US · GSL
Global Ship Lease, Inc.
Price · as of 2026-09-04
$46.40
Market cap 1.53B
Price history
| Week | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2006 – Sep 29, 2006 | $31.94 | $32.16 | $31.50 | $31.50 | |
| Oct 2, 2006 – Oct 6, 2006 | $31.28 | $31.94 | $31.28 | $31.58 | 0 |
| Oct 9, 2006 – Oct 13, 2006 | $31.54 | $32.16 | $31.50 | $31.58 | 0 |
| Oct 16, 2006 – Oct 20, 2006 | $31.58 | $32.16 | $31.58 | $31.72 | 0 |
| Oct 23, 2006 – Oct 27, 2006 | $31.72 | $32.60 | $31.72 | $31.85 | 0 |
| Oct 30, 2006 – Nov 3, 2006 | $31.72 | $32.38 | $31.72 | $31.94 | 0 |
| Nov 6, 2006 – Nov 10, 2006 | $31.76 | $32.24 | $31.49 | $31.58 | 0 |
| Nov 13, 2006 – Nov 17, 2006 | $31.63 | $32.77 | $31.63 | $32.77 | 0 |
| Nov 20, 2006 – Nov 24, 2006 | $32.77 | $32.77 | $31.94 | $31.94 | 0 |
| Nov 27, 2006 – Dec 1, 2006 | $32.16 | $32.82 | $32.16 | $32.60 | 0 |
| Dec 4, 2006 – Dec 8, 2006 | $32.82 | $32.82 | $32.38 | $32.42 | 0 |
| Dec 11, 2006 – Dec 15, 2006 | $32.42 | $32.78 | $32.38 | $32.51 | 0 |
| Dec 18, 2006 – Dec 22, 2006 | $32.69 | $33.48 | $32.51 | $32.91 | 0 |
| Dec 25, 2006 – Dec 29, 2006 | $33.04 | $33.48 | $32.91 | $33.04 | 0 |
| Jan 1, 2007 – Jan 5, 2007 | $33.04 | $33.47 | $33.04 | $33.08 | 0 |
| Jan 8, 2007 – Jan 12, 2007 | $33.04 | $33.48 | $32.20 | $33.48 | 0 |
| Jan 15, 2007 – Jan 19, 2007 | $33.48 | $33.52 | $32.86 | $33.04 | 0 |
| Jan 22, 2007 – Jan 26, 2007 | $33.04 | $33.70 | $32.82 | $33.39 | 0 |
| Jan 29, 2007 – Feb 2, 2007 | $33.48 | $33.48 | $33.00 | $33.13 | 0 |
| Feb 5, 2007 – Feb 9, 2007 | $33.26 | $33.43 | $33.08 | $33.17 | 0 |
| Feb 12, 2007 – Feb 16, 2007 | $33.48 | $34.58 | $33.04 | $33.08 | 0 |
| Feb 19, 2007 – Feb 23, 2007 | $33.17 | $33.74 | $32.99 | $33.13 | 0 |
| Feb 26, 2007 – Mar 2, 2007 | $33.35 | $33.88 | $32.38 | $32.95 | 0 |
| Mar 5, 2007 – Mar 9, 2007 | $33.04 | $33.83 | $32.69 | $33.21 | 0 |
| Mar 12, 2007 – Mar 16, 2007 | $33.21 | $33.57 | $33.04 | $33.26 | 0 |
| Mar 19, 2007 – Mar 23, 2007 | $33.13 | $33.48 | $33.08 | $33.39 | 0 |
| Mar 26, 2007 – Mar 30, 2007 | $33.48 | $34.01 | $33.21 | $33.65 | 0 |
| Apr 2, 2007 – Apr 5, 2007 | $33.88 | $34.32 | $33.26 | $33.39 | 0 |
| Apr 9, 2007 – Apr 13, 2007 | $33.92 | $34.58 | $33.48 | $33.70 | 0 |
| Apr 16, 2007 – Apr 20, 2007 | $33.75 | $33.83 | $33.25 | $33.43 | 0 |
| Apr 23, 2007 – Apr 27, 2007 | $33.48 | $33.70 | $33.26 | $33.70 | 0 |
| Apr 30, 2007 – May 4, 2007 | $33.57 | $34.09 | $33.48 | $33.83 | 0 |
| May 7, 2007 – May 11, 2007 | $33.83 | $33.83 | $33.26 | $33.43 | 0 |
| May 14, 2007 – May 18, 2007 | $33.56 | $34.36 | $33.26 | $33.92 | 0 |
| May 21, 2007 – May 25, 2007 | $33.92 | $33.92 | $33.69 | $33.79 | 0 |
| May 28, 2007 – Jun 1, 2007 | $33.87 | $34.31 | $33.48 | $34.27 | 0 |
| Jun 4, 2007 – Jun 8, 2007 | $34.23 | $34.31 | $33.70 | $33.74 | 0 |
| Jun 11, 2007 – Jun 15, 2007 | $33.70 | $34.18 | $33.48 | $33.92 | 0 |
| Jun 18, 2007 – Jun 22, 2007 | $33.92 | $34.54 | $33.92 | $34.36 | 0 |
| Jun 25, 2007 – Jun 29, 2007 | $34.36 | $35.59 | $34.36 | $34.71 | 0 |
| Jul 2, 2007 – Jul 6, 2007 | $34.80 | $35.20 | $34.58 | $35.15 | 0 |
| Jul 9, 2007 – Jul 13, 2007 | $35.02 | $35.11 | $34.49 | $35.06 | 0 |
| Jul 16, 2007 – Jul 20, 2007 | $34.80 | $35.51 | $34.58 | $35.02 | 0 |
| Jul 23, 2007 – Jul 27, 2007 | $35.07 | $35.46 | $33.39 | $34.67 | 0 |
| Jul 30, 2007 – Aug 3, 2007 | $34.58 | $35.24 | $34.36 | $35.11 | 0 |
| Aug 6, 2007 – Aug 10, 2007 | $34.97 | $35.02 | $31.27 | $34.31 | 0 |
| Aug 13, 2007 – Aug 17, 2007 | $34.54 | $35.46 | $33.70 | $34.49 | 0 |
| Aug 20, 2007 – Aug 24, 2007 | $34.80 | $35.20 | $33.92 | $34.93 | 0 |
| Aug 27, 2007 – Aug 31, 2007 | $34.79 | $34.98 | $33.92 | $34.93 | 0 |
| Sep 3, 2007 – Sep 7, 2007 | $34.94 | $35.24 | $34.14 | $34.40 | 0 |
| Sep 10, 2007 – Sep 14, 2007 | $34.54 | $35.20 | $33.96 | $34.67 | 0 |
| Sep 17, 2007 – Sep 21, 2007 | $34.66 | $35.73 | $34.14 | $35.20 | 0 |
| Sep 24, 2007 – Sep 28, 2007 | $35.11 | $35.81 | $33.04 | $34.76 | 0 |
| Oct 1, 2007 – Oct 5, 2007 | $34.63 | $35.11 | $33.92 | $34.71 | 0 |
| Oct 8, 2007 – Oct 12, 2007 | $34.62 | $34.93 | $33.65 | $34.31 | 0 |
| Oct 15, 2007 – Oct 19, 2007 | $34.31 | $34.76 | $33.70 | $34.18 | 0 |
| Oct 22, 2007 – Oct 26, 2007 | $33.97 | $35.10 | $33.83 | $35.06 | 0 |
| Oct 29, 2007 – Nov 2, 2007 | $35.06 | $35.46 | $34.36 | $34.76 | 0 |
| Nov 5, 2007 – Nov 9, 2007 | $34.13 | $35.15 | $33.56 | $34.84 | 0 |
| Nov 12, 2007 – Nov 16, 2007 | $34.89 | $35.42 | $34.35 | $34.62 | 0 |
| Nov 19, 2007 – Nov 23, 2007 | $34.36 | $34.93 | $33.96 | $34.53 | 0 |
| Nov 26, 2007 – Nov 30, 2007 | $34.58 | $34.84 | $34.09 | $34.84 | 0 |
| Dec 3, 2007 – Dec 7, 2007 | $34.80 | $34.80 | $33.66 | $34.58 | 0 |
| Dec 10, 2007 – Dec 14, 2007 | $34.54 | $35.11 | $33.92 | $34.23 | 0 |
| Dec 17, 2007 – Dec 21, 2007 | $34.05 | $35.24 | $33.92 | $34.80 | 0 |
| Dec 24, 2007 – Dec 28, 2007 | $34.80 | $35.24 | $33.66 | $34.36 | 0 |
| Dec 31, 2007 – Jan 4, 2008 | $34.05 | $34.58 | $33.65 | $33.87 | 0 |
| Jan 7, 2008 – Jan 11, 2008 | $33.97 | $34.80 | $33.61 | $33.70 | 0 |
| Jan 14, 2008 – Jan 18, 2008 | $34.10 | $34.66 | $33.70 | $34.23 | 0 |
| Jan 21, 2008 – Jan 25, 2008 | $33.52 | $34.84 | $33.52 | $33.92 | 0 |
| Jan 28, 2008 – Feb 1, 2008 | $33.87 | $35.24 | $33.87 | $34.76 | 0 |
| Feb 4, 2008 – Feb 8, 2008 | $34.58 | $34.80 | $34.01 | $34.45 | 0 |
| Feb 11, 2008 – Feb 15, 2008 | $34.18 | $35.46 | $33.83 | $34.76 | 0 |
| Feb 18, 2008 – Feb 22, 2008 | $34.71 | $35.02 | $33.97 | $34.45 | 0 |
| Feb 25, 2008 – Feb 29, 2008 | $34.45 | $34.85 | $34.18 | $34.27 | 0 |
| Mar 3, 2008 – Mar 7, 2008 | $34.27 | $34.62 | $34.00 | $34.14 | 0 |
| Mar 10, 2008 – Mar 14, 2008 | $34.36 | $34.79 | $33.87 | $34.09 | 0 |
| Mar 17, 2008 – Mar 20, 2008 | $34.05 | $35.02 | $33.39 | $34.67 | 0 |
| Mar 24, 2008 – Mar 28, 2008 | $35.55 | $35.55 | $33.87 | $33.96 | 0 |
| Mar 31, 2008 – Apr 4, 2008 | $34.05 | $34.23 | $33.74 | $34.09 | 0 |
| Apr 7, 2008 – Apr 11, 2008 | $35.20 | $35.20 | $33.83 | $33.87 | 0 |
| Apr 14, 2008 – Apr 18, 2008 | $33.92 | $34.23 | $33.79 | $34.05 | 0 |
| Apr 21, 2008 – Apr 25, 2008 | $33.91 | $34.13 | $33.35 | $33.87 | 0 |
| Apr 28, 2008 – May 2, 2008 | $33.88 | $34.31 | $33.75 | $33.96 | 0 |
| May 5, 2008 – May 9, 2008 | $33.83 | $34.58 | $33.75 | $34.01 | 0 |
