Crawford & Co (CRD.B) stock
CRD.BNYSEInsurance Agents, Brokers & ServiceFiscal year ends December 31Also trades as CRD.A
$12.04+0.24 (+2.03%)
Close on Oct 29, 2026Market cap $575.96MP/E –Yield –
Price history
Crawford share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 29, 2026
$12.04
+2.03% on the day
52-week range
$8.78 – $13.59
-11.4% from the high
Change over 52 weeks
+19.7%
From $10.06 on Oct 29, 2025
Average volume
16,863
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $12.08 | $12.26 | $11.80 | $12.04 | +1.52% | 32,978 |
| Oct 19, 2026 | $12.00 | $12.33 | $11.44 | $11.86 | -1.17% | 39,344 |
| Oct 12, 2026 | $11.92 | $12.33 | $11.38 | $12.00 | -0.17% | 38,052 |
| Oct 5, 2026 | $12.15 | $12.32 | $11.63 | $12.02 | -0.17% | 38,545 |
| Sep 28, 2026 | $11.73 | $12.25 | $11.51 | $12.04 | +1.78% | 64,598 |
| Sep 21, 2026 | $11.83 | $12.58 | $11.25 | $11.83 | -1.00% | 81,562 |
| Sep 14, 2026 | $12.19 | $13.15 | $11.25 | $11.95 | +1.19% | 653,151 |
| Sep 8, 2026 | $11.95 | $12.00 | $11.26 | $11.81 | -2.32% | 54,363 |
| Aug 31, 2026 | $12.01 | $12.61 | $11.61 | $12.09 | -1.06% | 58,852 |
| Aug 24, 2026 | $11.97 | $12.85 | $11.60 | $12.22 | -0.16% | 103,361 |
| Aug 17, 2026 | $12.70 | $13.59 | $11.14 | $12.24 | -1.84% | 130,696 |
| Aug 10, 2026 | $12.65 | $12.65 | $11.67 | $12.47 | +0.32% | 46,135 |
| Aug 3, 2026 | $10.19 | $12.45 | $10.19 | $12.43 | +23.44% | 53,751 |
| Jul 27, 2026 | $10.11 | $10.70 | $9.94 | $10.07 | -0.40% | 18,349 |
| Jul 20, 2026 | $10.14 | $10.30 | $9.70 | $10.11 | -1.17% | 19,398 |
| Jul 13, 2026 | $10.11 | $10.52 | $9.88 | $10.23 | +1.09% | 37,331 |
| Jul 6, 2026 | $10.35 | $10.76 | $10.08 | $10.12 | -3.53% | 13,592 |
| Jun 29, 2026 | $10.91 | $11.17 | $10.19 | $10.49 | -3.32% | 17,800 |
| Jun 22, 2026 | $9.61 | $11.16 | $9.37 | $10.85 | +4.23% | 21,976 |
| Jun 15, 2026 | $10.62 | $10.76 | $9.80 | $10.41 | -3.52% | 16,543 |
| Jun 8, 2026 | $10.16 | $10.88 | $9.50 | $10.79 | +4.66% | 20,173 |
| Jun 1, 2026 | $9.87 | $10.48 | $9.56 | $10.31 | +2.79% | 27,117 |
| May 26, 2026 | $10.48 | $10.51 | $9.79 | $10.03 | -3.09% | 28,958 |
| May 18, 2026 | $9.37 | $10.35 | $9.27 | $10.35 | +9.06% | 20,971 |
| May 11, 2026 | $9.27 | $9.91 | $9.24 | $9.49 | +1.39% | 45,129 |
| May 4, 2026 | $9.62 | $10.00 | $8.78 | $9.36 | -2.50% | 44,706 |
| Apr 27, 2026 | $9.86 | $10.69 | $9.60 | $9.60 | -3.42% | 23,626 |
| Apr 20, 2026 | $10.16 | $10.38 | $9.47 | $9.94 | -1.29% | 21,053 |
| Apr 13, 2026 | $10.37 | $10.59 | $9.55 | $10.07 | -0.98% | 78,937 |
| Apr 6, 2026 | $10.02 | $10.60 | $10.01 | $10.17 | +0.30% | 23,681 |
| Mar 30, 2026 | $9.84 | $10.30 | $9.74 | $10.14 | +4.32% | 9,802 |
| Mar 23, 2026 | $9.64 | $10.20 | $9.64 | $9.72 | -5.45% | 19,139 |
| Mar 16, 2026 | $9.87 | $10.29 | $9.22 | $10.28 | +7.87% | 65,793 |
| Mar 9, 2026 | $10.52 | $10.59 | $9.46 | $9.53 | -9.50% | 43,283 |
| Mar 2, 2026 | $10.40 | $10.64 | $9.63 | $10.53 | +5.94% | 35,881 |
| Feb 23, 2026 | $10.13 | $10.32 | $9.59 | $9.94 | -4.97% | 42,269 |
| Feb 17, 2026 | $9.84 | $10.77 | $9.80 | $10.46 | -1.04% | 31,007 |
| Feb 9, 2026 | $11.56 | $11.68 | $9.99 | $10.57 | -0.75% | 1,065,254 |
| Feb 2, 2026 | $10.53 | $11.22 | $10.25 | $10.65 | +3.40% | 29,311 |
| Jan 26, 2026 | $10.13 | $10.74 | $9.96 | $10.30 | -2.55% | 27,712 |
| Jan 20, 2026 | $10.30 | $11.17 | $10.18 | $10.57 | -0.47% | 24,793 |
| Jan 12, 2026 | $10.16 | $10.94 | $10.16 | $10.62 | +0.66% | 18,664 |
| Jan 5, 2026 | $10.67 | $10.74 | $10.06 | $10.55 | +2.23% | 20,739 |
| Dec 29, 2025 | $11.20 | $11.20 | $10.15 | $10.32 | -7.86% | 34,249 |
| Dec 22, 2025 | $10.82 | $11.47 | $10.82 | $11.20 | +4.87% | 12,032 |
| Dec 15, 2025 | $10.82 | $10.90 | $10.11 | $10.68 | -0.28% | 19,526 |
| Dec 8, 2025 | $10.26 | $10.74 | $10.03 | $10.71 | +3.18% | 19,901 |
| Dec 1, 2025 | $10.62 | $10.65 | $10.11 | $10.38 | +0.29% | 22,175 |
| Nov 24, 2025 | $10.61 | $10.85 | $10.07 | $10.35 | -2.45% | 28,165 |
| Nov 17, 2025 | $10.57 | $10.95 | $10.02 | $10.61 | +0.95% | 23,489 |
| Nov 10, 2025 | $10.43 | $11.14 | $10.26 | $10.51 | +0.29% | 31,523 |
| Nov 3, 2025 | $10.02 | $10.89 | $9.77 | $10.48 | +4.38% | 76,818 |
| Oct 27, 2025 | $10.02 | $10.29 | $9.69 | $10.04 | -1.47% | 20,091 |
| Oct 20, 2025 | $9.82 | $10.22 | $9.82 | $10.19 | +2.21% | 20,402 |
| Oct 13, 2025 | $9.84 | $10.27 | $9.67 | $9.97 | +1.84% | 23,804 |
| Oct 6, 2025 | $9.75 | $10.26 | $9.36 | $9.79 | -1.21% | 20,507 |
| Sep 29, 2025 | $10.37 | $10.61 | $9.74 | $9.91 | -3.88% | 12,499 |
| Sep 22, 2025 | $10.21 | $10.77 | $9.94 | $10.31 | +0.29% | 23,681 |
| Sep 15, 2025 | $10.09 | $10.68 | $9.77 | $10.28 | +3.32% | 38,874 |
| Sep 8, 2025 | $9.85 | $10.54 | $9.52 | $9.95 | -3.86% | 29,718 |
