US · CHW

Calamos Global Dynamic Income Fund

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Financial Services · Asset Management - Income
Headquarters: Naperville, IL, US
Website: calamos.com

Price · as of 2026-09-18

$8.21

Market cap 514.11M

Price history

Weekly OHLC price history for CHW, USD per share
Week	Open	High	Low	Close	Volume
Jun 25, 2007 – Jun 29, 2007	$2.34	$2.34	$2.34	$2.34	1,724,300
Jul 2, 2007 – Jul 6, 2007	$2.34	$2.34	$2.34	$2.34	488,600
Jul 9, 2007 – Jul 13, 2007	$2.34	$2.35	$2.34	$2.35	482,000
Jul 16, 2007 – Jul 20, 2007	$2.34	$2.34	$2.34	$2.34	385,900
Jul 23, 2007 – Jul 27, 2007	$2.34	$2.34	$2.31	$2.31	2,701,300
Jul 30, 2007 – Aug 3, 2007	$2.27	$2.27	$2.15	$2.17	1,142,600
Aug 6, 2007 – Aug 10, 2007	$2.16	$2.23	$2.06	$2.15	571,800
Aug 13, 2007 – Aug 17, 2007	$2.16	$2.18	$1.71	$2.07	1,355,000
Aug 20, 2007 – Aug 24, 2007	$2.07	$2.15	$2.01	$2.12	455,400
Aug 27, 2007 – Aug 31, 2007	$2.11	$2.18	$2.01	$2.13	529,000
Sep 3, 2007 – Sep 7, 2007	$2.13	$2.18	$2.11	$2.16	468,200
Sep 10, 2007 – Sep 14, 2007	$2.15	$2.16	$2.03	$2.08	566,600
Sep 17, 2007 – Sep 21, 2007	$2.07	$2.16	$2.02	$2.15	700,000
Sep 24, 2007 – Sep 28, 2007	$2.15	$2.17	$2.05	$2.06	949,400
Oct 1, 2007 – Oct 5, 2007	$2.07	$2.17	$2.05	$2.13	839,400
Oct 8, 2007 – Oct 12, 2007	$2.13	$2.17	$2.09	$2.11	634,100
Oct 15, 2007 – Oct 19, 2007	$2.11	$2.13	$2.05	$2.09	834,800
Oct 22, 2007 – Oct 26, 2007	$2.07	$2.12	$2.02	$2.06	1,031,900
Oct 29, 2007 – Nov 2, 2007	$2.07	$2.08	$2.03	$2.04	928,300
Nov 5, 2007 – Nov 9, 2007	$2.03	$2.36	$1.91	$1.97	1,115,000
Nov 12, 2007 – Nov 16, 2007	$1.95	$2.02	$1.93	$1.95	1,119,000
Nov 19, 2007 – Nov 23, 2007	$1.96	$1.96	$1.87	$1.95	1,063,400
Nov 26, 2007 – Nov 30, 2007	$1.93	$2.05	$1.86	$2.03	1,683,000
Dec 3, 2007 – Dec 7, 2007	$2.04	$2.04	$1.95	$2.04	1,713,700
Dec 10, 2007 – Dec 14, 2007	$2.04	$2.07	$1.97	$2.02	1,795,400
Dec 17, 2007 – Dec 21, 2007	$1.99	$2.04	$1.92	$1.97	2,159,900
Dec 24, 2007 – Dec 28, 2007	$1.95	$2.07	$1.95	$2.05	1,421,800
Dec 31, 2007 – Jan 4, 2008	$2.05	$2.12	$2.00	$2.06	981,100
Jan 7, 2008 – Jan 11, 2008	$2.06	$2.12	$2.02	$2.09	806,200
Jan 14, 2008 – Jan 18, 2008	$2.10	$2.11	$1.92	$1.94	899,800
Jan 21, 2008 – Jan 25, 2008	$1.90	$1.98	$1.75	$1.95	828,400
Jan 28, 2008 – Feb 1, 2008	$1.95	$2.08	$1.93	$2.08	513,000
Feb 4, 2008 – Feb 8, 2008	$2.08	$2.09	$1.94	$1.98	570,100
Feb 11, 2008 – Feb 15, 2008	$1.97	$2.02	$1.84	$1.87	963,300
Feb 18, 2008 – Feb 22, 2008	$1.88	$1.93	$1.86	$1.90	663,000
Feb 25, 2008 – Feb 29, 2008	$1.90	$2.00	$1.90	$1.92	799,400
Mar 3, 2008 – Mar 7, 2008	$1.91	$1.95	$1.80	$1.84	687,200
Mar 10, 2008 – Mar 14, 2008	$1.83	$1.86	$1.71	$1.76	862,200
Mar 17, 2008 – Mar 20, 2008	$1.68	$1.82	$1.66	$1.79	831,500
Mar 24, 2008 – Mar 28, 2008	$1.81	$1.91	$1.81	$1.83	608,300
Mar 31, 2008 – Apr 4, 2008	$1.83	$1.93	$1.82	$1.93	579,300
Apr 7, 2008 – Apr 11, 2008	$1.93	$1.97	$1.87	$1.87	589,600
Apr 14, 2008 – Apr 18, 2008	$1.88	$2.01	$1.84	$1.96	767,400
Apr 21, 2008 – Apr 25, 2008	$1.95	$1.99	$1.91	$1.96	767,800
Apr 28, 2008 – May 2, 2008	$1.96	$2.06	$1.95	$2.06	690,800
May 5, 2008 – May 9, 2008	$2.04	$2.06	$2.03	$2.06	594,500
May 12, 2008 – May 16, 2008	$2.07	$2.11	$2.04	$2.10	644,600
May 19, 2008 – May 23, 2008	$2.10	$2.19	$2.06	$2.08	979,300
May 26, 2008 – May 30, 2008	$2.07	$2.14	$2.06	$2.12	436,800
Jun 2, 2008 – Jun 6, 2008	$2.12	$2.26	$2.08	$2.11	530,500
Jun 9, 2008 – Jun 13, 2008	$2.11	$2.13	$1.99	$2.05	567,700
Jun 16, 2008 – Jun 20, 2008	$2.03	$2.09	$2.02	$2.07	614,900
Jun 23, 2008 – Jun 27, 2008	$2.05	$2.05	$1.89	$1.89	710,500
Jun 30, 2008 – Jul 3, 2008	$1.81	$1.88	$1.76	$1.85	448,300
Jul 7, 2008 – Jul 11, 2008	$1.87	$1.87	$1.78	$1.82	551,800
Jul 14, 2008 – Jul 18, 2008	$1.86	$1.86	$1.63	$1.85	1,089,800
Jul 21, 2008 – Jul 25, 2008	$1.88	$1.91	$1.84	$1.87	546,600
Jul 28, 2008 – Aug 1, 2008	$1.88	$1.91	$1.83	$1.90	574,900
Aug 4, 2008 – Aug 8, 2008	$1.91	$1.91	$1.85	$1.89	456,100
Aug 11, 2008 – Aug 15, 2008	$1.87	$1.88	$1.81	$1.84	548,200
Aug 18, 2008 – Aug 22, 2008	$1.84	$1.84	$1.76	$1.84	720,200
Aug 25, 2008 – Aug 29, 2008	$1.84	$1.85	$1.78	$1.84	810,300
Sep 1, 2008 – Sep 5, 2008	$1.85	$1.86	$1.75	$1.77	547,000
Sep 8, 2008 – Sep 12, 2008	$1.82	$1.82	$1.63	$1.66	835,400
Sep 15, 2008 – Sep 19, 2008	$1.58	$1.66	$1.21	$1.55	2,516,500
Sep 22, 2008 – Sep 26, 2008	$1.56	$1.57	$1.41	$1.50	1,144,400
Sep 29, 2008 – Oct 3, 2008	$1.47	$1.47	$1.22	$1.33	984,500
Oct 6, 2008 – Oct 10, 2008	$1.26	$1.27	$0.64	$0.81	2,703,200
Oct 13, 2008 – Oct 17, 2008	$0.89	$1.19	$0.89	$1.10	1,152,100
Oct 20, 2008 – Oct 24, 2008	$1.16	$1.17	$0.99	$1.03	906,400
Oct 27, 2008 – Oct 31, 2008	$0.98	$1.13	$0.93	$1.13	929,300
Nov 3, 2008 – Nov 7, 2008	$1.11	$1.37	$1.03	$1.10	745,100
Nov 10, 2008 – Nov 14, 2008	$1.12	$1.12	$0.87	$1.01	1,221,900
Nov 17, 2008 – Nov 21, 2008	$0.99	$1.09	$0.64	$0.79	1,735,500
Nov 24, 2008 – Nov 28, 2008	$0.77	$0.94	$0.77	$0.93	671,900
Dec 1, 2008 – Dec 5, 2008	$0.90	$0.90	$0.78	$0.87	1,046,600
Dec 8, 2008 – Dec 12, 2008	$0.89	$0.95	$0.85	$0.89	1,291,800
Dec 15, 2008 – Dec 19, 2008	$0.90	$1.00	$0.85	$0.98	1,364,500
Dec 22, 2008 – Dec 26, 2008	$0.98	$1.01	$0.94	$1.01	967,500
Dec 29, 2008 – Jan 2, 2009	$1.01	$1.13	$0.98	$1.13	1,257,600
Jan 5, 2009 – Jan 9, 2009	$1.15	$1.21	$1.11	$1.18	1,285,800
Jan 12, 2009 – Jan 16, 2009	$1.19	$1.20	$1.02	$1.14	1,616,100
Jan 19, 2009 – Jan 23, 2009	$1.13	$1.13	$1.04	$1.08	680,700
Jan 26, 2009 – Jan 30, 2009	$1.10	$1.18	$1.07	$1.14	1,147,900
Feb 2, 2009 – Feb 6, 2009	$1.13	$1.21	$1.08	$1.21	963,100
Feb 9, 2009 – Feb 13, 2009	$1.22	$1.24	$1.17	$1.19	1,014,600
Feb 16, 2009 – Feb 20, 2009	$1.18	$1.19	$0.96	$1.00	1,274,500
Feb 23, 2009 – Feb 27, 2009	$1.00	$1.01	$0.90	$0.95	1,137,100
Mar 2, 2009 – Mar 6, 2009	$0.89	$0.90	$0.77	$0.83	1,539,400
Mar 9, 2009 – Mar 13, 2009	$0.79	$0.96	$0.78	$0.94	1,248,400
Mar 16, 2009 – Mar 20, 2009	$1.04	$1.04	$0.93	$0.99	1,117,200
Mar 23, 2009 – Mar 27, 2009	$1.01	$1.09	$1.01	$1.07	930,900
Mar 30, 2009 – Apr 3, 2009	$1.02	$1.11	$0.99	$1.10	756,900
Apr 6, 2009 – Apr 9, 2009	$1.10	$1.17	$1.07	$1.16	760,500
Apr 13, 2009 – Apr 17, 2009	$1.17	$1.21	$1.13	$1.17	886,900
Apr 20, 2009 – Apr 24, 2009	$1.16	$1.44	$1.12	$1.23	1,213,100
Apr 27, 2009 – May 1, 2009	$1.19	$1.29	$1.19	$1.28	997,500
May 4, 2009 – May 8, 2009	$1.29	$1.34	$1.27	$1.31	973,300
May 11, 2009 – May 15, 2009	$1.30	$1.31	$1.20	$1.26	1,192,600
May 18, 2009 – May 22, 2009	$1.27	$1.36	$1.27	$1.32	1,130,600
May 25, 2009 – May 29, 2009	$1.32	$1.44	$1.31	$1.43	981,500
Jun 1, 2009 – Jun 5, 2009	$1.42	$1.52	$1.41	$1.50	1,284,200
Jun 8, 2009 – Jun 12, 2009	$1.49	$1.52	$1.36	$1.42	1,574,600
Jun 15, 2009 – Jun 19, 2009	$1.43	$1.43	$1.33	$1.37	1,160,400
Jun 22, 2009 – Jun 26, 2009	$1.37	$1.38	$1.23	$1.37	1,120,200
Jun 29, 2009 – Jul 2, 2009	$1.39	$1.41	$1.33	$1.34	766,500
Jul 6, 2009 – Jul 10, 2009	$1.31	$1.33	$1.18	$1.26	999,500
Jul 13, 2009 – Jul 17, 2009	$1.26	$1.36	$1.26	$1.36	966,000
Jul 20, 2009 – Jul 24, 2009	$1.36	$1.40	$1.35	$1.40	819,700
Jul 27, 2009 – Jul 31, 2009	$1.38	$1.44	$1.37	$1.41	799,900
Aug 3, 2009 – Aug 7, 2009	$1.42	$1.46	$1.41	$1.45	765,100
Aug 10, 2009 – Aug 14, 2009	$1.46	$1.50	$1.40	$1.49	1,374,100
Aug 17, 2009 – Aug 21, 2009	$1.44	$1.52	$1.43	$1.50	934,900
Aug 24, 2009 – Aug 28, 2009	$1.51	$1.51	$1.46	$1.49	965,300
Aug 31, 2009 – Sep 4, 2009	$1.49	$1.52	$1.43	$1.51	972,000
Sep 7, 2009 – Sep 11, 2009	$1.53	$1.54	$1.50	$1.53	614,300
Sep 14, 2009 – Sep 18, 2009	$1.52	$1.64	$1.50	$1.59	1,240,600
Sep 21, 2009 – Sep 25, 2009	$1.57	$1.63	$1.55	$1.55	837,800
Sep 28, 2009 – Oct 2, 2009	$1.56	$1.60	$1.46	$1.53	1,074,500
Oct 5, 2009 – Oct 9, 2009	$1.54	$1.63	$1.53	$1.61	927,700
Oct 12, 2009 – Oct 16, 2009	$1.61	$1.64	$1.59	$1.63	897,200
Oct 19, 2009 – Oct 23, 2009	$1.64	$1.67	$1.61	$1.64	967,900
Oct 26, 2009 – Oct 30, 2009	$1.64	$1.65	$1.50	$1.51	1,042,200
Nov 2, 2009 – Nov 6, 2009	$1.52	$1.57	$1.47	$1.56	1,018,900
Nov 9, 2009 – Nov 13, 2009	$1.57	$1.59	$1.54	$1.59	966,500
Nov 16, 2009 – Nov 20, 2009	$1.60	$1.61	$1.56	$1.60	1,632,800
Nov 23, 2009 – Nov 27, 2009	$1.61	$1.62	$1.57	$1.58	850,100
Nov 30, 2009 – Dec 4, 2009	$1.59	$1.64	$1.58	$1.60	1,226,100
Dec 7, 2009 – Dec 11, 2009	$1.61	$1.63	$1.57	$1.62	1,243,600
Dec 14, 2009 – Dec 18, 2009	$1.63	$1.64	$1.59	$1.60	1,126,300
Dec 21, 2009 – Dec 24, 2009	$1.60	$1.65	$1.60	$1.64	791,700
Dec 28, 2009 – Dec 31, 2009	$1.64	$1.66	$1.63	$1.65	897,600
Jan 4, 2010 – Jan 8, 2010	$1.65	$1.71	$1.65	$1.71	1,173,400
Jan 11, 2010 – Jan 15, 2010	$1.71	$1.72	$1.68	$1.69	977,100
Jan 18, 2010 – Jan 22, 2010	$1.69	$1.71	$1.62	$1.62	1,098,800
Jan 25, 2010 – Jan 29, 2010	$1.63	$1.65	$1.56	$1.58	1,139,100
Feb 1, 2010 – Feb 5, 2010	$1.59	$1.64	$1.46	$1.51	1,342,900
Feb 8, 2010 – Feb 12, 2010	$1.51	$1.57	$1.49	$1.57	1,062,600