| May 12, 2008 – May 16, 2008 | $34.10 | $34.27 | $33.83 | $34.14 | 0 |
| May 19, 2008 – May 23, 2008 | $34.05 | $35.19 | $33.83 | $34.58 | 0 |
| May 26, 2008 – May 30, 2008 | $34.54 | $34.76 | $34.32 | $34.58 | 0 |
| Jun 2, 2008 – Jun 6, 2008 | $34.40 | $35.11 | $34.18 | $34.58 | 0 |
| Jun 9, 2008 – Jun 13, 2008 | $34.62 | $34.71 | $34.14 | $34.58 | 0 |
| Jun 16, 2008 – Jun 20, 2008 | $34.36 | $34.71 | $34.35 | $34.67 | 0 |
| Jun 23, 2008 – Jun 27, 2008 | $34.71 | $34.71 | $33.92 | $34.36 | 0 |
| Jun 30, 2008 – Jul 3, 2008 | $34.63 | $34.63 | $33.04 | $33.35 | 0 |
| Jul 7, 2008 – Jul 11, 2008 | $33.48 | $34.45 | $32.64 | $33.43 | 0 |
| Jul 14, 2008 – Jul 18, 2008 | $33.34 | $33.91 | $31.94 | $33.30 | 0 |
| Jul 21, 2008 – Jul 25, 2008 | $33.30 | $34.58 | $32.73 | $34.09 | 0 |
| Jul 28, 2008 – Aug 1, 2008 | $33.92 | $34.80 | $33.57 | $34.62 | 0 |
| Aug 4, 2008 – Aug 8, 2008 | $34.54 | $34.62 | $33.52 | $33.52 | 0 |
| Aug 11, 2008 – Aug 15, 2008 | $33.52 | $35.02 | $31.49 | $33.65 | 0 |
| Aug 18, 2008 – Aug 22, 2008 | $34.40 | $35.46 | $31.49 | $32.67 | 0 |
| Aug 25, 2008 – Aug 29, 2008 | $33.00 | $33.00 | $31.05 | $31.36 | 0 |
| Sep 1, 2008 – Sep 5, 2008 | $32.16 | $32.20 | $31.01 | $31.85 | 0 |
| Sep 8, 2008 – Sep 12, 2008 | $32.46 | $32.46 | $29.78 | $30.75 | 0 |
| Sep 15, 2008 – Sep 19, 2008 | $30.30 | $30.92 | $27.75 | $30.48 | 0 |
| Sep 22, 2008 – Sep 26, 2008 | $30.88 | $30.88 | $27.53 | $27.88 | 0 |
| Sep 29, 2008 – Oct 3, 2008 | $27.09 | $30.26 | $26.45 | $26.95 | 0 |
| Oct 6, 2008 – Oct 10, 2008 | $26.26 | $26.76 | $14.44 | $16.85 | 0 |
| Oct 13, 2008 – Oct 17, 2008 | $16.99 | $19.78 | $15.20 | $16.94 | 0 |
| Oct 20, 2008 – Oct 24, 2008 | $17.36 | $18.73 | $15.35 | $15.35 | 0 |
| Oct 27, 2008 – Oct 31, 2008 | $15.25 | $15.25 | $13.24 | $14.07 | 0 |
| Nov 3, 2008 – Nov 7, 2008 | $13.84 | $15.72 | $13.47 | $15.12 | 0 |
| Nov 10, 2008 – Nov 14, 2008 | $15.30 | $15.62 | $12.69 | $13.70 | 0 |
| Nov 17, 2008 – Nov 21, 2008 | $13.84 | $14.52 | $12.25 | $12.25 | 0 |
| Nov 24, 2008 – Nov 28, 2008 | $12.29 | $13.34 | $11.95 | $13.14 | 0 |
| Dec 1, 2008 – Dec 5, 2008 | $12.99 | $13.78 | $11.70 | $11.85 | 0 |
| Dec 8, 2008 – Dec 12, 2008 | $12.70 | $15.91 | $11.80 | $15.61 | 0 |
| Dec 15, 2008 – Dec 19, 2008 | $15.65 | $16.29 | $12.35 | $12.35 | 0 |
| Dec 22, 2008 – Dec 26, 2008 | $12.45 | $12.94 | $11.11 | $11.85 | 0 |
| Dec 29, 2008 – Jan 2, 2009 | $11.86 | $17.59 | $10.72 | $17.29 | 0 |
| Jan 5, 2009 – Jan 9, 2009 | $17.88 | $18.52 | $15.90 | $17.24 | 0 |
| Jan 12, 2009 – Jan 16, 2009 | $17.49 | $17.54 | $15.36 | $16.45 | 0 |
| Jan 19, 2009 – Jan 23, 2009 | $16.05 | $16.35 | $14.37 | $15.75 | 0 |
| Jan 26, 2009 – Jan 30, 2009 | $16.05 | $17.72 | $15.76 | $16.79 | 0 |
| Feb 2, 2009 – Feb 6, 2009 | $17.13 | $17.34 | $16.29 | $17.29 | 0 |
| Feb 9, 2009 – Feb 13, 2009 | $17.19 | $19.01 | $16.55 | $17.19 | 0 |
| Feb 16, 2009 – Feb 20, 2009 | $17.29 | $17.38 | $10.63 | $11.48 | 0 |
| Feb 23, 2009 – Feb 27, 2009 | $11.90 | $12.64 | $11.32 | $11.32 | 0 |
| Mar 2, 2009 – Mar 6, 2009 | $10.74 | $11.95 | $8.77 | $10.63 | 0 |
| Mar 9, 2009 – Mar 13, 2009 | $10.25 | $13.76 | $10.25 | $13.12 | 0 |
| Mar 16, 2009 – Mar 20, 2009 | $13.60 | $14.87 | $11.32 | $11.85 | 0 |
| Mar 23, 2009 – Mar 27, 2009 | $12.59 | $12.97 | $11.69 | $12.06 | 0 |
| Mar 30, 2009 – Apr 3, 2009 | $11.90 | $12.22 | $10.18 | $11.21 | 0 |
| Apr 6, 2009 – Apr 9, 2009 | $11.26 | $11.74 | $10.36 | $11.37 | 0 |
| Apr 13, 2009 – Apr 17, 2009 | $11.79 | $12.16 | $10.68 | $11.58 | 0 |
| Apr 20, 2009 – Apr 24, 2009 | $11.79 | $12.70 | $11.15 | $12.48 | 0 |
| Apr 27, 2009 – May 1, 2009 | $12.70 | $12.75 | $8.98 | $9.40 | 0 |
| May 4, 2009 – May 8, 2009 | $9.94 | $10.68 | $9.46 | $9.72 | 0 |
| May 11, 2009 – May 15, 2009 | $9.93 | $10.62 | $8.77 | $9.30 | 0 |
| May 18, 2009 – May 22, 2009 | $9.24 | $10.57 | $9.24 | $10.20 | 0 |
| May 25, 2009 – May 29, 2009 | $10.36 | $10.58 | $9.94 | $10.36 | 0 |
| Jun 1, 2009 – Jun 5, 2009 | $10.31 | $12.11 | $10.31 | $11.58 | 0 |
| Jun 8, 2009 – Jun 12, 2009 | $11.91 | $11.91 | $10.94 | $11.10 | 0 |
| Jun 15, 2009 – Jun 19, 2009 | $11.05 | $11.21 | $9.83 | $10.25 | 0 |
| Jun 22, 2009 – Jun 26, 2009 | $10.26 | $10.51 | $9.82 | $9.93 | 0 |
| Jun 29, 2009 – Jul 2, 2009 | $10.36 | $10.36 | $9.56 | $9.67 | 0 |
| Jul 6, 2009 – Jul 10, 2009 | $9.56 | $9.56 | $8.23 | $8.50 | 0 |
| Jul 13, 2009 – Jul 17, 2009 | $8.66 | $8.86 | $5.64 | $6.48 | 0 |
| Jul 20, 2009 – Jul 24, 2009 | $6.64 | $6.86 | $6.33 | $6.38 | 0 |
| Jul 27, 2009 – Jul 31, 2009 | $6.43 | $7.44 | $6.21 | $7.44 | 0 |
| Aug 3, 2009 – Aug 7, 2009 | $8.07 | $8.93 | $7.33 | $7.54 | 0 |
| Aug 10, 2009 – Aug 14, 2009 | $7.70 | $10.20 | $7.38 | $10.15 | 0 |
| Aug 17, 2009 – Aug 21, 2009 | $9.83 | $13.29 | $9.57 | $10.63 | 0 |
| Aug 24, 2009 – Aug 28, 2009 | $10.90 | $10.90 | $8.23 | $8.87 | 0 |
| Aug 31, 2009 – Sep 4, 2009 | $8.81 | $9.25 | $8.18 | $8.96 | 0 |
| Sep 7, 2009 – Sep 11, 2009 | $8.98 | $9.09 | $8.03 | $8.08 | 0 |
| Sep 14, 2009 – Sep 18, 2009 | $8.07 | $9.88 | $8.02 | $9.14 | 0 |
| Sep 21, 2009 – Sep 25, 2009 | $9.13 | $9.30 | $8.02 | $8.34 | 0 |
| Sep 28, 2009 – Oct 2, 2009 | $8.18 | $8.87 | $7.92 | $8.50 | 0 |
| Oct 5, 2009 – Oct 9, 2009 | $8.77 | $9.03 | $8.50 | $8.82 | 0 |
| Oct 12, 2009 – Oct 16, 2009 | $8.82 | $8.98 | $8.28 | $8.29 | 0 |
| Oct 19, 2009 – Oct 23, 2009 | $8.29 | $8.55 | $7.49 | $7.65 | 0 |
| Oct 26, 2009 – Oct 30, 2009 | $7.49 | $8.02 | $5.47 | $6.00 | 0 |
| Nov 2, 2009 – Nov 6, 2009 | $6.01 | $6.75 | $5.58 | $5.88 | 0 |
| Nov 9, 2009 – Nov 13, 2009 | $6.11 | $6.16 | $5.69 | $6.06 | 0 |
| Nov 16, 2009 – Nov 20, 2009 | $6.17 | $8.34 | $5.47 | $8.13 | 0 |
| Nov 23, 2009 – Nov 27, 2009 | $8.35 | $8.93 | $6.80 | $7.07 | 0 |
| Nov 30, 2009 – Dec 4, 2009 | $7.22 | $8.13 | $6.96 | $7.07 | 0 |
| Dec 7, 2009 – Dec 11, 2009 | $7.01 | $7.12 | $6.48 | $6.69 | 0 |
| Dec 14, 2009 – Dec 18, 2009 | $6.74 | $7.28 | $6.48 | $7.17 | 0 |
| Dec 21, 2009 – Dec 24, 2009 | $7.17 | $7.81 | $6.58 | $7.38 | 0 |
| Dec 28, 2009 – Dec 31, 2009 | $7.44 | $7.91 | $7.33 | $7.63 | 0 |
| Jan 4, 2010 – Jan 8, 2010 | $7.81 | $8.50 | $7.54 | $8.45 | 0 |
| Jan 11, 2010 – Jan 15, 2010 | $8.61 | $8.71 | $8.07 | $8.29 | 0 |
