-Q3 | -3.09 |
| 2024-Q4 | -4.88 |
| 2025-Q1 | -17.59 |
| 2025-Q2 | 3.93 |
| 2025-Q3 | 1.33 |
| 2025-Q4 | 17.01 |
| 2026-Q1 | -14.78 |
| 2026-Q2 | 29.67 |
| 2026-Q3 | 28.77 |
| 2026-Q4 | 5.24 |
| Period | Return % |
|---|---|
| 2000-06 | 0.86 |
| 2000-07 | 36.05 |
| 2000-08 | -9.11 |
| 2000-09 | 23.91 |
| 2000-10 | -22.79 |
| 2000-11 | -18.55 |
| 2000-12 | 28.06 |
| 2001-01 | 2.99 |
| 2001-02 | -14.18 |
| 2001-03 | 2.27 |
| 2001-04 | 0.2 |
| 2001-05 | 27.82 |
| 2001-06 | 7.26 |
| 2001-07 | -10.88 |
| 2001-08 | 17.82 |
| 2001-09 | -0.92 |
| 2001-10 | -5 |
| 2001-11 | -1.34 |
| 2001-12 | 1 |
| 2002-01 | -8.75 |
| 2002-02 | -2.91 |
| 2002-03 | 4.52 |
| 2002-04 | -3.39 |
| 2002-05 | 22.7 |
| 2002-06 | -4.63 |
| 2002-07 | 8.7 |
| 2002-08 | 3.81 |
| 2002-09 | -0.76 |
| 2002-10 | -6.37 |
| 2002-11 | -0.54 |
| 2002-12 | 5.28 |
| 2003-01 | -22.61 |
| 2003-02 | 0.44 |
| 2003-03 | -14.68 |
| 2003-04 | 6.39 |
| 2003-05 | 17.02 |
| 2003-06 | 1.29 |
| 2003-07 | 15.48 |
| 2003-08 | -3.79 |
| 2003-09 | -14.15 |
| 2003-10 | 5.05 |
| 2003-11 | 0.65 |
| 2003-12 | 5.79 |
| 2004-01 | 16.95 |
| 2004-02 | 7.25 |
| 2004-03 | -0.49 |
| 2004-04 | 7.35 |
| 2004-05 | -2 |
| 2004-06 | 8.41 |
| 2004-07 | -7.78 |
| 2004-08 | -3.37 |
| 2004-09 | 5.17 |
| 2004-10 | 2.16 |
| 2004-11 | -0.09 |
| 2004-12 | -1.58 |
| 2005-01 | 2.98 |
| 2005-02 | -2.7 |
| 2005-03 | 2.04 |
| 2005-04 | 0.7 |
| 2005-05 | 1.52 |
| 2005-06 | 0.33 |
| 2005-07 | 0.93 |
| 2005-08 | 4.35 |
| 2005-09 | -14.17 |
| 2005-10 | 0.32 |
| 2005-11 | 4.11 |
| 2005-12 | -7 |
| 2006-01 | 8.87 |
| 2006-02 | 4.81 |
| 2006-03 | 1.39 |
| 2006-04 | -3.61 |
| 2006-05 | -15.26 |
| 2006-06 | -8.09 |
| 2006-07 | -3.53 |
| 2006-08 | 14.48 |
| 2006-09 | 6.82 |
| 2006-10 | -1.13 |
| 2006-11 | -2.73 |
| 2006-12 | 3.59 |
| 2007-01 | 4.05 |
| 2007-02 | 1.93 |
| 2007-03 | 0.85 |
| 2007-04 | 2.38 |
| 2007-05 | 12.27 |
| 2007-06 | -2.92 |
| 2007-07 | -0.85 |
| 2007-08 | 2.54 |
| 2007-09 | 6.99 |
| 2007-10 | 3.29 |
| 2007-11 | 9.53 |
| 2007-12 | 3.57 |
| 2008-01 | -5.33 |
| 2008-02 | -5.96 |
| 2008-03 | 0.61 |
| 2008-04 | -1.51 |
| 2008-05 | 10.73 |
| 2008-06 | -0.56 |
| 2008-07 | 3.97 |
| 2008-08 | -1.28 |
| 2008-09 | -15.36 |
| 2008-10 | -35.48 |
| 2008-11 | -36.37 |
| 2008-12 | 14.91 |