Feb 15, 2010 – Feb 19, 2010	$1.57	$1.62	$1.56	$1.62	909,600
Feb 22, 2010 – Feb 26, 2010	$1.62	$1.63	$1.57	$1.62	1,219,000
Mar 1, 2010 – Mar 5, 2010	$1.63	$1.68	$1.62	$1.68	974,900
Mar 8, 2010 – Mar 12, 2010	$1.68	$1.70	$1.67	$1.70	829,400
Mar 15, 2010 – Mar 19, 2010	$1.69	$1.73	$1.68	$1.70	901,600
Mar 22, 2010 – Mar 26, 2010	$1.70	$1.72	$1.69	$1.71	1,110,000
Mar 29, 2010 – Apr 1, 2010	$1.71	$1.73	$1.70	$1.73	823,700
Apr 5, 2010 – Apr 9, 2010	$1.72	$1.76	$1.72	$1.75	886,000
Apr 12, 2010 – Apr 16, 2010	$1.76	$1.78	$1.73	$1.75	961,300
Apr 19, 2010 – Apr 23, 2010	$1.73	$1.77	$1.72	$1.76	1,086,500
Apr 26, 2010 – Apr 30, 2010	$1.77	$1.78	$1.72	$1.74	1,013,600
May 3, 2010 – May 7, 2010	$1.73	$1.75	$1.39	$1.56	2,224,000
May 10, 2010 – May 14, 2010	$1.62	$1.65	$1.57	$1.59	1,109,600
May 17, 2010 – May 21, 2010	$1.59	$1.62	$1.42	$1.49	1,374,500
May 24, 2010 – May 28, 2010	$1.48	$1.54	$1.41	$1.53	952,600
May 31, 2010 – Jun 4, 2010	$1.51	$1.55	$1.48	$1.49	696,300
Jun 7, 2010 – Jun 11, 2010	$1.49	$1.51	$1.45	$1.51	972,100
Jun 14, 2010 – Jun 18, 2010	$1.52	$1.57	$1.51	$1.55	996,800
Jun 21, 2010 – Jun 25, 2010	$1.57	$1.58	$1.53	$1.54	824,000
Jun 28, 2010 – Jul 2, 2010	$1.54	$1.55	$1.43	$1.47	967,500
Jul 5, 2010 – Jul 9, 2010	$1.49	$1.53	$1.48	$1.53	739,000
Jul 12, 2010 – Jul 16, 2010	$1.53	$1.58	$1.52	$1.58	1,459,900
Jul 19, 2010 – Jul 23, 2010	$1.58	$1.62	$1.56	$1.61	1,159,600
Jul 26, 2010 – Jul 30, 2010	$1.62	$1.65	$1.61	$1.64	1,054,200
Aug 2, 2010 – Aug 6, 2010	$1.66	$1.69	$1.64	$1.68	1,173,200
Aug 9, 2010 – Aug 13, 2010	$1.69	$1.69	$1.59	$1.64	958,600
Aug 16, 2010 – Aug 20, 2010	$1.63	$1.67	$1.60	$1.62	1,046,900
Aug 23, 2010 – Aug 27, 2010	$1.64	$1.64	$1.56	$1.61	1,059,000
Aug 30, 2010 – Sep 3, 2010	$1.61	$1.68	$1.57	$1.67	988,600
Sep 6, 2010 – Sep 10, 2010	$1.67	$1.71	$1.66	$1.71	568,600
Sep 13, 2010 – Sep 17, 2010	$1.71	$1.75	$1.71	$1.73	1,165,300
Sep 20, 2010 – Sep 24, 2010	$1.74	$1.77	$1.72	$1.76	969,900
Sep 27, 2010 – Oct 1, 2010	$1.77	$1.80	$1.75	$1.80	1,072,300
Oct 4, 2010 – Oct 8, 2010	$1.80	$1.82	$1.78	$1.82	1,094,100
Oct 11, 2010 – Oct 15, 2010	$1.82	$1.84	$1.81	$1.83	951,200
Oct 18, 2010 – Oct 22, 2010	$1.83	$1.84	$1.79	$1.82	1,464,700
Oct 25, 2010 – Oct 29, 2010	$1.84	$1.85	$1.82	$1.84	1,367,000
Nov 1, 2010 – Nov 5, 2010	$1.85	$1.91	$1.82	$1.91	993,200
Nov 8, 2010 – Nov 12, 2010	$1.91	$1.92	$1.82	$1.84	1,034,900
Nov 15, 2010 – Nov 19, 2010	$1.85	$1.86	$1.75	$1.82	1,228,300
Nov 22, 2010 – Nov 26, 2010	$1.81	$1.84	$1.80	$1.83	742,000
Nov 29, 2010 – Dec 3, 2010	$1.83	$1.89	$1.81	$1.87	1,109,100
Dec 6, 2010 – Dec 10, 2010	$1.87	$1.89	$1.86	$1.86	926,700
Dec 13, 2010 – Dec 17, 2010	$1.87	$1.88	$1.83	$1.86	1,398,600
Dec 20, 2010 – Dec 23, 2010	$1.86	$1.90	$1.85	$1.89	604,200
Dec 27, 2010 – Dec 31, 2010	$1.89	$1.91	$1.88	$1.90	849,200
Jan 3, 2011 – Jan 7, 2011	$1.92	$1.94	$1.89	$1.90	980,700
Jan 10, 2011 – Jan 14, 2011	$1.89	$1.96	$1.89	$1.95	909,200
Jan 17, 2011 – Jan 21, 2011	$1.95	$1.97	$1.91	$1.92	796,200
Jan 24, 2011 – Jan 28, 2011	$1.92	$1.97	$1.92	$1.93	968,000
Jan 31, 2011 – Feb 4, 2011	$1.94	$1.99	$1.94	$1.97	988,700
Feb 7, 2011 – Feb 11, 2011	$1.99	$2.00	$1.97	$1.99	740,600
Feb 14, 2011 – Feb 18, 2011	$1.99	$2.01	$1.98	$2.01	1,040,500
Feb 21, 2011 – Feb 25, 2011	$2.00	$2.00	$1.93	$1.96	937,700
Feb 28, 2011 – Mar 4, 2011	$1.98	$2.00	$1.96	$1.99	983,000
Mar 7, 2011 – Mar 11, 2011	$1.99	$1.99	$1.93	$1.95	812,200
Mar 14, 2011 – Mar 18, 2011	$1.95	$1.95	$1.86	$1.91	1,257,500
Mar 21, 2011 – Mar 25, 2011	$1.94	$1.98	$1.93	$1.97	1,151,800
Mar 28, 2011 – Apr 1, 2011	$1.98	$2.01	$1.96	$2.00	942,400
Apr 4, 2011 – Apr 8, 2011	$1.99	$2.05	$1.99	$2.04	799,600
Apr 11, 2011 – Apr 15, 2011	$2.04	$2.05	$1.99	$2.02	1,116,300
Apr 18, 2011 – Apr 21, 2011	$2.00	$2.06	$1.97	$2.06	741,400
Apr 25, 2011 – Apr 29, 2011	$2.06	$2.10	$2.04	$2.09	1,134,000
May 2, 2011 – May 6, 2011	$2.10	$2.10	$2.02	$2.03	1,108,900
May 9, 2011 – May 13, 2011	$2.03	$2.06	$2.00	$2.02	803,000
May 16, 2011 – May 20, 2011	$2.01	$2.04	$2.00	$2.03	727,500
May 23, 2011 – May 27, 2011	$2.00	$2.05	$1.99	$2.05	1,016,700
May 30, 2011 – Jun 3, 2011	$2.06	$2.08	$2.02	$2.03	718,000
Jun 6, 2011 – Jun 10, 2011	$2.03	$2.04	$1.96	$1.97	820,500
Jun 13, 2011 – Jun 17, 2011	$1.94	$1.99	$1.85	$1.94	1,052,800
Jun 20, 2011 – Jun 24, 2011	$1.94	$1.99	$1.92	$1.94	915,800
Jun 27, 2011 – Jul 1, 2011	$1.94	$2.06	$1.93	$2.06	741,000
Jul 4, 2011 – Jul 8, 2011	$2.03	$2.07	$2.03	$2.05	729,700
Jul 11, 2011 – Jul 15, 2011	$2.04	$2.05	$2.00	$2.01	1,133,200
Jul 18, 2011 – Jul 22, 2011	$2.01	$2.07	$1.98	$2.07	1,019,500
Jul 25, 2011 – Jul 29, 2011	$2.06	$2.06	$1.95	$1.97	1,172,600
Aug 1, 2011 – Aug 5, 2011	$2.01	$2.01	$1.74	$1.83	1,765,100
Aug 8, 2011 – Aug 12, 2011	$1.78	$1.82	$1.63	$1.81	2,061,200
Aug 15, 2011 – Aug 19, 2011	$1.84	$1.90	$1.73	$1.73	1,134,000
Aug 22, 2011 – Aug 26, 2011	$1.78	$1.87	$1.74	$1.84	1,064,400
Aug 29, 2011 – Sep 2, 2011	$1.86	$1.92	$1.84	$1.84	749,000
Sep 5, 2011 – Sep 9, 2011	$1.79	$1.87	$1.77	$1.78	549,200
Sep 12, 2011 – Sep 16, 2011	$1.77	$1.86	$1.74	$1.84	800,800
Sep 19, 2011 – Sep 23, 2011	$1.82	$1.85	$1.69	$1.72	860,200
Sep 26, 2011 – Sep 30, 2011	$1.74	$1.78	$1.68	$1.68	1,139,600
Oct 3, 2011 – Oct 7, 2011	$1.66	$1.70	$1.55	$1.67	1,555,300
Oct 10, 2011 – Oct 14, 2011	$1.70	$1.81	$1.70	$1.80	755,400
Oct 17, 2011 – Oct 21, 2011	$1.79	$1.82	$1.74	$1.82	940,900
Oct 24, 2011 – Oct 28, 2011	$1.84	$1.91	$1.79	$1.91	1,202,500
Oct 31, 2011 – Nov 4, 2011	$1.89	$1.89	$1.77	$1.84	1,012,300
Nov 7, 2011 – Nov 11, 2011	$1.84	$1.91	$1.80	$1.86	831,200
Nov 14, 2011 – Nov 18, 2011	$1.86	$1.86	$1.77	$1.78	1,077,200
Nov 21, 2011 – Nov 25, 2011	$1.75	$1.76	$1.70	$1.70	494,000
Nov 28, 2011 – Dec 2, 2011	$1.74	$1.84	$1.73	$1.82	964,500
Dec 5, 2011 – Dec 9, 2011	$1.84	$1.86	$1.80	$1.82	944,400
Dec 12, 2011 – Dec 16, 2011	$1.80	$1.80	$1.72	$1.74	1,052,000
Dec 19, 2011 – Dec 23, 2011	$1.74	$1.78	$1.71	$1.77	1,078,800
Dec 26, 2011 – Dec 30, 2011	$1.76	$1.79	$1.74	$1.78	1,138,300
Jan 2, 2012 – Jan 6, 2012	$1.81	$1.85	$1.75	$1.84	1,405,100
Jan 9, 2012 – Jan 13, 2012	$1.84	$1.88	$1.83	$1.85	1,056,500
Jan 16, 2012 – Jan 20, 2012	$1.86	$1.92	$1.85	$1.92	839,900
Jan 23, 2012 – Jan 27, 2012	$1.92	$1.96	$1.89	$1.96	1,089,300
Jan 30, 2012 – Feb 3, 2012	$1.95	$2.03	$1.94	$2.01	1,326,600
Feb 6, 2012 – Feb 10, 2012	$2.00	$2.08	$2.00	$2.05	1,248,600
Feb 13, 2012 – Feb 17, 2012	$2.07	$2.09	$2.04	$2.09	1,551,300
Feb 20, 2012 – Feb 24, 2012	$2.09	$2.13	$2.07	$2.12	1,339,000
Feb 27, 2012 – Mar 2, 2012	$2.12	$2.19	$2.11	$2.14	1,603,900
Mar 5, 2012 – Mar 9, 2012	$2.15	$2.19	$2.09	$2.16	1,157,300
Mar 12, 2012 – Mar 16, 2012	$2.17	$2.20	$2.13	$2.17	1,349,300
Mar 19, 2012 – Mar 23, 2012	$2.17	$2.19	$2.15	$2.16	1,075,600
Mar 26, 2012 – Mar 30, 2012	$2.17	$2.18	$2.14	$2.18	1,391,500
Apr 2, 2012 – Apr 5, 2012	$2.17	$2.19	$2.14	$2.15	880,800
Apr 9, 2012 – Apr 13, 2012	$2.13	$2.16	$2.10	$2.13	865,700
Apr 16, 2012 – Apr 20, 2012	$2.15	$2.18	$2.12	$2.15	1,021,400
Apr 23, 2012 – Apr 27, 2012	$2.14	$2.19	$2.12	$2.18	1,039,900
Apr 30, 2012 – May 4, 2012	$2.18	$2.21	$2.14	$2.14	1,078,800
May 7, 2012 – May 11, 2012	$2.13	$2.17	$2.13	$2.14	683,800
May 14, 2012 – May 18, 2012	$2.13	$2.14	$1.98	$1.98	1,447,100
May 21, 2012 – May 25, 2012	$1.99	$2.05	$1.98	$2.02	1,312,200
May 28, 2012 – Jun 1, 2012	$2.03	$2.06	$1.95	$1.95	747,700
Jun 4, 2012 – Jun 8, 2012	$1.96	$2.04	$1.93	$2.04	782,800
Jun 11, 2012 – Jun 15, 2012	$2.06	$2.06	$2.01	$2.03	929,000
Jun 18, 2012 – Jun 22, 2012	$2.03	$2.09	$2.03	$2.08	659,400
Jun 25, 2012 – Jun 29, 2012	$2.05	$2.14	$2.04	$2.13	1,161,200
Jul 2, 2012 – Jul 6, 2012	$2.10	$2.19	$2.10	$2.14	509,700
Jul 9, 2012 – Jul 13, 2012	$2.17	$2.19	$2.12	$2.16	864,300
Jul 16, 2012 – Jul 20, 2012	$2.16	$2.18	$2.08	$2.09	1,875,100
Jul 23, 2012 – Jul 27, 2012	$2.07	$2.12	$2.02	$2.12	1,624,700
Jul 30, 2012 – Aug 3, 2012	$2.10	$2.13	$2.06	$2.12	1,152,900
Aug 6, 2012 – Aug 10, 2012	$2.11	$2.17	$2.11	$2.17	911,900
Aug 13, 2012 – Aug 17, 2012	$2.17	$2.18	$2.15	$2.15	950,600
Aug 20, 2012 – Aug 24, 2012	$2.16	$2.17	$2.13	$2.15	760,300
Aug 27, 2012 – Aug 31, 2012	$2.14	$2.15	$2.12	$2.14	1,039,200
Sep 3, 2012 – Sep 7, 2012	$2.14	$2.17	$2.11	$2.17	1,132,400
Sep 10, 2012 – Sep 14, 2012	$2.18	$2.25	$2.15	$2.21	1,552,600
Sep 17, 2012 – Sep 21, 2012	$2.21	$2.25	$2.20	$2.24	950,900
Sep 24, 2012 – Sep 28, 2012	$2.23	$2.24	$2.20	$2.21	931,400
Oct 1, 2012 – Oct 5, 2012	$2.23	$2.26	$2.20	$2.25	1,164,000
Oct 8, 2012 – Oct 12, 2012	$2.25	$2.26	$2.22	$2.24	1,097,400
Oct 15, 2012 – Oct 19, 2012	$2.25	$2.28	$2.22	$2.23	990,000
Oct 22, 2012 – Oct 26, 2012	$2.24	$2.27	$2.21	$2.23	955,900
Oct 29, 2012 – Nov 2, 2012	$2.24	$2.28	$2.22	$2.25	469,300
Nov 5, 2012 – Nov 9, 2012	$2.25	$2.25	$2.15	$2.16	959,400
Nov 12, 2012 – Nov 16, 2012	$2.18	$2.18	$1.99	$2.09	1,690,600