| Jan 18, 2010 – Jan 22, 2010 | $8.29 | $8.66 | $7.71 | $7.76 | 0 |
| Jan 25, 2010 – Jan 29, 2010 | $7.87 | $8.77 | $7.44 | $8.45 | 0 |
| Feb 1, 2010 – Feb 5, 2010 | $8.50 | $8.77 | $8.18 | $8.45 | 0 |
| Feb 8, 2010 – Feb 12, 2010 | $8.50 | $8.61 | $8.28 | $8.55 | 0 |
| Feb 15, 2010 – Feb 19, 2010 | $8.60 | $8.87 | $8.34 | $8.66 | 0 |
| Feb 22, 2010 – Feb 26, 2010 | $8.61 | $9.83 | $8.40 | $9.83 | 0 |
| Mar 1, 2010 – Mar 5, 2010 | $9.83 | $10.73 | $9.56 | $9.88 | 0 |
| Mar 8, 2010 – Mar 12, 2010 | $10.04 | $13.49 | $10.04 | $13.49 | 0 |
| Mar 15, 2010 – Mar 19, 2010 | $13.34 | $14.13 | $11.95 | $14.13 | 0 |
| Mar 22, 2010 – Mar 26, 2010 | $13.60 | $14.08 | $12.75 | $12.96 | 0 |
| Mar 29, 2010 – Apr 1, 2010 | $12.86 | $13.44 | $11.05 | $12.27 | 0 |
| Apr 5, 2010 – Apr 9, 2010 | $12.59 | $13.82 | $12.01 | $13.55 | 0 |
| Apr 12, 2010 – Apr 16, 2010 | $13.60 | $15.89 | $13.38 | $15.73 | 0 |
| Apr 19, 2010 – Apr 23, 2010 | $15.88 | $16.68 | $14.08 | $16.68 | 0 |
| Apr 26, 2010 – Apr 30, 2010 | $16.79 | $18.01 | $16.37 | $17.48 | 0 |
| May 3, 2010 – May 7, 2010 | $17.80 | $18.33 | $10.62 | $14.40 | 0 |
| May 10, 2010 – May 14, 2010 | $14.45 | $17.32 | $13.81 | $16.31 | 0 |
| May 17, 2010 – May 21, 2010 | $16.15 | $16.40 | $11.74 | $13.65 | 0 |
| May 24, 2010 – May 28, 2010 | $13.33 | $16.57 | $12.80 | $16.36 | 0 |
| May 31, 2010 – Jun 4, 2010 | $16.15 | $16.47 | $14.61 | $15.46 | 0 |
| Jun 7, 2010 – Jun 11, 2010 | $15.35 | $16.10 | $13.55 | $15.83 | 0 |
| Jun 14, 2010 – Jun 18, 2010 | $15.94 | $16.52 | $15.35 | $15.46 | 0 |
| Jun 21, 2010 – Jun 25, 2010 | $15.99 | $15.99 | $14.87 | $15.14 | 0 |
| Jun 28, 2010 – Jul 2, 2010 | $15.35 | $15.35 | $13.28 | $13.55 | 0 |
| Jul 5, 2010 – Jul 9, 2010 | $13.60 | $14.19 | $12.38 | $13.81 | 0 |
| Jul 12, 2010 – Jul 16, 2010 | $13.71 | $14.03 | $12.59 | $12.59 | 0 |
| Jul 19, 2010 – Jul 23, 2010 | $12.86 | $12.86 | $11.53 | $11.95 | 0 |
| Jul 26, 2010 – Jul 30, 2010 | $10.78 | $13.55 | $10.78 | $12.86 | 0 |
| Aug 2, 2010 – Aug 6, 2010 | $12.86 | $14.34 | $12.86 | $13.55 | 0 |
| Aug 9, 2010 – Aug 13, 2010 | $13.33 | $14.77 | $13.33 | $14.08 | 0 |
| Aug 16, 2010 – Aug 20, 2010 | $14.08 | $15.36 | $13.39 | $13.39 | 0 |
| Aug 23, 2010 – Aug 27, 2010 | $13.44 | $13.92 | $12.64 | $13.76 | 0 |
| Aug 30, 2010 – Sep 3, 2010 | $13.55 | $14.55 | $13.07 | $14.08 | 0 |
| Sep 6, 2010 – Sep 10, 2010 | $14.13 | $14.50 | $13.81 | $14.34 | 0 |
| Sep 13, 2010 – Sep 17, 2010 | $14.13 | $14.61 | $13.87 | $13.97 | 0 |
| Sep 20, 2010 – Sep 24, 2010 | $14.03 | $14.45 | $13.92 | $14.18 | 0 |
| Sep 27, 2010 – Oct 1, 2010 | $14.35 | $14.45 | $13.60 | $14.08 | 0 |
| Oct 4, 2010 – Oct 8, 2010 | $14.08 | $14.51 | $13.76 | $14.45 | 0 |
| Oct 11, 2010 – Oct 15, 2010 | $14.29 | $17.05 | $13.87 | $17.00 | 0 |
| Oct 18, 2010 – Oct 22, 2010 | $16.89 | $19.60 | $16.52 | $19.60 | 0 |
| Oct 25, 2010 – Oct 29, 2010 | $19.87 | $24.44 | $19.61 | $24.44 | 0 |
| Nov 1, 2010 – Nov 5, 2010 | $24.86 | $29.01 | $24.01 | $26.40 | 0 |
| Nov 8, 2010 – Nov 12, 2010 | $25.97 | $26.35 | $23.11 | $24.54 | 0 |
| Nov 15, 2010 – Nov 19, 2010 | $24.23 | $26.35 | $24.02 | $24.76 | 0 |
| Nov 22, 2010 – Nov 26, 2010 | $24.60 | $25.02 | $23.53 | $24.38 | 0 |
| Nov 29, 2010 – Dec 3, 2010 | $24.60 | $29.59 | $24.33 | $28.16 | 0 |
| Dec 6, 2010 – Dec 10, 2010 | $28.00 | $28.08 | $25.76 | $26.24 | 0 |
| Dec 13, 2010 – Dec 17, 2010 | $26.25 | $26.49 | $24.81 | $25.98 | 0 |
| Dec 20, 2010 – Dec 23, 2010 | $25.98 | $27.47 | $24.97 | $26.72 | 0 |
| Dec 27, 2010 – Dec 31, 2010 | $26.72 | $26.81 | $25.23 | $26.30 | 0 |
| Jan 3, 2011 – Jan 7, 2011 | $26.40 | $31.08 | $25.87 | $30.44 | 0 |
| Jan 10, 2011 – Jan 14, 2011 | $30.23 | $32.83 | $30.07 | $31.93 | 0 |
| Jan 17, 2011 – Jan 21, 2011 | $32.19 | $36.12 | $31.50 | $35.22 | 0 |
| Jan 24, 2011 – Jan 28, 2011 | $35.48 | $36.23 | $32.72 | $34.58 | 0 |
| Jan 31, 2011 – Feb 4, 2011 | $34.32 | $36.39 | $32.20 | $35.38 | 0 |
| Feb 7, 2011 – Feb 11, 2011 | $35.38 | $37.46 | $34.16 | $36.82 | 0 |
| Feb 14, 2011 – Feb 18, 2011 | $36.71 | $38.36 | $36.44 | $37.45 | 0 |
| Feb 21, 2011 – Feb 25, 2011 | $37.19 | $41.17 | $36.44 | $38.99 | 0 |
| Feb 28, 2011 – Mar 4, 2011 | $39.63 | $40.01 | $35.49 | $36.71 | 0 |
| Mar 7, 2011 – Mar 11, 2011 | $36.34 | $38.41 | $35.22 | $35.65 | 0 |
| Mar 14, 2011 – Mar 18, 2011 | $35.33 | $35.54 | $32.14 | $32.88 | 0 |
| Mar 21, 2011 – Mar 25, 2011 | $33.15 | $37.82 | $33.10 | $37.61 | 0 |
| Mar 28, 2011 – Apr 1, 2011 | $37.24 | $37.56 | $34.91 | $36.23 | 0 |
| Apr 4, 2011 – Apr 8, 2011 | $36.39 | $38.94 | $35.54 | $36.02 | 0 |
| Apr 11, 2011 – Apr 15, 2011 | $36.07 | $36.22 | $30.76 | $34.48 | 0 |
| Apr 18, 2011 – Apr 21, 2011 | $34.26 | $35.38 | $32.62 | $33.79 | 0 |
| Apr 25, 2011 – Apr 29, 2011 | $33.68 | $33.79 | $31.61 | $33.31 | 0 |
| May 2, 2011 – May 6, 2011 | $33.31 | $35.06 | $31.61 | $34.90 | 0 |
| May 9, 2011 – May 13, 2011 | $35.01 | $37.13 | $34.11 | $36.82 | 0 |
| May 16, 2011 – May 20, 2011 | $36.87 | $37.25 | $26.41 | $31.93 | 0 |
| May 23, 2011 – May 27, 2011 | $31.45 | $32.25 | $29.91 | $31.61 | 0 |
| May 30, 2011 – Jun 3, 2011 | $31.71 | $31.71 | $28.74 | $29.43 | 0 |
| Jun 6, 2011 – Jun 10, 2011 | $29.32 | $29.80 | $24.13 | $27.52 | 0 |
| Jun 13, 2011 – Jun 17, 2011 | $27.35 | $28.58 | $26.72 | $28.21 | 0 |
| Jun 20, 2011 – Jun 24, 2011 | $28.42 | $31.35 | $28.15 | $29.33 | 0 |
| Jun 27, 2011 – Jul 1, 2011 | $29.21 | $29.48 | $27.36 | $29.27 | 0 |
| Jul 4, 2011 – Jul 8, 2011 | $29.27 | $29.59 | $27.62 | $27.84 | 0 |
| Jul 11, 2011 – Jul 15, 2011 | $27.62 | $27.78 | $25.55 | $25.87 | 0 |
| Jul 18, 2011 – Jul 22, 2011 | $25.71 | $25.71 | $20.93 | $21.94 | 0 |
| Jul 25, 2011 – Jul 29, 2011 | $21.75 | $22.21 | $20.30 | $20.88 | 0 |
| Aug 1, 2011 – Aug 5, 2011 | $21.36 | $22.37 | $17.00 | $17.80 | 0 |
| Aug 8, 2011 – Aug 12, 2011 | $17.11 | $18.33 | $14.30 | $17.00 | 0 |
| Aug 15, 2011 – Aug 19, 2011 | $17.00 | $19.55 | $15.46 | $15.94 | 0 |
| Aug 22, 2011 – Aug 26, 2011 | $16.52 | $16.68 | $14.87 | $16.10 | 0 |
| Aug 29, 2011 – Sep 2, 2011 | $16.63 | $18.27 | $15.94 | $16.31 | 0 |
| Sep 5, 2011 – Sep 9, 2011 | $15.89 | $16.36 | $14.40 | $14.88 | 0 |
| Sep 12, 2011 – Sep 16, 2011 | $14.40 | $14.88 | $13.70 | $14.45 | 0 |