| Sep 2, 2025 | $10.44 | $11.05 | $9.70 | $10.35 | -2.27% | 13,621 |
| Aug 25, 2025 | $11.21 | $11.37 | $10.55 | $10.59 | -7.59% | 13,251 |
| Aug 18, 2025 | $9.95 | $11.52 | $9.72 | $11.46 | +14.60% | 14,230 |
| Aug 11, 2025 | $8.84 | $10.37 | $8.84 | $10.00 | +12.74% | 9,565 |
| Aug 4, 2025 | $9.40 | $9.88 | $8.76 | $8.87 | -4.83% | 22,827 |
| Jul 28, 2025 | $10.12 | $10.25 | $9.08 | $9.32 | -11.24% | 8,646 |
| Jul 21, 2025 | $10.26 | $10.82 | $10.11 | $10.50 | +1.35% | 14,659 |
| Jul 14, 2025 | $10.57 | $10.96 | $9.93 | $10.36 | -0.29% | 12,803 |
| Jul 7, 2025 | $10.31 | $11.26 | $10.04 | $10.39 | +0.78% | 24,197 |
| Jun 30, 2025 | $10.52 | $10.64 | $9.93 | $10.31 | +1.18% | 12,442 |
| Jun 23, 2025 | $10.13 | $10.81 | $9.73 | $10.19 | -0.49% | 53,527 |
| Jun 16, 2025 | $9.33 | $10.40 | $9.16 | $10.24 | +8.94% | 52,887 |
| Jun 9, 2025 | $10.41 | $10.50 | $9.28 | $9.40 | -10.65% | 37,258 |
| Jun 2, 2025 | $10.73 | $10.73 | $9.73 | $10.52 | +6.69% | 13,457 |
| May 26, 2025 | $9.92 | $10.09 | $9.65 | $9.86 | -1.30% | 17,899 |
| May 19, 2025 | $10.75 | $11.14 | $9.70 | $9.99 | -8.18% | 33,033 |
| May 12, 2025 | $10.45 | $11.21 | $10.02 | $10.88 | +7.19% | 96,372 |
| May 5, 2025 | $10.51 | $11.04 | $9.79 | $10.15 | -4.43% | 35,521 |
| Apr 28, 2025 | $10.70 | $11.02 | $10.25 | $10.62 | +0.85% | 25,856 |
| Apr 21, 2025 | $10.27 | $10.75 | $9.59 | $10.53 | +4.67% | 14,552 |
| Apr 14, 2025 | $10.26 | $10.75 | $9.61 | $10.06 | +0.10% | 11,288 |
| Apr 7, 2025 | $9.93 | $11.25 | $9.43 | $10.05 | +0.80% | 27,171 |
| Mar 31, 2025 | $11.20 | $11.42 | $9.93 | $9.97 | -10.02% | 16,611 |
| Mar 24, 2025 | $11.30 | $11.56 | $10.88 | $11.08 | +0.64% | 29,995 |
| Mar 17, 2025 | $10.34 | $11.35 | $10.34 | $11.01 | +4.26% | 23,840 |
| Mar 10, 2025 | $11.90 | $11.90 | $10.00 | $10.56 | -12.00% | 49,312 |
| Mar 3, 2025 | $12.08 | $12.13 | $11.25 | $12.00 | -1.80% | 38,182 |
| Feb 24, 2025 | $11.55 | $12.26 | $11.54 | $12.22 | +4.89% | 31,051 |
| Feb 18, 2025 | $11.90 | $12.19 | $11.30 | $11.65 | -1.60% | 13,476 |
| Feb 10, 2025 | $11.75 | $11.84 | $11.31 | $11.84 | +0.94% | 25,148 |
| Feb 3, 2025 | $11.49 | $12.22 | $11.24 | $11.73 | -0.17% | 29,120 |
| Jan 27, 2025 | $11.80 | $12.00 | $11.30 | $11.75 | +0.34% | 17,311 |
| Jan 21, 2025 | $12.06 | $12.06 | $11.28 | $11.71 | -1.93% | 11,988 |
| Jan 13, 2025 | $10.40 | $12.24 | $10.28 | $11.94 | +13.18% | 27,193 |
| Jan 6, 2025 | $10.50 | $11.08 | $10.21 | $10.55 | -4.52% | 20,294 |
| Dec 30, 2024 | $11.48 | $12.38 | $11.04 | $11.05 | -1.78% | 25,725 |
| Dec 23, 2024 | $10.99 | $11.67 | $10.80 | $11.25 | +2.18% | 19,450 |
| Dec 16, 2024 | $10.98 | $11.57 | $9.94 | $11.01 | -0.09% | 113,229 |
| Dec 9, 2024 | $11.08 | $11.40 | $10.75 | $11.02 | -0.27% | 59,931 |
| Dec 2, 2024 | $11.10 | $11.39 | $10.87 | $11.05 | -0.99% | 41,780 |
| Nov 25, 2024 | $11.26 | $11.27 | $10.64 | $11.16 | +0.54% | 15,053 |
| Nov 18, 2024 | $11.51 | $11.51 | $9.91 | $11.10 | -4.80% | 107,706 |
| Nov 11, 2024 | $11.66 | $11.83 | $11.21 | $11.66 | -0.17% | 17,498 |
| Nov 4, 2024 | $10.75 | $12.50 | $10.75 | $11.68 | +4.85% | 28,294 |
| Oct 28, 2024 | $11.05 | $11.77 | $11.04 | $11.14 | -1.07% | 10,944 |
| Oct 21, 2024 | $11.39 | $11.85 | $11.18 | $11.26 | -2.93% | 14,814 |
| Oct 14, 2024 | $11.96 | $12.25 | $11.35 | $11.60 | -3.65% | 21,000 |
| Oct 7, 2024 | $10.78 | $12.13 | $10.78 | $12.04 | +9.06% | 28,100 |
| Sep 30, 2024 | $10.87 | $11.62 | $10.86 | $11.04 | -0.27% | 24,500 |
| Sep 23, 2024 | $11.60 | $11.88 | $10.77 | $11.07 | -3.15% | 77,900 |
| Sep 16, 2024 | $10.10 | $11.43 | $10.10 | $11.43 | +10.86% | 151,100 |
| Sep 9, 2024 | $9.95 | $10.45 | $9.68 | $10.31 | +1.88% | 93,600 |
| Sep 3, 2024 | $10.91 | $10.96 | $9.98 | $10.12 | -8.17% | 83,500 |
| Aug 26, 2024 | $10.63 | $11.52 | $10.63 | $11.02 | +5.15% | 190,500 |
| Aug 19, 2024 | $10.01 | $10.53 | $9.90 | $10.48 | +5.75% | 53,400 |
| Aug 12, 2024 | $8.85 | $10.26 | $8.59 | $9.91 | +12.61% | 120,000 |
| Aug 5, 2024 | $8.71 | $9.25 | $8.29 | $8.80 | 0.00% | 81,600 |
| Jul 29, 2024 | $9.21 | $9.42 | $8.80 | $8.80 | -5.38% | 65,800 |
| Jul 22, 2024 | $8.29 | $9.42 | $8.26 | $9.30 | +10.06% | 85,400 |
| Jul 15, 2024 | $8.49 | $8.71 | $8.31 | $8.45 | 0.00% | 124,300 |
| Jul 8, 2024 | $8.15 | $8.68 | $8.01 | $8.45 | +2.80% | 52,600 |
| Jul 1, 2024 | $8.57 | $8.65 | $8.01 | $8.22 | +2.62% | 16,500 |
| Jun 24, 2024 | $8.67 | $8.98 | $8.01 | $8.01 | -8.87% | 42,200 |
| Jun 17, 2024 | $8.54 | $8.96 | $8.36 | $8.79 | +4.64% | 33,400 |
| Jun 10, 2024 | $8.70 | $8.97 | $8.37 | $8.40 | -3.78% | 35,300 |
| Jun 3, 2024 | $8.73 | $9.00 | $8.45 | $8.73 | +1.75% | 30,800 |
| May 28, 2024 | $9.46 | $9.48 | $8.55 | $8.58 | -10.44% | 69,100 |
