US · CCD
Calamos Dynamic Convertible and Income Fund
Programmatic access: InvestorsCraft Valuation API · catalog
Price · as of 2026-09-18
$23.59
Market cap 650.01M
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 23, 2015 – Mar 27, 2015 | $7.76 | $8.14 | $7.76 | $8.08 | 2,066,600 |
| Mar 30, 2015 – Apr 2, 2015 | $8.08 | $8.15 | $8.08 | $8.14 | 190,200 |
| Apr 6, 2015 – Apr 10, 2015 | $8.10 | $8.20 | $8.10 | $8.13 | 138,000 |
| Apr 13, 2015 – Apr 17, 2015 | $8.17 | $8.18 | $8.10 | $8.17 | 105,500 |
| Apr 20, 2015 – Apr 24, 2015 | $8.17 | $8.27 | $8.13 | $8.25 | 126,900 |
| Apr 27, 2015 – May 1, 2015 | $8.24 | $8.39 | $8.09 | $8.13 | 813,500 |
| May 4, 2015 – May 8, 2015 | $8.08 | $8.12 | $8.08 | $8.08 | 937,200 |
| May 11, 2015 – May 15, 2015 | $7.93 | $8.04 | $7.74 | $7.93 | 319,800 |
| May 18, 2015 – May 22, 2015 | $7.93 | $8.09 | $7.65 | $7.89 | 921,400 |
| May 25, 2015 – May 29, 2015 | $7.86 | $7.98 | $7.70 | $7.75 | 438,900 |
| Jun 1, 2015 – Jun 5, 2015 | $7.74 | $7.98 | $7.73 | $7.90 | 229,800 |
| Jun 8, 2015 – Jun 12, 2015 | $8.03 | $8.03 | $6.88 | $7.49 | 379,600 |
| Jun 15, 2015 – Jun 19, 2015 | $7.76 | $7.99 | $7.37 | $7.63 | 306,300 |
| Jun 22, 2015 – Jun 26, 2015 | $7.70 | $7.80 | $7.33 | $7.45 | 382,500 |
| Jun 29, 2015 – Jul 2, 2015 | $7.45 | $7.58 | $7.19 | $7.23 | 266,300 |
| Jul 6, 2015 – Jul 10, 2015 | $7.26 | $7.45 | $7.13 | $7.39 | 310,100 |
| Jul 13, 2015 – Jul 17, 2015 | $7.45 | $7.66 | $7.26 | $7.33 | 521,600 |
| Jul 20, 2015 – Jul 24, 2015 | $7.37 | $7.66 | $6.92 | $7.04 | 823,000 |
| Jul 27, 2015 – Jul 31, 2015 | $7.00 | $7.16 | $6.67 | $6.85 | 657,800 |
| Aug 3, 2015 – Aug 7, 2015 | $6.81 | $7.07 | $6.62 | $6.87 | 345,200 |
| Aug 10, 2015 – Aug 14, 2015 | $6.87 | $7.05 | $6.53 | $6.86 | 556,200 |
| Aug 17, 2015 – Aug 21, 2015 | $6.81 | $7.15 | $6.35 | $6.41 | 907,900 |
| Aug 24, 2015 – Aug 28, 2015 | $6.15 | $6.50 | $5.80 | $6.40 | 1,105,200 |
| Aug 31, 2015 – Sep 4, 2015 | $6.44 | $6.46 | $6.18 | $6.38 | 545,400 |
| Sep 7, 2015 – Sep 11, 2015 | $6.47 | $6.56 | $6.28 | $6.41 | 742,600 |
| Sep 14, 2015 – Sep 18, 2015 | $6.34 | $6.90 | $6.34 | $6.63 | 874,900 |
| Sep 21, 2015 – Sep 25, 2015 | $6.76 | $6.79 | $6.41 | $6.47 | 901,300 |
| Sep 28, 2015 – Oct 2, 2015 | $6.46 | $6.58 | $5.92 | $6.13 | 797,300 |
| Oct 5, 2015 – Oct 9, 2015 | $6.29 | $6.46 | $6.14 | $6.40 | 452,800 |
| Oct 12, 2015 – Oct 16, 2015 | $6.39 | $6.54 | $6.32 | $6.47 | 458,000 |
| Oct 19, 2015 – Oct 23, 2015 | $6.52 | $6.52 | $6.32 | $6.47 | 452,900 |
| Oct 26, 2015 – Oct 30, 2015 | $6.55 | $6.55 | $6.33 | $6.47 | 622,200 |
| Nov 2, 2015 – Nov 6, 2015 | $6.52 | $6.63 | $6.44 | $6.44 | 551,700 |
| Nov 9, 2015 – Nov 13, 2015 | $6.46 | $6.51 | $6.13 | $6.19 | 718,000 |
| Nov 16, 2015 – Nov 20, 2015 | $6.26 | $6.31 | $6.08 | $6.15 | 689,100 |
| Nov 23, 2015 – Nov 27, 2015 | $6.12 | $6.26 | $6.08 | $6.20 | 507,400 |
| Nov 30, 2015 – Dec 4, 2015 | $6.16 | $6.33 | $6.16 | $6.30 | 746,600 |
| Dec 7, 2015 – Dec 11, 2015 | $6.30 | $6.38 | $6.07 | $6.10 | 978,100 |
| Dec 14, 2015 – Dec 18, 2015 | $6.07 | $6.23 | $5.90 | $6.15 | 1,078,100 |
| Dec 21, 2015 – Dec 24, 2015 | $6.11 | $6.32 | $6.11 | $6.32 | 630,200 |
| Dec 28, 2015 – Dec 31, 2015 | $6.29 | $6.33 | $6.20 | $6.23 | 908,500 |
| Jan 4, 2016 – Jan 8, 2016 | $6.21 | $6.34 | $6.06 | $6.07 | 647,000 |
| Jan 11, 2016 – Jan 15, 2016 | $6.05 | $6.10 | $5.45 | $5.58 | 742,100 |
| Jan 18, 2016 – Jan 22, 2016 | $5.61 | $5.69 | $5.13 | $5.51 | 798,800 |
| Jan 25, 2016 – Jan 29, 2016 | $5.52 | $5.67 | $5.40 | $5.65 | 572,400 |
| Feb 1, 2016 – Feb 5, 2016 | $5.65 | $5.82 | $5.58 | $5.60 | 478,900 |
| Feb 8, 2016 – Feb 12, 2016 | $5.59 | $5.59 | $5.15 | $5.32 | 586,400 |
| Feb 15, 2016 – Feb 19, 2016 | $5.53 | $5.57 | $5.35 | $5.52 | 408,500 |
| Feb 22, 2016 – Feb 26, 2016 | $5.63 | $5.71 | $5.54 | $5.69 | 468,100 |
| Feb 29, 2016 – Mar 4, 2016 | $5.64 | $6.21 | $5.64 | $6.12 | 535,700 |
| Mar 7, 2016 – Mar 11, 2016 | $6.13 | $6.19 | $5.91 | $6.04 | 448,800 |
| Mar 14, 2016 – Mar 18, 2016 | $6.08 | $6.18 | $6.01 | $6.12 | 511,300 |
| Mar 21, 2016 – Mar 24, 2016 | $6.15 | $6.20 | $6.02 | $6.06 | 286,800 |
| Mar 28, 2016 – Apr 1, 2016 | $6.11 | $6.16 | $5.99 | $6.11 | 526,400 |
| Apr 4, 2016 – Apr 8, 2016 | $6.11 | $6.20 | $6.02 | $6.16 | 422,800 |
| Apr 11, 2016 – Apr 15, 2016 | $6.22 | $6.50 | $6.17 | $6.32 | 311,900 |
| Apr 18, 2016 – Apr 22, 2016 | $6.33 | $6.48 | $6.26 | $6.48 | 461,600 |
| Apr 25, 2016 – Apr 29, 2016 | $6.50 | $6.50 | $6.26 | $6.27 | 536,900 |
| May 2, 2016 – May 6, 2016 | $6.31 | $6.37 | $6.21 | $6.27 | 582,000 |
| May 9, 2016 – May 13, 2016 | $6.35 | $6.35 | $6.15 | $6.19 | 666,100 |
| May 16, 2016 – May 20, 2016 | $6.16 | $6.30 | $6.14 | $6.21 | 616,000 |
| May 23, 2016 – May 27, 2016 | $6.23 | $6.39 | $6.19 | $6.36 | 522,800 |
| May 30, 2016 – Jun 3, 2016 | $6.38 | $6.49 | $6.31 | $6.45 | 489,700 |
| Jun 6, 2016 – Jun 10, 2016 | $6.46 | $6.78 | $6.41 | $6.50 | 523,000 |
| Jun 13, 2016 – Jun 17, 2016 | $6.51 | $6.66 | $6.44 | $6.59 | 267,100 |
| Jun 20, 2016 – Jun 24, 2016 | $6.62 | $6.69 | $6.48 | $6.61 | 257,400 |
| Jun 27, 2016 – Jul 1, 2016 | $6.57 | $6.69 | $6.36 | $6.52 | 427,600 |
| Jul 4, 2016 – Jul 8, 2016 | $6.55 | $6.79 | $6.55 | $6.72 | 216,400 |
| Jul 11, 2016 – Jul 15, 2016 | $6.77 | $6.87 | $6.64 | $6.84 | 382,700 |
| Jul 18, 2016 – Jul 22, 2016 | $6.84 | $7.12 | $6.79 | $7.08 | 407,500 |
| Jul 25, 2016 – Jul 29, 2016 | $7.11 | $7.11 | $6.87 | $6.91 | 376,800 |
| Aug 1, 2016 – Aug 5, 2016 | $6.96 | $7.04 | $6.86 | $7.04 | 275,700 |
| Aug 8, 2016 – Aug 12, 2016 | $7.03 | $7.09 | $7.01 | $7.08 | 221,200 |
| Aug 15, 2016 – Aug 19, 2016 | $7.16 | $7.26 | $7.07 | $7.13 | 428,800 |
| Aug 22, 2016 – Aug 26, 2016 | $7.10 | $7.14 | $7.04 | $7.05 | 352,500 |
| Aug 29, 2016 – Sep 2, 2016 | $7.08 | $7.11 | $6.88 | $7.02 | 380,300 |
| Sep 5, 2016 – Sep 9, 2016 | $7.04 | $7.14 | $6.84 | $6.86 | 265,000 |