| 2009-01 | -6.83 |
| 2009-02 | 1.6 |
| 2009-03 | 9.72 |
| 2009-04 | 1.62 |
| 2009-05 | 13.67 |
| 2009-06 | 7.38 |
| 2009-07 | -2.01 |
| 2009-08 | 4.29 |
| 2009-09 | 7.22 |
| 2009-10 | -1.24 |
| 2009-11 | -11.97 |
| 2009-12 | 4.79 |
| 2010-01 | 7.87 |
| 2010-02 | 4.35 |
| 2010-03 | 3.67 |
| 2010-04 | -14.83 |
| 2010-05 | 0.18 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 170.07 | 172.21 | 167.69 | 170.64 | — |
| 2025-10-14 | 168.43 | 172.41 | 166.86 | 170.13 | — |
| 2025-10-15 | 170.22 | 173.02 | 168.71 | 170.72 | — |
| 2025-10-16 | 172.95 | 177.75 | 172 | 174.95 | — |
| 2025-10-17 | 173.16 | 178.77 | 172.72 | 178.52 | — |
| 2025-10-20 | 179.35 | 184.23 | 178.52 | 184.14 | — |
| 2025-10-21 | 185 | 190.41 | 184.99 | 188.26 | — |
| 2025-10-22 | 190.69 | 190.69 | 184.88 | 187 | — |
| 2025-10-23 | 191 | 195.25 | 188.97 | 190.97 | — |
| 2025-10-24 | 194.11 | 199.66 | 191.48 | 197.04 | — |
| 2025-10-27 | 197.24 | 198 | 193.41 | 195.28 | — |
| 2025-10-28 | 193.45 | 193.47 | 187.03 | 187.93 | — |
| 2025-10-29 | 186.71 | 191.41 | 175.58 | 180.15 | — |
| 2025-10-30 | 177.12 | 182.06 | 177.12 | 179.11 | — |
| 2025-10-31 | 178.39 | 181.56 | 178.17 | 180.07 | — |
| 2025-11-03 | 178.46 | 178.94 | 173.89 | 178.86 | — |
| 2025-11-04 | 176.04 | 180.19 | 175.83 | 177.85 | — |
| 2025-11-05 | 163.29 | 170.14 | 160.01 | 167.7 | — |
| 2025-11-06 | 167.72 | 175 | 165.7 | 170.88 | — |
| 2025-11-07 | 168.91 | 171.5 | 165.74 | 168.05 | — |
| 2025-11-10 | 167.14 | 172.83 | 166.96 | 168.97 | — |
| 2025-11-11 | 169.7 | 175.55 | 167.6 | 173.5 | — |
| 2025-11-12 | 173.03 | 174.45 | 171.06 | 171.5 | — |
| 2025-11-13 | 169.34 | 175.12 | 168.28 | 169.21 | — |
| 2025-11-14 | 167.08 | 169 | 165.05 | 167.81 | — |
| 2025-11-17 | 167.69 | 170.54 | 162.72 | 162.74 | — |
| 2025-11-18 | 162.75 | 164.36 | 160.49 | 162.53 | — |
| 2025-11-19 | 161.83 | 162.65 | 156.72 | 161.64 | — |
| 2025-11-20 | 162.87 | 165.48 | 160.71 | 162.08 | — |
| 2025-11-21 | 163.59 | 172.39 | 157.49 | 167.64 | — |
| 2025-11-24 | 167.56 | 171.72 | 167.45 | 170.44 | — |
| 2025-11-25 | 170.51 | 178.55 | 170.51 | 178.05 | — |
| 2025-11-26 | 179 | 179.19 | 176.67 | 178.94 | — |
| 2025-11-28 | 178 | 178.55 | 176.93 | 178.14 | — |
| 2025-12-01 | 177.32 | 180.95 | 175.71 | 176.09 | — |