| May 20, 2024 | $9.27 | $9.58 | $8.92 | $9.58 | +1.91% | 43,800 |
| May 13, 2024 | $9.12 | $9.40 | $8.61 | $9.40 | +1.95% | 69,300 |
| May 6, 2024 | $8.71 | $9.43 | $8.69 | $9.22 | -1.28% | 44,700 |
| Apr 29, 2024 | $9.61 | $10.03 | $9.00 | $9.34 | -3.91% | 47,500 |
| Apr 22, 2024 | $9.65 | $9.87 | $9.35 | $9.72 | -0.82% | 34,300 |
| Apr 15, 2024 | $9.57 | $9.97 | $9.40 | $9.80 | +1.03% | 61,400 |
| Apr 8, 2024 | $9.08 | $9.96 | $8.66 | $9.70 | +8.26% | 123,400 |
| Apr 1, 2024 | $8.50 | $9.17 | $8.49 | $8.96 | -1.21% | 124,900 |
| Mar 25, 2024 | $8.69 | $9.54 | $8.42 | $9.07 | +2.72% | 139,500 |
| Mar 18, 2024 | $7.87 | $9.11 | $7.85 | $8.83 | +16.03% | 203,200 |
| Mar 11, 2024 | $7.99 | $8.50 | $7.37 | $7.61 | -4.87% | 182,400 |
| Mar 4, 2024 | $11.22 | $12.00 | $7.92 | $8.00 | -29.27% | 220,100 |
| Feb 26, 2024 | $11.97 | $12.70 | $10.99 | $11.31 | -5.99% | 63,400 |
| Feb 20, 2024 | $12.30 | $12.45 | $11.88 | $12.03 | -4.98% | 28,700 |
| Feb 12, 2024 | $12.13 | $12.99 | $11.83 | $12.66 | +2.84% | 58,100 |
| Feb 5, 2024 | $12.28 | $12.35 | $11.32 | $12.31 | +0.57% | 73,100 |
| Jan 29, 2024 | $12.12 | $12.25 | $11.58 | $12.24 | -0.08% | 49,200 |
| Jan 22, 2024 | $12.15 | $12.41 | $11.87 | $12.25 | +0.91% | 49,400 |
| Jan 16, 2024 | $11.00 | $12.40 | $10.71 | $12.14 | +0.75% | 70,400 |
| Jan 8, 2024 | $12.42 | $12.72 | $11.72 | $12.05 | -0.41% | 132,900 |
| Jan 2, 2024 | $13.51 | $13.51 | $12.02 | $12.10 | -7.49% | 106,100 |
| Dec 26, 2023 | $11.74 | $13.27 | $11.72 | $13.08 | +10.19% | 134,900 |
| Dec 18, 2023 | $11.15 | $12.04 | $11.00 | $11.87 | +6.46% | 205,700 |
| Dec 11, 2023 | $10.38 | $11.15 | $10.38 | $11.15 | +8.67% | 191,900 |
| Dec 4, 2023 | $10.16 | $10.90 | $10.16 | $10.26 | -1.35% | 146,700 |
| Nov 27, 2023 | $10.35 | $10.62 | $9.63 | $10.40 | +0.48% | 145,300 |
| Nov 20, 2023 | $9.50 | $10.66 | $9.44 | $10.35 | +9.41% | 189,200 |
| Nov 13, 2023 | $9.30 | $9.70 | $8.52 | $9.46 | +1.39% | 80,600 |
| Nov 6, 2023 | $8.42 | $9.54 | $8.41 | $9.33 | +10.55% | 66,500 |
| Oct 30, 2023 | $8.04 | $8.55 | $8.04 | $8.44 | +5.50% | 47,100 |
| Oct 23, 2023 | $8.04 | $8.20 | $7.94 | $8.00 | -0.62% | 97,500 |
| Oct 16, 2023 | $8.25 | $8.35 | $8.05 | $8.05 | -1.47% | 95,500 |
| Oct 9, 2023 | $8.31 | $8.61 | $8.16 | $8.17 | -1.80% | 72,200 |
| Oct 2, 2023 | $8.55 | $8.74 | $8.27 | $8.32 | -2.92% | 176,700 |
| Sep 25, 2023 | $8.80 | $9.04 | $8.57 | $8.57 | -4.35% | 84,000 |
| Sep 18, 2023 | $9.40 | $9.48 | $8.96 | $8.96 | -3.86% | 96,700 |
| Sep 11, 2023 | $9.69 | $9.94 | $9.11 | $9.32 | -2.71% | 86,600 |
| Sep 5, 2023 | $9.85 | $9.88 | $9.48 | $9.58 | -0.42% | 63,300 |
| Aug 28, 2023 | $8.98 | $10.10 | $8.98 | $9.62 | +7.13% | 80,200 |
| Aug 21, 2023 | $8.58 | $8.99 | $8.54 | $8.98 | +5.28% | 23,200 |
| Aug 14, 2023 | $8.70 | $8.72 | $8.35 | $8.53 | -1.39% | 42,700 |
| Aug 7, 2023 | $8.48 | $8.74 | $8.26 | $8.65 | +2.00% | 53,700 |
| Jul 31, 2023 | $7.77 | $8.71 | $7.77 | $8.48 | +9.00% | 21,400 |
| Jul 24, 2023 | $8.38 | $8.59 | $7.65 | $7.78 | -7.16% | 47,600 |
| Jul 17, 2023 | $8.38 | $8.91 | $8.26 | $8.38 | +0.72% | 18,800 |
| Jul 10, 2023 | $8.75 | $8.99 | $8.32 | $8.32 | -4.91% | 41,300 |
| Jul 3, 2023 | $9.39 | $9.48 | $8.58 | $8.75 | -6.82% | 40,300 |
| Jun 26, 2023 | $9.07 | $9.47 | $8.80 | $9.39 | +6.58% | 62,200 |
| Jun 20, 2023 | $8.50 | $9.40 | $8.50 | $8.81 | +3.28% | 85,900 |
| Jun 12, 2023 | $8.34 | $9.39 | $7.51 | $8.53 | -2.07% | 144,100 |
| Jun 5, 2023 | $9.00 | $9.42 | $8.71 | $8.71 | -3.22% | 87,800 |
| May 30, 2023 | $8.52 | $9.22 | $8.52 | $9.00 | +4.05% | 49,500 |
| May 22, 2023 | $8.24 | $8.78 | $7.81 | $8.65 | +3.84% | 51,400 |
| May 15, 2023 | $8.75 | $8.75 | $7.95 | $8.33 | -4.25% | 84,600 |
| May 8, 2023 | $7.94 | $8.75 | $7.94 | $8.70 | +8.21% | 108,400 |
| May 1, 2023 | $8.08 | $8.37 | $7.96 | $8.04 | -1.35% | 33,800 |
| Apr 24, 2023 | $8.17 | $8.49 | $8.02 | $8.15 | -0.73% | 46,900 |
| Apr 17, 2023 | $8.25 | $8.49 | $7.91 | $8.21 | +1.11% | 71,500 |
| Apr 10, 2023 | $8.30 | $8.48 | $7.71 | $8.12 | -3.68% | 28,500 |
| Apr 3, 2023 | $7.80 | $9.00 | $7.78 | $8.43 | +9.91% | 59,900 |
| Mar 27, 2023 | $7.36 | $8.19 | $7.36 | $7.67 | +5.07% | 165,700 |
| Mar 20, 2023 | $7.35 | $7.36 | $6.89 | $7.30 | +4.89% | 49,800 |
| Mar 13, 2023 | $6.50 | $7.25 | $6.50 | $6.96 | +7.08% | 53,800 |
| Mar 6, 2023 | $5.43 | $6.64 | $5.39 | $6.50 | +18.83% | 36,800 |
| Feb 27, 2023 | $5.73 | $5.73 | $5.44 | $5.47 | -2.32% | 40,500 |
| Feb 21, 2023 | $5.94 | $5.99 | $5.60 | $5.60 | -3.95% | 16,300 |
| Feb 13, 2023 | $5.91 | $6.07 | $5.67 | $5.83 | -2.51% | 15,330 |
| Feb 6, 2023 | $5.95 | $6.08 | $5.80 | $5.98 | +1.01% | 7,700 |
| Jan 30, 2023 | $6.05 | $6.24 | $5.85 | $5.92 | -2.47% | 25,100 |