| Sep 12, 2016 – Sep 16, 2016 | $6.81 | $7.03 | $6.77 | $7.01 | 395,400 |
| Sep 19, 2016 – Sep 23, 2016 | $7.04 | $7.05 | $6.90 | $7.02 | 377,800 |
| Sep 26, 2016 – Sep 30, 2016 | $7.00 | $7.03 | $6.87 | $6.91 | 441,900 |
| Oct 3, 2016 – Oct 7, 2016 | $6.93 | $6.97 | $6.85 | $6.88 | 346,900 |
| Oct 10, 2016 – Oct 14, 2016 | $6.91 | $6.93 | $6.74 | $6.83 | 373,700 |
| Oct 17, 2016 – Oct 21, 2016 | $6.81 | $6.87 | $6.64 | $6.76 | 422,600 |
| Oct 24, 2016 – Oct 28, 2016 | $6.82 | $6.83 | $6.65 | $6.70 | 390,700 |
| Oct 31, 2016 – Nov 4, 2016 | $6.70 | $6.73 | $6.32 | $6.40 | 477,600 |
| Nov 7, 2016 – Nov 11, 2016 | $6.49 | $6.61 | $6.46 | $6.52 | 440,600 |
| Nov 14, 2016 – Nov 18, 2016 | $6.50 | $6.65 | $6.35 | $6.58 | 612,300 |
| Nov 21, 2016 – Nov 25, 2016 | $6.61 | $6.75 | $6.60 | $6.72 | 350,900 |
| Nov 28, 2016 – Dec 2, 2016 | $6.75 | $6.75 | $6.57 | $6.61 | 453,000 |
| Dec 5, 2016 – Dec 9, 2016 | $6.61 | $6.77 | $6.61 | $6.73 | 596,100 |
| Dec 12, 2016 – Dec 16, 2016 | $6.68 | $6.83 | $6.68 | $6.81 | 751,900 |
| Dec 19, 2016 – Dec 23, 2016 | $6.81 | $6.86 | $6.75 | $6.85 | 552,600 |
| Dec 26, 2016 – Dec 30, 2016 | $6.80 | $6.96 | $6.75 | $6.77 | 529,300 |
| Jan 2, 2017 – Jan 6, 2017 | $6.80 | $6.99 | $6.79 | $6.98 | 333,500 |
| Jan 9, 2017 – Jan 13, 2017 | $6.99 | $7.02 | $6.93 | $7.01 | 319,500 |
| Jan 16, 2017 – Jan 20, 2017 | $7.01 | $7.08 | $6.96 | $7.05 | 325,800 |
| Jan 23, 2017 – Jan 27, 2017 | $7.06 | $7.23 | $7.03 | $7.23 | 418,700 |
| Jan 30, 2017 – Feb 3, 2017 | $7.24 | $7.37 | $7.16 | $7.32 | 427,300 |
| Feb 6, 2017 – Feb 10, 2017 | $7.35 | $7.49 | $7.33 | $7.42 | 422,600 |
| Feb 13, 2017 – Feb 17, 2017 | $7.43 | $7.56 | $7.43 | $7.49 | 440,400 |
| Feb 20, 2017 – Feb 24, 2017 | $7.50 | $7.54 | $7.33 | $7.38 | 345,800 |
| Feb 27, 2017 – Mar 3, 2017 | $7.42 | $7.47 | $7.35 | $7.47 | 468,100 |
| Mar 6, 2017 – Mar 10, 2017 | $7.45 | $7.59 | $7.26 | $7.39 | 572,200 |
| Mar 13, 2017 – Mar 17, 2017 | $7.44 | $7.53 | $7.24 | $7.52 | 356,100 |
| Mar 20, 2017 – Mar 24, 2017 | $7.52 | $7.57 | $7.33 | $7.47 | 375,500 |
| Mar 27, 2017 – Mar 31, 2017 | $7.45 | $7.64 | $7.45 | $7.55 | 494,300 |
| Apr 3, 2017 – Apr 7, 2017 | $7.59 | $7.81 | $7.56 | $7.65 | 362,500 |
| Apr 10, 2017 – Apr 13, 2017 | $7.64 | $7.73 | $7.54 | $7.70 | 288,300 |
| Apr 17, 2017 – Apr 21, 2017 | $7.72 | $7.79 | $7.62 | $7.77 | 495,500 |
| Apr 24, 2017 – Apr 28, 2017 | $7.83 | $7.88 | $7.72 | $7.75 | 454,000 |
| May 1, 2017 – May 5, 2017 | $7.78 | $7.82 | $7.66 | $7.82 | 393,300 |
| May 8, 2017 – May 12, 2017 | $7.85 | $7.88 | $7.75 | $7.79 | 335,800 |
| May 15, 2017 – May 19, 2017 | $7.83 | $8.00 | $7.79 | $7.93 | 412,400 |
| May 22, 2017 – May 26, 2017 | $7.96 | $8.06 | $7.88 | $7.93 | 450,000 |
| May 29, 2017 – Jun 2, 2017 | $7.96 | $8.08 | $7.94 | $7.98 | 286,800 |
| Jun 5, 2017 – Jun 9, 2017 | $8.00 | $8.25 | $8.00 | $8.09 | 432,700 |
| Jun 12, 2017 – Jun 16, 2017 | $8.05 | $8.19 | $7.99 | $8.15 | 354,200 |
| Jun 19, 2017 – Jun 23, 2017 | $8.19 | $8.26 | $8.07 | $8.12 | 382,200 |
| Jun 26, 2017 – Jun 30, 2017 | $8.18 | $8.20 | $7.98 | $8.07 | 523,200 |
| Jul 3, 2017 – Jul 7, 2017 | $8.09 | $8.16 | $8.01 | $8.15 | 376,200 |
| Jul 10, 2017 – Jul 14, 2017 | $8.10 | $8.31 | $8.10 | $8.25 | 436,600 |
| Jul 17, 2017 – Jul 21, 2017 | $8.31 | $8.53 | $8.27 | $8.46 | 464,700 |
| Jul 24, 2017 – Jul 28, 2017 | $8.48 | $8.50 | $8.39 | $8.43 | 369,800 |
| Jul 31, 2017 – Aug 4, 2017 | $8.49 | $8.50 | $8.24 | $8.25 | 419,500 |
| Aug 7, 2017 – Aug 11, 2017 | $8.26 | $8.38 | $7.91 | $8.15 | 538,400 |
| Aug 14, 2017 – Aug 18, 2017 | $8.21 | $8.30 | $8.15 | $8.17 | 475,500 |
| Aug 21, 2017 – Aug 25, 2017 | $8.21 | $8.29 | $8.11 | $8.29 | 248,600 |
| Aug 28, 2017 – Sep 1, 2017 | $8.30 | $8.44 | $8.23 | $8.43 | 290,200 |
| Sep 4, 2017 – Sep 8, 2017 | $8.37 | $8.43 | $8.28 | $8.34 | 264,000 |
| Sep 11, 2017 – Sep 15, 2017 | $8.42 | $8.43 | $8.34 | $8.35 | 324,200 |
| Sep 18, 2017 – Sep 22, 2017 | $8.35 | $8.49 | $8.35 | $8.47 | 272,500 |
| Sep 25, 2017 – Sep 29, 2017 | $8.50 | $8.55 | $8.41 | $8.52 | 296,200 |
| Oct 2, 2017 – Oct 6, 2017 | $8.57 | $8.67 | $8.53 | $8.58 | 294,000 |
| Oct 9, 2017 – Oct 13, 2017 | $8.66 | $8.66 | $8.55 | $8.59 | 235,100 |
| Oct 16, 2017 – Oct 20, 2017 | $8.64 | $8.64 | $8.56 | $8.60 | 295,400 |
| Oct 23, 2017 – Oct 27, 2017 | $8.63 | $8.64 | $8.47 | $8.50 | 220,500 |
| Oct 30, 2017 – Nov 3, 2017 | $8.50 | $8.63 | $8.50 | $8.61 | 266,800 |
| Nov 6, 2017 – Nov 10, 2017 | $8.64 | $8.71 | $8.48 | $8.51 | 288,600 |
| Nov 13, 2017 – Nov 17, 2017 | $8.53 | $8.63 | $8.43 | $8.62 | 359,900 |
| Nov 20, 2017 – Nov 24, 2017 | $8.62 | $8.77 | $8.56 | $8.76 | 166,500 |
| Nov 27, 2017 – Dec 1, 2017 | $8.78 | $8.78 | $8.56 | $8.58 | 272,900 |
| Dec 4, 2017 – Dec 8, 2017 | $8.55 | $8.74 | $8.52 | $8.56 | 323,300 |
| Dec 11, 2017 – Dec 15, 2017 | $8.66 | $8.70 | $8.55 | $8.63 | 379,100 |
| Dec 18, 2017 – Dec 22, 2017 | $8.65 | $8.68 | $8.58 | $8.64 | 321,800 |
| Dec 25, 2017 – Dec 29, 2017 | $8.60 | $8.64 | $8.48 | $8.57 | 451,000 |
| Jan 1, 2018 – Jan 5, 2018 | $8.66 | $8.76 | $8.55 | $8.73 | 333,500 |
| Jan 8, 2018 – Jan 12, 2018 | $8.77 | $8.77 | $8.69 | $8.71 | 400,700 |
| Jan 15, 2018 – Jan 19, 2018 | $8.75 | $8.84 | $8.71 | $8.75 | 187,300 |
| Jan 22, 2018 – Jan 26, 2018 | $8.79 | $8.92 | $8.74 | $8.89 | 434,300 |
| Jan 29, 2018 – Feb 2, 2018 | $8.91 | $8.91 | $8.45 | $8.45 | 481,000 |
| Feb 5, 2018 – Feb 9, 2018 | $8.49 | $8.49 | $7.75 | $8.08 | 950,800 |
| Feb 12, 2018 – Feb 16, 2018 | $8.17 | $8.44 | $8.11 | $8.42 | 408,400 |
| Feb 19, 2018 – Feb 23, 2018 | $8.47 | $8.53 | $8.30 | $8.50 | 360,000 |
| Feb 26, 2018 – Mar 2, 2018 | $8.58 | $8.60 | $8.37 | $8.56 | 381,400 |
| Mar 5, 2018 – Mar 9, 2018 | $8.50 | $8.83 | $8.50 | $8.82 | 316,000 |
| Mar 12, 2018 – Mar 16, 2018 | $8.84 | $8.88 | $8.73 | $8.80 | 276,100 |
| Mar 19, 2018 – Mar 23, 2018 | $8.72 | $8.81 | $8.53 | $8.55 | 386,200 |