Nov 19, 2012 – Nov 23, 2012	$2.12	$2.18	$2.11	$2.18	811,000
Nov 26, 2012 – Nov 30, 2012	$2.17	$2.22	$2.16	$2.21	1,124,600
Dec 3, 2012 – Dec 7, 2012	$2.22	$2.23	$2.19	$2.20	916,700
Dec 10, 2012 – Dec 14, 2012	$2.20	$2.23	$2.19	$2.21	870,500
Dec 17, 2012 – Dec 21, 2012	$2.20	$2.26	$2.20	$2.23	1,287,200
Dec 24, 2012 – Dec 28, 2012	$2.24	$2.25	$2.20	$2.21	697,500
Dec 31, 2012 – Jan 4, 2013	$2.21	$2.31	$2.21	$2.30	906,800
Jan 7, 2013 – Jan 11, 2013	$2.30	$2.34	$2.29	$2.34	1,078,600
Jan 14, 2013 – Jan 18, 2013	$2.34	$2.38	$2.33	$2.38	827,800
Jan 21, 2013 – Jan 25, 2013	$2.38	$2.40	$2.36	$2.38	820,400
Jan 28, 2013 – Feb 1, 2013	$2.39	$2.39	$2.35	$2.39	1,189,200
Feb 4, 2013 – Feb 8, 2013	$2.38	$2.40	$2.35	$2.39	1,016,500
Feb 11, 2013 – Feb 15, 2013	$2.38	$2.40	$2.36	$2.38	922,600
Feb 18, 2013 – Feb 22, 2013	$2.38	$2.40	$2.32	$2.33	1,069,300
Feb 25, 2013 – Mar 1, 2013	$2.33	$2.38	$2.32	$2.35	1,057,300
Mar 4, 2013 – Mar 8, 2013	$2.36	$2.42	$2.34	$2.40	914,200
Mar 11, 2013 – Mar 15, 2013	$2.41	$2.44	$2.39	$2.39	1,016,100
Mar 18, 2013 – Mar 22, 2013	$2.40	$2.44	$2.35	$2.41	1,088,300
Mar 25, 2013 – Mar 28, 2013	$2.42	$2.43	$2.38	$2.43	809,400
Apr 1, 2013 – Apr 5, 2013	$2.44	$2.44	$2.37	$2.39	891,400
Apr 8, 2013 – Apr 12, 2013	$2.40	$2.42	$2.37	$2.40	885,100
Apr 15, 2013 – Apr 19, 2013	$2.40	$2.41	$2.30	$2.37	773,500
Apr 22, 2013 – Apr 26, 2013	$2.38	$2.45	$2.36	$2.45	652,900
Apr 29, 2013 – May 3, 2013	$2.45	$2.51	$2.43	$2.49	753,500
May 6, 2013 – May 10, 2013	$2.49	$2.53	$2.48	$2.50	757,300
May 13, 2013 – May 17, 2013	$2.49	$2.54	$2.48	$2.51	951,000
May 20, 2013 – May 24, 2013	$2.51	$2.54	$2.48	$2.48	829,200
May 27, 2013 – May 31, 2013	$2.51	$2.51	$2.42	$2.43	663,100
Jun 3, 2013 – Jun 7, 2013	$2.44	$2.44	$2.35	$2.41	1,036,200
Jun 10, 2013 – Jun 14, 2013	$2.42	$2.43	$2.33	$2.37	1,164,300
Jun 17, 2013 – Jun 21, 2013	$2.40	$2.42	$2.29	$2.30	1,052,100
Jun 24, 2013 – Jun 28, 2013	$2.28	$2.33	$2.20	$2.31	1,006,100
Jul 1, 2013 – Jul 5, 2013	$2.31	$2.35	$2.29	$2.33	406,700
Jul 8, 2013 – Jul 12, 2013	$2.33	$2.38	$2.30	$2.38	1,000,500
Jul 15, 2013 – Jul 19, 2013	$2.39	$2.40	$2.35	$2.36	1,190,400
Jul 22, 2013 – Jul 26, 2013	$2.36	$2.40	$2.35	$2.38	886,200
Jul 29, 2013 – Aug 2, 2013	$2.38	$2.38	$2.35	$2.38	704,400
Aug 5, 2013 – Aug 9, 2013	$2.37	$2.38	$2.36	$2.37	686,400
Aug 12, 2013 – Aug 16, 2013	$2.37	$2.38	$2.31	$2.34	889,200
Aug 19, 2013 – Aug 23, 2013	$2.33	$2.34	$2.30	$2.32	858,200
Aug 26, 2013 – Aug 30, 2013	$2.33	$2.34	$2.29	$2.30	585,400
Sep 2, 2013 – Sep 6, 2013	$2.31	$2.35	$2.30	$2.33	948,100
Sep 9, 2013 – Sep 13, 2013	$2.33	$2.37	$2.31	$2.36	949,800
Sep 16, 2013 – Sep 20, 2013	$2.38	$2.43	$2.36	$2.39	1,286,600
Sep 23, 2013 – Sep 27, 2013	$2.38	$2.41	$2.38	$2.41	757,100
Sep 30, 2013 – Oct 4, 2013	$2.40	$2.43	$2.39	$2.41	682,700
Oct 7, 2013 – Oct 11, 2013	$2.40	$2.42	$2.36	$2.41	791,500
Oct 14, 2013 – Oct 18, 2013	$2.41	$2.48	$2.37	$2.47	811,200
Oct 21, 2013 – Oct 25, 2013	$2.48	$2.55	$2.48	$2.53	897,100
Oct 28, 2013 – Nov 1, 2013	$2.52	$2.55	$2.50	$2.51	720,100
Nov 4, 2013 – Nov 8, 2013	$2.51	$2.57	$2.48	$2.56	1,531,700
Nov 11, 2013 – Nov 15, 2013	$2.58	$2.58	$2.49	$2.57	1,282,900
Nov 18, 2013 – Nov 22, 2013	$2.58	$2.59	$2.54	$2.57	826,600
Nov 25, 2013 – Nov 29, 2013	$2.57	$2.58	$2.53	$2.56	516,100
Dec 2, 2013 – Dec 6, 2013	$2.56	$2.57	$2.50	$2.53	676,100
Dec 9, 2013 – Dec 13, 2013	$2.53	$2.53	$2.47	$2.50	773,300
Dec 16, 2013 – Dec 20, 2013	$2.52	$2.56	$2.50	$2.55	991,200
Dec 23, 2013 – Dec 27, 2013	$2.57	$2.64	$2.56	$2.63	617,600
Dec 30, 2013 – Jan 3, 2014	$2.64	$2.64	$2.57	$2.59	684,100
Jan 6, 2014 – Jan 10, 2014	$2.60	$2.62	$2.58	$2.62	997,000
Jan 13, 2014 – Jan 17, 2014	$2.62	$2.63	$2.59	$2.62	832,700
Jan 20, 2014 – Jan 24, 2014	$2.63	$2.65	$2.58	$2.59	709,700
Jan 27, 2014 – Jan 31, 2014	$2.60	$2.60	$2.50	$2.54	847,300
Feb 3, 2014 – Feb 7, 2014	$2.54	$2.59	$2.48	$2.58	707,700
Feb 10, 2014 – Feb 14, 2014	$2.57	$2.65	$2.57	$2.64	681,000
Feb 17, 2014 – Feb 21, 2014	$2.64	$2.66	$2.62	$2.65	618,100
Feb 24, 2014 – Feb 28, 2014	$2.65	$2.68	$2.65	$2.67	916,600
Mar 3, 2014 – Mar 7, 2014	$2.65	$2.72	$2.64	$2.68	796,600
Mar 10, 2014 – Mar 14, 2014	$2.69	$2.70	$2.64	$2.64	990,800
Mar 17, 2014 – Mar 21, 2014	$2.66	$2.69	$2.64	$2.66	621,300
Mar 24, 2014 – Mar 28, 2014	$2.67	$2.67	$2.62	$2.65	644,100
Mar 31, 2014 – Apr 4, 2014	$2.65	$2.72	$2.65	$2.69	872,500
Apr 7, 2014 – Apr 11, 2014	$2.68	$2.69	$2.63	$2.64	1,206,200
Apr 14, 2014 – Apr 17, 2014	$2.65	$2.70	$2.63	$2.70	795,700
Apr 21, 2014 – Apr 25, 2014	$2.69	$2.73	$2.69	$2.72	884,400
Apr 28, 2014 – May 2, 2014	$2.72	$2.75	$2.69	$2.75	663,800
May 5, 2014 – May 9, 2014	$2.74	$2.76	$2.72	$2.76	648,700
May 12, 2014 – May 16, 2014	$2.77	$2.77	$2.74	$2.77	810,900
May 19, 2014 – May 23, 2014	$2.77	$2.84	$2.75	$2.81	891,400
May 26, 2014 – May 30, 2014	$2.84	$2.87	$2.82	$2.87	928,500
Jun 2, 2014 – Jun 6, 2014	$2.87	$2.91	$2.86	$2.88	1,060,200
Jun 9, 2014 – Jun 13, 2014	$2.90	$2.91	$2.87	$2.90	870,900
Jun 16, 2014 – Jun 20, 2014	$2.91	$2.95	$2.88	$2.91	918,600
Jun 23, 2014 – Jun 27, 2014	$2.92	$2.95	$2.88	$2.94	755,800
Jun 30, 2014 – Jul 3, 2014	$2.95	$2.98	$2.94	$2.96	534,800
Jul 7, 2014 – Jul 11, 2014	$2.96	$2.99	$2.94	$2.96	854,400
Jul 14, 2014 – Jul 18, 2014	$2.98	$2.99	$2.95	$2.97	755,000
Jul 21, 2014 – Jul 25, 2014	$2.96	$3.01	$2.95	$3.00	884,600
Jul 28, 2014 – Aug 1, 2014	$3.09	$3.09	$2.81	$2.82	1,220,300
Aug 4, 2014 – Aug 8, 2014	$2.82	$2.85	$2.74	$2.83	1,008,000
Aug 11, 2014 – Aug 15, 2014	$2.83	$2.92	$2.82	$2.90	825,900
Aug 18, 2014 – Aug 22, 2014	$2.91	$2.99	$2.90	$2.93	1,212,100
Aug 25, 2014 – Aug 29, 2014	$2.94	$2.98	$2.94	$2.94	812,700
Sep 1, 2014 – Sep 5, 2014	$2.94	$2.98	$2.94	$2.96	738,800
Sep 8, 2014 – Sep 12, 2014	$2.95	$2.97	$2.88	$2.89	985,500
Sep 15, 2014 – Sep 19, 2014	$2.90	$2.97	$2.88	$2.95	735,700
Sep 22, 2014 – Sep 26, 2014	$2.95	$2.96	$2.85	$2.87	728,600
Sep 29, 2014 – Oct 3, 2014	$2.86	$2.86	$2.74	$2.80	885,200
Oct 6, 2014 – Oct 10, 2014	$2.80	$2.83	$2.67	$2.68	910,700
Oct 13, 2014 – Oct 17, 2014	$2.68	$2.69	$2.41	$2.63	1,924,500
Oct 20, 2014 – Oct 24, 2014	$2.64	$2.79	$2.63	$2.79	920,800
Oct 27, 2014 – Oct 31, 2014	$2.78	$2.83	$2.75	$2.80	709,600
Nov 3, 2014 – Nov 7, 2014	$2.81	$2.82	$2.76	$2.80	733,500
Nov 10, 2014 – Nov 14, 2014	$2.81	$2.83	$2.77	$2.78	615,100
Nov 17, 2014 – Nov 21, 2014	$2.77	$2.82	$2.76	$2.81	820,700
Nov 24, 2014 – Nov 28, 2014	$2.81	$2.85	$2.81	$2.83	516,800
Dec 1, 2014 – Dec 5, 2014	$2.82	$2.84	$2.78	$2.82	698,000
Dec 8, 2014 – Dec 12, 2014	$2.80	$2.81	$2.67	$2.68	762,800
Dec 15, 2014 – Dec 19, 2014	$2.70	$2.73	$2.59	$2.71	1,036,900
Dec 22, 2014 – Dec 26, 2014	$2.72	$2.76	$2.69	$2.76	777,600
Dec 29, 2014 – Jan 2, 2015	$2.75	$2.94	$2.73	$2.85	3,246,800
Jan 5, 2015 – Jan 9, 2015	$2.82	$2.82	$2.71	$2.78	940,300
Jan 12, 2015 – Jan 16, 2015	$2.77	$2.79	$2.68	$2.75	754,800
Jan 19, 2015 – Jan 23, 2015	$2.75	$2.83	$2.72	$2.81	472,700
Jan 26, 2015 – Jan 30, 2015	$2.80	$2.82	$2.71	$2.74	650,500
Feb 2, 2015 – Feb 6, 2015	$2.75	$2.83	$2.74	$2.81	602,400
Feb 9, 2015 – Feb 13, 2015	$2.81	$2.86	$2.77	$2.86	583,500
Feb 16, 2015 – Feb 20, 2015	$2.86	$2.89	$2.84	$2.88	426,400
Feb 23, 2015 – Feb 27, 2015	$2.88	$2.91	$2.86	$2.91	709,600
Mar 2, 2015 – Mar 6, 2015	$2.91	$2.93	$2.87	$2.88	651,700
Mar 9, 2015 – Mar 13, 2015	$2.89	$2.90	$2.79	$2.82	678,100
Mar 16, 2015 – Mar 20, 2015	$2.83	$2.89	$2.81	$2.87	854,100
Mar 23, 2015 – Mar 27, 2015	$2.86	$2.89	$2.82	$2.84	603,600
Mar 30, 2015 – Apr 2, 2015	$2.84	$2.86	$2.82	$2.84	505,200
Apr 6, 2015 – Apr 10, 2015	$2.82	$2.90	$2.82	$2.88	646,100
Apr 13, 2015 – Apr 17, 2015	$2.89	$2.97	$2.87	$2.92	1,008,400
Apr 20, 2015 – Apr 24, 2015	$2.92	$2.97	$2.91	$2.96	722,800
Apr 27, 2015 – May 1, 2015	$2.97	$2.98	$2.91	$2.94	733,900
May 4, 2015 – May 8, 2015	$2.94	$2.97	$2.92	$2.97	928,900
May 11, 2015 – May 15, 2015	$2.95	$2.97	$2.91	$2.95	721,900
May 18, 2015 – May 22, 2015	$2.95	$2.99	$2.94	$2.97	754,400
May 25, 2015 – May 29, 2015	$2.96	$2.97	$2.94	$2.94	505,100
Jun 1, 2015 – Jun 5, 2015	$2.95	$2.96	$2.88	$2.89	914,700
Jun 8, 2015 – Jun 12, 2015	$2.87	$2.91	$2.85	$2.90	661,400
Jun 15, 2015 – Jun 19, 2015	$2.88	$2.96	$2.88	$2.94	1,043,100
Jun 22, 2015 – Jun 26, 2015	$2.95	$2.99	$2.90	$2.90	1,129,200
Jun 29, 2015 – Jul 2, 2015	$2.89	$2.90	$2.81	$2.89	919,000
Jul 6, 2015 – Jul 10, 2015	$2.86	$2.87	$2.79	$2.86	746,400
Jul 13, 2015 – Jul 17, 2015	$2.88	$2.93	$2.87	$2.88	785,800
Jul 20, 2015 – Jul 24, 2015	$2.89	$2.90	$2.80	$2.80	985,700
Jul 27, 2015 – Jul 31, 2015	$2.79	$2.81	$2.71	$2.79	878,800
Aug 3, 2015 – Aug 7, 2015	$2.78	$2.83	$2.76	$2.77	599,800
Aug 10, 2015 – Aug 14, 2015	$2.79	$2.79	$2.70	$2.73	1,103,500
Aug 17, 2015 – Aug 21, 2015	$2.72	$2.74	$2.54	$2.55	1,332,600
Aug 24, 2015 – Aug 28, 2015	$2.42	$2.58	$2.25	$2.57	1,636,300