| Jan 23, 2023 | $6.12 | $6.14 | $5.88 | $6.07 | +0.33% | 16,100 |
| Jan 17, 2023 | $5.86 | $6.09 | $5.79 | $6.05 | +1.00% | 8,700 |
| Jan 9, 2023 | $5.40 | $6.11 | $5.26 | $5.99 | +11.96% | 43,500 |
| Jan 3, 2023 | $5.33 | $5.42 | $5.17 | $5.35 | +0.75% | 8,900 |
| Dec 27, 2022 | $5.33 | $5.37 | $5.05 | $5.31 | -0.19% | 22,200 |
| Dec 19, 2022 | $5.22 | $5.41 | $5.05 | $5.32 | -0.75% | 58,300 |
| Dec 12, 2022 | $5.63 | $5.63 | $5.05 | $5.36 | -3.42% | 99,300 |
| Dec 5, 2022 | $5.93 | $5.94 | $5.41 | $5.55 | -6.57% | 37,800 |
| Nov 28, 2022 | $5.99 | $6.00 | $5.65 | $5.94 | +1.54% | 29,900 |
| Nov 21, 2022 | $5.87 | $5.99 | $5.55 | $5.85 | +1.56% | 12,100 |
| Nov 14, 2022 | $6.19 | $6.19 | $5.65 | $5.76 | -6.80% | 26,800 |
| Nov 7, 2022 | $5.99 | $6.35 | $5.65 | $6.18 | +4.22% | 40,200 |
| Oct 31, 2022 | $5.69 | $5.93 | $5.21 | $5.93 | +4.04% | 50,000 |
| Oct 24, 2022 | $5.40 | $5.73 | $5.25 | $5.70 | +6.34% | 35,100 |
| Oct 17, 2022 | $5.60 | $5.70 | $5.31 | $5.36 | -4.63% | 42,300 |
| Oct 10, 2022 | $5.70 | $5.70 | $5.27 | $5.62 | +0.54% | 31,200 |
| Oct 3, 2022 | $5.25 | $6.00 | $5.22 | $5.59 | +6.48% | 97,600 |
| Sep 26, 2022 | $5.30 | $5.45 | $5.20 | $5.25 | -1.13% | 194,800 |
| Sep 19, 2022 | $5.64 | $5.64 | $5.31 | $5.31 | -5.68% | 72,800 |
| Sep 12, 2022 | $5.82 | $5.96 | $5.59 | $5.63 | -2.60% | 72,500 |
| Sep 6, 2022 | $6.00 | $6.00 | $5.71 | $5.78 | -2.03% | 82,800 |
| Aug 29, 2022 | $6.43 | $6.43 | $5.83 | $5.90 | -6.79% | 192,000 |
| Aug 22, 2022 | $6.46 | $6.55 | $6.33 | $6.33 | -3.36% | 123,500 |
| Aug 15, 2022 | $6.50 | $6.73 | $6.48 | $6.55 | -0.15% | 117,100 |
| Aug 8, 2022 | $6.74 | $6.79 | $6.43 | $6.56 | -3.39% | 204,200 |
| Aug 1, 2022 | $6.72 | $7.73 | $6.69 | $6.79 | +0.15% | 111,500 |
| Jul 25, 2022 | $6.72 | $6.90 | $6.68 | $6.78 | +0.59% | 20,100 |
| Jul 18, 2022 | $6.80 | $7.00 | $6.71 | $6.74 | -0.88% | 41,400 |
| Jul 11, 2022 | $6.82 | $6.94 | $6.53 | $6.80 | -0.44% | 21,400 |
| Jul 5, 2022 | $6.84 | $7.25 | $6.72 | $6.83 | -1.01% | 28,800 |
| Jun 27, 2022 | $7.59 | $7.59 | $6.89 | $6.90 | -5.48% | 79,900 |
| Jun 21, 2022 | $6.94 | $7.45 | $6.94 | $7.30 | +4.73% | 75,500 |
| Jun 13, 2022 | $7.07 | $7.30 | $6.86 | $6.97 | -2.79% | 69,600 |
| Jun 6, 2022 | $7.56 | $7.59 | $7.17 | $7.17 | -4.91% | 75,800 |
| May 31, 2022 | $7.98 | $7.98 | $7.47 | $7.54 | 0.00% | 68,700 |
| May 23, 2022 | $6.86 | $7.64 | $6.86 | $7.54 | +8.33% | 134,600 |
| May 16, 2022 | $6.97 | $7.29 | $6.96 | $6.96 | -0.85% | 186,300 |
| May 9, 2022 | $7.05 | $7.37 | $6.94 | $7.02 | -2.36% | 106,700 |
| May 2, 2022 | $7.10 | $7.49 | $6.97 | $7.19 | -2.44% | 565,300 |
| Apr 25, 2022 | $7.98 | $7.98 | $7.21 | $7.37 | -7.06% | 38,500 |
| Apr 18, 2022 | $7.67 | $7.98 | $7.54 | $7.93 | +2.72% | 20,600 |
| Apr 11, 2022 | $7.38 | $7.79 | $7.37 | $7.72 | +5.03% | 30,300 |
| Apr 4, 2022 | $7.44 | $7.73 | $7.28 | $7.35 | -2.13% | 17,700 |
| Mar 28, 2022 | $7.38 | $7.58 | $7.15 | $7.51 | +1.49% | 759,800 |
| Mar 21, 2022 | $7.37 | $7.61 | $7.06 | $7.40 | -3.01% | 43,700 |
| Mar 14, 2022 | $7.06 | $7.63 | $6.72 | $7.63 | +8.07% | 161,400 |
| Mar 7, 2022 | $7.36 | $7.56 | $6.93 | $7.06 | -5.36% | 63,200 |
| Feb 28, 2022 | $7.58 | $7.78 | $7.28 | $7.46 | -1.19% | 26,900 |
| Feb 22, 2022 | $7.79 | $7.79 | $7.42 | $7.55 | -3.08% | 11,200 |
| Feb 14, 2022 | $7.63 | $7.79 | $7.48 | $7.79 | +1.83% | 16,200 |
| Feb 7, 2022 | $7.68 | $7.89 | $7.62 | $7.65 | +0.13% | 12,100 |
| Jan 31, 2022 | $7.24 | $7.87 | $7.24 | $7.64 | +3.80% | 20,600 |
| Jan 24, 2022 | $7.70 | $7.81 | $7.25 | $7.36 | -4.54% | 40,200 |
| Jan 18, 2022 | $8.65 | $8.65 | $7.44 | $7.71 | -2.03% | 55,600 |
| Jan 10, 2022 | $7.80 | $8.00 | $7.54 | $7.87 | -1.01% | 25,200 |
| Jan 3, 2022 | $7.75 | $7.98 | $7.50 | $7.95 | +6.14% | 48,500 |
| Dec 27, 2021 | $7.43 | $7.75 | $7.15 | $7.49 | +2.46% | 87,700 |
| Dec 20, 2021 | $7.29 | $7.46 | $7.20 | $7.31 | +0.14% | 53,600 |
| Dec 13, 2021 | $7.46 | $7.75 | $7.30 | $7.30 | -3.18% | 71,100 |
| Dec 6, 2021 | $7.40 | $7.57 | $7.10 | $7.54 | +2.72% | 83,100 |
| Nov 29, 2021 | $7.75 | $7.75 | $6.87 | $7.34 | -4.80% | 37,600 |
| Nov 22, 2021 | $7.85 | $8.01 | $7.65 | $7.71 | -2.77% | 29,200 |
| Nov 15, 2021 | $8.25 | $8.33 | $7.84 | $7.93 | -2.82% | 107,800 |
| Nov 8, 2021 | $8.80 | $8.80 | $7.87 | $8.16 | -2.63% | 56,100 |
| Nov 1, 2021 | $8.33 | $8.54 | $8.21 | $8.38 | +1.45% | 28,400 |
| Oct 25, 2021 | $8.71 | $8.75 | $8.26 | $8.26 | -5.06% | 31,300 |
| Oct 18, 2021 | $8.68 | $8.75 | $8.49 | $8.70 | +0.46% | 28,500 |
| Oct 11, 2021 | $8.94 | $9.07 | $8.50 | $8.66 | -3.46% | 23,800 |
| Oct 4, 2021 | $8.98 | $9.00 | $8.67 | $8.97 | +0.79% | 18,600 |