| Mar 26, 2018 – Mar 29, 2018 | $8.60 | $8.71 | $8.41 | $8.54 | 333,900 |
| Apr 2, 2018 – Apr 6, 2018 | $8.49 | $8.67 | $8.42 | $8.60 | 375,300 |
| Apr 9, 2018 – Apr 13, 2018 | $8.66 | $8.76 | $8.60 | $8.66 | 259,800 |
| Apr 16, 2018 – Apr 20, 2018 | $8.72 | $8.90 | $8.69 | $8.90 | 249,100 |
| Apr 23, 2018 – Apr 27, 2018 | $8.92 | $9.09 | $8.85 | $8.97 | 352,000 |
| Apr 30, 2018 – May 4, 2018 | $9.02 | $9.05 | $8.86 | $8.93 | 269,700 |
| May 7, 2018 – May 11, 2018 | $8.97 | $9.24 | $8.95 | $9.13 | 354,100 |
| May 14, 2018 – May 18, 2018 | $9.13 | $9.27 | $9.05 | $9.24 | 333,900 |
| May 21, 2018 – May 25, 2018 | $9.39 | $9.40 | $9.24 | $9.36 | 328,300 |
| May 28, 2018 – Jun 1, 2018 | $9.34 | $9.50 | $9.34 | $9.49 | 268,400 |
| Jun 4, 2018 – Jun 8, 2018 | $9.51 | $9.77 | $9.51 | $9.73 | 356,700 |
| Jun 11, 2018 – Jun 15, 2018 | $9.81 | $9.87 | $9.68 | $9.76 | 336,000 |
| Jun 18, 2018 – Jun 22, 2018 | $9.74 | $9.93 | $9.70 | $9.77 | 368,500 |
| Jun 25, 2018 – Jun 29, 2018 | $9.85 | $9.85 | $9.50 | $9.60 | 385,300 |
| Jul 2, 2018 – Jul 6, 2018 | $9.60 | $9.84 | $9.55 | $9.84 | 197,400 |
| Jul 9, 2018 – Jul 13, 2018 | $9.88 | $9.91 | $9.70 | $9.83 | 324,500 |
| Jul 16, 2018 – Jul 20, 2018 | $9.89 | $10.22 | $9.76 | $10.01 | 322,700 |
| Jul 23, 2018 – Jul 27, 2018 | $10.05 | $10.10 | $9.92 | $9.97 | 265,500 |
| Jul 30, 2018 – Aug 3, 2018 | $9.98 | $10.00 | $9.67 | $9.78 | 400,100 |
| Aug 6, 2018 – Aug 10, 2018 | $9.81 | $9.90 | $9.78 | $9.82 | 344,100 |
| Aug 13, 2018 – Aug 17, 2018 | $9.79 | $9.97 | $9.79 | $9.95 | 269,800 |
| Aug 20, 2018 – Aug 24, 2018 | $9.98 | $10.08 | $9.94 | $10.06 | 239,300 |
| Aug 27, 2018 – Aug 31, 2018 | $10.07 | $10.18 | $10.03 | $10.08 | 327,000 |
| Sep 3, 2018 – Sep 7, 2018 | $10.06 | $10.12 | $9.98 | $10.02 | 155,900 |
| Sep 10, 2018 – Sep 14, 2018 | $10.06 | $10.39 | $10.03 | $10.21 | 321,900 |
| Sep 17, 2018 – Sep 21, 2018 | $10.26 | $10.26 | $9.92 | $9.97 | 465,800 |
| Sep 24, 2018 – Sep 28, 2018 | $10.00 | $10.15 | $9.88 | $9.88 | 383,100 |
| Oct 1, 2018 – Oct 5, 2018 | $9.94 | $10.02 | $9.27 | $9.38 | 553,800 |
| Oct 8, 2018 – Oct 12, 2018 | $9.35 | $9.38 | $8.69 | $8.89 | 709,900 |
| Oct 15, 2018 – Oct 19, 2018 | $8.93 | $9.33 | $8.83 | $9.19 | 377,500 |
| Oct 22, 2018 – Oct 26, 2018 | $9.23 | $9.28 | $8.78 | $8.79 | 353,800 |
| Oct 29, 2018 – Nov 2, 2018 | $8.85 | $8.96 | $8.63 | $8.76 | 481,600 |
| Nov 5, 2018 – Nov 9, 2018 | $8.76 | $9.05 | $8.76 | $8.86 | 411,500 |
| Nov 12, 2018 – Nov 16, 2018 | $8.84 | $8.95 | $8.80 | $8.83 | 316,300 |
| Nov 19, 2018 – Nov 23, 2018 | $8.87 | $8.87 | $8.23 | $8.47 | 359,000 |
| Nov 26, 2018 – Nov 30, 2018 | $8.52 | $8.88 | $8.49 | $8.80 | 326,900 |
| Dec 3, 2018 – Dec 7, 2018 | $8.94 | $8.99 | $8.48 | $8.71 | 409,800 |
| Dec 10, 2018 – Dec 14, 2018 | $8.70 | $8.70 | $8.38 | $8.40 | 368,200 |
| Dec 17, 2018 – Dec 21, 2018 | $8.40 | $8.43 | $7.45 | $7.62 | 814,100 |
| Dec 24, 2018 – Dec 28, 2018 | $7.54 | $8.00 | $7.29 | $7.83 | 509,400 |
| Dec 31, 2018 – Jan 4, 2019 | $7.80 | $8.15 | $7.65 | $8.14 | 555,000 |
| Jan 7, 2019 – Jan 11, 2019 | $8.14 | $8.74 | $8.14 | $8.74 | 483,000 |
| Jan 14, 2019 – Jan 18, 2019 | $8.76 | $9.10 | $8.62 | $9.10 | 336,200 |
| Jan 21, 2019 – Jan 25, 2019 | $9.06 | $9.10 | $8.77 | $8.88 | 286,000 |
| Jan 28, 2019 – Feb 1, 2019 | $8.86 | $9.29 | $8.73 | $9.14 | 401,400 |
| Feb 4, 2019 – Feb 8, 2019 | $9.16 | $9.23 | $9.11 | $9.21 | 347,300 |
| Feb 11, 2019 – Feb 15, 2019 | $9.28 | $9.45 | $9.20 | $9.25 | 439,300 |
| Feb 18, 2019 – Feb 22, 2019 | $9.26 | $9.34 | $9.24 | $9.26 | 368,800 |
| Feb 25, 2019 – Mar 1, 2019 | $9.30 | $9.39 | $9.16 | $9.17 | 495,700 |
| Mar 4, 2019 – Mar 8, 2019 | $9.20 | $9.27 | $9.08 | $9.22 | 473,200 |
| Mar 11, 2019 – Mar 15, 2019 | $9.31 | $9.46 | $9.28 | $9.45 | 284,900 |
| Mar 18, 2019 – Mar 22, 2019 | $9.46 | $9.81 | $9.45 | $9.60 | 405,000 |
| Mar 25, 2019 – Mar 29, 2019 | $9.60 | $9.78 | $9.53 | $9.77 | 231,400 |
| Apr 1, 2019 – Apr 5, 2019 | $9.82 | $9.94 | $9.77 | $9.81 | 303,900 |
| Apr 8, 2019 – Apr 12, 2019 | $9.80 | $9.82 | $9.58 | $9.66 | 342,200 |
| Apr 15, 2019 – Apr 18, 2019 | $9.66 | $9.88 | $9.63 | $9.67 | 255,000 |
| Apr 22, 2019 – Apr 26, 2019 | $9.69 | $9.91 | $9.66 | $9.91 | 331,900 |
| Apr 29, 2019 – May 3, 2019 | $9.91 | $10.12 | $9.87 | $10.09 | 224,100 |
| May 6, 2019 – May 10, 2019 | $10.04 | $10.09 | $9.74 | $9.79 | 342,600 |
| May 13, 2019 – May 17, 2019 | $9.66 | $9.91 | $9.55 | $9.83 | 297,300 |
| May 20, 2019 – May 24, 2019 | $9.86 | $9.89 | $9.24 | $9.30 | 616,100 |
| May 27, 2019 – May 31, 2019 | $9.30 | $9.37 | $9.04 | $9.05 | 356,300 |
| Jun 3, 2019 – Jun 7, 2019 | $9.11 | $9.37 | $8.89 | $9.34 | 538,300 |
| Jun 10, 2019 – Jun 14, 2019 | $9.34 | $9.69 | $9.34 | $9.53 | 449,500 |
| Jun 17, 2019 – Jun 21, 2019 | $9.53 | $10.06 | $9.53 | $9.89 | 295,900 |
| Jun 24, 2019 – Jun 28, 2019 | $9.93 | $9.97 | $9.61 | $9.91 | 261,700 |
| Jul 1, 2019 – Jul 5, 2019 | $10.01 | $10.17 | $9.95 | $10.08 | 194,400 |
| Jul 8, 2019 – Jul 12, 2019 | $10.08 | $10.43 | $10.08 | $10.25 | 363,000 |
| Jul 15, 2019 – Jul 19, 2019 | $10.29 | $10.41 | $10.21 | $10.40 | 314,900 |
| Jul 22, 2019 – Jul 26, 2019 | $10.40 | $10.47 | $10.21 | $10.41 | 369,400 |
| Jul 29, 2019 – Aug 2, 2019 | $10.45 | $10.45 | $10.15 | $10.19 | 311,100 |
| Aug 5, 2019 – Aug 9, 2019 | $10.14 | $10.29 | $9.75 | $10.11 | 424,200 |
| Aug 12, 2019 – Aug 16, 2019 | $10.06 | $10.35 | $9.79 | $9.95 | 396,000 |
| Aug 19, 2019 – Aug 23, 2019 | $10.04 | $10.48 | $10.03 | $10.15 | 358,400 |
| Aug 26, 2019 – Aug 30, 2019 | $10.17 | $10.20 | $9.88 | $9.89 | 452,100 |
| Sep 2, 2019 – Sep 6, 2019 | $9.86 | $10.16 | $9.83 | $10.10 | 280,100 |
| Sep 9, 2019 – Sep 13, 2019 | $10.15 | $10.33 | $9.97 | $10.30 | 243,100 |
| Sep 16, 2019 – Sep 20, 2019 | $10.25 | $10.39 | $10.09 | $10.30 | 327,200 |
| Sep 23, 2019 – Sep 27, 2019 | $10.22 | $10.46 | $10.02 | $10.08 | 305,100 |
| Sep 30, 2019 – Oct 4, 2019 | $10.08 | $10.19 | $9.96 | $10.16 | 333,500 |