| 2025-12-02 | 173.99 | 177.01 | 172.95 | 174.76 | — |
| 2025-12-03 | 180.91 | 185.93 | 180 | 184.67 | — |
| 2025-12-04 | 186.61 | 186.72 | 176.37 | 184.04 | — |
| 2025-12-05 | 185.01 | 185.9 | 182.71 | 184.31 | — |
| 2025-12-08 | 184.39 | 189.15 | 183.43 | 187.12 | — |
| 2025-12-09 | 186.8 | 191.34 | 185.93 | 185.99 | — |
| 2025-12-10 | 187.59 | 195.06 | 186.1 | 194.85 | — |
| 2025-12-11 | 194.93 | 196.38 | 192.38 | 194.43 | — |
| 2025-12-12 | 194.37 | 195.51 | 192.09 | 193.03 | — |
| 2025-12-15 | 197.08 | 200.58 | 195.1 | 198.15 | — |
| 2025-12-16 | 197.31 | 198.32 | 194.5 | 195.22 | — |
| 2025-12-17 | 194.56 | 198.95 | 194.56 | 195.98 | — |
| 2025-12-18 | 197.32 | 199.93 | 193.63 | 193.85 | — |
| 2025-12-19 | 193.46 | 198.34 | 191.89 | 197.06 | — |
| 2025-12-22 | 196.99 | 204.47 | 196.99 | 203.02 | — |
| 2025-12-23 | 202.2 | 204.07 | 201.56 | 202.87 | — |
| 2025-12-24 | 202.69 | 204.01 | 201.04 | 203.16 | — |
| 2025-12-26 | 203.42 | 204.19 | 202.33 | 203.66 | — |
| 2025-12-29 | 203.17 | 205 | 202.52 | 203.16 | — |
| 2025-12-30 | 202.77 | 203.63 | 200.9 | 201.98 | — |
| 2025-12-31 | 202.53 | 202.53 | 199.45 | 199.48 | — |
| 2026-01-02 | 200.13 | 203 | 198.57 | 202.42 | — |
| 2026-01-05 | 197 | 208.69 | 194.93 | 208.32 | — |
| 2026-01-06 | 208.35 | 216.76 | 208.35 | 216.11 | — |
| 2026-01-07 | 216.41 | 217.89 | 215.02 | 216.77 | — |
| 2026-01-08 | 213.9 | 216.97 | 208.67 | 215.51 | — |
| 2026-01-09 | 217.82 | 222.37 | 216.88 | 220.91 | — |
| 2026-01-12 | 221.22 | 222.29 | 213.46 | 218.82 | — |
| 2026-01-13 | 221.66 | 228.88 | 215 | 218.99 | — |
| 2026-01-14 | 219.15 | 221.52 | 215.23 | 216.39 | — |
| 2026-01-15 | 216.48 | 224.43 | 214.11 | 223.47 | — |
| 2026-01-16 | 223.43 | 227.51 | 218.9 | 219.7 | — |
| 2026-01-20 | 217.46 | 223.62 | 216.03 | 218.19 | — |
| 2026-01-21 | 219.52 | 226.93 | 219.52 | 226.77 | — |
| 2026-01-22 | 228.39 | 228.39 | 222.3 | 224.03 | — |
| 2026-01-23 | 223.1 | 223.2 | 217.57 | 219.61 | — |
| 2026-01-26 | 219.13 | 222.67 | 218.03 | 222.35 | — |
| 2026-01-27 | 220.53 | 224.78 | 219.46 | 219.53 | — |
| 2026-01-28 | 218.45 | 219.37 | 214.48 | 216.88 | — |
| 2026-01-29 | 216.45 | 217.73 | 210.14 | 211.68 | — |
| 2026-01-30 | 210.37 | 212.59 | 208.11 | 210.48 | — |