Aug 31, 2015 – Sep 4, 2015	$2.54	$2.56	$2.47	$2.50	1,063,000
Sep 7, 2015 – Sep 11, 2015	$2.52	$2.55	$2.51	$2.51	856,400
Sep 14, 2015 – Sep 18, 2015	$2.52	$2.56	$2.48	$2.52	1,023,300
Sep 21, 2015 – Sep 25, 2015	$2.52	$2.55	$2.44	$2.47	818,300
Sep 28, 2015 – Oct 2, 2015	$2.44	$2.44	$2.33	$2.39	1,169,200
Oct 5, 2015 – Oct 9, 2015	$2.40	$2.54	$2.40	$2.53	948,200
Oct 12, 2015 – Oct 16, 2015	$2.55	$2.57	$2.47	$2.56	1,633,000
Oct 19, 2015 – Oct 23, 2015	$2.57	$2.67	$2.56	$2.64	1,177,700
Oct 26, 2015 – Oct 30, 2015	$2.65	$2.65	$2.57	$2.63	1,021,100
Nov 2, 2015 – Nov 6, 2015	$2.62	$2.68	$2.62	$2.65	747,900
Nov 9, 2015 – Nov 13, 2015	$2.63	$2.64	$2.52	$2.52	755,300
Nov 16, 2015 – Nov 20, 2015	$2.53	$2.60	$2.52	$2.58	682,200
Nov 23, 2015 – Nov 27, 2015	$2.58	$2.59	$2.55	$2.56	533,300
Nov 30, 2015 – Dec 4, 2015	$2.56	$2.59	$2.54	$2.58	1,078,500
Dec 7, 2015 – Dec 11, 2015	$2.57	$2.57	$2.45	$2.45	950,100
Dec 14, 2015 – Dec 18, 2015	$2.45	$2.53	$2.41	$2.48	1,407,600
Dec 21, 2015 – Dec 24, 2015	$2.50	$2.53	$2.46	$2.52	1,602,100
Dec 28, 2015 – Dec 31, 2015	$2.51	$2.55	$2.50	$2.53	1,749,100
Jan 4, 2016 – Jan 8, 2016	$2.49	$2.55	$2.44	$2.44	3,169,500
Jan 11, 2016 – Jan 15, 2016	$2.44	$2.44	$2.22	$2.25	1,503,200
Jan 18, 2016 – Jan 22, 2016	$2.25	$2.26	$2.07	$2.23	1,610,300
Jan 25, 2016 – Jan 29, 2016	$2.23	$2.31	$2.19	$2.30	1,206,200
Feb 1, 2016 – Feb 5, 2016	$2.27	$2.33	$2.24	$2.25	797,800
Feb 8, 2016 – Feb 12, 2016	$2.24	$2.24	$2.11	$2.15	1,312,300
Feb 15, 2016 – Feb 19, 2016	$2.17	$2.24	$2.15	$2.22	813,700
Feb 22, 2016 – Feb 26, 2016	$2.26	$2.29	$2.20	$2.28	892,900
Feb 29, 2016 – Mar 4, 2016	$2.28	$2.41	$2.27	$2.40	840,300
Mar 7, 2016 – Mar 11, 2016	$2.39	$2.45	$2.37	$2.44	894,600
Mar 14, 2016 – Mar 18, 2016	$2.44	$2.50	$2.40	$2.49	771,300
Mar 21, 2016 – Mar 24, 2016	$2.49	$2.49	$2.42	$2.43	598,900
Mar 28, 2016 – Apr 1, 2016	$2.44	$2.54	$2.43	$2.51	889,700
Apr 4, 2016 – Apr 8, 2016	$2.51	$2.52	$2.43	$2.48	830,000
Apr 11, 2016 – Apr 15, 2016	$2.50	$2.56	$2.48	$2.56	715,100
Apr 18, 2016 – Apr 22, 2016	$2.55	$2.61	$2.54	$2.60	552,800
Apr 25, 2016 – Apr 29, 2016	$2.59	$2.62	$2.57	$2.60	641,300
May 2, 2016 – May 6, 2016	$2.59	$2.62	$2.54	$2.55	899,800
May 9, 2016 – May 13, 2016	$2.56	$2.59	$2.54	$2.54	991,900
May 16, 2016 – May 20, 2016	$2.55	$2.58	$2.52	$2.55	917,000
May 23, 2016 – May 27, 2016	$2.55	$2.62	$2.54	$2.60	761,600
May 30, 2016 – Jun 3, 2016	$2.60	$2.63	$2.57	$2.63	539,300
Jun 6, 2016 – Jun 10, 2016	$2.63	$2.69	$2.61	$2.61	931,300
Jun 13, 2016 – Jun 17, 2016	$2.61	$2.64	$2.53	$2.57	1,351,600
Jun 20, 2016 – Jun 24, 2016	$2.60	$2.64	$2.53	$2.55	1,266,400
Jun 27, 2016 – Jul 1, 2016	$2.53	$2.62	$2.44	$2.62	1,364,200
Jul 4, 2016 – Jul 8, 2016	$2.61	$2.66	$2.57	$2.65	1,026,300
Jul 11, 2016 – Jul 15, 2016	$2.66	$2.75	$2.66	$2.69	2,247,000
Jul 18, 2016 – Jul 22, 2016	$2.70	$2.77	$2.69	$2.77	843,400
Jul 25, 2016 – Jul 29, 2016	$2.77	$2.81	$2.75	$2.81	1,257,500
Aug 1, 2016 – Aug 5, 2016	$2.81	$2.81	$2.74	$2.78	1,214,500
Aug 8, 2016 – Aug 12, 2016	$2.80	$2.82	$2.76	$2.80	1,112,700
Aug 15, 2016 – Aug 19, 2016	$2.82	$2.87	$2.80	$2.86	1,164,200
Aug 22, 2016 – Aug 26, 2016	$2.85	$2.86	$2.81	$2.82	1,079,700
Aug 29, 2016 – Sep 2, 2016	$2.83	$2.86	$2.80	$2.85	747,600
Sep 5, 2016 – Sep 9, 2016	$2.85	$2.88	$2.80	$2.80	903,600
Sep 12, 2016 – Sep 16, 2016	$2.79	$2.82	$2.74	$2.79	1,009,000
Sep 19, 2016 – Sep 23, 2016	$2.80	$2.86	$2.78	$2.84	804,300
Sep 26, 2016 – Sep 30, 2016	$2.83	$2.88	$2.80	$2.87	816,700
Oct 3, 2016 – Oct 7, 2016	$2.86	$2.88	$2.81	$2.82	756,600
Oct 10, 2016 – Oct 14, 2016	$2.84	$2.88	$2.78	$2.79	1,002,700
Oct 17, 2016 – Oct 21, 2016	$2.79	$2.81	$2.76	$2.80	740,300
Oct 24, 2016 – Oct 28, 2016	$2.82	$2.84	$2.77	$2.77	657,400
Oct 31, 2016 – Nov 4, 2016	$2.79	$2.80	$2.69	$2.69	976,000
Nov 7, 2016 – Nov 11, 2016	$2.75	$2.75	$2.69	$2.73	791,600
Nov 14, 2016 – Nov 18, 2016	$2.74	$2.80	$2.70	$2.80	753,600
Nov 21, 2016 – Nov 25, 2016	$2.80	$2.85	$2.78	$2.83	534,900
Nov 28, 2016 – Dec 2, 2016	$2.84	$2.85	$2.72	$2.74	1,663,800
Dec 5, 2016 – Dec 9, 2016	$2.74	$2.84	$2.74	$2.80	1,214,900
Dec 12, 2016 – Dec 16, 2016	$2.80	$2.85	$2.78	$2.84	1,374,600
Dec 19, 2016 – Dec 23, 2016	$2.84	$2.85	$2.78	$2.80	1,354,400
Dec 26, 2016 – Dec 30, 2016	$2.81	$2.83	$2.76	$2.77	1,656,600
Jan 2, 2017 – Jan 6, 2017	$2.79	$2.87	$2.77	$2.85	5,058,000
Jan 9, 2017 – Jan 13, 2017	$2.85	$2.89	$2.84	$2.88	1,031,500
Jan 16, 2017 – Jan 20, 2017	$2.89	$2.89	$2.85	$2.88	906,100
Jan 23, 2017 – Jan 27, 2017	$2.88	$2.95	$2.87	$2.95	1,705,200
Jan 30, 2017 – Feb 3, 2017	$2.94	$2.99	$2.91	$2.99	1,319,700
Feb 6, 2017 – Feb 10, 2017	$2.99	$3.06	$2.98	$3.05	1,675,200
Feb 13, 2017 – Feb 17, 2017	$3.06	$3.09	$3.05	$3.08	1,517,300
Feb 20, 2017 – Feb 24, 2017	$3.09	$3.12	$3.07	$3.10	1,067,400
Feb 27, 2017 – Mar 3, 2017	$3.11	$3.14	$3.09	$3.11	1,801,900
Mar 6, 2017 – Mar 10, 2017	$3.10	$3.12	$3.05	$3.07	1,840,300
Mar 13, 2017 – Mar 17, 2017	$3.07	$3.14	$3.06	$3.13	1,216,100
Mar 20, 2017 – Mar 24, 2017	$3.13	$3.14	$3.09	$3.13	1,059,900
Mar 27, 2017 – Mar 31, 2017	$3.12	$3.17	$3.10	$3.16	1,491,100
Apr 3, 2017 – Apr 7, 2017	$3.16	$3.22	$3.15	$3.22	1,427,600
Apr 10, 2017 – Apr 13, 2017	$3.22	$3.25	$3.21	$3.23	1,060,200
Apr 17, 2017 – Apr 21, 2017	$3.24	$3.28	$3.24	$3.25	1,459,100
Apr 24, 2017 – Apr 28, 2017	$3.28	$3.40	$3.27	$3.36	1,779,700
May 1, 2017 – May 5, 2017	$3.38	$3.44	$3.30	$3.35	2,474,600
May 8, 2017 – May 12, 2017	$3.35	$3.41	$3.31	$3.40	1,751,300
May 15, 2017 – May 19, 2017	$3.42	$3.46	$3.34	$3.40	1,913,000
May 22, 2017 – May 26, 2017	$3.41	$3.50	$3.41	$3.46	1,444,600
May 29, 2017 – Jun 2, 2017	$3.45	$3.50	$3.45	$3.49	831,800
Jun 5, 2017 – Jun 9, 2017	$3.48	$3.57	$3.47	$3.48	1,099,400
Jun 12, 2017 – Jun 16, 2017	$3.46	$3.54	$3.44	$3.51	1,230,900
Jun 19, 2017 – Jun 23, 2017	$3.54	$3.56	$3.49	$3.51	1,080,300
Jun 26, 2017 – Jun 30, 2017	$3.51	$3.55	$3.49	$3.54	1,170,000
Jul 3, 2017 – Jul 7, 2017	$3.57	$3.57	$3.52	$3.55	1,162,100
Jul 10, 2017 – Jul 14, 2017	$3.56	$3.64	$3.53	$3.64	1,032,400
Jul 17, 2017 – Jul 21, 2017	$3.64	$3.69	$3.62	$3.68	1,060,500
Jul 24, 2017 – Jul 28, 2017	$3.68	$3.73	$3.66	$3.73	1,397,500
Jul 31, 2017 – Aug 4, 2017	$3.74	$3.82	$3.72	$3.77	1,311,600
Aug 7, 2017 – Aug 11, 2017	$3.78	$3.81	$3.51	$3.63	2,227,800
Aug 14, 2017 – Aug 18, 2017	$3.65	$3.68	$3.59	$3.61	1,374,000
Aug 21, 2017 – Aug 25, 2017	$3.60	$3.71	$3.60	$3.69	893,900
Aug 28, 2017 – Sep 1, 2017	$3.71	$3.75	$3.66	$3.75	864,600
Sep 4, 2017 – Sep 8, 2017	$3.74	$3.74	$3.69	$3.72	764,400
Sep 11, 2017 – Sep 15, 2017	$3.74	$3.79	$3.73	$3.77	885,500
Sep 18, 2017 – Sep 22, 2017	$3.79	$3.84	$3.77	$3.80	956,000
Sep 25, 2017 – Sep 29, 2017	$3.80	$3.86	$3.79	$3.85	820,900
Oct 2, 2017 – Oct 6, 2017	$3.85	$3.92	$3.83	$3.90	1,040,400
Oct 9, 2017 – Oct 13, 2017	$3.91	$3.95	$3.86	$3.93	999,500
Oct 16, 2017 – Oct 20, 2017	$3.95	$3.95	$3.88	$3.91	918,000
Oct 23, 2017 – Oct 27, 2017	$3.91	$3.92	$3.84	$3.86	911,300
Oct 30, 2017 – Nov 3, 2017	$3.88	$4.01	$3.86	$3.99	1,459,000
Nov 6, 2017 – Nov 10, 2017	$4.00	$4.01	$3.92	$3.93	879,200
Nov 13, 2017 – Nov 17, 2017	$3.94	$3.95	$3.77	$3.85	1,286,600
Nov 20, 2017 – Nov 24, 2017	$3.85	$3.97	$3.85	$3.97	414,000
Nov 27, 2017 – Dec 1, 2017	$3.96	$3.98	$3.91	$3.94	704,300
Dec 4, 2017 – Dec 8, 2017	$3.97	$3.97	$3.89	$3.90	925,600
Dec 11, 2017 – Dec 15, 2017	$3.91	$3.95	$3.89	$3.91	1,057,200
Dec 18, 2017 – Dec 22, 2017	$3.93	$4.03	$3.93	$4.03	940,100
Dec 25, 2017 – Dec 29, 2017	$3.97	$4.03	$3.95	$3.98	661,600
Jan 1, 2018 – Jan 5, 2018	$4.01	$4.14	$3.99	$4.12	927,600
Jan 8, 2018 – Jan 12, 2018	$4.12	$4.17	$4.10	$4.14	1,022,900
Jan 15, 2018 – Jan 19, 2018	$4.17	$4.19	$4.10	$4.19	833,500
Jan 22, 2018 – Jan 26, 2018	$4.19	$4.33	$4.17	$4.31	1,305,500
Jan 29, 2018 – Feb 2, 2018	$4.30	$4.31	$4.08	$4.08	1,099,300
Feb 5, 2018 – Feb 9, 2018	$4.08	$4.08	$3.79	$3.90	1,833,900
Feb 12, 2018 – Feb 16, 2018	$3.87	$4.12	$3.87	$4.11	792,500
Feb 19, 2018 – Feb 23, 2018	$4.11	$4.13	$4.06	$4.12	695,400
Feb 26, 2018 – Mar 2, 2018	$4.13	$4.17	$3.94	$4.00	995,200
Mar 5, 2018 – Mar 9, 2018	$3.99	$4.15	$3.96	$4.14	767,800
Mar 12, 2018 – Mar 16, 2018	$4.15	$4.15	$4.07	$4.12	804,100
Mar 19, 2018 – Mar 23, 2018	$4.12	$4.14	$3.94	$3.94	892,200
Mar 26, 2018 – Mar 29, 2018	$4.00	$4.08	$3.97	$4.01	597,400
Apr 2, 2018 – Apr 6, 2018	$4.02	$4.13	$3.92	$4.11	813,900
Apr 9, 2018 – Apr 13, 2018	$4.14	$4.14	$3.99	$4.07	784,600
Apr 16, 2018 – Apr 20, 2018	$4.10	$4.19	$4.07	$4.14	783,600
Apr 23, 2018 – Apr 27, 2018	$4.16	$4.18	$4.11	$4.14	710,800
Apr 30, 2018 – May 4, 2018	$4.14	$4.18	$4.12	$4.18	558,400
May 7, 2018 – May 11, 2018	$4.17	$4.25	$4.16	$4.23	590,200
May 14, 2018 – May 18, 2018	$4.23	$4.23	$4.11	$4.14	1,027,600
May 21, 2018 – May 25, 2018	$4.17	$4.21	$4.09	$4.12	1,343,900