| Sep 19, 2011 – Sep 23, 2011 | $14.23 | $14.23 | $10.20 | $11.69 | 0 |
| Sep 26, 2011 – Sep 30, 2011 | $11.69 | $11.84 | $9.57 | $11.16 | 0 |
| Oct 3, 2011 – Oct 7, 2011 | $10.89 | $11.21 | $9.56 | $9.83 | 0 |
| Oct 10, 2011 – Oct 14, 2011 | $10.20 | $14.61 | $10.09 | $14.40 | 0 |
| Oct 17, 2011 – Oct 21, 2011 | $14.29 | $14.34 | $11.95 | $13.92 | 0 |
| Oct 24, 2011 – Oct 28, 2011 | $14.03 | $16.05 | $13.65 | $14.40 | 0 |
| Oct 31, 2011 – Nov 4, 2011 | $14.34 | $14.34 | $11.32 | $11.69 | 0 |
| Nov 7, 2011 – Nov 11, 2011 | $11.43 | $11.58 | $10.41 | $11.16 | 0 |
| Nov 14, 2011 – Nov 18, 2011 | $11.69 | $11.69 | $8.93 | $10.04 | 0 |
| Nov 21, 2011 – Nov 25, 2011 | $9.83 | $10.10 | $9.51 | $9.83 | 0 |
| Nov 28, 2011 – Dec 2, 2011 | $10.30 | $12.11 | $8.60 | $11.63 | 0 |
| Dec 5, 2011 – Dec 9, 2011 | $11.95 | $11.95 | $10.10 | $10.84 | 0 |
| Dec 12, 2011 – Dec 16, 2011 | $10.84 | $10.84 | $8.01 | $9.30 | 0 |
| Dec 19, 2011 – Dec 23, 2011 | $9.19 | $9.77 | $8.61 | $9.30 | 0 |
| Dec 26, 2011 – Dec 30, 2011 | $9.24 | $9.78 | $9.08 | $9.62 | 0 |
| Jan 2, 2012 – Jan 6, 2012 | $9.62 | $10.15 | $8.50 | $9.35 | 0 |
| Jan 9, 2012 – Jan 13, 2012 | $9.46 | $10.30 | $9.24 | $9.56 | 0 |
| Jan 16, 2012 – Jan 20, 2012 | $9.51 | $10.89 | $9.35 | $10.68 | 0 |
| Jan 23, 2012 – Jan 27, 2012 | $10.73 | $11.58 | $9.46 | $9.62 | 0 |
| Jan 30, 2012 – Feb 3, 2012 | $9.56 | $11.16 | $9.51 | $11.16 | 0 |
| Feb 6, 2012 – Feb 10, 2012 | $11.15 | $13.81 | $10.94 | $13.76 | 0 |
| Feb 13, 2012 – Feb 17, 2012 | $13.65 | $15.62 | $11.48 | $14.50 | 0 |
| Feb 20, 2012 – Feb 24, 2012 | $14.67 | $14.72 | $13.01 | $13.87 | 0 |
| Feb 27, 2012 – Mar 2, 2012 | $13.98 | $14.08 | $12.48 | $12.75 | 0 |
| Mar 5, 2012 – Mar 9, 2012 | $12.86 | $17.26 | $12.49 | $15.67 | 0 |
| Mar 12, 2012 – Mar 16, 2012 | $16.26 | $18.70 | $15.51 | $18.01 | 0 |
| Mar 19, 2012 – Mar 23, 2012 | $18.22 | $19.07 | $16.57 | $18.38 | 0 |
| Mar 26, 2012 – Mar 30, 2012 | $18.28 | $18.70 | $17.90 | $18.59 | 0 |
| Apr 2, 2012 – Apr 5, 2012 | $18.86 | $20.14 | $17.80 | $18.12 | 0 |
| Apr 9, 2012 – Apr 13, 2012 | $17.90 | $18.81 | $15.94 | $18.12 | 0 |
| Apr 16, 2012 – Apr 20, 2012 | $18.39 | $18.65 | $17.32 | $17.53 | 0 |
| Apr 23, 2012 – Apr 27, 2012 | $17.26 | $20.61 | $16.57 | $20.61 | 0 |
| Apr 30, 2012 – May 4, 2012 | $20.72 | $20.99 | $19.55 | $19.87 | 0 |
| May 7, 2012 – May 11, 2012 | $19.61 | $20.14 | $18.12 | $19.66 | 0 |
| May 14, 2012 – May 18, 2012 | $18.60 | $19.93 | $17.11 | $17.69 | 0 |
| May 21, 2012 – May 25, 2012 | $17.80 | $18.64 | $16.04 | $16.47 | 0 |
| May 28, 2012 – Jun 1, 2012 | $16.47 | $17.91 | $15.94 | $16.42 | 0 |
| Jun 4, 2012 – Jun 8, 2012 | $16.79 | $18.11 | $16.20 | $17.16 | 0 |
| Jun 11, 2012 – Jun 15, 2012 | $17.16 | $17.85 | $16.21 | $17.27 | 0 |
| Jun 18, 2012 – Jun 22, 2012 | $16.84 | $17.27 | $15.41 | $16.95 | 0 |
| Jun 25, 2012 – Jun 29, 2012 | $16.58 | $17.01 | $15.93 | $17.00 | 0 |
| Jul 2, 2012 – Jul 6, 2012 | $17.00 | $18.06 | $16.58 | $17.96 | 0 |
| Jul 9, 2012 – Jul 13, 2012 | $17.79 | $18.33 | $16.47 | $18.01 | 0 |
| Jul 16, 2012 – Jul 20, 2012 | $18.06 | $18.49 | $17.26 | $18.33 | 0 |
| Jul 23, 2012 – Jul 27, 2012 | $17.69 | $18.65 | $17.21 | $17.80 | 0 |
| Jul 30, 2012 – Aug 3, 2012 | $17.58 | $18.28 | $17.27 | $17.85 | 0 |
| Aug 6, 2012 – Aug 10, 2012 | $18.06 | $18.44 | $15.93 | $17.74 | 0 |
| Aug 13, 2012 – Aug 17, 2012 | $17.96 | $18.01 | $15.41 | $16.47 | 0 |
| Aug 20, 2012 – Aug 24, 2012 | $16.31 | $17.06 | $15.94 | $17.00 | 0 |
| Aug 27, 2012 – Aug 31, 2012 | $17.00 | $17.48 | $16.47 | $17.05 | 0 |
| Sep 3, 2012 – Sep 7, 2012 | $17.00 | $17.43 | $17.00 | $17.21 | 0 |
| Sep 10, 2012 – Sep 14, 2012 | $17.16 | $19.12 | $17.06 | $18.91 | 0 |
| Sep 17, 2012 – Sep 21, 2012 | $19.28 | $19.66 | $18.65 | $19.50 | 0 |
| Sep 24, 2012 – Sep 28, 2012 | $19.60 | $19.60 | $17.54 | $18.12 | 0 |
| Oct 1, 2012 – Oct 5, 2012 | $18.23 | $18.40 | $17.43 | $17.53 | 0 |
| Oct 8, 2012 – Oct 12, 2012 | $17.43 | $17.80 | $16.57 | $17.00 | 0 |
| Oct 15, 2012 – Oct 19, 2012 | $16.90 | $18.59 | $16.58 | $18.33 | 0 |
| Oct 22, 2012 – Oct 26, 2012 | $18.28 | $18.33 | $17.28 | $17.80 | 0 |
| Oct 29, 2012 – Nov 2, 2012 | $17.59 | $18.22 | $17.00 | $17.90 | 0 |
| Nov 5, 2012 – Nov 9, 2012 | $18.01 | $18.07 | $17.06 | $17.11 | 0 |
| Nov 12, 2012 – Nov 16, 2012 | $17.06 | $17.22 | $13.13 | $15.03 | 0 |
| Nov 19, 2012 – Nov 23, 2012 | $15.41 | $16.90 | $15.09 | $16.79 | 0 |
| Nov 26, 2012 – Nov 30, 2012 | $16.58 | $16.74 | $15.40 | $16.36 | 0 |
| Dec 3, 2012 – Dec 7, 2012 | $16.25 | $16.36 | $15.08 | $16.31 | 0 |
| Dec 10, 2012 – Dec 14, 2012 | $16.09 | $16.47 | $15.78 | $15.94 | 0 |
| Dec 17, 2012 – Dec 21, 2012 | $15.94 | $15.99 | $14.73 | $15.62 | 0 |
| Dec 24, 2012 – Dec 28, 2012 | $15.30 | $15.88 | $14.02 | $15.51 | 0 |
| Dec 31, 2012 – Jan 4, 2013 | $15.14 | $16.68 | $14.61 | $16.68 | 0 |
| Jan 7, 2013 – Jan 11, 2013 | $16.69 | $18.55 | $16.31 | $18.28 | 0 |
| Jan 14, 2013 – Jan 18, 2013 | $17.27 | $18.38 | $16.52 | $18.22 | 0 |
| Jan 21, 2013 – Jan 25, 2013 | $18.01 | $19.40 | $17.80 | $19.13 | 0 |
| Jan 28, 2013 – Feb 1, 2013 | $19.12 | $21.51 | $18.77 | $20.77 | 0 |
| Feb 4, 2013 – Feb 8, 2013 | $20.78 | $21.17 | $19.23 | $19.92 | 0 |
| Feb 11, 2013 – Feb 15, 2013 | $20.14 | $20.14 | $18.33 | $18.97 | 0 |
| Feb 18, 2013 – Feb 22, 2013 | $18.86 | $19.47 | $17.96 | $18.65 | 0 |
| Feb 25, 2013 – Mar 1, 2013 | $18.86 | $18.96 | $17.11 | $17.48 | 0 |
| Mar 4, 2013 – Mar 8, 2013 | $17.37 | $19.39 | $16.84 | $19.23 | 0 |
| Mar 11, 2013 – Mar 15, 2013 | $18.97 | $22.15 | $18.81 | $21.46 | 0 |
| Mar 18, 2013 – Mar 22, 2013 | $21.62 | $23.10 | $21.04 | $22.79 | 0 |
| Mar 25, 2013 – Mar 28, 2013 | $23.11 | $25.88 | $22.04 | $23.91 | 0 |
| Apr 1, 2013 – Apr 5, 2013 | $24.07 | $24.44 | $21.41 | $22.95 | 0 |
| Apr 8, 2013 – Apr 12, 2013 | $23.06 | $23.55 | $22.10 | $22.42 | 0 |
| Apr 15, 2013 – Apr 19, 2013 | $21.89 | $23.27 | $21.36 | $22.95 | 0 |
| Apr 22, 2013 – Apr 26, 2013 | $23.16 | $23.85 | $22.48 | $23.27 | 0 |
| Apr 29, 2013 – May 3, 2013 | $23.64 | $24.43 | $22.95 | $23.80 | 0 |
| May 6, 2013 – May 10, 2013 | $23.83 | $25.34 | $23.48 | $24.54 | 0 |
| May 13, 2013 – May 17, 2013 | $24.28 | $24.57 | $23.16 | $24.01 | 0 |
| May 20, 2013 – May 24, 2013 | $23.69 | $25.07 | $22.31 | $23.91 | 0 |