| 2026-02-02 | 208.86 | 213.66 | 206.85 | 213.22 | — |
| 2026-02-03 | 214.3 | 218.69 | 200.17 | 201.41 | — |
| 2026-02-04 | 202.68 | 203.74 | 198.21 | 201.62 | — |
| 2026-02-05 | 200.64 | 201.72 | 181.77 | 183.7 | — |
| 2026-02-06 | 184.89 | 191.5 | 182.47 | 189.21 | — |
| 2026-02-09 | 187.34 | 188.7 | 183.94 | 185.7 | — |
| 2026-02-10 | 182 | 184.45 | 178.27 | 181.24 | — |
| 2026-02-11 | 183.06 | 183.11 | 162.95 | 165.98 | — |
| 2026-02-12 | 157.49 | 162.62 | 148.34 | 158.74 | — |
| 2026-02-13 | 160.44 | 163.33 | 156.58 | 161.35 | — |
| 2026-02-17 | 160.74 | 164.36 | 157.82 | 158.53 | — |
| 2026-02-18 | 146.82 | 158.45 | 146.33 | 158 | — |
| 2026-02-19 | 154.09 | 165.12 | 151.31 | 164.24 | — |
| 2026-02-20 | 162.54 | 171.93 | 161.46 | 168.92 | — |
| 2026-02-23 | 168.01 | 170.17 | 159.54 | 163.52 | — |
| 2026-02-24 | 162.35 | 168.98 | 161.43 | 166.06 | — |
| 2026-02-25 | 169.91 | 171.05 | 166.6 | 167.56 | — |
| 2026-02-26 | 168.08 | 175.48 | 166.59 | 175.46 | — |
| 2026-02-27 | 172.08 | 179.82 | 170 | 178.49 | — |
| 2026-03-02 | 175.29 | 179.2 | 173.22 | 178.61 | — |
| 2026-03-03 | 173.92 | 178.42 | 172.05 | 175.69 | — |
| 2026-03-04 | 176.06 | 181.01 | 175.5 | 179.58 | — |
| 2026-03-05 | 177.68 | 182.65 | 177.68 | 181.32 | — |
| 2026-03-06 | 178.89 | 179.86 | 172.92 | 174.46 | — |
| 2026-03-09 | 172.73 | 178.05 | 168.21 | 176.99 | — |
| 2026-03-10 | 173.95 | 175.28 | 166.82 | 167.37 | — |
| 2026-03-11 | 166.73 | 170.16 | 166.47 | 168.91 | — |
| 2026-03-12 | 166.07 | 166.46 | 151.89 | 152.66 | — |
| 2026-03-13 | 155.62 | 158.76 | 153.04 | 155.46 | — |
| 2026-03-16 | 157.67 | 158.51 | 151.73 | 151.97 | — |
| 2026-03-17 | 155.5 | 158.77 | 153.08 | 153.71 | — |
| 2026-03-18 | 151.62 | 158.14 | 149.63 | 157.11 | — |
| 2026-03-19 | 156.04 | 158.85 | 152.89 | 153.05 | — |
| 2026-03-20 | 152.86 | 155.88 | 150.82 | 153.6 | — |
| 2026-03-23 | 156.65 | 159.35 | 154.49 | 158 | — |
| 2026-03-24 | 155.06 | 161.16 | 154.19 | 159.19 | — |
| 2026-03-25 | 163.82 | 166.01 | 159.17 | 165.89 | — |
| 2026-03-26 | 164.33 | 168.24 | 164.63 | 165.13 | — |
| 2026-03-27 | 163.6 | 163.6 | 153.25 | 159.16 | — |
| 2026-03-30 | 161.55 | 163.3 | 158.24 | 159.72 | — |
| 2026-03-31 | 162.55 | 172.56 | 162.04 | 172.5 | — |