May 28, 2018 – Jun 1, 2018	$4.10	$4.13	$4.06	$4.13	662,600
Jun 4, 2018 – Jun 8, 2018	$4.14	$4.17	$4.06	$4.17	767,200
Jun 11, 2018 – Jun 15, 2018	$4.18	$4.22	$4.16	$4.20	627,600
Jun 18, 2018 – Jun 22, 2018	$4.18	$4.20	$4.15	$4.16	608,500
Jun 25, 2018 – Jun 29, 2018	$4.15	$4.15	$4.05	$4.10	790,900
Jul 2, 2018 – Jul 6, 2018	$4.09	$4.13	$4.07	$4.10	486,500
Jul 9, 2018 – Jul 13, 2018	$4.12	$4.16	$4.10	$4.11	695,100
Jul 16, 2018 – Jul 20, 2018	$4.13	$4.19	$4.09	$4.17	789,000
Jul 23, 2018 – Jul 27, 2018	$4.19	$4.25	$4.16	$4.19	622,200
Jul 30, 2018 – Aug 3, 2018	$4.20	$4.22	$4.15	$4.18	734,000
Aug 6, 2018 – Aug 10, 2018	$4.19	$4.23	$4.18	$4.19	771,600
Aug 13, 2018 – Aug 17, 2018	$4.19	$4.20	$4.11	$4.16	652,800
Aug 20, 2018 – Aug 24, 2018	$4.18	$4.23	$4.16	$4.20	557,600
Aug 27, 2018 – Aug 31, 2018	$4.23	$4.27	$4.20	$4.23	595,000
Sep 3, 2018 – Sep 7, 2018	$4.22	$4.26	$4.18	$4.22	790,400
Sep 10, 2018 – Sep 14, 2018	$4.24	$4.36	$4.23	$4.30	749,700
Sep 17, 2018 – Sep 21, 2018	$4.31	$4.32	$4.24	$4.28	729,400
Sep 24, 2018 – Sep 28, 2018	$4.28	$4.29	$4.21	$4.23	635,800
Oct 1, 2018 – Oct 5, 2018	$4.23	$4.26	$3.94	$3.98	1,540,700
Oct 8, 2018 – Oct 12, 2018	$3.96	$3.96	$3.55	$3.69	2,565,300
Oct 15, 2018 – Oct 19, 2018	$3.69	$3.82	$3.67	$3.74	1,243,700
Oct 22, 2018 – Oct 26, 2018	$3.77	$3.77	$3.54	$3.56	962,800
Oct 29, 2018 – Nov 2, 2018	$3.60	$3.67	$3.50	$3.62	1,170,100
Nov 5, 2018 – Nov 9, 2018	$3.64	$3.79	$3.62	$3.76	936,900
Nov 12, 2018 – Nov 16, 2018	$3.73	$3.75	$3.61	$3.62	963,700
Nov 19, 2018 – Nov 23, 2018	$3.61	$3.62	$3.49	$3.54	832,600
Nov 26, 2018 – Nov 30, 2018	$3.55	$3.58	$3.44	$3.56	1,965,400
Dec 3, 2018 – Dec 7, 2018	$3.70	$3.72	$3.45	$3.47	1,347,400
Dec 10, 2018 – Dec 14, 2018	$3.50	$3.51	$3.36	$3.37	1,451,700
Dec 17, 2018 – Dec 21, 2018	$3.36	$3.37	$2.96	$2.96	3,116,800
Dec 24, 2018 – Dec 28, 2018	$2.95	$3.17	$2.93	$3.13	1,829,400
Dec 31, 2018 – Jan 4, 2019	$3.19	$3.34	$3.12	$3.33	1,823,000
Jan 7, 2019 – Jan 11, 2019	$3.35	$3.52	$3.35	$3.47	1,613,600
Jan 14, 2019 – Jan 18, 2019	$3.47	$3.62	$3.41	$3.62	992,000
Jan 21, 2019 – Jan 25, 2019	$3.62	$3.65	$3.58	$3.63	854,200
Jan 28, 2019 – Feb 1, 2019	$3.62	$3.76	$3.61	$3.71	937,200
Feb 4, 2019 – Feb 8, 2019	$3.71	$3.76	$3.68	$3.72	1,018,300
Feb 11, 2019 – Feb 15, 2019	$3.74	$3.79	$3.69	$3.78	998,200
Feb 18, 2019 – Feb 22, 2019	$3.78	$3.83	$3.77	$3.83	623,900
Feb 25, 2019 – Mar 1, 2019	$3.84	$3.90	$3.82	$3.88	749,800
Mar 4, 2019 – Mar 8, 2019	$3.89	$3.91	$3.79	$3.85	950,500
Mar 11, 2019 – Mar 15, 2019	$3.88	$3.91	$3.85	$3.90	1,103,800
Mar 18, 2019 – Mar 22, 2019	$3.90	$4.02	$3.90	$3.91	982,000
Mar 25, 2019 – Mar 29, 2019	$3.92	$4.00	$3.89	$3.95	678,200
Apr 1, 2019 – Apr 5, 2019	$3.96	$4.02	$3.95	$3.99	853,500
Apr 8, 2019 – Apr 12, 2019	$4.00	$4.11	$3.99	$4.09	936,500
Apr 15, 2019 – Apr 18, 2019	$4.09	$4.15	$4.06	$4.12	617,600
Apr 22, 2019 – Apr 26, 2019	$4.14	$4.16	$4.12	$4.15	625,300
Apr 29, 2019 – May 3, 2019	$4.17	$4.18	$4.13	$4.16	700,600
May 6, 2019 – May 10, 2019	$4.14	$4.17	$4.05	$4.12	881,300
May 13, 2019 – May 17, 2019	$4.06	$4.10	$3.96	$4.07	873,900
May 20, 2019 – May 24, 2019	$4.06	$4.09	$3.95	$3.98	603,500
May 27, 2019 – May 31, 2019	$3.98	$4.00	$3.84	$3.85	520,800
Jun 3, 2019 – Jun 7, 2019	$3.84	$3.99	$3.82	$3.97	718,600
Jun 10, 2019 – Jun 14, 2019	$4.01	$4.10	$4.00	$4.05	637,600
Jun 17, 2019 – Jun 21, 2019	$4.05	$4.17	$4.01	$4.14	767,400
Jun 24, 2019 – Jun 28, 2019	$4.14	$4.16	$4.07	$4.10	534,100
Jul 1, 2019 – Jul 5, 2019	$4.14	$4.18	$4.11	$4.17	593,800
Jul 8, 2019 – Jul 12, 2019	$4.17	$4.29	$4.13	$4.18	873,300
Jul 15, 2019 – Jul 19, 2019	$4.20	$4.21	$4.14	$4.16	616,600
Jul 22, 2019 – Jul 26, 2019	$4.16	$4.21	$4.13	$4.14	620,900
Jul 29, 2019 – Aug 2, 2019	$4.14	$4.19	$4.03	$4.08	788,500
Aug 5, 2019 – Aug 9, 2019	$4.03	$4.10	$3.94	$4.05	723,600
Aug 12, 2019 – Aug 16, 2019	$4.04	$4.05	$3.89	$3.96	1,120,700
Aug 19, 2019 – Aug 23, 2019	$4.00	$4.07	$3.96	$3.99	810,900
Aug 26, 2019 – Aug 30, 2019	$3.99	$4.04	$3.95	$3.96	682,700
Sep 2, 2019 – Sep 6, 2019	$3.95	$4.07	$3.93	$4.06	624,200
Sep 9, 2019 – Sep 13, 2019	$4.07	$4.12	$4.05	$4.11	724,700
Sep 16, 2019 – Sep 20, 2019	$4.09	$4.14	$4.06	$4.09	746,800
Sep 23, 2019 – Sep 27, 2019	$4.07	$4.12	$4.01	$4.05	919,400
Sep 30, 2019 – Oct 4, 2019	$4.05	$4.10	$3.97	$4.06	1,136,700
Oct 7, 2019 – Oct 11, 2019	$4.06	$4.16	$4.02	$4.12	1,289,700
Oct 14, 2019 – Oct 18, 2019	$4.14	$4.18	$4.12	$4.16	753,400
Oct 21, 2019 – Oct 25, 2019	$4.15	$4.25	$4.15	$4.24	896,200
Oct 28, 2019 – Nov 1, 2019	$4.24	$4.32	$4.22	$4.30	1,043,000
Nov 4, 2019 – Nov 8, 2019	$4.32	$4.46	$4.32	$4.46	1,154,400
Nov 11, 2019 – Nov 15, 2019	$4.45	$4.47	$4.40	$4.43	947,300
Nov 18, 2019 – Nov 22, 2019	$4.43	$4.47	$4.41	$4.45	840,400
Nov 25, 2019 – Nov 29, 2019	$4.45	$4.55	$4.45	$4.54	688,500
Dec 2, 2019 – Dec 6, 2019	$4.54	$4.60	$4.43	$4.58	1,168,900
Dec 9, 2019 – Dec 13, 2019	$4.59	$4.60	$4.52	$4.59	914,600
Dec 16, 2019 – Dec 20, 2019	$4.58	$4.66	$4.56	$4.62	810,700
Dec 23, 2019 – Dec 27, 2019	$4.62	$4.69	$4.61	$4.66	568,900
Dec 30, 2019 – Jan 3, 2020	$4.68	$4.70	$4.58	$4.61	689,500
Jan 6, 2020 – Jan 10, 2020	$4.60	$4.66	$4.60	$4.62	716,300
Jan 13, 2020 – Jan 17, 2020	$4.62	$4.70	$4.60	$4.68	726,900
Jan 20, 2020 – Jan 24, 2020	$4.68	$4.71	$4.62	$4.69	831,500
Jan 27, 2020 – Jan 31, 2020	$4.64	$4.67	$4.59	$4.60	909,300
Feb 3, 2020 – Feb 7, 2020	$4.60	$4.78	$4.60	$4.77	1,000,800
Feb 10, 2020 – Feb 14, 2020	$4.77	$4.87	$4.77	$4.85	1,052,400
Feb 17, 2020 – Feb 21, 2020	$4.86	$4.90	$4.82	$4.84	730,400
Feb 24, 2020 – Feb 28, 2020	$4.75	$4.75	$3.92	$4.13	2,588,800
Mar 2, 2020 – Mar 6, 2020	$4.21	$4.52	$4.14	$4.31	1,381,700
Mar 9, 2020 – Mar 13, 2020	$4.01	$4.25	$2.86	$3.24	2,602,600
Mar 16, 2020 – Mar 20, 2020	$1.65	$3.14	$1.65	$2.51	3,688,900
Mar 23, 2020 – Mar 27, 2020	$2.46	$3.23	$2.12	$3.11	3,625,800
Mar 30, 2020 – Apr 3, 2020	$3.11	$3.18	$2.80	$2.81	1,796,900
Apr 6, 2020 – Apr 9, 2020	$2.91	$3.61	$2.91	$3.40	1,760,600
Apr 13, 2020 – Apr 17, 2020	$3.47	$3.59	$3.33	$3.48	1,231,200
Apr 20, 2020 – Apr 24, 2020	$3.47	$3.55	$3.33	$3.48	1,086,700
Apr 27, 2020 – May 1, 2020	$3.51	$3.66	$3.49	$3.52	950,300
May 4, 2020 – May 8, 2020	$3.51	$3.73	$3.34	$3.70	832,000
May 11, 2020 – May 15, 2020	$3.69	$3.74	$3.37	$3.51	1,137,100
May 18, 2020 – May 22, 2020	$3.62	$3.78	$3.59	$3.77	1,198,800
May 25, 2020 – May 29, 2020	$3.83	$3.91	$3.75	$3.90	1,015,200
Jun 1, 2020 – Jun 5, 2020	$3.89	$4.22	$3.86	$4.21	904,600
Jun 8, 2020 – Jun 12, 2020	$4.22	$4.35	$3.89	$4.01	1,577,000
Jun 15, 2020 – Jun 19, 2020	$3.92	$4.20	$3.89	$4.14	1,111,600
Jun 22, 2020 – Jun 26, 2020	$4.14	$4.23	$4.00	$4.00	837,900
Jun 29, 2020 – Jul 2, 2020	$4.01	$4.22	$4.00	$4.19	404,600
Jul 6, 2020 – Jul 10, 2020	$4.25	$4.32	$4.23	$4.27	1,076,700
Jul 13, 2020 – Jul 17, 2020	$4.30	$4.35	$4.18	$4.31	882,100
Jul 20, 2020 – Jul 24, 2020	$4.34	$4.50	$4.32	$4.43	924,100
Jul 27, 2020 – Jul 31, 2020	$4.48	$4.56	$4.42	$4.44	870,700
Aug 3, 2020 – Aug 7, 2020	$4.46	$4.67	$4.46	$4.62	952,700
Aug 10, 2020 – Aug 14, 2020	$4.63	$4.81	$4.63	$4.73	870,100
Aug 17, 2020 – Aug 21, 2020	$4.75	$4.84	$4.67	$4.69	963,500
Aug 24, 2020 – Aug 28, 2020	$4.75	$4.85	$4.69	$4.85	645,400
Aug 31, 2020 – Sep 4, 2020	$4.85	$4.91	$4.54	$4.70	1,139,600
Sep 7, 2020 – Sep 11, 2020	$4.61	$4.79	$4.56	$4.73	839,500
Sep 14, 2020 – Sep 18, 2020	$4.75	$4.85	$4.69	$4.80	868,000
Sep 21, 2020 – Sep 25, 2020	$4.71	$4.79	$4.49	$4.57	1,252,700
Sep 28, 2020 – Oct 2, 2020	$4.61	$4.73	$4.59	$4.67	730,200
Oct 5, 2020 – Oct 9, 2020	$4.69	$5.13	$4.66	$5.09	1,977,900
Oct 12, 2020 – Oct 16, 2020	$5.13	$5.25	$4.93	$4.95	1,355,100
Oct 19, 2020 – Oct 23, 2020	$4.96	$5.02	$4.85	$4.96	724,100
Oct 26, 2020 – Oct 30, 2020	$4.94	$4.96	$4.52	$4.56	1,268,300
Nov 2, 2020 – Nov 6, 2020	$4.63	$5.08	$4.56	$5.04	879,700
Nov 9, 2020 – Nov 13, 2020	$5.25	$5.25	$5.03	$5.19	1,062,800
Nov 16, 2020 – Nov 20, 2020	$5.25	$5.39	$5.21	$5.35	833,000
Nov 23, 2020 – Nov 27, 2020	$5.35	$5.52	$5.33	$5.42	680,700
Nov 30, 2020 – Dec 4, 2020	$5.42	$5.61	$5.32	$5.60	961,700
Dec 7, 2020 – Dec 11, 2020	$5.58	$5.74	$5.56	$5.59	923,200
Dec 14, 2020 – Dec 18, 2020	$5.62	$5.81	$5.59	$5.76	863,500
Dec 21, 2020 – Dec 24, 2020	$5.67	$5.77	$5.57	$5.76	750,700
Dec 28, 2020 – Dec 31, 2020	$5.79	$5.85	$5.68	$5.71	847,300
Jan 4, 2021 – Jan 8, 2021	$5.75	$5.76	$5.50	$5.74	1,206,800
Jan 11, 2021 – Jan 15, 2021	$5.68	$5.82	$5.65	$5.81	1,361,900
Jan 18, 2021 – Jan 22, 2021	$5.81	$6.00	$5.79	$5.90	928,400
Jan 25, 2021 – Jan 29, 2021	$5.88	$5.93	$5.51	$5.71	941,000
Feb 1, 2021 – Feb 5, 2021	$5.74	$6.03	$5.70	$5.90	1,058,800
Feb 8, 2021 – Feb 12, 2021	$5.97	$6.22	$5.95	$6.15	869,000
Feb 15, 2021 – Feb 19, 2021	$6.20	$6.26	$6.09	$6.20	633,800
Feb 22, 2021 – Feb 26, 2021	$6.19	$6.29	$5.87	$5.97	1,090,700
Mar 1, 2021 – Mar 5, 2021	$6.00	$6.19	$5.79	$5.96	948,100