| May 27, 2013 – May 31, 2013 | $23.90 | $24.34 | $23.37 | $23.85 | 0 |
| Jun 3, 2013 – Jun 7, 2013 | $23.38 | $24.09 | $23.32 | $23.85 | 0 |
| Jun 10, 2013 – Jun 14, 2013 | $23.70 | $23.70 | $22.15 | $22.58 | 0 |
| Jun 17, 2013 – Jun 21, 2013 | $22.52 | $23.11 | $20.94 | $21.68 | 0 |
| Jun 24, 2013 – Jun 28, 2013 | $21.41 | $21.94 | $20.67 | $21.14 | 0 |
| Jul 1, 2013 – Jul 5, 2013 | $21.52 | $21.52 | $19.92 | $21.25 | 0 |
| Jul 8, 2013 – Jul 12, 2013 | $21.25 | $21.30 | $20.88 | $21.09 | 0 |
| Jul 15, 2013 – Jul 19, 2013 | $21.09 | $24.65 | $20.98 | $24.54 | 0 |
| Jul 22, 2013 – Jul 26, 2013 | $23.80 | $25.24 | $23.80 | $24.70 | 0 |
| Jul 29, 2013 – Aug 2, 2013 | $24.86 | $24.97 | $24.28 | $24.76 | 0 |
| Aug 5, 2013 – Aug 9, 2013 | $24.64 | $25.07 | $23.91 | $24.44 | 0 |
| Aug 12, 2013 – Aug 16, 2013 | $24.44 | $24.82 | $23.22 | $24.60 | 0 |
| Aug 19, 2013 – Aug 23, 2013 | $24.81 | $24.81 | $23.54 | $24.76 | 0 |
| Aug 26, 2013 – Aug 30, 2013 | $24.49 | $24.71 | $23.11 | $23.59 | 0 |
| Sep 2, 2013 – Sep 6, 2013 | $23.64 | $24.38 | $23.00 | $24.01 | 0 |
| Sep 9, 2013 – Sep 13, 2013 | $23.96 | $25.13 | $23.65 | $25.08 | 0 |
| Sep 16, 2013 – Sep 20, 2013 | $25.24 | $28.84 | $25.03 | $26.83 | 0 |
| Sep 23, 2013 – Sep 27, 2013 | $27.20 | $27.47 | $25.50 | $27.04 | 0 |
| Sep 30, 2013 – Oct 4, 2013 | $27.20 | $28.58 | $26.46 | $28.21 | 0 |
| Oct 7, 2013 – Oct 11, 2013 | $27.63 | $27.94 | $26.56 | $27.57 | 0 |
| Oct 14, 2013 – Oct 18, 2013 | $27.10 | $28.37 | $26.09 | $28.32 | 0 |
| Oct 21, 2013 – Oct 25, 2013 | $28.53 | $28.53 | $26.94 | $27.20 | 0 |
| Oct 28, 2013 – Nov 1, 2013 | $27.15 | $27.84 | $26.35 | $26.62 | 0 |
| Nov 4, 2013 – Nov 8, 2013 | $26.67 | $27.79 | $26.35 | $26.67 | 0 |
| Nov 11, 2013 – Nov 15, 2013 | $26.51 | $27.73 | $24.97 | $27.73 | 0 |
| Nov 18, 2013 – Nov 22, 2013 | $27.89 | $28.43 | $26.93 | $28.16 | 0 |
| Nov 25, 2013 – Nov 29, 2013 | $28.21 | $29.06 | $27.62 | $28.48 | 0 |
| Dec 2, 2013 – Dec 6, 2013 | $28.85 | $29.22 | $27.89 | $29.22 | 0 |
| Dec 9, 2013 – Dec 13, 2013 | $29.21 | $34.06 | $28.11 | $32.73 | 0 |
| Dec 16, 2013 – Dec 20, 2013 | $33.20 | $34.00 | $26.35 | $27.52 | 0 |
| Dec 23, 2013 – Dec 27, 2013 | $29.00 | $32.46 | $28.15 | $32.19 | 0 |
| Dec 30, 2013 – Jan 3, 2014 | $32.35 | $32.93 | $30.60 | $31.08 | 0 |
| Jan 6, 2014 – Jan 10, 2014 | $30.97 | $31.24 | $28.74 | $30.18 | 0 |
| Jan 13, 2014 – Jan 17, 2014 | $29.86 | $30.50 | $27.36 | $30.28 | 0 |
| Jan 20, 2014 – Jan 24, 2014 | $30.12 | $30.12 | $27.52 | $28.90 | 0 |
| Jan 27, 2014 – Jan 31, 2014 | $28.69 | $30.39 | $26.62 | $28.48 | 0 |
| Feb 3, 2014 – Feb 7, 2014 | $28.32 | $30.07 | $26.93 | $29.86 | 0 |
| Feb 10, 2014 – Feb 14, 2014 | $29.49 | $29.75 | $28.49 | $29.17 | 0 |
| Feb 17, 2014 – Feb 21, 2014 | $29.01 | $29.70 | $27.31 | $27.68 | 0 |
| Feb 24, 2014 – Feb 28, 2014 | $27.57 | $28.74 | $26.30 | $28.21 | 0 |
| Mar 3, 2014 – Mar 7, 2014 | $27.99 | $29.54 | $27.68 | $28.48 | 0 |
| Mar 10, 2014 – Mar 14, 2014 | $30.01 | $30.01 | $23.54 | $25.39 | 0 |
| Mar 17, 2014 – Mar 21, 2014 | $25.51 | $26.72 | $24.17 | $24.38 | 0 |
| Mar 24, 2014 – Mar 28, 2014 | $24.17 | $24.37 | $21.51 | $22.31 | 0 |
| Mar 31, 2014 – Apr 4, 2014 | $22.37 | $23.59 | $21.33 | $22.47 | 0 |
| Apr 7, 2014 – Apr 11, 2014 | $22.58 | $23.22 | $21.73 | $21.78 | 0 |
| Apr 14, 2014 – Apr 17, 2014 | $21.78 | $22.41 | $18.59 | $20.77 | 0 |
| Apr 21, 2014 – Apr 25, 2014 | $20.77 | $20.78 | $19.39 | $20.45 | 0 |
| Apr 28, 2014 – May 2, 2014 | $20.51 | $21.46 | $19.71 | $21.46 | 0 |
| May 5, 2014 – May 9, 2014 | $21.52 | $21.57 | $20.35 | $21.30 | 0 |
| May 12, 2014 – May 16, 2014 | $21.46 | $21.89 | $20.91 | $21.41 | 0 |
| May 19, 2014 – May 23, 2014 | $21.30 | $21.89 | $20.87 | $21.25 | 0 |
| May 26, 2014 – May 30, 2014 | $21.25 | $21.41 | $20.51 | $21.41 | 0 |
| Jun 2, 2014 – Jun 6, 2014 | $21.51 | $22.79 | $21.25 | $22.68 | 0 |
| Jun 9, 2014 – Jun 13, 2014 | $22.74 | $23.53 | $22.21 | $22.47 | 0 |
| Jun 16, 2014 – Jun 20, 2014 | $22.69 | $22.85 | $21.86 | $22.42 | 0 |
| Jun 23, 2014 – Jun 27, 2014 | $22.58 | $22.79 | $21.52 | $21.89 | 0 |
| Jun 30, 2014 – Jul 3, 2014 | $21.84 | $22.00 | $21.14 | $21.14 | 0 |
| Jul 7, 2014 – Jul 11, 2014 | $21.15 | $21.15 | $19.28 | $19.92 | 0 |
| Jul 14, 2014 – Jul 18, 2014 | $19.76 | $20.77 | $19.76 | $20.61 | 0 |
| Jul 21, 2014 – Jul 25, 2014 | $20.51 | $21.51 | $19.76 | $20.72 | 0 |
| Jul 28, 2014 – Aug 1, 2014 | $20.66 | $20.66 | $18.96 | $19.76 | 0 |
| Aug 4, 2014 – Aug 8, 2014 | $19.92 | $20.50 | $19.39 | $20.03 | 0 |
| Aug 11, 2014 – Aug 15, 2014 | $19.81 | $20.99 | $19.60 | $20.35 | 0 |
| Aug 18, 2014 – Aug 22, 2014 | $20.35 | $20.35 | $19.71 | $19.82 | 0 |
| Aug 25, 2014 – Aug 29, 2014 | $20.18 | $21.25 | $19.81 | $21.14 | 0 |
| Sep 1, 2014 – Sep 5, 2014 | $21.19 | $21.51 | $20.93 | $21.04 | 0 |
| Sep 8, 2014 – Sep 12, 2014 | $21.30 | $21.68 | $21.04 | $21.52 | 0 |
| Sep 15, 2014 – Sep 19, 2014 | $21.47 | $23.81 | $21.36 | $23.38 | 0 |
| Sep 22, 2014 – Sep 26, 2014 | $23.38 | $23.38 | $21.04 | $21.57 | 0 |
| Sep 29, 2014 – Oct 3, 2014 | $21.52 | $21.78 | $20.08 | $21.46 | 0 |
| Oct 6, 2014 – Oct 10, 2014 | $21.30 | $21.30 | $15.94 | $17.74 | 0 |
| Oct 13, 2014 – Oct 17, 2014 | $17.85 | $18.06 | $15.48 | $17.58 | 0 |
| Oct 20, 2014 – Oct 24, 2014 | $17.58 | $18.17 | $16.58 | $18.06 | 0 |
| Oct 27, 2014 – Oct 31, 2014 | $17.95 | $19.92 | $16.77 | $19.18 | 0 |
| Nov 3, 2014 – Nov 7, 2014 | $19.33 | $20.13 | $18.65 | $19.87 | 0 |
| Nov 10, 2014 – Nov 14, 2014 | $19.50 | $22.04 | $18.91 | $21.20 | 0 |
| Nov 17, 2014 – Nov 21, 2014 | $21.31 | $21.46 | $20.35 | $20.88 | 0 |
| Nov 24, 2014 – Nov 28, 2014 | $20.78 | $21.41 | $20.49 | $20.72 | 0 |
| Dec 1, 2014 – Dec 5, 2014 | $20.61 | $21.35 | $20.18 | $20.98 | 0 |
| Dec 8, 2014 – Dec 12, 2014 | $20.99 | $20.99 | $19.18 | $20.35 | 0 |
| Dec 15, 2014 – Dec 19, 2014 | $20.24 | $24.65 | $19.55 | $23.11 | 0 |
| Dec 22, 2014 – Dec 26, 2014 | $23.53 | $24.11 | $21.36 | $22.67 | 0 |
| Dec 29, 2014 – Jan 2, 2015 | $22.47 | $24.97 | $21.99 | $24.70 | 0 |
| Jan 5, 2015 – Jan 9, 2015 | $24.33 | $25.91 | $23.91 | $25.39 | 0 |
| Jan 12, 2015 – Jan 16, 2015 | $25.47 | $25.98 | $24.33 | $25.66 | 0 |