| Oct 7, 2019 – Oct 11, 2019 | $10.16 | $10.35 | $10.12 | $10.25 | 344,500 |
| Oct 14, 2019 – Oct 18, 2019 | $10.26 | $10.57 | $10.25 | $10.53 | 298,700 |
| Oct 21, 2019 – Oct 25, 2019 | $10.60 | $10.63 | $10.41 | $10.57 | 239,300 |
| Oct 28, 2019 – Nov 1, 2019 | $10.56 | $10.66 | $10.46 | $10.58 | 233,300 |
| Nov 4, 2019 – Nov 8, 2019 | $10.62 | $10.68 | $10.53 | $10.62 | 293,300 |
| Nov 11, 2019 – Nov 15, 2019 | $10.54 | $10.77 | $10.54 | $10.66 | 237,000 |
| Nov 18, 2019 – Nov 22, 2019 | $10.63 | $10.78 | $10.54 | $10.55 | 347,200 |
| Nov 25, 2019 – Nov 29, 2019 | $10.58 | $10.66 | $10.53 | $10.57 | 143,200 |
| Dec 2, 2019 – Dec 6, 2019 | $10.56 | $10.69 | $10.37 | $10.65 | 380,800 |
| Dec 9, 2019 – Dec 13, 2019 | $10.67 | $10.74 | $10.61 | $10.71 | 246,500 |
| Dec 16, 2019 – Dec 20, 2019 | $10.75 | $10.91 | $10.71 | $10.87 | 280,100 |
| Dec 23, 2019 – Dec 27, 2019 | $10.86 | $11.10 | $10.86 | $11.03 | 184,800 |
| Dec 30, 2019 – Jan 3, 2020 | $11.11 | $11.19 | $10.96 | $11.19 | 197,700 |
| Jan 6, 2020 – Jan 10, 2020 | $11.18 | $11.46 | $11.13 | $11.41 | 228,500 |
| Jan 13, 2020 – Jan 17, 2020 | $11.41 | $11.46 | $11.29 | $11.34 | 351,300 |
| Jan 20, 2020 – Jan 24, 2020 | $11.31 | $11.52 | $11.30 | $11.46 | 248,400 |
| Jan 27, 2020 – Jan 31, 2020 | $11.38 | $11.48 | $11.08 | $11.17 | 324,500 |
| Feb 3, 2020 – Feb 7, 2020 | $11.17 | $11.51 | $11.17 | $11.49 | 341,500 |
| Feb 10, 2020 – Feb 14, 2020 | $11.50 | $11.85 | $11.26 | $11.79 | 335,900 |
| Feb 17, 2020 – Feb 21, 2020 | $11.77 | $11.94 | $11.76 | $11.79 | 264,700 |
| Feb 24, 2020 – Feb 28, 2020 | $11.60 | $11.64 | $9.71 | $9.97 | 1,105,000 |
| Mar 2, 2020 – Mar 6, 2020 | $10.01 | $10.89 | $10.00 | $10.47 | 585,500 |
| Mar 9, 2020 – Mar 13, 2020 | $9.79 | $10.38 | $7.24 | $8.33 | 1,120,000 |
| Mar 16, 2020 – Mar 20, 2020 | $5.91 | $8.11 | $5.10 | $7.13 | 1,148,300 |
| Mar 23, 2020 – Mar 27, 2020 | $6.90 | $9.44 | $5.86 | $8.39 | 856,900 |
| Mar 30, 2020 – Apr 3, 2020 | $8.39 | $8.88 | $7.24 | $7.36 | 659,900 |
| Apr 6, 2020 – Apr 9, 2020 | $7.70 | $9.28 | $7.49 | $9.21 | 597,800 |
| Apr 13, 2020 – Apr 17, 2020 | $9.10 | $9.35 | $8.63 | $9.28 | 560,000 |
| Apr 20, 2020 – Apr 24, 2020 | $9.28 | $9.65 | $9.22 | $9.38 | 535,800 |
| Apr 27, 2020 – May 1, 2020 | $9.41 | $9.69 | $9.05 | $9.13 | 578,300 |
| May 4, 2020 – May 8, 2020 | $9.03 | $10.12 | $8.96 | $10.12 | 485,800 |
| May 11, 2020 – May 15, 2020 | $10.01 | $10.33 | $9.13 | $9.72 | 420,400 |
| May 18, 2020 – May 22, 2020 | $9.97 | $10.46 | $9.91 | $10.46 | 345,100 |
| May 25, 2020 – May 29, 2020 | $10.62 | $10.94 | $10.38 | $10.94 | 276,400 |
| Jun 1, 2020 – Jun 5, 2020 | $10.90 | $11.59 | $10.90 | $11.44 | 474,600 |
| Jun 8, 2020 – Jun 12, 2020 | $11.54 | $11.79 | $10.94 | $11.11 | 696,700 |
| Jun 15, 2020 – Jun 19, 2020 | $10.95 | $11.54 | $10.57 | $11.30 | 383,900 |
| Jun 22, 2020 – Jun 26, 2020 | $11.30 | $11.56 | $11.13 | $11.24 | 306,800 |
| Jun 29, 2020 – Jul 2, 2020 | $11.28 | $11.78 | $11.19 | $11.75 | 249,400 |
| Jul 6, 2020 – Jul 10, 2020 | $11.91 | $12.26 | $11.85 | $12.10 | 396,200 |
| Jul 13, 2020 – Jul 17, 2020 | $12.25 | $12.28 | $11.54 | $11.99 | 324,500 |
| Jul 20, 2020 – Jul 24, 2020 | $12.06 | $12.36 | $11.90 | $11.96 | 323,800 |
| Jul 27, 2020 – Jul 31, 2020 | $12.02 | $12.42 | $11.93 | $12.36 | 247,100 |
| Aug 3, 2020 – Aug 7, 2020 | $12.39 | $12.83 | $12.39 | $12.54 | 386,100 |
| Aug 10, 2020 – Aug 14, 2020 | $12.54 | $12.79 | $12.39 | $12.63 | 445,200 |
| Aug 17, 2020 – Aug 21, 2020 | $12.72 | $12.92 | $12.64 | $12.81 | 435,400 |
| Aug 24, 2020 – Aug 28, 2020 | $12.84 | $13.09 | $12.70 | $13.04 | 333,200 |
| Aug 31, 2020 – Sep 4, 2020 | $13.05 | $13.31 | $12.15 | $12.49 | 513,600 |
| Sep 7, 2020 – Sep 11, 2020 | $12.39 | $12.90 | $12.09 | $12.54 | 587,600 |
| Sep 14, 2020 – Sep 18, 2020 | $12.62 | $13.23 | $12.60 | $12.94 | 590,100 |
| Sep 21, 2020 – Sep 25, 2020 | $12.80 | $12.88 | $12.08 | $12.47 | 537,900 |
| Sep 28, 2020 – Oct 2, 2020 | $12.62 | $12.95 | $12.58 | $12.94 | 416,600 |
| Oct 5, 2020 – Oct 9, 2020 | $12.94 | $13.74 | $12.93 | $13.67 | 478,000 |
| Oct 12, 2020 – Oct 16, 2020 | $13.86 | $13.98 | $13.39 | $13.55 | 524,400 |
| Oct 19, 2020 – Oct 23, 2020 | $13.64 | $13.64 | $13.38 | $13.53 | 388,400 |
| Oct 26, 2020 – Oct 30, 2020 | $13.44 | $13.50 | $12.44 | $12.52 | 474,300 |
| Nov 2, 2020 – Nov 6, 2020 | $12.61 | $13.89 | $12.49 | $13.89 | 384,400 |
| Nov 9, 2020 – Nov 13, 2020 | $14.72 | $15.57 | $14.00 | $14.64 | 688,000 |
| Nov 16, 2020 – Nov 20, 2020 | $14.63 | $15.00 | $14.48 | $14.90 | 388,800 |
| Nov 23, 2020 – Nov 27, 2020 | $14.99 | $15.24 | $14.86 | $15.19 | 229,800 |
| Nov 30, 2020 – Dec 4, 2020 | $15.26 | $15.71 | $15.12 | $15.67 | 445,600 |
| Dec 7, 2020 – Dec 11, 2020 | $15.74 | $16.28 | $15.48 | $15.61 | 539,500 |
| Dec 14, 2020 – Dec 18, 2020 | $15.61 | $16.19 | $15.59 | $16.03 | 511,900 |
| Dec 21, 2020 – Dec 24, 2020 | $15.77 | $16.41 | $15.71 | $16.37 | 210,500 |
| Dec 28, 2020 – Dec 31, 2020 | $16.41 | $16.41 | $15.93 | $16.07 | 265,100 |
| Jan 4, 2021 – Jan 8, 2021 | $16.10 | $16.44 | $15.49 | $16.36 | 407,600 |
| Jan 11, 2021 – Jan 15, 2021 | $16.37 | $16.56 | $16.06 | $16.35 | 354,900 |
| Jan 18, 2021 – Jan 22, 2021 | $16.42 | $17.10 | $16.35 | $17.10 | 438,300 |
| Jan 25, 2021 – Jan 29, 2021 | $17.12 | $17.25 | $16.09 | $16.24 | 492,700 |
| Feb 1, 2021 – Feb 5, 2021 | $16.24 | $18.10 | $16.24 | $18.10 | 439,100 |
| Feb 8, 2021 – Feb 12, 2021 | $18.17 | $19.34 | $18.08 | $19.33 | 426,600 |
| Feb 15, 2021 – Feb 19, 2021 | $19.34 | $19.35 | $18.32 | $18.63 | 437,800 |
| Feb 22, 2021 – Feb 26, 2021 | $18.63 | $19.16 | $17.66 | $18.32 | 779,300 |
| Mar 1, 2021 – Mar 5, 2021 | $18.77 | $19.51 | $16.92 | $17.71 | 819,800 |
| Mar 8, 2021 – Mar 12, 2021 | $17.71 | $19.50 | $17.67 | $18.44 | 561,700 |
| Mar 15, 2021 – Mar 19, 2021 | $18.64 | $19.02 | $18.37 | $18.74 | 299,000 |