| 2026-04-01 | 173.77 | 176.13 | 171.65 | 174.9 | — |
| 2026-04-02 | 170.53 | 179.83 | 170.9 | 173.89 | — |
| 2026-04-06 | 170.56 | 173.38 | 161.6 | 168.22 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 170.07 | 172.21 | 167.69 | 170.64 | — |
| 2025-10-14 | 168.43 | 172.41 | 166.86 | 170.13 | — |
| 2025-10-15 | 170.22 | 173.02 | 168.71 | 170.72 | — |
| 2025-10-16 | 172.95 | 177.75 | 172 | 174.95 | — |
| 2025-10-17 | 173.16 | 178.77 | 172.72 | 178.52 | — |
| 2025-10-20 | 179.35 | 184.23 | 178.52 | 184.14 | — |
| 2025-10-21 | 185 | 190.41 | 184.99 | 188.26 | — |
| 2025-10-22 | 190.69 | 190.69 | 184.88 | 187 | — |
| 2025-10-23 | 191 | 195.25 | 188.97 | 190.97 | — |
| 2025-10-24 | 194.11 | 199.66 | 191.48 | 197.04 | — |
| 2025-10-27 | 197.24 | 198 | 193.41 | 195.28 | — |
| 2025-10-28 | 193.45 | 193.47 | 187.03 | 187.93 | — |
| 2025-10-29 | 186.71 | 191.41 | 175.58 | 180.15 | — |
| 2025-10-30 | 177.12 | 182.06 | 177.12 | 179.11 | — |
| 2025-10-31 | 178.39 | 181.56 | 178.17 | 180.07 | — |
| 2025-11-03 | 178.46 | 178.94 | 173.89 | 178.86 | — |
| 2025-11-04 | 176.04 | 180.19 | 175.83 | 177.85 | — |
| 2025-11-05 | 163.29 | 170.14 | 160.01 | 167.7 | — |
| 2025-11-06 | 167.72 | 175 | 165.7 | 170.88 | — |
| 2025-11-07 | 168.91 | 171.5 | 165.74 | 168.05 | — |
| 2025-11-10 | 167.14 | 172.83 | 166.96 | 168.97 | — |
| 2025-11-11 | 169.7 | 175.55 | 167.6 | 173.5 | — |
| 2025-11-12 | 173.03 | 174.45 | 171.06 | 171.5 | — |
| 2025-11-13 | 169.34 | 175.12 | 168.28 | 169.21 | — |
| 2025-11-14 | 167.08 | 169 | 165.05 | 167.81 | — |
| 2025-11-17 | 167.69 | 170.54 | 162.72 | 162.74 | — |
| 2025-11-18 | 162.75 | 164.36 | 160.49 | 162.53 | — |
| 2025-11-19 | 161.83 | 162.65 | 156.72 | 161.64 | — |
| 2025-11-20 | 162.87 | 165.48 | 160.71 | 162.08 | — |
| 2025-11-21 | 163.59 | 172.39 | 157.49 | 167.64 | — |
| 2025-11-24 | 167.56 | 171.72 | 167.45 | 170.44 | — |
| 2025-11-25 | 170.51 | 178.55 | 170.51 | 178.05 | — |
| 2025-11-26 | 179 | 179.19 | 176.67 | 178.94 | — |
| 2025-11-28 | 178 | 178.55 | 176.93 | 178.14 | — |
| 2025-12-01 | 177.32 | 180.95 | 175.71 | 176.09 | — |
| 2025-12-02 | 173.99 | 177.01 | 172.95 | 174.76 | — |
| 2025-12-03 | 180.91 | 185.93 | 180 | 184.67 | — |
| 2025-12-04 | 186.61 | 186.72 | 176.37 | 184.04 | — |