| Jan 19, 2015 – Jan 23, 2015 | $25.71 | $27.04 | $25.29 | $26.88 | 0 |
| Jan 26, 2015 – Jan 30, 2015 | $26.82 | $26.82 | $23.75 | $25.77 | 0 |
| Feb 2, 2015 – Feb 6, 2015 | $25.76 | $26.57 | $24.28 | $26.30 | 0 |
| Feb 9, 2015 – Feb 13, 2015 | $26.30 | $28.69 | $26.30 | $28.53 | 0 |
| Feb 16, 2015 – Feb 20, 2015 | $28.63 | $28.96 | $28.00 | $28.48 | 0 |
| Feb 23, 2015 – Feb 27, 2015 | $28.21 | $28.96 | $27.15 | $28.58 | 0 |
| Mar 2, 2015 – Mar 6, 2015 | $28.32 | $29.97 | $27.89 | $28.58 | 0 |
| Mar 9, 2015 – Mar 13, 2015 | $28.37 | $28.68 | $25.90 | $27.31 | 0 |
| Mar 16, 2015 – Mar 20, 2015 | $26.73 | $28.69 | $26.73 | $28.37 | 0 |
| Mar 23, 2015 – Mar 27, 2015 | $28.48 | $29.43 | $27.57 | $28.69 | 0 |
| Mar 30, 2015 – Apr 2, 2015 | $28.80 | $29.21 | $27.73 | $28.21 | 0 |
| Apr 6, 2015 – Apr 10, 2015 | $28.26 | $28.47 | $26.72 | $27.78 | 0 |
| Apr 13, 2015 – Apr 17, 2015 | $27.94 | $28.42 | $26.66 | $27.78 | 0 |
| Apr 20, 2015 – Apr 24, 2015 | $27.62 | $30.02 | $27.62 | $29.01 | 0 |
| Apr 27, 2015 – May 1, 2015 | $28.74 | $29.54 | $27.94 | $29.43 | 0 |
| May 4, 2015 – May 8, 2015 | $29.54 | $30.28 | $28.26 | $29.43 | 0 |
| May 11, 2015 – May 15, 2015 | $29.70 | $31.27 | $28.95 | $30.02 | 0 |
| May 18, 2015 – May 22, 2015 | $30.18 | $30.76 | $28.58 | $28.79 | 0 |
| May 25, 2015 – May 29, 2015 | $28.63 | $30.55 | $28.33 | $30.33 | 0 |
| Jun 1, 2015 – Jun 5, 2015 | $30.28 | $31.56 | $29.64 | $31.08 | 0 |
| Jun 8, 2015 – Jun 12, 2015 | $31.13 | $32.14 | $30.69 | $30.81 | 0 |
| Jun 15, 2015 – Jun 19, 2015 | $30.44 | $30.81 | $29.64 | $30.60 | 0 |
| Jun 22, 2015 – Jun 26, 2015 | $30.17 | $31.61 | $29.75 | $30.44 | 0 |
| Jun 29, 2015 – Jul 2, 2015 | $30.28 | $30.97 | $29.54 | $30.44 | 0 |
| Jul 6, 2015 – Jul 10, 2015 | $30.18 | $31.19 | $28.95 | $31.03 | 0 |
| Jul 13, 2015 – Jul 17, 2015 | $30.97 | $31.28 | $29.59 | $31.28 | 0 |
| Jul 20, 2015 – Jul 24, 2015 | $31.45 | $31.45 | $28.64 | $29.38 | 0 |
| Jul 27, 2015 – Jul 31, 2015 | $29.06 | $30.28 | $27.89 | $30.28 | 0 |
| Aug 3, 2015 – Aug 7, 2015 | $30.23 | $33.57 | $26.67 | $32.73 | 0 |
| Aug 10, 2015 – Aug 14, 2015 | $33.37 | $34.00 | $31.74 | $33.20 | 0 |
| Aug 17, 2015 – Aug 21, 2015 | $32.39 | $33.04 | $29.80 | $30.99 | 0 |
| Aug 24, 2015 – Aug 28, 2015 | $29.48 | $30.45 | $27.21 | $29.05 | 0 |
| Aug 31, 2015 – Sep 4, 2015 | $28.89 | $29.91 | $27.58 | $28.51 | 0 |
| Sep 7, 2015 – Sep 11, 2015 | $29.26 | $30.23 | $28.34 | $29.69 | 0 |
| Sep 14, 2015 – Sep 18, 2015 | $28.89 | $31.59 | $28.89 | $30.56 | 0 |
| Sep 21, 2015 – Sep 25, 2015 | $30.61 | $31.31 | $26.83 | $26.99 | 0 |
| Sep 28, 2015 – Oct 2, 2015 | $26.62 | $26.89 | $23.65 | $24.24 | 0 |
| Oct 5, 2015 – Oct 9, 2015 | $24.24 | $26.03 | $23.87 | $25.32 | 0 |
| Oct 12, 2015 – Oct 16, 2015 | $25.54 | $25.54 | $22.78 | $23.27 | 0 |
| Oct 19, 2015 – Oct 23, 2015 | $22.95 | $23.70 | $22.73 | $23.49 | 0 |
| Oct 26, 2015 – Oct 30, 2015 | $23.49 | $23.58 | $21.76 | $22.14 | 0 |
| Nov 2, 2015 – Nov 6, 2015 | $22.14 | $23.10 | $18.15 | $21.11 | 0 |
| Nov 9, 2015 – Nov 13, 2015 | $20.84 | $21.29 | $18.92 | $19.92 | 0 |
| Nov 16, 2015 – Nov 20, 2015 | $19.47 | $20.03 | $18.31 | $18.75 | 0 |
| Nov 23, 2015 – Nov 27, 2015 | $18.81 | $19.20 | $18.31 | $19.09 | 0 |
| Nov 30, 2015 – Dec 4, 2015 | $19.59 | $19.59 | $17.04 | $17.65 | 0 |
| Dec 7, 2015 – Dec 11, 2015 | $17.42 | $17.81 | $16.21 | $16.65 | 0 |
| Dec 14, 2015 – Dec 18, 2015 | $16.76 | $16.81 | $14.37 | $14.82 | 0 |
| Dec 21, 2015 – Dec 24, 2015 | $15.20 | $15.20 | $14.32 | $14.32 | 0 |
| Dec 28, 2015 – Dec 31, 2015 | $14.32 | $14.48 | $13.82 | $14.43 | 0 |
| Jan 4, 2016 – Jan 8, 2016 | $14.43 | $14.43 | $12.54 | $13.93 | 0 |
| Jan 11, 2016 – Jan 15, 2016 | $13.92 | $13.92 | $9.62 | $9.93 | 0 |
| Jan 18, 2016 – Jan 22, 2016 | $9.93 | $10.27 | $9.10 | $9.54 | 0 |
| Jan 25, 2016 – Jan 29, 2016 | $9.60 | $9.99 | $9.21 | $9.71 | 0 |
| Feb 1, 2016 – Feb 5, 2016 | $9.77 | $11.43 | $8.55 | $10.38 | 0 |
| Feb 8, 2016 – Feb 12, 2016 | $10.43 | $10.43 | $8.10 | $9.04 | 0 |
| Feb 15, 2016 – Feb 19, 2016 | $9.21 | $11.82 | $9.04 | $11.82 | 0 |
| Feb 22, 2016 – Feb 26, 2016 | $11.99 | $12.15 | $10.26 | $10.76 | 0 |
| Feb 29, 2016 – Mar 4, 2016 | $10.82 | $12.09 | $5.66 | $7.10 | 0 |
| Mar 7, 2016 – Mar 11, 2016 | $7.15 | $7.55 | $6.44 | $6.55 | 0 |
| Mar 14, 2016 – Mar 18, 2016 | $6.55 | $6.77 | $6.04 | $6.38 | 0 |
| Mar 21, 2016 – Mar 24, 2016 | $6.38 | $7.22 | $6.26 | $6.49 | 0 |
| Mar 28, 2016 – Apr 1, 2016 | $6.55 | $6.66 | $5.88 | $6.33 | 0 |
| Apr 4, 2016 – Apr 8, 2016 | $6.38 | $6.43 | $6.00 | $6.33 | 0 |
| Apr 11, 2016 – Apr 15, 2016 | $6.38 | $7.71 | $6.15 | $7.32 | 0 |
| Apr 18, 2016 – Apr 22, 2016 | $7.38 | $8.99 | $7.16 | $8.99 | 0 |
| Apr 25, 2016 – Apr 29, 2016 | $9.21 | $14.43 | $9.15 | $12.71 | 0 |
| May 2, 2016 – May 6, 2016 | $12.71 | $12.82 | $10.05 | $10.27 | 0 |
| May 9, 2016 – May 13, 2016 | $10.60 | $10.60 | $8.43 | $9.32 | 0 |
| May 16, 2016 – May 20, 2016 | $9.38 | $9.94 | $8.99 | $9.38 | 0 |
| May 23, 2016 – May 27, 2016 | $9.15 | $9.38 | $7.77 | $8.77 | 0 |
| May 30, 2016 – Jun 3, 2016 | $8.66 | $9.16 | $8.16 | $8.32 | 0 |
| Jun 6, 2016 – Jun 10, 2016 | $8.32 | $9.05 | $7.87 | $7.93 | 0 |
| Jun 13, 2016 – Jun 17, 2016 | $7.88 | $8.16 | $7.22 | $7.38 | 0 |
| Jun 20, 2016 – Jun 24, 2016 | $7.44 | $8.27 | $7.32 | $7.32 | 0 |
| Jun 27, 2016 – Jul 1, 2016 | $7.32 | $8.32 | $6.44 | $7.99 | 0 |
| Jul 4, 2016 – Jul 8, 2016 | $8.16 | $8.21 | $6.94 | $7.66 | 0 |
| Jul 11, 2016 – Jul 15, 2016 | $7.76 | $8.10 | $7.15 | $7.38 | 0 |
| Jul 18, 2016 – Jul 22, 2016 | $7.38 | $9.04 | $7.21 | $8.27 | 0 |
| Jul 25, 2016 – Jul 29, 2016 | $8.38 | $10.04 | $7.77 | $9.49 | 0 |
| Aug 1, 2016 – Aug 5, 2016 | $9.43 | $9.59 | $7.90 | $8.82 | 0 |
| Aug 8, 2016 – Aug 12, 2016 | $8.99 | $9.65 | $8.27 | $8.88 | 0 |
| Aug 15, 2016 – Aug 19, 2016 | $8.88 | $9.38 | $8.76 | $8.93 | 0 |
| Aug 22, 2016 – Aug 26, 2016 | $8.99 | $9.60 | $8.55 | $9.27 | 0 |
| Aug 29, 2016 – Sep 2, 2016 | $9.33 | $9.79 | $9.11 | $9.65 | 0 |
| Sep 5, 2016 – Sep 9, 2016 | $9.66 | $10.93 | $9.10 | $9.77 | 0 |
| Sep 12, 2016 – Sep 16, 2016 | $9.65 | $10.26 | $8.55 | $9.54 | 0 |
| Sep 19, 2016 – Sep 23, 2016 | $9.55 | $9.66 | $8.99 | $9.43 | 0 |
| Sep 26, 2016 – Sep 30, 2016 | $9.55 | $9.55 | $8.43 | $9.21 | 0 |