| Mar 22, 2021 – Mar 26, 2021 | $18.78 | $18.97 | $17.73 | $18.00 | 424,900 |
| Mar 29, 2021 – Apr 1, 2021 | $18.01 | $18.76 | $18.00 | $18.65 | 299,300 |
| Apr 5, 2021 – Apr 9, 2021 | $18.65 | $19.05 | $18.41 | $19.05 | 424,700 |
| Apr 12, 2021 – Apr 16, 2021 | $19.05 | $19.05 | $18.60 | $18.63 | 399,500 |
| Apr 19, 2021 – Apr 23, 2021 | $18.64 | $18.80 | $18.15 | $18.33 | 426,300 |
| Apr 26, 2021 – Apr 30, 2021 | $18.38 | $18.93 | $18.35 | $18.88 | 451,400 |
| May 3, 2021 – May 7, 2021 | $18.87 | $19.33 | $18.58 | $19.18 | 318,100 |
| May 10, 2021 – May 14, 2021 | $19.28 | $19.40 | $17.98 | $18.10 | 554,200 |
| May 17, 2021 – May 21, 2021 | $18.18 | $19.37 | $18.13 | $19.07 | 430,600 |
| May 24, 2021 – May 28, 2021 | $19.10 | $19.41 | $18.99 | $19.18 | 300,600 |
| May 31, 2021 – Jun 4, 2021 | $19.31 | $19.31 | $18.37 | $18.55 | 290,200 |
| Jun 7, 2021 – Jun 11, 2021 | $18.56 | $18.69 | $18.36 | $18.48 | 399,600 |
| Jun 14, 2021 – Jun 18, 2021 | $18.46 | $18.63 | $18.14 | $18.14 | 314,600 |
| Jun 21, 2021 – Jun 25, 2021 | $18.14 | $18.60 | $18.13 | $18.36 | 208,000 |
| Jun 28, 2021 – Jul 2, 2021 | $18.48 | $18.52 | $18.26 | $18.47 | 277,700 |
| Jul 5, 2021 – Jul 9, 2021 | $18.51 | $18.70 | $18.41 | $18.59 | 210,600 |
| Jul 12, 2021 – Jul 16, 2021 | $18.67 | $18.74 | $17.75 | $17.79 | 268,800 |
| Jul 19, 2021 – Jul 23, 2021 | $17.63 | $17.92 | $16.87 | $17.87 | 540,700 |
| Jul 26, 2021 – Jul 30, 2021 | $17.88 | $18.49 | $17.84 | $18.23 | 315,900 |
| Aug 2, 2021 – Aug 6, 2021 | $18.30 | $18.73 | $18.29 | $18.64 | 229,000 |
| Aug 9, 2021 – Aug 13, 2021 | $18.72 | $18.83 | $18.20 | $18.23 | 285,300 |
| Aug 16, 2021 – Aug 20, 2021 | $18.14 | $18.15 | $17.74 | $17.96 | 285,800 |
| Aug 23, 2021 – Aug 27, 2021 | $18.09 | $18.46 | $17.99 | $18.40 | 247,800 |
| Aug 30, 2021 – Sep 3, 2021 | $18.56 | $18.90 | $18.44 | $18.85 | 268,400 |
| Sep 6, 2021 – Sep 10, 2021 | $18.90 | $19.17 | $18.81 | $19.04 | 191,400 |
| Sep 13, 2021 – Sep 17, 2021 | $19.14 | $19.14 | $18.66 | $18.92 | 178,800 |
| Sep 20, 2021 – Sep 24, 2021 | $18.75 | $18.93 | $18.53 | $18.87 | 250,800 |
| Sep 27, 2021 – Oct 1, 2021 | $18.89 | $18.89 | $18.04 | $18.19 | 269,700 |
| Oct 4, 2021 – Oct 8, 2021 | $18.19 | $19.06 | $17.97 | $18.96 | 345,400 |
| Oct 11, 2021 – Oct 15, 2021 | $18.96 | $19.35 | $18.84 | $19.32 | 155,600 |
| Oct 18, 2021 – Oct 22, 2021 | $18.86 | $19.53 | $18.86 | $19.43 | 241,800 |
| Oct 25, 2021 – Oct 29, 2021 | $19.44 | $19.69 | $19.41 | $19.61 | 185,700 |
| Nov 1, 2021 – Nov 5, 2021 | $19.67 | $20.08 | $19.65 | $20.02 | 210,100 |
| Nov 8, 2021 – Nov 12, 2021 | $20.11 | $20.49 | $19.77 | $19.97 | 267,200 |
| Nov 15, 2021 – Nov 19, 2021 | $19.98 | $20.24 | $19.84 | $19.95 | 231,700 |
| Nov 22, 2021 – Nov 26, 2021 | $19.95 | $20.06 | $18.80 | $18.96 | 196,700 |
| Nov 29, 2021 – Dec 3, 2021 | $19.09 | $19.09 | $17.64 | $17.82 | 427,800 |
| Dec 6, 2021 – Dec 10, 2021 | $17.79 | $18.51 | $17.68 | $18.43 | 360,500 |
| Dec 13, 2021 – Dec 17, 2021 | $18.49 | $18.74 | $18.02 | $18.38 | 259,800 |
| Dec 20, 2021 – Dec 23, 2021 | $18.38 | $19.29 | $17.95 | $19.18 | 200,300 |
| Dec 27, 2021 – Dec 31, 2021 | $19.27 | $19.78 | $19.12 | $19.33 | 239,500 |
| Jan 3, 2022 – Jan 7, 2022 | $19.33 | $19.55 | $18.12 | $18.42 | 256,900 |
| Jan 10, 2022 – Jan 14, 2022 | $18.23 | $18.50 | $17.88 | $18.07 | 383,000 |
| Jan 17, 2022 – Jan 21, 2022 | $17.96 | $17.96 | $16.16 | $16.32 | 593,100 |
| Jan 24, 2022 – Jan 28, 2022 | $15.93 | $16.50 | $15.18 | $16.05 | 578,200 |
| Jan 31, 2022 – Feb 4, 2022 | $16.08 | $17.05 | $15.98 | $16.82 | 354,700 |
| Feb 7, 2022 – Feb 11, 2022 | $16.86 | $17.50 | $16.82 | $17.02 | 302,900 |
| Feb 14, 2022 – Feb 18, 2022 | $16.99 | $17.31 | $16.11 | $16.19 | 318,800 |
| Feb 21, 2022 – Feb 25, 2022 | $16.00 | $16.31 | $14.56 | $15.92 | 493,700 |
| Feb 28, 2022 – Mar 4, 2022 | $15.77 | $16.73 | $15.64 | $15.82 | 360,500 |
| Mar 7, 2022 – Mar 11, 2022 | $15.76 | $15.82 | $14.99 | $15.04 | 507,200 |
| Mar 14, 2022 – Mar 18, 2022 | $14.54 | $16.42 | $14.46 | $16.35 | 482,600 |
| Mar 21, 2022 – Mar 25, 2022 | $16.51 | $16.79 | $16.05 | $16.61 | 432,100 |
| Mar 28, 2022 – Apr 1, 2022 | $16.48 | $16.71 | $15.90 | $16.06 | 776,600 |
| Apr 4, 2022 – Apr 8, 2022 | $16.25 | $16.66 | $15.59 | $15.88 | 819,800 |
| Apr 11, 2022 – Apr 14, 2022 | $15.89 | $16.79 | $15.88 | $16.18 | 598,500 |
| Apr 18, 2022 – Apr 22, 2022 | $16.05 | $16.63 | $15.87 | $15.89 | 385,000 |
| Apr 25, 2022 – Apr 29, 2022 | $15.83 | $16.14 | $15.70 | $15.74 | 509,500 |
| May 2, 2022 – May 6, 2022 | $15.77 | $15.90 | $15.32 | $15.35 | 421,700 |
| May 9, 2022 – May 13, 2022 | $15.18 | $15.32 | $13.62 | $13.95 | 634,300 |
| May 16, 2022 – May 20, 2022 | $14.17 | $14.39 | $13.68 | $14.21 | 580,600 |
| May 23, 2022 – May 27, 2022 | $14.18 | $14.71 | $13.95 | $14.59 | 455,300 |
| May 30, 2022 – Jun 3, 2022 | $14.59 | $14.95 | $14.44 | $14.81 | 328,600 |
| Jun 6, 2022 – Jun 10, 2022 | $14.91 | $15.89 | $14.83 | $14.92 | 384,100 |
| Jun 13, 2022 – Jun 17, 2022 | $14.78 | $14.79 | $12.75 | $12.96 | 643,800 |
| Jun 20, 2022 – Jun 24, 2022 | $13.22 | $13.95 | $13.13 | $13.74 | 241,700 |
| Jun 27, 2022 – Jul 1, 2022 | $13.78 | $13.88 | $13.49 | $13.85 | 377,600 |
| Jul 4, 2022 – Jul 8, 2022 | $13.74 | $14.55 | $13.71 | $14.29 | 221,500 |
| Jul 11, 2022 – Jul 15, 2022 | $14.50 | $14.53 | $13.73 | $14.15 | 267,900 |
| Jul 18, 2022 – Jul 22, 2022 | $14.24 | $15.16 | $13.88 | $14.86 | 678,400 |
| Jul 25, 2022 – Jul 29, 2022 | $14.88 | $15.63 | $14.49 | $15.58 | 265,800 |
| Aug 1, 2022 – Aug 5, 2022 | $15.56 | $15.93 | $15.45 | $15.66 | 301,600 |
| Aug 8, 2022 – Aug 12, 2022 | $15.77 | $16.21 | $15.39 | $15.97 | 422,900 |
| Aug 15, 2022 – Aug 19, 2022 | $16.05 | $16.36 | $15.68 | $15.71 | 341,300 |
| Aug 22, 2022 – Aug 26, 2022 | $15.71 | $15.75 | $15.32 | $15.40 | 393,300 |
| Aug 29, 2022 – Sep 2, 2022 | $15.36 | $15.39 | $14.68 | $14.81 | 306,200 |