Mar 8, 2021 – Mar 12, 2021	$5.97	$6.19	$5.87	$6.09	1,030,400
Mar 15, 2021 – Mar 19, 2021	$6.08	$6.20	$6.00	$6.12	794,800
Mar 22, 2021 – Mar 26, 2021	$6.14	$6.21	$5.86	$6.00	900,500
Mar 29, 2021 – Apr 1, 2021	$5.98	$6.25	$5.94	$6.23	788,800
Apr 5, 2021 – Apr 9, 2021	$6.26	$6.61	$6.26	$6.59	1,065,400
Apr 12, 2021 – Apr 16, 2021	$6.60	$6.64	$6.49	$6.55	903,800
Apr 19, 2021 – Apr 23, 2021	$6.54	$6.55	$6.21	$6.32	995,700
Apr 26, 2021 – Apr 30, 2021	$6.34	$6.52	$6.33	$6.49	701,600
May 3, 2021 – May 7, 2021	$6.51	$6.60	$6.31	$6.55	739,800
May 10, 2021 – May 14, 2021	$6.57	$6.60	$6.11	$6.29	829,300
May 17, 2021 – May 21, 2021	$6.29	$6.45	$6.08	$6.39	647,000
May 24, 2021 – May 28, 2021	$6.43	$6.51	$6.37	$6.43	602,600
May 31, 2021 – Jun 4, 2021	$6.47	$6.56	$6.41	$6.52	441,200
Jun 7, 2021 – Jun 11, 2021	$6.52	$6.81	$6.48	$6.72	794,400
Jun 14, 2021 – Jun 18, 2021	$6.78	$6.79	$6.57	$6.57	595,600
Jun 21, 2021 – Jun 25, 2021	$6.60	$6.75	$6.55	$6.73	448,500
Jun 28, 2021 – Jul 2, 2021	$6.77	$6.86	$6.70	$6.83	501,600
Jul 5, 2021 – Jul 9, 2021	$6.84	$6.90	$6.72	$6.72	558,700
Jul 12, 2021 – Jul 16, 2021	$6.76	$7.08	$6.71	$6.76	1,170,400
Jul 19, 2021 – Jul 23, 2021	$6.70	$6.87	$6.56	$6.87	599,700
Jul 26, 2021 – Jul 30, 2021	$6.84	$7.01	$6.81	$6.91	527,400
Aug 2, 2021 – Aug 6, 2021	$6.93	$6.98	$6.75	$6.83	556,700
Aug 9, 2021 – Aug 13, 2021	$6.86	$6.90	$6.73	$6.79	493,900
Aug 16, 2021 – Aug 20, 2021	$6.79	$6.85	$6.45	$6.58	777,800
Aug 23, 2021 – Aug 27, 2021	$6.57	$6.70	$6.48	$6.63	616,700
Aug 30, 2021 – Sep 3, 2021	$6.73	$6.77	$6.59	$6.60	697,800
Sep 6, 2021 – Sep 10, 2021	$6.60	$6.68	$6.55	$6.55	613,100
Sep 13, 2021 – Sep 17, 2021	$6.60	$6.63	$6.41	$6.44	614,300
Sep 20, 2021 – Sep 24, 2021	$6.36	$6.37	$6.10	$6.22	1,434,600
Sep 27, 2021 – Oct 1, 2021	$6.21	$6.27	$5.99	$6.06	1,022,900
Oct 4, 2021 – Oct 8, 2021	$6.05	$6.27	$5.90	$6.12	965,800
Oct 11, 2021 – Oct 15, 2021	$6.11	$6.36	$6.08	$6.31	492,900
Oct 18, 2021 – Oct 22, 2021	$6.31	$6.54	$6.29	$6.48	740,600
Oct 25, 2021 – Oct 29, 2021	$6.48	$6.59	$6.48	$6.59	534,800
Nov 1, 2021 – Nov 5, 2021	$6.61	$6.72	$6.57	$6.69	665,700
Nov 8, 2021 – Nov 12, 2021	$6.71	$6.80	$6.66	$6.71	602,000
Nov 15, 2021 – Nov 19, 2021	$6.70	$6.73	$6.63	$6.67	425,200
Nov 22, 2021 – Nov 26, 2021	$6.70	$6.72	$6.36	$6.44	406,700
Nov 29, 2021 – Dec 3, 2021	$6.55	$6.57	$6.21	$6.26	535,800
Dec 6, 2021 – Dec 10, 2021	$6.27	$6.51	$6.21	$6.41	692,800
Dec 13, 2021 – Dec 17, 2021	$6.40	$6.46	$6.27	$6.37	647,700
Dec 20, 2021 – Dec 23, 2021	$6.37	$6.46	$6.17	$6.37	699,000
Dec 27, 2021 – Dec 31, 2021	$6.42	$6.51	$6.37	$6.46	548,600
Jan 3, 2022 – Jan 7, 2022	$6.52	$6.52	$6.30	$6.37	880,500
Jan 10, 2022 – Jan 14, 2022	$6.33	$6.51	$6.25	$6.48	799,500
Jan 17, 2022 – Jan 21, 2022	$6.44	$6.47	$5.94	$5.97	1,227,200
Jan 24, 2022 – Jan 28, 2022	$5.88	$6.03	$5.62	$5.97	1,142,700
Jan 31, 2022 – Feb 4, 2022	$5.97	$6.21	$5.97	$6.07	807,600
Feb 7, 2022 – Feb 11, 2022	$6.10	$6.27	$5.96	$5.96	736,400
Feb 14, 2022 – Feb 18, 2022	$5.96	$6.05	$5.66	$5.73	1,358,000
Feb 21, 2022 – Feb 25, 2022	$5.70	$5.74	$5.32	$5.71	901,900
Feb 28, 2022 – Mar 4, 2022	$5.66	$5.83	$5.55	$5.58	698,100
Mar 7, 2022 – Mar 11, 2022	$5.57	$5.58	$5.21	$5.38	1,277,300
Mar 14, 2022 – Mar 18, 2022	$5.40	$5.80	$5.28	$5.76	814,200
Mar 21, 2022 – Mar 25, 2022	$5.76	$5.86	$5.67	$5.75	575,200
Mar 28, 2022 – Apr 1, 2022	$5.76	$5.95	$5.69	$5.88	622,400
Apr 4, 2022 – Apr 8, 2022	$5.87	$5.99	$5.63	$5.65	692,500
Apr 11, 2022 – Apr 14, 2022	$5.61	$5.79	$5.57	$5.64	491,100
Apr 18, 2022 – Apr 22, 2022	$5.61	$5.73	$5.47	$5.50	678,500
Apr 25, 2022 – Apr 29, 2022	$5.50	$5.50	$5.19	$5.21	978,000
May 2, 2022 – May 6, 2022	$5.21	$5.37	$5.13	$5.19	916,300
May 9, 2022 – May 13, 2022	$5.12	$5.25	$4.76	$4.95	1,133,300
May 16, 2022 – May 20, 2022	$4.94	$5.09	$4.82	$4.92	683,000
May 23, 2022 – May 27, 2022	$4.97	$5.05	$4.82	$5.02	881,000
May 30, 2022 – Jun 3, 2022	$5.04	$5.12	$4.95	$5.05	642,600
Jun 6, 2022 – Jun 10, 2022	$5.11	$5.16	$4.87	$4.89	913,500
Jun 13, 2022 – Jun 17, 2022	$4.85	$4.91	$4.39	$4.49	1,146,500
Jun 20, 2022 – Jun 24, 2022	$4.50	$4.71	$4.46	$4.68	840,500
Jun 27, 2022 – Jul 1, 2022	$4.66	$4.73	$4.54	$4.65	757,800
Jul 4, 2022 – Jul 8, 2022	$4.59	$4.79	$4.54	$4.76	887,100
Jul 11, 2022 – Jul 15, 2022	$4.75	$4.75	$4.56	$4.66	1,970,200
Jul 18, 2022 – Jul 22, 2022	$4.72	$4.89	$4.64	$4.81	1,384,300
Jul 25, 2022 – Jul 29, 2022	$4.81	$5.16	$4.78	$5.07	950,900
Aug 1, 2022 – Aug 5, 2022	$5.07	$5.16	$5.03	$5.09	1,363,100
Aug 8, 2022 – Aug 12, 2022	$5.14	$5.41	$5.12	$5.37	1,636,200
Aug 15, 2022 – Aug 19, 2022	$5.35	$5.36	$5.13	$5.20	1,075,300
Aug 22, 2022 – Aug 26, 2022	$5.19	$5.19	$4.98	$5.00	819,600
Aug 29, 2022 – Sep 2, 2022	$4.98	$5.04	$4.84	$4.93	696,100
Sep 5, 2022 – Sep 9, 2022	$4.97	$5.18	$4.90	$5.12	586,400
Sep 12, 2022 – Sep 16, 2022	$5.20	$5.20	$4.78	$4.79	968,500
Sep 19, 2022 – Sep 23, 2022	$4.77	$4.93	$4.31	$4.38	1,238,500
Sep 26, 2022 – Sep 30, 2022	$4.31	$4.38	$4.12	$4.22	1,397,700
Oct 3, 2022 – Oct 7, 2022	$4.27	$4.34	$3.92	$3.97	1,615,200
Oct 10, 2022 – Oct 14, 2022	$3.98	$3.99	$3.74	$3.76	976,200
Oct 17, 2022 – Oct 21, 2022	$3.82	$3.90	$3.77	$3.88	1,106,100
Oct 24, 2022 – Oct 28, 2022	$3.91	$4.04	$3.88	$3.99	1,102,600
Oct 31, 2022 – Nov 4, 2022	$3.97	$4.02	$3.83	$3.93	1,029,500
Nov 7, 2022 – Nov 11, 2022	$3.95	$4.23	$3.93	$4.23	916,700
Nov 14, 2022 – Nov 18, 2022	$4.23	$4.38	$4.21	$4.32	1,080,600
Nov 21, 2022 – Nov 25, 2022	$4.28	$4.45	$4.28	$4.42	757,900
Nov 28, 2022 – Dec 2, 2022	$4.38	$4.62	$4.37	$4.58	845,600
Dec 5, 2022 – Dec 9, 2022	$4.58	$4.60	$4.23	$4.25	1,054,800
Dec 12, 2022 – Dec 16, 2022	$4.25	$4.38	$4.11	$4.13	1,205,800
Dec 19, 2022 – Dec 23, 2022	$4.15	$4.18	$3.98	$4.06	1,353,000
Dec 26, 2022 – Dec 30, 2022	$4.07	$4.07	$3.95	$4.02	1,286,000
Jan 2, 2023 – Jan 6, 2023	$4.03	$4.14	$4.01	$4.14	784,200
Jan 9, 2023 – Jan 13, 2023	$4.14	$4.40	$4.12	$4.40	1,038,000
Jan 16, 2023 – Jan 20, 2023	$4.40	$4.47	$4.32	$4.44	891,500
Jan 23, 2023 – Jan 27, 2023	$4.40	$4.58	$4.40	$4.58	1,132,600
Jan 30, 2023 – Feb 3, 2023	$4.52	$4.71	$4.52	$4.62	992,400
Feb 6, 2023 – Feb 10, 2023	$4.58	$4.68	$4.50	$4.63	860,100
Feb 13, 2023 – Feb 17, 2023	$4.60	$4.70	$4.51	$4.55	769,800
Feb 20, 2023 – Feb 24, 2023	$4.52	$4.52	$4.36	$4.40	636,900
Feb 27, 2023 – Mar 3, 2023	$4.43	$4.50	$4.37	$4.49	599,500
Mar 6, 2023 – Mar 10, 2023	$4.50	$4.53	$4.26	$4.28	604,800
Mar 13, 2023 – Mar 17, 2023	$4.18	$4.26	$4.07	$4.17	756,400
Mar 20, 2023 – Mar 24, 2023	$4.21	$4.33	$4.19	$4.26	773,500
Mar 27, 2023 – Mar 31, 2023	$4.26	$4.39	$4.21	$4.38	894,500
Apr 3, 2023 – Apr 6, 2023	$4.38	$4.39	$4.28	$4.35	526,200
Apr 10, 2023 – Apr 14, 2023	$4.35	$4.42	$4.33	$4.39	775,400
Apr 17, 2023 – Apr 21, 2023	$4.39	$4.42	$4.35	$4.37	544,700
Apr 24, 2023 – Apr 28, 2023	$4.37	$4.42	$4.28	$4.37	633,800
May 1, 2023 – May 5, 2023	$4.37	$4.39	$4.23	$4.34	497,600
May 8, 2023 – May 12, 2023	$4.34	$4.39	$4.28	$4.29	528,300
May 15, 2023 – May 19, 2023	$4.31	$4.38	$4.28	$4.36	732,700
May 22, 2023 – May 26, 2023	$4.34	$4.37	$4.22	$4.28	551,400
May 29, 2023 – Jun 2, 2023	$4.29	$4.39	$4.22	$4.37	486,200
Jun 5, 2023 – Jun 9, 2023	$4.38	$4.48	$4.33	$4.48	814,500
Jun 12, 2023 – Jun 16, 2023	$4.48	$4.64	$4.46	$4.58	808,800
Jun 19, 2023 – Jun 23, 2023	$4.56	$4.56	$4.40	$4.42	409,400
Jun 26, 2023 – Jun 30, 2023	$4.41	$4.53	$4.38	$4.52	525,300
Jul 3, 2023 – Jul 7, 2023	$4.52	$4.56	$4.38	$4.50	531,500
Jul 10, 2023 – Jul 14, 2023	$4.50	$4.76	$4.49	$4.67	1,044,700
Jul 17, 2023 – Jul 21, 2023	$4.67	$4.74	$4.63	$4.64	687,400
Jul 24, 2023 – Jul 28, 2023	$4.67	$4.71	$4.63	$4.70	540,900
Jul 31, 2023 – Aug 4, 2023	$4.70	$4.72	$4.55	$4.57	613,500
Aug 7, 2023 – Aug 11, 2023	$4.62	$4.67	$4.57	$4.62	728,000
Aug 14, 2023 – Aug 18, 2023	$4.62	$4.64	$4.43	$4.46	787,000
Aug 21, 2023 – Aug 25, 2023	$4.47	$4.57	$4.42	$4.50	558,800
Aug 28, 2023 – Sep 1, 2023	$4.47	$4.60	$4.45	$4.59	763,500
Sep 4, 2023 – Sep 8, 2023	$4.56	$4.60	$4.47	$4.48	314,000
Sep 11, 2023 – Sep 15, 2023	$4.52	$4.54	$4.45	$4.49	739,700
Sep 18, 2023 – Sep 22, 2023	$4.50	$4.50	$4.38	$4.40	629,100
Sep 25, 2023 – Sep 29, 2023	$4.39	$4.40	$4.25	$4.27	581,300
Oct 2, 2023 – Oct 6, 2023	$4.25	$4.28	$4.12	$4.21	937,800
Oct 9, 2023 – Oct 13, 2023	$4.21	$4.31	$4.21	$4.24	596,700
Oct 16, 2023 – Oct 20, 2023	$4.24	$4.27	$4.11	$4.11	613,700
Oct 23, 2023 – Oct 27, 2023	$4.09	$4.17	$3.94	$3.96	834,400
Oct 30, 2023 – Nov 3, 2023	$3.99	$4.29	$3.98	$4.27	605,800
Nov 6, 2023 – Nov 10, 2023	$4.28	$4.30	$4.20	$4.24	538,900
Nov 13, 2023 – Nov 17, 2023	$4.24	$4.42	$4.24	$4.38	659,600
Nov 20, 2023 – Nov 24, 2023	$4.38	$4.49	$4.38	$4.43	701,300
Nov 27, 2023 – Dec 1, 2023	$4.43	$4.46	$4.39	$4.45	1,057,500
Dec 4, 2023 – Dec 8, 2023	$4.41	$4.43	$4.38	$4.41	751,000