| Sep 27, 2021 | $8.98 | $9.20 | $8.63 | $8.90 | -2.09% | 13,700 |
| Sep 20, 2021 | $8.71 | $9.13 | $8.42 | $9.09 | +4.72% | 47,400 |
| Sep 13, 2021 | $9.49 | $9.49 | $8.60 | $8.68 | -5.45% | 55,900 |
| Sep 7, 2021 | $9.38 | $9.75 | $9.18 | $9.18 | -3.16% | 15,600 |
| Aug 30, 2021 | $9.50 | $9.79 | $9.40 | $9.48 | -0.32% | 20,700 |
| Aug 23, 2021 | $10.12 | $10.12 | $9.20 | $9.51 | -4.42% | 25,800 |
| Aug 16, 2021 | $9.87 | $10.11 | $9.79 | $9.95 | -0.50% | 30,100 |
| Aug 9, 2021 | $9.85 | $10.04 | $9.21 | $10.00 | +0.60% | 18,900 |
| Aug 2, 2021 | $10.50 | $10.50 | $9.73 | $9.94 | -3.96% | 44,400 |
| Jul 26, 2021 | $10.50 | $10.65 | $10.31 | $10.35 | +1.67% | 22,600 |
| Jul 19, 2021 | $9.01 | $10.18 | $8.93 | $10.18 | +14.00% | 79,200 |
| Jul 12, 2021 | $9.01 | $9.37 | $8.75 | $8.93 | -3.35% | 104,300 |
| Jul 6, 2021 | $9.24 | $9.40 | $9.00 | $9.24 | +0.54% | 15,900 |
| Jun 28, 2021 | $8.90 | $9.19 | $8.55 | $9.19 | +3.96% | 22,500 |
| Jun 21, 2021 | $9.34 | $9.34 | $8.50 | $8.84 | +1.26% | 56,000 |
| Jun 14, 2021 | $9.25 | $9.50 | $8.70 | $8.73 | -4.90% | 43,700 |
| Jun 7, 2021 | $10.23 | $10.23 | $9.00 | $9.18 | -9.56% | 25,900 |
| Jun 1, 2021 | $9.41 | $10.18 | $9.41 | $10.15 | +8.67% | 22,300 |
| May 24, 2021 | $9.48 | $9.73 | $9.20 | $9.34 | 0.00% | 25,600 |
| May 17, 2021 | $9.49 | $9.56 | $9.00 | $9.34 | -2.20% | 29,200 |
| May 10, 2021 | $9.48 | $9.57 | $8.75 | $9.55 | +1.17% | 28,500 |
| May 3, 2021 | $9.57 | $9.76 | $9.30 | $9.44 | -0.84% | 24,000 |
| Apr 26, 2021 | $9.84 | $9.84 | $9.24 | $9.52 | -1.45% | 12,100 |
| Apr 19, 2021 | $9.73 | $10.00 | $9.45 | $9.66 | -2.42% | 29,600 |
| Apr 12, 2021 | $9.90 | $10.02 | $9.36 | $9.90 | 0.00% | 32,300 |
| Apr 5, 2021 | $9.70 | $10.00 | $9.48 | $9.90 | +3.13% | 14,300 |
| Mar 29, 2021 | $9.95 | $9.99 | $9.48 | $9.60 | -3.23% | 9,400 |
| Mar 22, 2021 | $9.45 | $10.00 | $9.32 | $9.92 | +0.92% | 28,100 |
| Mar 15, 2021 | $10.14 | $10.14 | $9.08 | $9.83 | -3.63% | 53,000 |
| Mar 8, 2021 | $10.03 | $10.67 | $9.72 | $10.20 | +2.00% | 31,900 |
| Mar 1, 2021 | $9.38 | $10.00 | $9.01 | $10.00 | +9.89% | 26,400 |
| Feb 22, 2021 | $8.65 | $9.79 | $8.59 | $9.10 | +3.64% | 38,500 |
| Feb 16, 2021 | $8.85 | $9.12 | $8.65 | $8.78 | 0.00% | 12,100 |
| Feb 8, 2021 | $8.20 | $9.00 | $7.92 | $8.78 | +5.15% | 50,000 |
| Feb 1, 2021 | $7.82 | $8.35 | $7.82 | $8.35 | +6.51% | 41,400 |
| Jan 25, 2021 | $8.02 | $8.21 | $7.79 | $7.84 | -2.61% | 48,300 |
| Jan 19, 2021 | $7.83 | $8.26 | $7.80 | $8.05 | +3.21% | 49,100 |
| Jan 11, 2021 | $7.56 | $7.88 | $7.49 | $7.80 | +3.59% | 42,400 |
| Jan 4, 2021 | $7.20 | $7.82 | $6.96 | $7.53 | +4.58% | 76,200 |
| Dec 28, 2020 | $7.96 | $7.97 | $7.13 | $7.20 | -7.69% | 74,900 |
| Dec 21, 2020 | $8.08 | $8.24 | $7.74 | $7.80 | -4.53% | 446,600 |
| Dec 14, 2020 | $7.63 | $8.27 | $7.41 | $8.17 | +8.21% | 236,500 |
| Dec 7, 2020 | $7.44 | $8.34 | $7.44 | $7.55 | -0.13% | 44,700 |
| Nov 30, 2020 | $7.19 | $7.62 | $7.19 | $7.56 | +3.14% | 58,500 |
| Nov 23, 2020 | $7.32 | $7.57 | $7.20 | $7.33 | -1.35% | 61,500 |
| Nov 16, 2020 | $8.03 | $8.44 | $7.25 | $7.43 | -6.89% | 24,900 |
| Nov 9, 2020 | $7.74 | $8.03 | $7.29 | $7.98 | +6.68% | 19,500 |
| Nov 2, 2020 | $6.47 | $7.65 | $6.47 | $7.48 | +17.98% | 55,300 |
| Oct 26, 2020 | $6.50 | $6.55 | $6.20 | $6.34 | -3.79% | 39,300 |
| Oct 19, 2020 | $6.78 | $6.84 | $6.44 | $6.59 | -2.37% | 262,500 |
| Oct 12, 2020 | $6.65 | $6.90 | $6.26 | $6.75 | +2.12% | 80,700 |
| Oct 5, 2020 | $6.84 | $7.09 | $6.23 | $6.61 | -3.08% | 123,000 |
| Sep 28, 2020 | $6.77 | $7.24 | $6.44 | $6.82 | +3.65% | 27,400 |
| Sep 21, 2020 | $7.09 | $7.33 | $6.50 | $6.58 | -6.67% | 37,400 |
| Sep 14, 2020 | $6.72 | $7.10 | $6.69 | $7.05 | +2.17% | 52,500 |
| Sep 8, 2020 | $7.13 | $7.13 | $6.80 | $6.90 | -3.77% | 31,700 |
| Aug 31, 2020 | $7.20 | $7.48 | $6.95 | $7.17 | +0.14% | 47,100 |
| Aug 24, 2020 | $7.34 | $7.51 | $7.14 | $7.16 | -4.28% | 51,400 |
| Aug 17, 2020 | $7.79 | $7.90 | $7.31 | $7.48 | -6.85% | 41,300 |
| Aug 10, 2020 | $7.50 | $8.10 | $7.50 | $8.03 | +8.51% | 49,100 |
| Aug 3, 2020 | $6.78 | $7.43 | $6.45 | $7.40 | +11.28% | 132,700 |
| Jul 27, 2020 | $6.81 | $6.90 | $6.39 | $6.65 | -3.34% | 47,000 |
| Jul 20, 2020 | $6.87 | $7.04 | $6.65 | $6.88 | -2.41% | 24,900 |
| Jul 13, 2020 | $6.71 | $7.36 | $6.71 | $7.05 | +4.29% | 33,500 |
| Jul 6, 2020 | $7.13 | $7.13 | $6.68 | $6.76 | -5.85% | 48,800 |
| Jun 29, 2020 | $7.22 | $7.66 | $6.95 | $7.18 | -2.31% | 28,300 |
| Jun 22, 2020 | $6.93 | $7.35 | $6.75 | $7.35 | +5.15% | 140,100 |
| Jun 15, 2020 | $6.44 | $7.60 | $6.43 | $6.99 | +6.72% | 41,900 |
| Jun 8, 2020 | $7.13 | $7.26 | $6.41 | $6.55 | -10.03% | 42,000 |
| Jun 1, 2020 | $5.65 | $7.35 | $5.65 | $7.28 | +26.83% | 95,000 |