| Sep 5, 2022 – Sep 9, 2022 | $14.90 | $15.49 | $14.64 | $15.34 | 244,600 |
| Sep 12, 2022 – Sep 16, 2022 | $15.53 | $15.71 | $15.01 | $15.23 | 748,700 |
| Sep 19, 2022 – Sep 23, 2022 | $15.13 | $15.41 | $13.74 | $13.93 | 619,400 |
| Sep 26, 2022 – Sep 30, 2022 | $13.80 | $13.87 | $13.10 | $13.12 | 498,700 |
| Oct 3, 2022 – Oct 7, 2022 | $13.26 | $14.27 | $13.08 | $13.98 | 411,700 |
| Oct 10, 2022 – Oct 14, 2022 | $14.06 | $14.45 | $13.48 | $13.75 | 232,600 |
| Oct 17, 2022 – Oct 21, 2022 | $13.82 | $13.93 | $13.52 | $13.74 | 456,600 |
| Oct 24, 2022 – Oct 28, 2022 | $13.75 | $14.46 | $13.21 | $14.38 | 424,800 |
| Oct 31, 2022 – Nov 4, 2022 | $14.28 | $14.68 | $14.00 | $14.35 | 277,000 |
| Nov 7, 2022 – Nov 11, 2022 | $14.35 | $15.26 | $14.23 | $15.19 | 326,200 |
| Nov 14, 2022 – Nov 18, 2022 | $15.20 | $15.57 | $14.80 | $14.95 | 349,600 |
| Nov 21, 2022 – Nov 25, 2022 | $14.95 | $14.99 | $14.62 | $14.77 | 217,100 |
| Nov 28, 2022 – Dec 2, 2022 | $14.77 | $15.14 | $14.41 | $14.84 | 393,800 |
| Dec 5, 2022 – Dec 9, 2022 | $14.80 | $14.90 | $14.44 | $14.63 | 315,400 |
| Dec 12, 2022 – Dec 16, 2022 | $14.67 | $14.92 | $14.05 | $14.11 | 343,100 |
| Dec 19, 2022 – Dec 23, 2022 | $14.22 | $14.68 | $13.76 | $13.93 | 348,600 |
| Dec 26, 2022 – Dec 30, 2022 | $13.96 | $13.99 | $13.63 | $13.92 | 379,500 |
| Jan 2, 2023 – Jan 6, 2023 | $14.03 | $14.33 | $13.99 | $14.28 | 227,700 |
| Jan 9, 2023 – Jan 13, 2023 | $14.33 | $15.25 | $14.33 | $15.21 | 391,300 |
| Jan 16, 2023 – Jan 20, 2023 | $15.26 | $15.53 | $15.05 | $15.33 | 339,200 |
| Jan 23, 2023 – Jan 27, 2023 | $15.38 | $15.94 | $15.33 | $15.56 | 606,100 |
| Jan 30, 2023 – Feb 3, 2023 | $15.62 | $16.18 | $15.00 | $16.08 | 505,900 |
| Feb 6, 2023 – Feb 10, 2023 | $15.97 | $16.28 | $15.69 | $15.82 | 277,700 |
| Feb 13, 2023 – Feb 17, 2023 | $15.86 | $16.12 | $15.71 | $15.85 | 244,400 |
| Feb 20, 2023 – Feb 24, 2023 | $15.79 | $15.82 | $15.54 | $15.61 | 249,000 |
| Feb 27, 2023 – Mar 3, 2023 | $15.69 | $15.77 | $15.34 | $15.67 | 327,000 |
| Mar 6, 2023 – Mar 10, 2023 | $15.73 | $15.89 | $15.14 | $15.29 | 433,600 |
| Mar 13, 2023 – Mar 17, 2023 | $15.14 | $15.23 | $14.29 | $14.64 | 537,000 |
| Mar 20, 2023 – Mar 24, 2023 | $14.60 | $15.03 | $14.17 | $14.39 | 391,500 |
| Mar 27, 2023 – Mar 31, 2023 | $14.35 | $14.78 | $14.04 | $14.72 | 516,000 |
| Apr 3, 2023 – Apr 6, 2023 | $14.66 | $14.84 | $14.35 | $14.42 | 322,200 |
| Apr 10, 2023 – Apr 14, 2023 | $14.44 | $15.47 | $14.36 | $14.98 | 373,100 |
| Apr 17, 2023 – Apr 21, 2023 | $14.92 | $15.33 | $13.81 | $15.16 | 277,600 |
| Apr 24, 2023 – Apr 28, 2023 | $15.16 | $15.24 | $14.96 | $15.24 | 293,000 |
| May 1, 2023 – May 5, 2023 | $15.24 | $15.42 | $14.93 | $15.34 | 214,300 |
| May 8, 2023 – May 12, 2023 | $15.43 | $16.02 | $15.30 | $15.71 | 292,200 |
| May 15, 2023 – May 19, 2023 | $15.78 | $16.27 | $15.67 | $16.20 | 401,500 |
| May 22, 2023 – May 26, 2023 | $16.20 | $16.37 | $15.75 | $15.94 | 476,500 |
| May 29, 2023 – Jun 2, 2023 | $15.91 | $16.94 | $15.91 | $16.75 | 354,900 |
| Jun 5, 2023 – Jun 9, 2023 | $16.72 | $17.36 | $16.56 | $16.66 | 482,800 |
| Jun 12, 2023 – Jun 16, 2023 | $16.64 | $16.80 | $15.61 | $16.63 | 586,100 |
| Jun 19, 2023 – Jun 23, 2023 | $16.58 | $16.66 | $15.28 | $15.29 | 403,300 |
| Jun 26, 2023 – Jun 30, 2023 | $15.27 | $15.59 | $14.93 | $15.41 | 420,500 |
| Jul 3, 2023 – Jul 7, 2023 | $15.39 | $15.56 | $14.93 | $14.94 | 302,900 |
| Jul 10, 2023 – Jul 14, 2023 | $14.88 | $15.37 | $14.68 | $15.06 | 479,000 |
| Jul 17, 2023 – Jul 21, 2023 | $15.06 | $15.27 | $15.00 | $15.14 | 411,500 |
| Jul 24, 2023 – Jul 28, 2023 | $15.14 | $15.34 | $14.90 | $15.01 | 539,100 |
| Jul 31, 2023 – Aug 4, 2023 | $15.11 | $15.29 | $14.74 | $14.86 | 376,400 |
| Aug 7, 2023 – Aug 11, 2023 | $14.88 | $15.05 | $14.76 | $14.88 | 319,100 |
| Aug 14, 2023 – Aug 18, 2023 | $14.88 | $14.92 | $14.30 | $14.33 | 293,500 |
| Aug 21, 2023 – Aug 25, 2023 | $14.23 | $14.50 | $14.17 | $14.26 | 303,200 |
| Aug 28, 2023 – Sep 1, 2023 | $14.27 | $14.75 | $14.22 | $14.66 | 296,300 |
| Sep 4, 2023 – Sep 8, 2023 | $14.66 | $14.75 | $14.40 | $14.51 | 186,400 |
| Sep 11, 2023 – Sep 15, 2023 | $14.59 | $14.60 | $14.09 | $14.23 | 270,400 |
| Sep 18, 2023 – Sep 22, 2023 | $14.35 | $14.43 | $13.94 | $14.02 | 308,900 |
| Sep 25, 2023 – Sep 29, 2023 | $13.88 | $13.93 | $13.45 | $13.60 | 336,400 |
| Oct 2, 2023 – Oct 6, 2023 | $13.53 | $13.72 | $13.09 | $13.39 | 417,300 |
| Oct 9, 2023 – Oct 13, 2023 | $13.36 | $13.87 | $13.35 | $13.54 | 270,600 |
| Oct 16, 2023 – Oct 20, 2023 | $13.52 | $13.55 | $12.86 | $12.99 | 371,000 |
| Oct 23, 2023 – Oct 27, 2023 | $12.88 | $13.10 | $12.60 | $12.62 | 359,100 |
| Oct 30, 2023 – Nov 3, 2023 | $12.65 | $13.62 | $12.48 | $13.61 | 456,700 |
| Nov 6, 2023 – Nov 10, 2023 | $13.65 | $13.83 | $13.27 | $13.44 | 331,100 |
| Nov 13, 2023 – Nov 17, 2023 | $13.46 | $14.09 | $13.46 | $14.02 | 356,900 |
| Nov 20, 2023 – Nov 24, 2023 | $14.13 | $14.19 | $13.98 | $14.14 | 282,200 |
| Nov 27, 2023 – Dec 1, 2023 | $14.12 | $14.23 | $13.84 | $14.13 | 480,400 |
| Dec 4, 2023 – Dec 8, 2023 | $14.13 | $14.48 | $13.86 | $14.44 | 442,200 |
| Dec 11, 2023 – Dec 15, 2023 | $14.51 | $14.90 | $14.18 | $14.70 | 419,800 |
| Dec 18, 2023 – Dec 22, 2023 | $14.91 | $15.24 | $14.73 | $15.19 | 424,400 |
| Dec 25, 2023 – Dec 29, 2023 | $15.16 | $15.86 | $14.95 | $15.03 | 333,100 |
| Jan 1, 2024 – Jan 5, 2024 | $15.03 | $15.05 | $14.54 | $14.66 | 250,700 |
| Jan 8, 2024 – Jan 12, 2024 | $14.68 | $15.00 | $14.56 | $14.97 | 414,200 |
| Jan 15, 2024 – Jan 19, 2024 | $15.08 | $15.18 | $14.88 | $15.10 | 600,100 |
| Jan 22, 2024 – Jan 26, 2024 | $15.19 | $15.67 | $15.17 | $15.45 | 414,700 |
| Jan 29, 2024 – Feb 2, 2024 | $15.42 | $15.86 | $15.42 | $15.75 | 367,500 |
| Feb 5, 2024 – Feb 9, 2024 | $15.79 | $16.49 | $15.62 | $16.39 | 352,600 |
| Feb 12, 2024 – Feb 16, 2024 | $16.49 | $16.49 | $16.11 | $16.20 | 409,800 |