Dec 11, 2023 – Dec 15, 2023	$4.42	$4.57	$4.36	$4.56	1,452,700
Dec 18, 2023 – Dec 22, 2023	$4.58	$4.63	$4.53	$4.61	1,133,000
Dec 25, 2023 – Dec 29, 2023	$4.61	$4.69	$4.60	$4.61	798,900
Jan 1, 2024 – Jan 5, 2024	$4.57	$4.59	$4.51	$4.57	716,600
Jan 8, 2024 – Jan 12, 2024	$4.55	$4.67	$4.55	$4.65	655,000
Jan 15, 2024 – Jan 19, 2024	$4.63	$4.65	$4.55	$4.62	592,400
Jan 22, 2024 – Jan 26, 2024	$4.64	$4.72	$4.64	$4.71	814,200
Jan 29, 2024 – Feb 2, 2024	$4.72	$4.84	$4.72	$4.78	1,202,500
Feb 5, 2024 – Feb 9, 2024	$4.80	$4.94	$4.77	$4.92	842,300
Feb 12, 2024 – Feb 16, 2024	$4.93	$4.97	$4.80	$4.92	1,251,500
Feb 19, 2024 – Feb 23, 2024	$4.92	$5.01	$4.88	$4.99	964,600
Feb 26, 2024 – Mar 1, 2024	$5.00	$5.03	$4.88	$5.02	1,005,200
Mar 4, 2024 – Mar 8, 2024	$5.01	$5.17	$4.98	$5.12	1,149,400
Mar 11, 2024 – Mar 15, 2024	$5.10	$5.24	$5.06	$5.14	1,106,100
Mar 18, 2024 – Mar 22, 2024	$5.15	$5.30	$5.13	$5.28	814,000
Mar 25, 2024 – Mar 28, 2024	$5.27	$5.31	$5.24	$5.28	758,600
Apr 1, 2024 – Apr 5, 2024	$5.27	$5.34	$5.27	$5.30	1,774,700
Apr 8, 2024 – Apr 12, 2024	$5.30	$5.39	$5.29	$5.35	1,613,800
Apr 15, 2024 – Apr 19, 2024	$5.36	$5.36	$5.01	$5.02	1,288,100
Apr 22, 2024 – Apr 26, 2024	$5.05	$5.23	$5.03	$5.18	569,800
Apr 29, 2024 – May 3, 2024	$5.21	$5.48	$5.20	$5.47	776,500
May 6, 2024 – May 10, 2024	$5.42	$5.48	$5.37	$5.43	609,100
May 13, 2024 – May 17, 2024	$5.43	$5.52	$5.39	$5.48	590,200
May 20, 2024 – May 24, 2024	$5.48	$5.59	$5.46	$5.49	755,700
May 27, 2024 – May 31, 2024	$5.52	$5.55	$5.44	$5.48	454,100
Jun 3, 2024 – Jun 7, 2024	$5.49	$5.67	$5.47	$5.61	504,700
Jun 10, 2024 – Jun 14, 2024	$5.60	$5.76	$5.58	$5.71	519,400
Jun 17, 2024 – Jun 21, 2024	$5.70	$5.84	$5.65	$5.75	646,300
Jun 24, 2024 – Jun 28, 2024	$5.76	$5.81	$5.66	$5.69	802,800
Jul 1, 2024 – Jul 5, 2024	$5.71	$5.87	$5.66	$5.83	449,300
Jul 8, 2024 – Jul 12, 2024	$5.86	$5.96	$5.81	$5.93	558,300
Jul 15, 2024 – Jul 19, 2024	$5.96	$5.97	$5.71	$5.79	723,600
Jul 22, 2024 – Jul 26, 2024	$5.81	$5.83	$5.62	$5.62	786,000
Jul 29, 2024 – Aug 2, 2024	$5.64	$5.81	$5.53	$5.61	703,500
Aug 5, 2024 – Aug 9, 2024	$5.35	$5.65	$5.30	$5.64	697,000
Aug 12, 2024 – Aug 16, 2024	$5.65	$5.88	$5.60	$5.86	625,500
Aug 19, 2024 – Aug 23, 2024	$5.87	$6.02	$5.84	$5.94	656,000
Aug 26, 2024 – Aug 30, 2024	$5.96	$5.98	$5.86	$5.93	499,100
Sep 2, 2024 – Sep 6, 2024	$5.93	$5.93	$5.65	$5.67	1,501,500
Sep 9, 2024 – Sep 13, 2024	$5.74	$5.89	$5.70	$5.85	2,421,700
Sep 16, 2024 – Sep 20, 2024	$5.88	$5.97	$5.81	$5.93	995,500
Sep 23, 2024 – Sep 27, 2024	$5.94	$6.08	$5.93	$6.07	1,056,100
Sep 30, 2024 – Oct 4, 2024	$6.07	$6.10	$5.97	$6.08	831,700
Oct 7, 2024 – Oct 11, 2024	$6.10	$6.22	$6.06	$6.18	1,029,000
Oct 14, 2024 – Oct 18, 2024	$6.22	$6.25	$6.10	$6.15	554,000
Oct 21, 2024 – Oct 25, 2024	$6.16	$6.21	$6.02	$6.11	844,300
Oct 28, 2024 – Nov 1, 2024	$6.14	$6.18	$5.86	$5.90	791,900
Nov 4, 2024 – Nov 8, 2024	$5.91	$6.12	$5.87	$6.10	661,000
Nov 11, 2024 – Nov 15, 2024	$6.10	$6.16	$5.88	$5.89	931,500
Nov 18, 2024 – Nov 22, 2024	$5.90	$6.06	$5.87	$6.04	1,062,500
Nov 25, 2024 – Nov 29, 2024	$6.04	$6.12	$6.01	$6.08	579,000
Dec 2, 2024 – Dec 6, 2024	$6.08	$6.23	$6.06	$6.22	568,600
Dec 9, 2024 – Dec 13, 2024	$6.24	$6.26	$6.10	$6.13	620,100
Dec 16, 2024 – Dec 20, 2024	$6.12	$6.15	$5.82	$5.95	744,500
Dec 23, 2024 – Dec 27, 2024	$5.95	$6.10	$5.93	$5.97	477,100
Dec 30, 2024 – Jan 3, 2025	$5.97	$5.97	$5.83	$5.93	841,700
Jan 6, 2025 – Jan 10, 2025	$5.97	$6.01	$5.83	$5.88	659,400
Jan 13, 2025 – Jan 17, 2025	$5.83	$6.02	$5.79	$5.96	839,900
Jan 20, 2025 – Jan 24, 2025	$5.98	$6.08	$5.97	$6.03	608,300
Jan 27, 2025 – Jan 31, 2025	$5.97	$6.08	$5.86	$5.99	948,800
Feb 3, 2025 – Feb 7, 2025	$5.94	$6.13	$5.90	$6.09	898,600
Feb 10, 2025 – Feb 14, 2025	$6.11	$6.18	$6.03	$6.17	562,000
Feb 17, 2025 – Feb 21, 2025	$6.16	$6.21	$6.10	$6.12	564,900
Feb 24, 2025 – Feb 28, 2025	$6.13	$6.15	$5.88	$5.92	901,600
Mar 3, 2025 – Mar 7, 2025	$5.95	$5.99	$5.80	$5.98	1,180,900
Mar 10, 2025 – Mar 14, 2025	$5.89	$5.90	$5.67	$5.79	1,208,800
Mar 17, 2025 – Mar 21, 2025	$5.72	$5.90	$5.72	$5.82	1,015,800
Mar 24, 2025 – Mar 28, 2025	$5.88	$5.93	$5.67	$5.69	1,306,400
Mar 31, 2025 – Apr 4, 2025	$5.63	$5.71	$5.03	$5.06	2,174,000
Apr 7, 2025 – Apr 11, 2025	$5.00	$5.43	$4.74	$5.30	1,871,000
Apr 14, 2025 – Apr 17, 2025	$5.36	$5.45	$5.29	$5.38	622,000
Apr 21, 2025 – Apr 25, 2025	$5.38	$5.69	$5.28	$5.68	557,500
Apr 28, 2025 – May 2, 2025	$5.70	$5.93	$5.62	$5.90	423,300
May 5, 2025 – May 9, 2025	$5.89	$5.94	$5.81	$5.91	521,900
May 12, 2025 – May 16, 2025	$6.01	$6.12	$5.94	$6.12	505,900
May 19, 2025 – May 23, 2025	$6.05	$6.16	$6.02	$6.07	717,500
May 26, 2025 – May 30, 2025	$6.13	$6.13	$6.03	$6.11	621,300
Jun 2, 2025 – Jun 6, 2025	$6.09	$6.22	$6.04	$6.20	730,400
Jun 9, 2025 – Jun 13, 2025	$6.20	$6.29	$6.13	$6.19	910,700
Jun 16, 2025 – Jun 20, 2025	$6.20	$6.27	$6.13	$6.14	510,600
Jun 23, 2025 – Jun 27, 2025	$6.13	$6.41	$6.11	$6.40	718,400
Jun 30, 2025 – Jul 3, 2025	$6.40	$6.52	$6.40	$6.49	598,800
Jul 7, 2025 – Jul 11, 2025	$6.45	$6.52	$6.41	$6.46	749,700
Jul 14, 2025 – Jul 18, 2025	$6.48	$6.51	$6.41	$6.49	854,900
Jul 21, 2025 – Jul 25, 2025	$6.51	$6.60	$6.49	$6.60	744,800
Jul 28, 2025 – Aug 1, 2025	$6.59	$6.60	$6.41	$6.47	782,900
Aug 4, 2025 – Aug 8, 2025	$6.47	$6.63	$6.46	$6.60	957,300
Aug 11, 2025 – Aug 15, 2025	$6.61	$6.70	$6.56	$6.68	771,300
Aug 18, 2025 – Aug 22, 2025	$6.68	$6.71	$6.49	$6.63	739,400
Aug 25, 2025 – Aug 29, 2025	$6.65	$6.74	$6.62	$6.71	1,202,200
Sep 1, 2025 – Sep 5, 2025	$6.69	$6.72	$6.60	$6.66	718,500
Sep 8, 2025 – Sep 12, 2025	$6.69	$6.90	$6.67	$6.88	1,155,000
Sep 15, 2025 – Sep 19, 2025	$6.93	$7.02	$6.86	$7.02	1,000,600
Sep 22, 2025 – Sep 26, 2025	$7.02	$7.09	$6.87	$6.92	962,600
Sep 29, 2025 – Oct 3, 2025	$6.95	$7.07	$6.90	$7.07	1,126,100
Oct 6, 2025 – Oct 10, 2025	$7.07	$7.27	$7.03	$7.06	1,528,200
Oct 13, 2025 – Oct 17, 2025	$7.15	$7.22	$7.01	$7.07	822,900
Oct 20, 2025 – Oct 24, 2025	$7.10	$7.13	$6.93	$7.04	862,400
Oct 27, 2025 – Oct 31, 2025	$7.10	$7.23	$7.04	$7.14	762,400
Nov 3, 2025 – Nov 7, 2025	$7.19	$7.20	$6.88	$6.92	756,700
Nov 10, 2025 – Nov 14, 2025	$6.97	$7.06	$6.79	$6.89	888,800
Nov 17, 2025 – Nov 21, 2025	$6.84	$6.89	$6.66	$6.67	943,300
Nov 24, 2025 – Nov 28, 2025	$6.67	$6.92	$6.67	$6.90	538,700
Dec 1, 2025 – Dec 5, 2025	$6.88	$6.93	$6.78	$6.91	755,800
Dec 8, 2025 – Dec 12, 2025	$6.93	$6.98	$6.86	$6.91	660,000
Dec 15, 2025 – Dec 19, 2025	$6.92	$6.92	$6.71	$6.87	930,100
Dec 22, 2025 – Dec 26, 2025	$6.91	$7.06	$6.79	$7.05	517,300
Dec 29, 2025 – Jan 2, 2026	$7.04	$7.12	$6.99	$7.09	586,000
Jan 5, 2026 – Jan 9, 2026	$7.12	$7.28	$7.10	$7.28	1,189,800
Jan 12, 2026 – Jan 16, 2026	$7.28	$7.50	$7.28	$7.45	819,900
Jan 19, 2026 – Jan 23, 2026	$7.33	$7.55	$7.27	$7.55	762,500
Jan 26, 2026 – Jan 30, 2026	$7.54	$7.67	$7.49	$7.61	840,500
Feb 2, 2026 – Feb 6, 2026	$7.60	$7.66	$7.47	$7.57	1,063,900
Feb 9, 2026 – Feb 13, 2026	$7.56	$7.85	$7.54	$7.75	1,037,600
Feb 16, 2026 – Feb 20, 2026	$7.75	$7.83	$7.60	$7.83	592,600
Feb 23, 2026 – Feb 27, 2026	$7.83	$7.97	$7.79	$7.83	739,800
Mar 2, 2026 – Mar 6, 2026	$7.78	$7.86	$7.21	$7.23	1,038,700
Mar 9, 2026 – Mar 13, 2026	$7.09	$7.38	$6.93	$7.11	643,300
Mar 16, 2026 – Mar 20, 2026	$7.13	$7.29	$6.98	$7.05	848,300
Mar 23, 2026 – Mar 27, 2026	$7.13	$7.22	$6.76	$6.76	1,118,100
Mar 30, 2026 – Apr 2, 2026	$6.77	$7.22	$6.71	$7.20	1,330,200
Apr 6, 2026 – Apr 10, 2026	$7.17	$7.60	$7.07	$7.43	1,565,800
Apr 13, 2026 – Apr 17, 2026	$7.41	$7.96	$7.40	$7.87	785,100
Apr 20, 2026 – Apr 24, 2026	$7.90	$7.99	$7.76	$7.95	916,900
Apr 27, 2026 – May 1, 2026	$7.97	$8.14	$7.65	$8.08	980,100
May 4, 2026 – May 8, 2026	$8.10	$8.52	$8.04	$8.51	894,800
May 11, 2026 – May 15, 2026	$8.50	$8.69	$8.35	$8.41	1,021,700
May 18, 2026 – May 22, 2026	$8.40	$8.52	$8.09	$8.42	1,049,300
May 25, 2026 – May 29, 2026	$8.49	$8.91	$8.49	$8.88	895,300
Jun 1, 2026 – Jun 5, 2026	$8.87	$8.92	$8.41	$8.49	1,101,600
Jun 8, 2026 – Jun 12, 2026	$8.34	$8.67	$8.23	$8.52	1,276,300
Jun 15, 2026 – Jun 18, 2026	$8.60	$8.80	$8.58	$8.80	818,500
Jun 22, 2026 – Jun 26, 2026	$8.86	$8.99	$8.49	$8.56	855,000
Jun 29, 2026 – Jul 2, 2026	$8.57	$8.79	$8.52	$8.58	706,800
Jul 6, 2026 – Jul 10, 2026	$8.60	$8.69	$8.60	$8.64	1,649,900
Jul 13, 2026 – Jul 17, 2026	$8.66	$8.69	$8.55	$8.56	1,380,200
Jul 20, 2026 – Jul 24, 2026	$8.59	$8.67	$8.34	$8.40	1,270,500
Jul 27, 2026 – Jul 31, 2026	$8.51	$8.65	$7.97	$8.18	1,574,100
Aug 3, 2026 – Aug 7, 2026	$8.18	$8.44	$8.17	$8.41	1,003,800
Aug 10, 2026 – Aug 14, 2026	$8.43	$8.72	$8.42	$8.61	748,200
Aug 17, 2026 – Aug 21, 2026	$8.61	$8.69	$8.31	$8.49	621,100
Aug 24, 2026 – Aug 28, 2026	$8.51	$8.59	$8.41	$8.48	366,200
Aug 31, 2026 – Sep 4, 2026	$8.42	$8.53	$8.29	$8.51	857,100
Sep 7, 2026 – Sep 11, 2026	$8.51	$8.58	$8.25	$8.37	466,500
Sep 14, 2026 – Sep 18, 2026	$8.25	$8.35	$8.03	$8.21	780,100