| May 26, 2020 | $5.92 | $6.32 | $5.62 | $5.74 | +1.95% | 64,100 |
| May 18, 2020 | $5.10 | $5.73 | $4.98 | $5.63 | +11.05% | 164,800 |
| May 11, 2020 | $5.60 | $5.87 | $4.95 | $5.07 | -7.65% | 43,100 |
| May 4, 2020 | $5.87 | $6.31 | $5.48 | $5.49 | -8.80% | 48,700 |
| Apr 27, 2020 | $6.42 | $7.36 | $5.82 | $6.02 | -8.09% | 24,700 |
| Apr 20, 2020 | $6.16 | $6.58 | $5.89 | $6.55 | +3.97% | 36,600 |
| Apr 13, 2020 | $7.15 | $7.15 | $5.80 | $6.30 | -9.74% | 26,500 |
| Apr 6, 2020 | $6.00 | $7.08 | $6.00 | $6.98 | +16.92% | 42,100 |
| Mar 30, 2020 | $6.33 | $6.44 | $5.29 | $5.97 | -1.65% | 78,000 |
| Mar 23, 2020 | $5.84 | $6.69 | $5.84 | $6.07 | +1.85% | 59,200 |
| Mar 16, 2020 | $6.09 | $6.64 | $5.60 | $5.96 | -9.56% | 106,900 |
| Mar 9, 2020 | $7.64 | $7.64 | $6.07 | $6.59 | -10.34% | 223,300 |
| Mar 2, 2020 | $6.80 | $7.46 | $6.55 | $7.35 | +7.61% | 76,100 |
| Feb 24, 2020 | $7.53 | $7.73 | $6.83 | $6.83 | -12.44% | 66,500 |
| Feb 18, 2020 | $8.37 | $8.37 | $7.80 | $7.80 | -6.14% | 83,500 |
| Feb 10, 2020 | $8.52 | $8.54 | $8.24 | $8.31 | -2.12% | 82,500 |
| Feb 3, 2020 | $8.07 | $8.64 | $8.01 | $8.49 | +6.26% | 26,400 |
| Jan 27, 2020 | $8.78 | $9.01 | $7.99 | $7.99 | -16.77% | 63,700 |
| Jan 21, 2020 | $9.43 | $9.65 | $9.43 | $9.60 | +1.05% | 76,000 |
| Jan 13, 2020 | $9.30 | $9.55 | $9.04 | $9.50 | +3.83% | 59,900 |
| Jan 6, 2020 | $9.79 | $10.03 | $9.15 | $9.15 | -7.67% | 84,500 |
| Dec 30, 2019 | $10.10 | $10.24 | $9.79 | $9.91 | -1.39% | 70,000 |
| Dec 23, 2019 | $10.19 | $10.21 | $9.85 | $10.05 | -2.14% | 33,700 |
| Dec 16, 2019 | $10.69 | $10.69 | $10.02 | $10.27 | -1.44% | 64,500 |
| Dec 9, 2019 | $10.29 | $10.56 | $10.00 | $10.42 | +3.48% | 25,500 |
| Dec 2, 2019 | $9.91 | $10.26 | $9.74 | $10.07 | -0.40% | 53,900 |
| Nov 25, 2019 | $10.24 | $10.32 | $9.94 | $10.11 | +0.10% | 23,100 |
| Nov 18, 2019 | $10.00 | $10.45 | $9.91 | $10.10 | -0.39% | 71,100 |
| Nov 11, 2019 | $9.74 | $10.79 | $9.60 | $10.14 | +4.97% | 50,700 |
| Nov 4, 2019 | $9.25 | $9.69 | $8.94 | $9.66 | +4.09% | 31,000 |
| Oct 28, 2019 | $9.38 | $9.49 | $9.24 | $9.28 | -1.17% | 22,800 |
| Oct 21, 2019 | $9.30 | $9.62 | $9.27 | $9.39 | +1.51% | 28,900 |
| Oct 14, 2019 | $9.30 | $9.62 | $9.19 | $9.25 | -2.63% | 47,400 |
| Oct 7, 2019 | $9.86 | $9.86 | $9.42 | $9.50 | -2.56% | 36,400 |
| Sep 30, 2019 | $9.69 | $10.10 | $9.58 | $9.75 | +0.10% | 44,800 |
| Sep 23, 2019 | $9.68 | $10.00 | $9.68 | $9.74 | +0.41% | 54,000 |
| Sep 16, 2019 | $9.73 | $9.99 | $9.53 | $9.70 | -0.41% | 72,300 |
| Sep 9, 2019 | $9.15 | $9.82 | $9.01 | $9.74 | +7.15% | 104,000 |
| Sep 3, 2019 | $8.59 | $9.27 | $8.56 | $9.09 | +4.97% | 81,700 |
| Aug 26, 2019 | $9.00 | $9.03 | $8.47 | $8.66 | -2.59% | 88,400 |
| Aug 19, 2019 | $9.42 | $9.60 | $8.89 | $8.89 | -4.51% | 68,300 |
| Aug 12, 2019 | $9.65 | $9.76 | $9.31 | $9.31 | -3.72% | 49,400 |
| Aug 5, 2019 | $9.42 | $9.92 | $9.10 | $9.67 | +2.55% | 109,300 |
| Jul 29, 2019 | $9.34 | $9.72 | $9.20 | $9.43 | +0.75% | 72,200 |
| Jul 22, 2019 | $9.18 | $9.63 | $9.18 | $9.36 | +0.21% | 54,000 |
| Jul 15, 2019 | $9.48 | $9.54 | $9.17 | $9.34 | -1.16% | 152,000 |
| Jul 8, 2019 | $9.16 | $9.60 | $9.10 | $9.45 | +3.28% | 176,600 |
| Jul 1, 2019 | $9.37 | $9.56 | $8.92 | $9.15 | -1.72% | 318,800 |
| Jun 24, 2019 | $8.40 | $9.71 | $8.25 | $9.31 | +10.57% | 1,861,800 |
| Jun 17, 2019 | $8.56 | $8.87 | $8.31 | $8.42 | -1.52% | 309,900 |
| Jun 10, 2019 | $9.06 | $9.10 | $8.00 | $8.55 | -4.68% | 434,100 |
| Jun 3, 2019 | $8.14 | $9.05 | $8.14 | $8.97 | +7.81% | 58,500 |
| May 28, 2019 | $8.84 | $8.84 | $8.16 | $8.32 | -5.45% | 76,300 |
| May 20, 2019 | $8.89 | $9.17 | $8.72 | $8.80 | -1.68% | 80,700 |
| May 13, 2019 | $8.65 | $9.06 | $8.65 | $8.95 | +0.56% | 58,900 |
| May 6, 2019 | $8.83 | $9.02 | $8.74 | $8.90 | -1.77% | 34,800 |
| Apr 29, 2019 | $8.89 | $9.06 | $8.78 | $9.06 | +2.84% | 45,600 |
| Apr 22, 2019 | $8.32 | $9.03 | $8.32 | $8.81 | +4.38% | 36,800 |
| Apr 15, 2019 | $8.94 | $8.99 | $8.29 | $8.44 | -5.38% | 94,000 |
| Apr 8, 2019 | $9.10 | $9.44 | $8.75 | $8.92 | +1.02% | 58,000 |
| Apr 1, 2019 | $9.11 | $9.19 | $8.09 | $8.83 | -3.29% | 146,300 |
| Mar 25, 2019 | $9.23 | $9.81 | $9.05 | $9.13 | -1.40% | 75,000 |
| Mar 18, 2019 | $9.69 | $9.89 | $9.24 | $9.26 | -3.44% | 46,000 |
| Mar 11, 2019 | $10.48 | $10.48 | $9.19 | $9.59 | -7.52% | 183,700 |
| Mar 4, 2019 | $10.22 | $10.56 | $10.17 | $10.37 | +0.78% | 84,400 |
| Feb 25, 2019 | $9.65 | $10.45 | $9.51 | $10.29 | +8.66% | 105,600 |
| Feb 19, 2019 | $9.92 | $10.47 | $9.47 | $9.47 | -5.77% | 155,900 |
| Feb 11, 2019 | $9.78 | $10.10 | $9.56 | $10.05 | +3.72% | 53,700 |
| Feb 4, 2019 | $9.99 | $10.34 | $9.67 | $9.69 | -2.81% | 56,000 |