| 2025-12-05 | 185.01 | 185.9 | 182.71 | 184.31 | — |
| 2025-12-08 | 184.39 | 189.15 | 183.43 | 187.12 | — |
| 2025-12-09 | 186.8 | 191.34 | 185.93 | 185.99 | — |
| 2025-12-10 | 187.59 | 195.06 | 186.1 | 194.85 | — |
| 2025-12-11 | 194.93 | 196.38 | 192.38 | 194.43 | — |
| 2025-12-12 | 194.37 | 195.51 | 192.09 | 193.03 | — |
| 2025-12-15 | 197.08 | 200.58 | 195.1 | 198.15 | — |
| 2025-12-16 | 197.31 | 198.32 | 194.5 | 195.22 | — |
| 2025-12-17 | 194.56 | 198.95 | 194.56 | 195.98 | — |
| 2025-12-18 | 197.32 | 199.93 | 193.63 | 193.85 | — |
| 2025-12-19 | 193.46 | 198.34 | 191.89 | 197.06 | — |
| 2025-12-22 | 196.99 | 204.47 | 196.99 | 203.02 | — |
| 2025-12-23 | 202.2 | 204.07 | 201.56 | 202.87 | — |
| 2025-12-24 | 202.69 | 204.01 | 201.04 | 203.16 | — |
| 2025-12-26 | 203.42 | 204.19 | 202.33 | 203.66 | — |
| 2025-12-29 | 203.17 | 205 | 202.52 | 203.16 | — |
| 2025-12-30 | 202.77 | 203.63 | 200.9 | 201.98 | — |
| 2025-12-31 | 202.53 | 202.53 | 199.45 | 199.48 | — |
| 2026-01-02 | 200.13 | 203 | 198.57 | 202.42 | — |
| 2026-01-05 | 197 | 208.69 | 194.93 | 208.32 | — |
| 2026-01-06 | 208.35 | 216.76 | 208.35 | 216.11 | — |
| 2026-01-07 | 216.41 | 217.89 | 215.02 | 216.77 | — |
| 2026-01-08 | 213.9 | 216.97 | 208.67 | 215.51 | — |
| 2026-01-09 | 217.82 | 222.37 | 216.88 | 220.91 | — |
| 2026-01-12 | 221.22 | 222.29 | 213.46 | 218.82 | — |
| 2026-01-13 | 221.66 | 228.88 | 215 | 218.99 | — |
| 2026-01-14 | 219.15 | 221.52 | 215.23 | 216.39 | — |
| 2026-01-15 | 216.48 | 224.43 | 214.11 | 223.47 | — |
| 2026-01-16 | 223.43 | 227.51 | 218.9 | 219.7 | — |
| 2026-01-20 | 217.46 | 223.62 | 216.03 | 218.19 | — |
| 2026-01-21 | 219.52 | 226.93 | 219.52 | 226.77 | — |
| 2026-01-22 | 228.39 | 228.39 | 222.3 | 224.03 | — |
| 2026-01-23 | 223.1 | 223.2 | 217.57 | 219.61 | — |
| 2026-01-26 | 219.13 | 222.67 | 218.03 | 222.35 | — |
| 2026-01-27 | 220.53 | 224.78 | 219.46 | 219.53 | — |
| 2026-01-28 | 218.45 | 219.37 | 214.48 | 216.88 | — |
| 2026-01-29 | 216.45 | 217.73 | 210.14 | 211.68 | — |
| 2026-01-30 | 210.37 | 212.59 | 208.11 | 210.48 | — |
| 2026-02-02 | 208.86 | 213.66 | 206.85 | 213.22 | — |
| 2026-02-03 | 214.3 | 218.69 | 200.17 | 201.41 | — |
| 2026-02-04 | 202.68 | 203.74 | 198.21 | 201.62 | — |