| Feb 19, 2024 – Feb 23, 2024 | $16.30 | $16.37 | $15.92 | $16.10 | 327,400 |
| Feb 26, 2024 – Mar 1, 2024 | $16.14 | $16.41 | $16.11 | $16.35 | 357,800 |
| Mar 4, 2024 – Mar 8, 2024 | $16.35 | $17.19 | $16.35 | $17.17 | 697,200 |
| Mar 11, 2024 – Mar 15, 2024 | $17.29 | $17.66 | $16.92 | $17.20 | 841,000 |
| Mar 18, 2024 – Mar 22, 2024 | $17.22 | $17.40 | $16.88 | $17.38 | 503,800 |
| Mar 25, 2024 – Mar 28, 2024 | $17.30 | $17.39 | $16.73 | $16.86 | 515,300 |
| Apr 1, 2024 – Apr 5, 2024 | $16.71 | $16.85 | $16.25 | $16.55 | 717,200 |
| Apr 8, 2024 – Apr 12, 2024 | $16.56 | $17.09 | $16.46 | $16.64 | 625,600 |
| Apr 15, 2024 – Apr 19, 2024 | $16.70 | $16.78 | $16.15 | $16.55 | 469,600 |
| Apr 22, 2024 – Apr 26, 2024 | $16.55 | $17.23 | $16.54 | $17.21 | 258,900 |
| Apr 29, 2024 – May 3, 2024 | $17.18 | $17.68 | $17.10 | $17.55 | 282,200 |
| May 6, 2024 – May 10, 2024 | $17.74 | $17.95 | $17.69 | $17.80 | 447,700 |
| May 13, 2024 – May 17, 2024 | $17.85 | $18.01 | $17.65 | $17.96 | 278,200 |
| May 20, 2024 – May 24, 2024 | $18.01 | $18.31 | $17.59 | $17.77 | 372,300 |
| May 27, 2024 – May 31, 2024 | $17.83 | $17.90 | $17.28 | $17.52 | 189,600 |
| Jun 3, 2024 – Jun 7, 2024 | $17.53 | $18.05 | $17.43 | $17.98 | 216,200 |
| Jun 10, 2024 – Jun 14, 2024 | $17.88 | $18.30 | $17.84 | $17.84 | 293,400 |
| Jun 17, 2024 – Jun 21, 2024 | $17.73 | $17.88 | $17.62 | $17.64 | 183,900 |
| Jun 24, 2024 – Jun 28, 2024 | $17.63 | $18.14 | $17.62 | $17.82 | 292,400 |
| Jul 1, 2024 – Jul 5, 2024 | $17.87 | $18.57 | $17.82 | $18.57 | 259,500 |
| Jul 8, 2024 – Jul 12, 2024 | $18.57 | $18.95 | $18.45 | $18.59 | 471,700 |
| Jul 15, 2024 – Jul 19, 2024 | $18.51 | $18.88 | $18.37 | $18.62 | 321,800 |
| Jul 22, 2024 – Jul 26, 2024 | $18.73 | $18.97 | $17.84 | $17.84 | 383,300 |
| Jul 29, 2024 – Aug 2, 2024 | $18.02 | $18.57 | $17.82 | $18.01 | 287,900 |
| Aug 5, 2024 – Aug 9, 2024 | $17.49 | $18.67 | $17.14 | $18.40 | 277,800 |
| Aug 12, 2024 – Aug 16, 2024 | $18.44 | $19.13 | $18.19 | $19.11 | 342,200 |
| Aug 19, 2024 – Aug 23, 2024 | $19.14 | $19.24 | $18.98 | $19.17 | 255,100 |
| Aug 26, 2024 – Aug 30, 2024 | $19.27 | $19.27 | $18.89 | $19.17 | 245,000 |
| Sep 2, 2024 – Sep 6, 2024 | $19.26 | $19.34 | $18.92 | $19.03 | 466,000 |
| Sep 9, 2024 – Sep 13, 2024 | $19.11 | $19.63 | $19.03 | $19.58 | 287,100 |
| Sep 16, 2024 – Sep 20, 2024 | $19.57 | $20.53 | $19.47 | $20.38 | 367,700 |
| Sep 23, 2024 – Sep 27, 2024 | $20.38 | $20.91 | $20.05 | $20.33 | 591,500 |
| Sep 30, 2024 – Oct 4, 2024 | $20.33 | $20.75 | $20.30 | $20.58 | 701,600 |
| Oct 7, 2024 – Oct 11, 2024 | $20.68 | $21.30 | $20.56 | $21.00 | 501,400 |
| Oct 14, 2024 – Oct 18, 2024 | $21.06 | $21.22 | $20.35 | $20.68 | 415,300 |
| Oct 21, 2024 – Oct 25, 2024 | $20.75 | $20.89 | $20.15 | $20.26 | 325,800 |
| Oct 28, 2024 – Nov 1, 2024 | $20.23 | $20.48 | $19.61 | $19.69 | 350,000 |
| Nov 4, 2024 – Nov 8, 2024 | $19.61 | $20.24 | $19.57 | $20.19 | 206,700 |
| Nov 11, 2024 – Nov 15, 2024 | $20.21 | $20.55 | $19.73 | $19.74 | 205,000 |
| Nov 18, 2024 – Nov 22, 2024 | $19.74 | $20.39 | $19.72 | $20.27 | 215,800 |
| Nov 25, 2024 – Nov 29, 2024 | $20.46 | $20.46 | $19.44 | $19.65 | 218,800 |
| Dec 2, 2024 – Dec 6, 2024 | $19.65 | $19.99 | $19.47 | $19.60 | 250,300 |
| Dec 9, 2024 – Dec 13, 2024 | $19.64 | $20.11 | $19.60 | $20.10 | 287,900 |
| Dec 16, 2024 – Dec 20, 2024 | $20.03 | $21.02 | $19.92 | $20.55 | 348,500 |
| Dec 23, 2024 – Dec 27, 2024 | $20.55 | $21.04 | $20.51 | $20.56 | 199,000 |
| Dec 30, 2024 – Jan 3, 2025 | $20.38 | $21.17 | $20.25 | $20.43 | 300,800 |
| Jan 6, 2025 – Jan 10, 2025 | $20.51 | $20.73 | $20.08 | $20.13 | 238,600 |
| Jan 13, 2025 – Jan 17, 2025 | $20.03 | $20.42 | $19.58 | $20.39 | 344,100 |
| Jan 20, 2025 – Jan 24, 2025 | $20.45 | $20.90 | $20.28 | $20.60 | 191,100 |
| Jan 27, 2025 – Jan 31, 2025 | $20.39 | $20.58 | $20.16 | $20.48 | 165,200 |
| Feb 3, 2025 – Feb 7, 2025 | $20.17 | $20.90 | $20.12 | $20.83 | 246,600 |
| Feb 10, 2025 – Feb 14, 2025 | $20.80 | $20.95 | $20.54 | $20.90 | 231,000 |
| Feb 17, 2025 – Feb 21, 2025 | $20.90 | $20.93 | $20.33 | $20.36 | 247,900 |
| Feb 24, 2025 – Feb 28, 2025 | $20.33 | $20.66 | $19.18 | $19.38 | 412,100 |
| Mar 3, 2025 – Mar 7, 2025 | $19.23 | $19.64 | $18.79 | $19.20 | 340,300 |
| Mar 10, 2025 – Mar 14, 2025 | $19.03 | $19.19 | $18.02 | $18.57 | 311,500 |
| Mar 17, 2025 – Mar 21, 2025 | $18.59 | $18.78 | $18.31 | $18.74 | 269,300 |
| Mar 24, 2025 – Mar 28, 2025 | $18.85 | $19.12 | $18.22 | $18.32 | 289,300 |
| Mar 31, 2025 – Apr 4, 2025 | $18.16 | $18.46 | $16.66 | $16.66 | 468,200 |
| Apr 7, 2025 – Apr 11, 2025 | $16.22 | $17.93 | $15.49 | $17.49 | 650,000 |
| Apr 14, 2025 – Apr 17, 2025 | $17.69 | $17.93 | $17.34 | $17.57 | 191,100 |
| Apr 21, 2025 – Apr 25, 2025 | $17.63 | $18.52 | $17.26 | $18.51 | 301,100 |
| Apr 28, 2025 – May 2, 2025 | $18.55 | $18.98 | $18.33 | $18.87 | 213,200 |
| May 5, 2025 – May 9, 2025 | $18.79 | $19.28 | $18.69 | $18.98 | 216,400 |
| May 12, 2025 – May 16, 2025 | $19.16 | $19.53 | $19.16 | $19.36 | 289,500 |
| May 19, 2025 – May 23, 2025 | $19.26 | $19.41 | $18.35 | $18.42 | 447,800 |
| May 26, 2025 – May 30, 2025 | $18.40 | $18.42 | $17.41 | $17.52 | 614,000 |
| Jun 2, 2025 – Jun 6, 2025 | $17.51 | $17.75 | $17.41 | $17.53 | 382,400 |
| Jun 9, 2025 – Jun 13, 2025 | $17.57 | $17.77 | $17.37 | $17.56 | 398,600 |
| Jun 16, 2025 – Jun 20, 2025 | $17.58 | $17.62 | $16.88 | $17.07 | 490,000 |
| Jun 23, 2025 – Jun 27, 2025 | $16.93 | $17.50 | $16.85 | $17.49 | 501,100 |
| Jun 30, 2025 – Jul 3, 2025 | $17.49 | $18.01 | $17.49 | $17.94 | 369,800 |
| Jul 7, 2025 – Jul 11, 2025 | $17.90 | $18.10 | $17.81 | $18.03 | 378,000 |
| Jul 14, 2025 – Jul 18, 2025 | $18.04 | $18.19 | $17.90 | $18.17 | 439,700 |
| Jul 21, 2025 – Jul 25, 2025 | $18.28 | $18.45 | $18.14 | $18.44 | 459,500 |
| Jul 28, 2025 – Aug 1, 2025 | $18.44 | $18.60 | $17.99 | $18.12 | 446,200 |