| Jan 28, 2019 | $9.43 | $9.97 | $9.32 | $9.97 | +4.95% | 52,900 |
| Jan 22, 2019 | $9.33 | $9.67 | $9.27 | $9.50 | +0.64% | 29,500 |
| Jan 14, 2019 | $9.03 | $9.59 | $8.95 | $9.44 | +4.89% | 108,800 |
| Jan 7, 2019 | $8.98 | $9.15 | $8.96 | $9.00 | -0.33% | 40,000 |
| Dec 31, 2018 | $9.10 | $9.14 | $8.78 | $9.03 | +0.22% | 92,700 |
| Dec 24, 2018 | $8.78 | $9.19 | $8.78 | $9.01 | +1.92% | 116,800 |
| Dec 17, 2018 | $8.88 | $9.15 | $8.75 | $8.84 | -1.56% | 300,000 |
| Dec 10, 2018 | $9.00 | $9.23 | $8.90 | $8.98 | +0.45% | 207,000 |
| Dec 3, 2018 | $9.22 | $9.22 | $8.75 | $8.94 | -1.54% | 91,900 |
| Nov 26, 2018 | $9.20 | $9.34 | $9.06 | $9.08 | -1.09% | 71,300 |
| Nov 19, 2018 | $9.11 | $9.18 | $8.97 | $9.18 | +0.44% | 36,700 |
| Nov 12, 2018 | $9.24 | $9.43 | $9.10 | $9.14 | -0.87% | 82,400 |
| Nov 5, 2018 | $9.08 | $9.31 | $8.88 | $9.22 | +1.32% | 169,400 |
| Oct 29, 2018 | $9.19 | $9.24 | $8.97 | $9.10 | -0.11% | 100,900 |
| Oct 22, 2018 | $9.10 | $9.22 | $8.86 | $9.11 | +0.66% | 66,500 |
| Oct 15, 2018 | $9.00 | $9.37 | $8.89 | $9.05 | +0.56% | 80,900 |
| Oct 8, 2018 | $9.19 | $9.35 | $8.96 | $9.00 | -1.75% | 85,200 |
| Oct 1, 2018 | $9.15 | $9.37 | $9.00 | $9.16 | -0.54% | 33,700 |
| Sep 24, 2018 | $9.28 | $9.44 | $9.08 | $9.21 | -1.07% | 82,500 |
| Sep 17, 2018 | $9.10 | $9.46 | $9.10 | $9.31 | +0.54% | 84,800 |
| Sep 10, 2018 | $8.92 | $9.44 | $8.86 | $9.26 | +4.75% | 78,000 |
| Sep 4, 2018 | $8.72 | $9.00 | $8.61 | $8.84 | +1.38% | 40,600 |
| Aug 27, 2018 | $8.85 | $8.85 | $8.53 | $8.72 | -0.91% | 52,000 |
| Aug 20, 2018 | $8.63 | $8.89 | $8.62 | $8.80 | +2.92% | 53,800 |
| Aug 13, 2018 | $8.40 | $8.81 | $8.29 | $8.55 | +1.30% | 50,200 |
| Aug 6, 2018 | $8.25 | $8.61 | $8.22 | $8.44 | +2.18% | 25,000 |
| Jul 30, 2018 | $8.44 | $8.97 | $8.22 | $8.26 | -2.48% | 132,700 |
| Jul 23, 2018 | $8.40 | $8.63 | $8.37 | $8.47 | +0.71% | 41,400 |
| Jul 16, 2018 | $8.51 | $8.58 | $8.32 | $8.41 | -0.59% | 75,200 |
| Jul 9, 2018 | $8.76 | $8.78 | $8.35 | $8.46 | -2.42% | 42,000 |
| Jul 2, 2018 | $8.60 | $9.00 | $8.60 | $8.67 | +0.23% | 59,400 |
| Jun 25, 2018 | $8.36 | $8.80 | $8.36 | $8.65 | +2.37% | 80,400 |
| Jun 18, 2018 | $8.29 | $8.77 | $8.29 | $8.45 | +1.93% | 174,400 |
| Jun 11, 2018 | $7.90 | $8.42 | $7.73 | $8.29 | +5.47% | 123,600 |
| Jun 4, 2018 | $8.00 | $8.18 | $7.85 | $7.86 | -1.50% | 218,300 |
| May 29, 2018 | $8.01 | $8.09 | $7.92 | $7.98 | -0.62% | 90,200 |
| May 21, 2018 | $8.11 | $8.25 | $7.87 | $8.03 | -0.50% | 64,100 |
| May 14, 2018 | $8.05 | $8.39 | $7.54 | $8.07 | -0.25% | 378,800 |
| May 7, 2018 | $8.31 | $8.61 | $8.06 | $8.09 | -1.82% | 166,600 |
| Apr 30, 2018 | $8.18 | $8.30 | $7.89 | $8.24 | +0.73% | 154,400 |
| Apr 23, 2018 | $8.55 | $8.60 | $8.16 | $8.18 | -5.10% | 32,400 |
| Apr 16, 2018 | $8.78 | $8.96 | $8.58 | $8.62 | -0.35% | 60,600 |
| Apr 9, 2018 | $8.38 | $8.92 | $8.31 | $8.65 | +1.41% | 90,700 |
| Apr 2, 2018 | $8.89 | $8.89 | $8.11 | $8.53 | +3.77% | 87,000 |
| Mar 26, 2018 | $8.45 | $8.75 | $7.89 | $8.22 | -0.96% | 129,800 |
| Mar 19, 2018 | $8.42 | $8.77 | $8.26 | $8.30 | -0.84% | 140,900 |
| Mar 12, 2018 | $8.88 | $9.22 | $8.12 | $8.37 | -4.99% | 187,600 |
| Mar 5, 2018 | $9.30 | $9.89 | $8.71 | $8.81 | -5.17% | 115,900 |
| Feb 26, 2018 | $9.52 | $9.67 | $8.75 | $9.29 | -2.62% | 75,400 |
| Feb 20, 2018 | $9.92 | $10.06 | $9.32 | $9.54 | -4.60% | 71,400 |
| Feb 12, 2018 | $8.92 | $10.24 | $8.76 | $10.00 | +11.48% | 144,700 |
| Feb 5, 2018 | $9.35 | $9.54 | $8.79 | $8.97 | -4.88% | 228,700 |
| Jan 29, 2018 | $9.11 | $9.55 | $9.08 | $9.43 | +3.51% | 123,500 |
| Jan 22, 2018 | $9.09 | $9.37 | $8.88 | $9.11 | -0.22% | 272,600 |
| Jan 16, 2018 | $9.63 | $9.76 | $9.00 | $9.13 | -4.30% | 166,200 |
| Jan 8, 2018 | $9.17 | $9.71 | $8.95 | $9.54 | +2.69% | 138,100 |
| Jan 2, 2018 | $9.70 | $9.96 | $9.18 | $9.29 | -3.43% | 131,700 |
| Dec 26, 2017 | $9.74 | $9.95 | $9.49 | $9.62 | -1.33% | 92,500 |
| Dec 18, 2017 | $10.10 | $10.44 | $9.59 | $9.75 | -2.69% | 89,700 |
| Dec 11, 2017 | $10.17 | $10.25 | $9.53 | $10.02 | -1.47% | 143,000 |
| Dec 4, 2017 | $10.07 | $10.32 | $9.72 | $10.17 | +2.83% | 154,500 |
| Nov 27, 2017 | $10.05 | $10.34 | $9.67 | $9.89 | -1.79% | 116,900 |
| Nov 20, 2017 | $9.78 | $10.13 | $9.74 | $10.07 | +1.72% | 85,900 |
| Nov 13, 2017 | $8.99 | $9.92 | $8.93 | $9.90 | +10.37% | 126,300 |
| Nov 6, 2017 | $10.60 | $10.60 | $8.36 | $8.97 | -21.04% | 227,100 |
| Oct 30, 2017 | $11.87 | $12.01 | $11.36 | $11.36 | -4.62% | 100,700 |
| Oct 23, 2017 | $12.12 | $12.29 | $11.72 | $11.91 | -2.06% | 98,900 |
| Oct 16, 2017 | $12.15 | $12.31 | $11.80 | $12.16 | +0.50% | 93,300 |