| Oct 3, 2016 – Oct 7, 2016 | $9.27 | $9.27 | $8.05 | $8.82 | 0 |
| Oct 10, 2016 – Oct 14, 2016 | $9.05 | $9.05 | $7.73 | $7.88 | 0 |
| Oct 17, 2016 – Oct 21, 2016 | $7.60 | $8.33 | $7.38 | $7.82 | 0 |
| Oct 24, 2016 – Oct 28, 2016 | $7.97 | $7.99 | $6.92 | $7.44 | 0 |
| Oct 31, 2016 – Nov 4, 2016 | $7.55 | $7.66 | $6.54 | $6.60 | 0 |
| Nov 7, 2016 – Nov 11, 2016 | $6.60 | $7.52 | $6.10 | $6.88 | 0 |
| Nov 14, 2016 – Nov 18, 2016 | $6.66 | $24.97 | $6.66 | $11.82 | 0 |
| Nov 21, 2016 – Nov 25, 2016 | $11.76 | $12.20 | $9.16 | $9.38 | 0 |
| Nov 28, 2016 – Dec 2, 2016 | $9.27 | $10.55 | $8.71 | $9.54 | 0 |
| Dec 5, 2016 – Dec 9, 2016 | $9.60 | $10.77 | $9.27 | $9.71 | 0 |
| Dec 12, 2016 – Dec 16, 2016 | $9.43 | $9.99 | $8.04 | $8.66 | 0 |
| Dec 19, 2016 – Dec 23, 2016 | $8.88 | $9.10 | $8.60 | $8.77 | 0 |
| Dec 26, 2016 – Dec 30, 2016 | $8.60 | $8.71 | $8.32 | $8.32 | 0 |
| Jan 2, 2017 – Jan 6, 2017 | $8.32 | $9.22 | $8.32 | $9.16 | 0 |
| Jan 9, 2017 – Jan 13, 2017 | $9.16 | $9.43 | $8.43 | $9.04 | 0 |
| Jan 16, 2017 – Jan 20, 2017 | $9.10 | $9.38 | $8.60 | $8.93 | 0 |
| Jan 23, 2017 – Jan 27, 2017 | $8.93 | $9.71 | $8.39 | $9.16 | 0 |
| Jan 30, 2017 – Feb 3, 2017 | $8.99 | $9.10 | $7.94 | $8.21 | 0 |
| Feb 6, 2017 – Feb 10, 2017 | $8.38 | $8.38 | $6.99 | $7.49 | 0 |
| Feb 13, 2017 – Feb 17, 2017 | $7.49 | $8.49 | $7.43 | $8.43 | 0 |
| Feb 20, 2017 – Feb 24, 2017 | $8.55 | $8.74 | $8.05 | $8.16 | 0 |
| Feb 27, 2017 – Mar 3, 2017 | $8.21 | $8.71 | $8.21 | $8.60 | 0 |
| Mar 6, 2017 – Mar 10, 2017 | $8.66 | $8.66 | $7.16 | $7.66 | 0 |
| Mar 13, 2017 – Mar 17, 2017 | $7.50 | $8.66 | $7.22 | $8.32 | 0 |
| Mar 20, 2017 – Mar 24, 2017 | $8.21 | $8.32 | $7.54 | $7.82 | 0 |
| Mar 27, 2017 – Mar 31, 2017 | $7.55 | $8.66 | $7.55 | $8.21 | 0 |
| Apr 3, 2017 – Apr 7, 2017 | $8.10 | $8.27 | $7.76 | $7.77 | 0 |
| Apr 10, 2017 – Apr 13, 2017 | $7.77 | $8.16 | $7.60 | $7.77 | 0 |
| Apr 17, 2017 – Apr 21, 2017 | $7.76 | $7.88 | $7.54 | $7.60 | 0 |
| Apr 24, 2017 – Apr 28, 2017 | $7.60 | $7.60 | $7.10 | $7.27 | 0 |
| May 1, 2017 – May 5, 2017 | $7.43 | $8.27 | $6.94 | $7.38 | 0 |
| May 8, 2017 – May 12, 2017 | $7.55 | $7.55 | $7.10 | $7.16 | 0 |
| May 15, 2017 – May 19, 2017 | $7.33 | $7.44 | $6.38 | $6.66 | 0 |
| May 22, 2017 – May 26, 2017 | $6.83 | $6.88 | $6.49 | $6.60 | 0 |
| May 29, 2017 – Jun 2, 2017 | $6.66 | $7.11 | $6.43 | $7.05 | 0 |
| Jun 5, 2017 – Jun 9, 2017 | $6.99 | $7.42 | $6.77 | $7.10 | 0 |
| Jun 12, 2017 – Jun 16, 2017 | $7.10 | $7.38 | $6.60 | $7.10 | 0 |
| Jun 19, 2017 – Jun 23, 2017 | $7.27 | $7.27 | $6.71 | $6.83 | 0 |
| Jun 26, 2017 – Jun 30, 2017 | $7.05 | $7.16 | $6.54 | $6.77 | 0 |
| Jul 3, 2017 – Jul 7, 2017 | $6.66 | $7.05 | $6.60 | $6.83 | 0 |
| Jul 10, 2017 – Jul 14, 2017 | $6.55 | $7.27 | $6.55 | $7.21 | 0 |
| Jul 17, 2017 – Jul 21, 2017 | $7.21 | $8.04 | $7.16 | $7.82 | 0 |
| Jul 24, 2017 – Jul 28, 2017 | $7.77 | $7.94 | $7.33 | $7.55 | 0 |
| Jul 31, 2017 – Aug 4, 2017 | $7.77 | $7.93 | $5.36 | $6.21 | 0 |
| Aug 7, 2017 – Aug 11, 2017 | $6.16 | $6.66 | $6.05 | $6.10 | 0 |
| Aug 14, 2017 – Aug 18, 2017 | $6.22 | $6.57 | $5.83 | $6.47 | 0 |
| Aug 21, 2017 – Aug 25, 2017 | $6.33 | $6.66 | $6.16 | $6.21 | 0 |
| Aug 28, 2017 – Sep 1, 2017 | $6.49 | $6.49 | $5.93 | $6.08 | 0 |
| Sep 4, 2017 – Sep 8, 2017 | $6.10 | $6.55 | $6.10 | $6.44 | 0 |
| Sep 11, 2017 – Sep 15, 2017 | $6.38 | $6.47 | $6.10 | $6.44 | 0 |
| Sep 18, 2017 – Sep 22, 2017 | $6.32 | $7.27 | $6.11 | $7.21 | 0 |
| Sep 25, 2017 – Sep 29, 2017 | $7.21 | $8.71 | $5.88 | $8.71 | 0 |
| Oct 2, 2017 – Oct 6, 2017 | $8.66 | $8.82 | $8.16 | $8.82 | 0 |
| Oct 9, 2017 – Oct 13, 2017 | $8.77 | $8.88 | $7.10 | $7.71 | 0 |
| Oct 16, 2017 – Oct 20, 2017 | $7.71 | $8.94 | $7.66 | $8.77 | 0 |
| Oct 23, 2017 – Oct 27, 2017 | $8.94 | $8.94 | $7.94 | $8.05 | 0 |
| Oct 30, 2017 – Nov 3, 2017 | $8.16 | $8.65 | $7.76 | $7.93 | 0 |
| Nov 6, 2017 – Nov 10, 2017 | $7.99 | $10.76 | $6.99 | $7.10 | 0 |
| Nov 13, 2017 – Nov 17, 2017 | $7.16 | $7.16 | $6.38 | $6.71 | 0 |
| Nov 20, 2017 – Nov 24, 2017 | $6.66 | $6.94 | $6.38 | $6.88 | 0 |
| Nov 27, 2017 – Dec 1, 2017 | $6.88 | $6.93 | $6.49 | $6.55 | 0 |
| Dec 4, 2017 – Dec 8, 2017 | $6.55 | $7.05 | $6.16 | $6.38 | 0 |
| Dec 11, 2017 – Dec 15, 2017 | $6.43 | $6.64 | $6.16 | $6.49 | 0 |
| Dec 18, 2017 – Dec 22, 2017 | $6.44 | $6.61 | $6.32 | $6.55 | 0 |
| Dec 25, 2017 – Dec 29, 2017 | $6.55 | $6.88 | $6.38 | $6.44 | 0 |
| Jan 1, 2018 – Jan 5, 2018 | $6.44 | $6.83 | $6.38 | $6.49 | 0 |
| Jan 8, 2018 – Jan 12, 2018 | $6.55 | $6.66 | $6.43 | $6.55 | 0 |
| Jan 15, 2018 – Jan 19, 2018 | $6.65 | $6.99 | $6.44 | $6.72 | 0 |
| Jan 22, 2018 – Jan 26, 2018 | $6.88 | $7.82 | $6.77 | $7.49 | 0 |
| Jan 29, 2018 – Feb 2, 2018 | $7.60 | $7.71 | $6.65 | $6.71 | 0 |
| Feb 5, 2018 – Feb 9, 2018 | $6.77 | $6.77 | $6.22 | $6.44 | 0 |
| Feb 12, 2018 – Feb 16, 2018 | $6.44 | $6.77 | $6.27 | $6.44 | 0 |
| Feb 19, 2018 – Feb 23, 2018 | $6.50 | $6.50 | $6.21 | $6.33 | 0 |
| Feb 26, 2018 – Mar 2, 2018 | $6.32 | $6.49 | $6.21 | $6.38 | 0 |
| Mar 5, 2018 – Mar 9, 2018 | $6.21 | $6.49 | $5.71 | $5.94 | 0 |
| Mar 12, 2018 – Mar 16, 2018 | $5.99 | $6.25 | $5.60 | $5.60 | 0 |
| Mar 19, 2018 – Mar 23, 2018 | $5.77 | $6.00 | $5.44 | $5.55 | 0 |
| Mar 26, 2018 – Mar 29, 2018 | $5.60 | $6.21 | $5.43 | $6.10 | 0 |
| Apr 2, 2018 – Apr 6, 2018 | $6.05 | $6.33 | $5.83 | $6.33 | 0 |
| Apr 9, 2018 – Apr 13, 2018 | $6.33 | $6.55 | $6.27 | $6.38 | 0 |
| Apr 16, 2018 – Apr 20, 2018 | $6.38 | $6.66 | $6.27 | $6.55 | 0 |
| Apr 23, 2018 – Apr 27, 2018 | $6.60 | $6.71 | $6.33 | $6.60 | 0 |
| Apr 30, 2018 – May 4, 2018 | $6.71 | $7.77 | $6.60 | $7.38 | 0 |
| May 7, 2018 – May 11, 2018 | $7.49 | $7.77 | $6.77 | $7.71 | 0 |
| May 14, 2018 – May 18, 2018 | $7.77 | $8.44 | $7.49 | $8.38 | 0 |
| May 21, 2018 – May 25, 2018 | $8.43 | $8.49 | $7.33 | $7.71 | 0 |
| May 28, 2018 – Jun 1, 2018 | $7.71 | $8.26 | $7.50 | $7.93 | 0 |
| Jun 4, 2018 – Jun 8, 2018 | $7.88 | $8.05 | $7.49 | $7.61 | 0 |
| Jun 11, 2018 – Jun 15, 2018 | $7.43 | $7.60 | $7.10 | $7.27 | 0 |
| Jun 18, 2018 – Jun 22, 2018 | $7.32 | $7.38 | $7.16 | $7.27 | 0 |
| Jun 25, 2018 – Jun 29, 2018 | $7.33 | $7.43 | $6.99 | $7.32 | 0 |
| Jul 2, 2018 – Jul 6, 2018 | $7.27 | $7.35 | $6.94 | $7.05 | 0 |