| Aug 4, 2025 – Aug 8, 2025 | $18.18 | $18.36 | $18.14 | $18.20 | 347,700 |
| Aug 11, 2025 – Aug 15, 2025 | $18.21 | $18.47 | $18.18 | $18.23 | 378,300 |
| Aug 18, 2025 – Aug 22, 2025 | $18.34 | $18.51 | $17.91 | $18.17 | 386,100 |
| Aug 25, 2025 – Aug 29, 2025 | $18.20 | $18.44 | $18.14 | $18.40 | 345,700 |
| Sep 1, 2025 – Sep 5, 2025 | $18.35 | $18.72 | $18.24 | $18.63 | 512,900 |
| Sep 8, 2025 – Sep 12, 2025 | $18.68 | $19.09 | $18.66 | $19.00 | 549,300 |
| Sep 15, 2025 – Sep 19, 2025 | $19.15 | $19.39 | $18.98 | $19.39 | 436,200 |
| Sep 22, 2025 – Sep 26, 2025 | $19.40 | $19.78 | $18.71 | $18.77 | 567,400 |
| Sep 29, 2025 – Oct 3, 2025 | $18.77 | $19.63 | $18.71 | $19.34 | 580,200 |
| Oct 6, 2025 – Oct 10, 2025 | $19.62 | $20.22 | $19.39 | $19.53 | 637,800 |
| Oct 13, 2025 – Oct 17, 2025 | $19.60 | $20.27 | $19.21 | $19.54 | 522,300 |
| Oct 20, 2025 – Oct 24, 2025 | $19.74 | $20.02 | $19.19 | $19.48 | 485,800 |
| Oct 27, 2025 – Oct 31, 2025 | $19.75 | $20.02 | $19.51 | $19.95 | 385,500 |
| Nov 3, 2025 – Nov 7, 2025 | $20.09 | $20.24 | $19.33 | $19.61 | 331,600 |
| Nov 10, 2025 – Nov 14, 2025 | $19.77 | $20.02 | $18.90 | $19.10 | 488,500 |
| Nov 17, 2025 – Nov 21, 2025 | $19.10 | $19.32 | $18.39 | $18.78 | 463,600 |
| Nov 24, 2025 – Nov 28, 2025 | $18.94 | $19.68 | $18.78 | $19.59 | 335,000 |
| Dec 1, 2025 – Dec 5, 2025 | $19.51 | $19.95 | $19.33 | $19.79 | 361,300 |
| Dec 8, 2025 – Dec 12, 2025 | $19.89 | $20.08 | $19.73 | $19.76 | 316,200 |
| Dec 15, 2025 – Dec 19, 2025 | $19.76 | $19.92 | $19.09 | $19.87 | 436,000 |
| Dec 22, 2025 – Dec 26, 2025 | $20.03 | $20.16 | $19.83 | $20.04 | 301,100 |
| Dec 29, 2025 – Jan 2, 2026 | $20.06 | $20.13 | $19.50 | $19.78 | 317,200 |
| Jan 5, 2026 – Jan 9, 2026 | $20.07 | $20.78 | $19.91 | $20.61 | 440,900 |
| Jan 12, 2026 – Jan 16, 2026 | $20.63 | $21.25 | $20.62 | $21.12 | 454,700 |
| Jan 19, 2026 – Jan 23, 2026 | $21.06 | $21.49 | $20.95 | $21.33 | 392,100 |
| Jan 26, 2026 – Jan 30, 2026 | $21.42 | $21.55 | $21.00 | $21.06 | 377,600 |
| Feb 2, 2026 – Feb 6, 2026 | $21.06 | $21.35 | $20.51 | $21.04 | 455,000 |
| Feb 9, 2026 – Feb 13, 2026 | $21.15 | $21.74 | $21.01 | $21.69 | 433,600 |
| Feb 16, 2026 – Feb 20, 2026 | $21.69 | $21.91 | $21.51 | $21.83 | 332,000 |
| Feb 23, 2026 – Feb 27, 2026 | $21.89 | $21.91 | $21.51 | $21.75 | 374,500 |
| Mar 2, 2026 – Mar 6, 2026 | $21.69 | $21.88 | $20.65 | $20.78 | 464,400 |
| Mar 9, 2026 – Mar 13, 2026 | $20.47 | $21.34 | $20.33 | $20.84 | 331,500 |
| Mar 16, 2026 – Mar 20, 2026 | $21.12 | $21.36 | $20.35 | $20.36 | 423,000 |
| Mar 23, 2026 – Mar 27, 2026 | $20.52 | $21.15 | $19.65 | $19.66 | 501,700 |
| Mar 30, 2026 – Apr 2, 2026 | $19.76 | $21.22 | $19.27 | $21.20 | 439,700 |
| Apr 6, 2026 – Apr 10, 2026 | $21.11 | $22.34 | $21.02 | $22.13 | 731,200 |
| Apr 13, 2026 – Apr 17, 2026 | $22.13 | $23.04 | $21.79 | $22.85 | 635,200 |
| Apr 20, 2026 – Apr 24, 2026 | $22.91 | $23.70 | $22.87 | $23.36 | 435,500 |
| Apr 27, 2026 – May 1, 2026 | $23.41 | $23.78 | $22.90 | $23.78 | 402,200 |
| May 4, 2026 – May 8, 2026 | $23.82 | $24.31 | $23.32 | $24.02 | 470,000 |
| May 11, 2026 – May 15, 2026 | $24.13 | $24.47 | $23.07 | $23.37 | 541,100 |
| May 18, 2026 – May 22, 2026 | $23.42 | $24.13 | $22.31 | $23.93 | 520,100 |
| May 25, 2026 – May 29, 2026 | $24.23 | $24.77 | $24.04 | $24.74 | 314,300 |
| Jun 1, 2026 – Jun 5, 2026 | $24.95 | $25.30 | $23.70 | $24.23 | 444,200 |
| Jun 8, 2026 – Jun 12, 2026 | $24.52 | $24.60 | $23.27 | $24.35 | 308,400 |
| Jun 15, 2026 – Jun 18, 2026 | $24.51 | $25.21 | $24.35 | $25.03 | 348,500 |
| Jun 22, 2026 – Jun 26, 2026 | $25.31 | $25.34 | $24.13 | $24.31 | 386,800 |
| Jun 29, 2026 – Jul 2, 2026 | $24.57 | $25.37 | $24.31 | $24.87 | 301,400 |
| Jul 6, 2026 – Jul 10, 2026 | $25.13 | $25.49 | $24.53 | $25.33 | 454,500 |
| Jul 13, 2026 – Jul 17, 2026 | $25.17 | $25.64 | $24.19 | $24.68 | 363,400 |
| Jul 20, 2026 – Jul 24, 2026 | $24.74 | $25.35 | $24.47 | $24.59 | 329,000 |
| Jul 27, 2026 – Jul 31, 2026 | $24.86 | $24.96 | $23.19 | $24.36 | 309,900 |
| Aug 3, 2026 – Aug 7, 2026 | $24.48 | $25.57 | $24.33 | $25.57 | 300,000 |
| Aug 10, 2026 – Aug 14, 2026 | $25.55 | $26.57 | $25.48 | $25.98 | 340,900 |
| Aug 17, 2026 – Aug 21, 2026 | $26.18 | $26.33 | $24.78 | $25.13 | 281,500 |
| Aug 24, 2026 – Aug 28, 2026 | $25.20 | $25.20 | $24.49 | $24.71 | 222,100 |
| Aug 31, 2026 – Sep 4, 2026 | $24.59 | $24.71 | $23.90 | $24.25 | 262,800 |
| Sep 7, 2026 – Sep 11, 2026 | $24.15 | $24.67 | $23.68 | $23.78 | 224,200 |
| Sep 14, 2026 – Sep 18, 2026 | $23.69 | $23.78 | $22.75 | $23.59 | 301,900 |
InvestorsCraft valuation
Fair value (AI, DCF / IC, Graham) for Calamos Dynamic Convertible and Income Fund (CCD) is available to Pro members and via the machine API.
- AI valuation — available
- Intrinsic / IC value — available
- Upside vs price — available
Line items
Line items
Line items
About Calamos Dynamic Convertible and Income Fund
The Calamos Dynamic Convertible and Income Fund (CCD) operates as a closed-end mutual fund, with its primary focus on the fixed-income sector. Established by Calamos Investments LLC, its daily operations are overseen by Calamos Advisors LLC. The fund primarily seeks investment opportunities within the U.S. fixed-income landscape. Its core portfolio is diversified across various asset classes, including convertible securities, investment-grade and high-yield bonds, loans, equity-linked notes, and floating-rate instruments. Furthermore, it incorporates derivatives, such as options, into its strategy. Portfolio construction is driven by a combination of fundamental analysis and a top-down global macroeconomic outlook. This U.S.-domiciled fund commenced operations on March 11, 2014.
- CEO
- John Peter Calamos
- Employees
- 0
- Beta
- 0.93
The peer comparison table is shown only to users with a Pro subscription.
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.