| 2026-02-05 | 200.64 | 201.72 | 181.77 | 183.7 | — |
| 2026-02-06 | 184.89 | 191.5 | 182.47 | 189.21 | — |
| 2026-02-09 | 187.34 | 188.7 | 183.94 | 185.7 | — |
| 2026-02-10 | 182 | 184.45 | 178.27 | 181.24 | — |
| 2026-02-11 | 183.06 | 183.11 | 162.95 | 165.98 | — |
| 2026-02-12 | 157.49 | 162.62 | 148.34 | 158.74 | — |
| 2026-02-13 | 160.44 | 163.33 | 156.58 | 161.35 | — |
| 2026-02-17 | 160.74 | 164.36 | 157.82 | 158.53 | — |
| 2026-02-18 | 146.82 | 158.45 | 146.33 | 158 | — |
| 2026-02-19 | 154.09 | 165.12 | 151.31 | 164.24 | — |
| 2026-02-20 | 162.54 | 171.93 | 161.46 | 168.92 | — |
| 2026-02-23 | 168.01 | 170.17 | 159.54 | 163.52 | — |
| 2026-02-24 | 162.35 | 168.98 | 161.43 | 166.06 | — |
| 2026-02-25 | 169.91 | 171.05 | 166.6 | 167.56 | — |
| 2026-02-26 | 168.08 | 175.48 | 166.59 | 175.46 | — |
| 2026-02-27 | 172.08 | 179.82 | 170 | 178.49 | — |
| 2026-03-02 | 175.29 | 179.2 | 173.22 | 178.61 | — |
| 2026-03-03 | 173.92 | 178.42 | 172.05 | 175.69 | — |
| 2026-03-04 | 176.06 | 181.01 | 175.5 | 179.58 | — |
| 2026-03-05 | 177.68 | 182.65 | 177.68 | 181.32 | — |
| 2026-03-06 | 178.89 | 179.86 | 172.92 | 174.46 | — |
| 2026-03-09 | 172.73 | 178.05 | 168.21 | 176.99 | — |
| 2026-03-10 | 173.95 | 175.28 | 166.82 | 167.37 | — |
| 2026-03-11 | 166.73 | 170.16 | 166.47 | 168.91 | — |
| 2026-03-12 | 166.07 | 166.46 | 151.89 | 152.66 | — |
| 2026-03-13 | 155.62 | 158.76 | 153.04 | 155.46 | — |
| 2026-03-16 | 157.67 | 158.51 | 151.73 | 151.97 | — |
| 2026-03-17 | 155.5 | 158.77 | 153.08 | 153.71 | — |
| 2026-03-18 | 151.62 | 158.14 | 149.63 | 157.11 | — |
| 2026-03-19 | 156.04 | 158.85 | 152.89 | 153.05 | — |
| 2026-03-20 | 152.86 | 155.88 | 150.82 | 153.6 | — |
| 2026-03-23 | 156.65 | 159.35 | 154.49 | 158 | — |
| 2026-03-24 | 155.06 | 161.16 | 154.19 | 159.19 | — |
| 2026-03-25 | 163.82 | 166.01 | 159.17 | 165.89 | — |
| 2026-03-26 | 164.33 | 168.24 | 164.63 | 165.13 | — |
| 2026-03-27 | 163.6 | 163.6 | 153.25 | 159.16 | — |
| 2026-03-30 | 161.55 | 163.3 | 158.24 | 159.72 | — |
| 2026-03-31 | 162.55 | 172.56 | 162.04 | 172.5 | — |
| 2026-04-01 | 173.77 | 176.13 | 171.65 | 174.9 | — |
| 2026-04-02 | 170.53 | 179.83 | 170.9 | 173.89 | — |
| 2026-04-06 | 170.56 | 173.38 | 161.6 | 168.22 | — |