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Calamos Global Dynamic Income Fund (CHW) is available to Pro members and via the machine API.

AI valuation — available
Intrinsic / IC value — available
Upside vs price — available

Unlock with Pro Agent / API docs

Line items

About Calamos Global Dynamic Income Fund

Managed by Calamos Advisors LLC and established by Calamos Investments LLC, the Calamos Global Dynamic Income Fund operates as a closed-end balanced mutual fund. This U.S.-domiciled fund, which commenced operations on April 10, 2007, and was previously known as Calamos Global Diversified Income & Opportunities Fund, strategically invests across worldwide public equity and fixed income markets. Its primary focus is on growth-oriented stocks from companies across all market capitalizations, complemented by allocations to higher-yielding corporate and government bonds, convertible securities, and alternative strategies like arbitrage and written call options. Portfolio construction is informed by a robust combination of fundamental and quantitative analysis, meticulously assessing the origin, sustainability, and inherent risks of potential investments. The fund's performance is measured against the MSCI World Index and the Merrill Lynch Global Broad Markets Index.

CEO: John Peter Calamos
Employees: 0
Beta: 1.19

The peer comparison table is shown only to users with a Pro subscription.

Unlock with Pro

Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice.

Price history

InvestorsCraft valuation

About Calamos Global Dynamic Income Fund

Peer comparison