| Oct 9, 2017 | $11.77 | $12.23 | $11.59 | $12.10 | +1.77% | 144,400 |
| Oct 2, 2017 | $12.07 | $12.40 | $11.86 | $11.89 | -0.59% | 199,800 |
| Sep 25, 2017 | $11.75 | $12.32 | $11.53 | $11.96 | +1.79% | 241,000 |
| Sep 18, 2017 | $10.92 | $11.77 | $10.87 | $11.75 | +7.80% | 293,800 |
| Sep 11, 2017 | $11.05 | $11.10 | $10.44 | $10.90 | -0.73% | 277,800 |
| Sep 5, 2017 | $10.32 | $11.15 | $10.31 | $10.98 | +6.60% | 253,200 |
| Aug 28, 2017 | $9.45 | $10.37 | $9.41 | $10.30 | +9.81% | 191,300 |
| Aug 21, 2017 | $8.95 | $9.64 | $8.78 | $9.38 | +4.57% | 143,300 |
| Aug 14, 2017 | $8.48 | $9.17 | $8.43 | $8.97 | +7.43% | 247,900 |
| Aug 7, 2017 | $8.93 | $9.23 | $8.25 | $8.35 | -6.60% | 252,800 |
| Jul 31, 2017 | $8.99 | $9.25 | $8.76 | $8.94 | -1.54% | 96,300 |
| Jul 24, 2017 | $8.89 | $9.29 | $8.65 | $9.08 | +1.91% | 174,100 |
| Jul 17, 2017 | $8.94 | $9.12 | $8.68 | $8.91 | -0.11% | 140,500 |
| Jul 10, 2017 | $8.95 | $9.07 | $8.22 | $8.92 | -1.00% | 140,700 |
| Jul 3, 2017 | $9.25 | $9.39 | $8.80 | $9.01 | -3.12% | 75,000 |
| Jun 26, 2017 | $8.96 | $9.53 | $8.89 | $9.30 | +3.79% | 125,200 |
| Jun 19, 2017 | $9.12 | $9.29 | $8.64 | $8.96 | -0.44% | 285,800 |
| Jun 12, 2017 | $9.90 | $10.02 | $8.96 | $9.00 | -8.63% | 157,200 |
| Jun 5, 2017 | $9.32 | $9.97 | $9.15 | $9.85 | +4.68% | 105,600 |
| May 30, 2017 | $9.06 | $9.75 | $8.87 | $9.41 | +3.63% | 132,600 |
| May 22, 2017 | $8.51 | $9.36 | $8.45 | $9.08 | +4.25% | 171,800 |
| May 15, 2017 | $9.40 | $9.57 | $8.60 | $8.71 | -7.14% | 165,500 |
| May 8, 2017 | $10.74 | $11.17 | $9.02 | $9.38 | -13.47% | 183,600 |
| May 1, 2017 | $10.92 | $11.26 | $10.62 | $10.84 | -0.64% | 87,100 |
| Apr 24, 2017 | $10.87 | $11.29 | $10.47 | $10.91 | +2.63% | 149,400 |
| Apr 17, 2017 | $9.90 | $10.81 | $9.70 | $10.63 | +8.80% | 185,500 |
| Apr 10, 2017 | $9.99 | $10.29 | $9.64 | $9.77 | -3.46% | 106,800 |
| Apr 3, 2017 | $10.02 | $10.24 | $9.42 | $10.12 | +0.90% | 165,400 |
| Mar 27, 2017 | $9.15 | $10.18 | $9.15 | $10.03 | +6.48% | 126,500 |
| Mar 20, 2017 | $9.96 | $10.15 | $9.32 | $9.42 | -6.92% | 164,600 |
| Mar 13, 2017 | $9.14 | $10.39 | $8.88 | $10.12 | +9.17% | 232,500 |
| Mar 6, 2017 | $10.06 | $10.16 | $9.00 | $9.27 | -9.47% | 237,200 |
| Feb 27, 2017 | $10.61 | $11.22 | $10.20 | $10.24 | -4.83% | 333,000 |
| Feb 21, 2017 | $11.65 | $11.83 | $10.61 | $10.76 | -7.64% | 141,400 |
| Feb 13, 2017 | $11.93 | $11.95 | $11.21 | $11.65 | -1.85% | 164,600 |
| Feb 6, 2017 | $12.05 | $12.34 | $11.52 | $11.87 | -2.94% | 127,800 |
| Jan 30, 2017 | $11.66 | $12.34 | $11.65 | $12.23 | +3.12% | 183,100 |
| Jan 23, 2017 | $11.83 | $12.58 | $11.74 | $11.86 | -0.50% | 162,000 |
| Jan 17, 2017 | $12.15 | $12.20 | $11.79 | $11.92 | -1.81% | 132,700 |
| Jan 9, 2017 | $12.30 | $12.46 | $11.13 | $12.14 | -1.30% | 274,800 |
| Jan 3, 2017 | $12.54 | $13.15 | $12.30 | $12.30 | -2.07% | 150,000 |
| Dec 27, 2016 | $13.30 | $13.41 | $12.51 | $12.56 | -5.21% | 108,600 |
| Dec 19, 2016 | $13.13 | $13.48 | $12.63 | $13.25 | +2.00% | 171,600 |
| Dec 12, 2016 | $13.49 | $13.87 | $12.58 | $12.99 | -3.20% | 409,600 |
| Dec 5, 2016 | $13.39 | $14.37 | $13.32 | $13.42 | +1.28% | 400,100 |
| Nov 28, 2016 | $13.43 | $13.58 | $13.08 | $13.25 | -0.38% | 182,000 |
| Nov 21, 2016 | $13.52 | $13.68 | $13.14 | $13.30 | -0.67% | 106,000 |
| Nov 14, 2016 | $12.50 | $13.55 | $12.50 | $13.39 | – | 247,500 |
Seasonality
CRD.B return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.7% | -1.8% | -1.3% | 0.6% | -3.4% | 3.9% | -0.5% | 6.7% | -0.2% | -1.5% | 4.6% | 2.3% |
| Months up | 5 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 3 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 4 of 10 | 4 of 10 | 6 of 9 | 5 of 9 |
| 2026 | -3.9% | -2.8% | 2.0% | -1.1% | 0.7% | 4.0% | -3.5% | 19.5% | -1.8% | 2.5% | ||
| 2025 | 1.0% | 4.6% | -6.5% | -6.5% | -7.0% | 5.9% | -11.8% | 15.8% | -7.6% | 2.7% | 3.8% | 3.6% |
| 2024 | -9.9% | -6.2% | -17.5% | 2.0% | -6.5% | -6.6% | 15.0% | 20.6% | 0.8% | 0.6% | 0.4% | 4.2% |
| 2023 | 15.6% | -9.1% | 38.9% | 6.3% | 9.2% | 6.2% | -11.5% | 19.3% | -12.8% | -4.7% | 27.0% | 27.0% |
| 2022 | 1.1% | 0.7% | -3.6% | 1.1% | 2.7% | -6.1% | -3.8% | -12.2% | -11.0% | 2.7% | 9.9% | -9.4% |
| 2021 | 8.9% | 16.8% | 6.5% | -1.8% | -1.3% | -7.9% | 20.3% | -8.1% | -5.2% | -7.8% | -9.6% | 1.1% |
| 2020 | -21.3% | -14.0% | -6.4% | 3.3% | -13.0% | 23.1% | -5.4% | 5.2% | -7.5% | -1.6% | 15.9% | -1.4% |
| 2019 | 7.2% | 7.0% | -11.2% | -3.4% | -5.1% | 11.9% | 0.6% | -7.1% | 16.5% | -7.8% | 9.2% | 0.4% |
| 2018 | -2.0% | -4.4% | -8.4% | -2.4% | -0.1% | 8.7% | -1.5% | 2.9% | 5.6% | 0.0% | -0.9% | -0.9% |
| 2017 | -3.5% | -10.3% | -7.3% | 8.8% | -13.8% | -0.5% | -3.4% | 11.1% | 20.6% | -1.5% | -14.5% | -4.0% |