| Jul 9, 2018 – Jul 13, 2018 | $6.99 | $7.16 | $6.66 | $6.74 | 0 |
| Jul 16, 2018 – Jul 20, 2018 | $6.71 | $6.99 | $6.49 | $6.88 | 0 |
| Jul 23, 2018 – Jul 27, 2018 | $6.83 | $7.05 | $6.77 | $6.77 | 0 |
| Jul 30, 2018 – Aug 3, 2018 | $6.99 | $7.33 | $6.82 | $7.27 | 0 |
| Aug 6, 2018 – Aug 10, 2018 | $7.10 | $7.27 | $6.88 | $7.10 | 0 |
| Aug 13, 2018 – Aug 17, 2018 | $6.93 | $6.99 | $6.38 | $6.66 | 0 |
| Aug 20, 2018 – Aug 24, 2018 | $6.60 | $6.82 | $6.38 | $6.44 | 0 |
| Aug 27, 2018 – Aug 31, 2018 | $6.44 | $6.61 | $6.32 | $6.49 | 0 |
| Sep 3, 2018 – Sep 7, 2018 | $6.55 | $6.55 | $6.15 | $6.21 | 0 |
| Sep 10, 2018 – Sep 14, 2018 | $6.15 | $6.27 | $5.72 | $5.99 | 0 |
| Sep 17, 2018 – Sep 21, 2018 | $5.94 | $5.99 | $5.54 | $5.60 | 0 |
| Sep 24, 2018 – Sep 28, 2018 | $5.60 | $6.11 | $5.60 | $6.10 | 0 |
| Oct 1, 2018 – Oct 5, 2018 | $5.94 | $6.05 | $5.72 | $5.78 | 0 |
| Oct 8, 2018 – Oct 12, 2018 | $5.77 | $5.88 | $5.38 | $5.38 | 0 |
| Oct 15, 2018 – Oct 19, 2018 | $5.38 | $5.72 | $4.63 | $4.97 | 0 |
| Oct 22, 2018 – Oct 26, 2018 | $4.98 | $6.00 | $4.44 | $4.83 | 0 |
| Oct 29, 2018 – Nov 2, 2018 | $4.80 | $7.76 | $4.52 | $5.44 | 0 |
| Nov 5, 2018 – Nov 9, 2018 | $5.60 | $6.10 | $4.72 | $5.66 | 0 |
| Nov 12, 2018 – Nov 16, 2018 | $6.22 | $6.27 | $5.33 | $5.66 | 0 |
| Nov 19, 2018 – Nov 23, 2018 | $5.82 | $5.93 | $5.11 | $5.38 | 0 |
| Nov 26, 2018 – Nov 30, 2018 | $5.11 | $5.27 | $4.55 | $4.57 | 0 |
| Dec 3, 2018 – Dec 7, 2018 | $4.66 | $4.75 | $3.78 | $4.14 | 0 |
| Dec 10, 2018 – Dec 14, 2018 | $4.31 | $4.31 | $3.52 | $3.57 | 0 |
| Dec 17, 2018 – Dec 21, 2018 | $3.61 | $4.05 | $2.88 | $3.11 | 0 |
| Dec 24, 2018 – Dec 28, 2018 | $2.88 | $4.08 | $2.78 | $3.66 | 0 |
| Dec 31, 2018 – Jan 4, 2019 | $3.93 | $4.05 | $3.24 | $4.02 | 0 |
| Jan 7, 2019 – Jan 11, 2019 | $3.89 | $4.39 | $3.66 | $4.18 | 0 |
| Jan 14, 2019 – Jan 18, 2019 | $4.32 | $4.88 | $4.05 | $4.77 | 0 |
| Jan 21, 2019 – Jan 25, 2019 | $4.88 | $4.88 | $4.41 | $4.72 | 0 |
| Jan 28, 2019 – Feb 1, 2019 | $4.61 | $4.83 | $4.38 | $4.66 | 0 |
| Feb 4, 2019 – Feb 8, 2019 | $4.72 | $4.72 | $4.16 | $4.49 | 0 |
| Feb 11, 2019 – Feb 15, 2019 | $4.56 | $4.61 | $4.16 | $4.27 | 0 |
| Feb 18, 2019 – Feb 22, 2019 | $4.21 | $4.61 | $4.18 | $4.40 | 0 |
| Feb 25, 2019 – Mar 1, 2019 | $4.43 | $4.50 | $4.19 | $4.44 | 0 |
| Mar 4, 2019 – Mar 8, 2019 | $4.50 | $4.83 | $4.23 | $4.44 | 0 |
| Mar 11, 2019 – Mar 15, 2019 | $4.44 | $4.61 | $4.33 | $4.33 | 0 |
| Mar 18, 2019 – Mar 22, 2019 | $4.35 | $4.73 | $3.99 | $4.00 | 0 |
| Mar 25, 2019 – Mar 29, 2019 | $3.99 | $4.33 | $3.51 | $4.02 | 0 |
| Apr 1, 2019 – Apr 5, 2019 | $4.05 | $4.17 | $3.63 | $3.84 | 0 |
| Apr 8, 2019 – Apr 12, 2019 | $3.80 | $4.05 | $3.64 | $3.88 | 0 |
| Apr 15, 2019 – Apr 18, 2019 | $3.85 | $3.89 | $3.49 | $3.50 | 0 |
| Apr 22, 2019 – Apr 26, 2019 | $3.58 | $3.97 | $3.50 | $3.79 | 0 |
| Apr 29, 2019 – May 3, 2019 | $3.79 | $3.95 | $3.55 | $3.95 | 0 |
| May 6, 2019 – May 10, 2019 | $3.94 | $4.45 | $3.78 | $4.29 | 0 |
| May 13, 2019 – May 17, 2019 | $4.17 | $4.57 | $3.98 | $4.52 | 0 |
| May 20, 2019 – May 24, 2019 | $4.53 | $4.77 | $4.38 | $4.75 | 0 |
| May 27, 2019 – May 31, 2019 | $4.71 | $5.23 | $4.62 | $4.64 | 0 |
| Jun 3, 2019 – Jun 7, 2019 | $4.83 | $5.06 | $4.47 | $5.01 | 0 |
| Jun 10, 2019 – Jun 14, 2019 | $5.02 | $5.31 | $4.70 | $4.91 | 0 |
| Jun 17, 2019 – Jun 21, 2019 | $4.98 | $5.28 | $4.74 | $5.20 | 0 |
| Jun 24, 2019 – Jun 28, 2019 | $5.19 | $5.21 | $4.76 | $5.12 | 0 |
| Jul 1, 2019 – Jul 5, 2019 | $5.14 | $6.02 | $4.92 | $5.65 | 0 |
| Jul 8, 2019 – Jul 12, 2019 | $5.66 | $5.81 | $5.27 | $5.47 | 0 |
| Jul 15, 2019 – Jul 19, 2019 | $5.52 | $5.89 | $5.52 | $5.63 | 0 |
| Jul 22, 2019 – Jul 26, 2019 | $5.67 | $5.96 | $5.26 | $5.34 | 0 |
| Jul 29, 2019 – Aug 2, 2019 | $5.34 | $5.55 | $5.10 | $5.17 | 0 |
| Aug 5, 2019 – Aug 9, 2019 | $5.13 | $5.58 | $4.86 | $4.86 | 0 |
| Aug 12, 2019 – Aug 16, 2019 | $4.89 | $5.12 | $4.58 | $4.68 | 0 |
| Aug 19, 2019 – Aug 23, 2019 | $5.10 | $5.10 | $4.50 | $4.55 | 0 |
| Aug 26, 2019 – Aug 30, 2019 | $4.56 | $4.73 | $4.43 | $4.61 | 0 |
| Sep 2, 2019 – Sep 6, 2019 | $4.55 | $4.75 | $4.34 | $4.57 | 0 |
| Sep 9, 2019 – Sep 13, 2019 | $4.55 | $4.81 | $4.47 | $4.75 | 0 |
| Sep 16, 2019 – Sep 20, 2019 | $4.70 | $5.45 | $4.67 | $5.41 | 0 |
| Sep 23, 2019 – Sep 27, 2019 | $5.27 | $5.68 | $5.03 | $5.51 | 0 |
| Sep 30, 2019 – Oct 4, 2019 | $5.66 | $5.66 | $5.07 | $5.42 | 0 |
| Oct 7, 2019 – Oct 11, 2019 | $5.41 | $5.75 | $5.31 | $5.33 | 0 |
| Oct 14, 2019 – Oct 18, 2019 | $5.34 | $5.41 | $5.04 | $5.22 | 0 |
| Oct 21, 2019 – Oct 25, 2019 | $5.21 | $5.26 | $5.05 | $5.17 | 0 |
| Oct 28, 2019 – Nov 1, 2019 | $5.21 | $5.32 | $5.06 | $5.12 | 0 |
| Nov 4, 2019 – Nov 8, 2019 | $5.13 | $5.22 | $4.94 | $5.01 | 0 |
| Nov 11, 2019 – Nov 15, 2019 | $4.99 | $5.41 | $4.99 | $5.37 | 0 |
| Nov 18, 2019 – Nov 22, 2019 | $5.41 | $5.41 | $5.21 | $5.30 | 0 |
| Nov 25, 2019 – Nov 29, 2019 | $5.31 | $6.17 | $5.31 | $6.17 | 0 |
| Dec 2, 2019 – Dec 6, 2019 | $6.17 | $6.18 | $5.89 | $6.01 | 0 |
| Dec 9, 2019 – Dec 13, 2019 | $6.01 | $6.07 | $5.69 | $5.70 | 0 |
| Dec 16, 2019 – Dec 20, 2019 | $5.65 | $6.27 | $5.64 | $6.19 | 0 |
| Dec 23, 2019 – Dec 27, 2019 | $6.24 | $6.42 | $6.11 | $6.24 | 0 |
| Dec 30, 2019 – Jan 3, 2020 | $6.22 | $6.22 | $5.80 | $5.83 | 0 |
| Jan 6, 2020 – Jan 10, 2020 | $5.79 | $6.14 | $5.79 | $6.03 | 0 |
| Jan 13, 2020 – Jan 17, 2020 | $6.03 | $6.04 | $5.69 | $5.82 | 0 |
| Jan 20, 2020 – Jan 24, 2020 | $5.73 | $5.80 | $5.39 | $5.46 | 0 |
| Jan 27, 2020 – Jan 31, 2020 | $5.53 | $5.54 | $5.03 | $5.07 | 0 |
| Feb 3, 2020 – Feb 7, 2020 | $5.17 | $5.40 | $5.04 | $5.30 | 0 |
| Feb 10, 2020 – Feb 14, 2020 | $5.25 | $5.47 | $5.03 | $5.46 | 0 |
| Feb 17, 2020 – Feb 21, 2020 | $5.34 | $5.52 | $5.24 | $5.40 | 0 |
| Feb 24, 2020 – Feb 28, 2020 | $5.33 | $5.33 | $3.88 | $4.08 | 0 |
| Mar 2, 2020 – Mar 6, 2020 | $4.24 | $4.33 | $3.47 | $3.59 | 0 |
| Mar 9, 2020 – Mar 13, 2020 | $3.46 | $3.65 | $2.62 | $2.98 | 0 |
| Mar 16, 2020 – Mar 20, 2020 | $2.74 | $2.74 | $1.81 | $2.15 | 0 |
| Mar 23, 2020 – Mar 27, 2020 | $2.15 | $2.94 | $1.97 | $2.76 | 0 |
| Mar 30, 2020 – Apr 3, 2020 | $2.77 | $2.77 | $2.09 | $2.09 | 0 |
| Apr 6, 2020 – Apr 9, 2020 | $2.10 | $2.80 | $2.10 | $2.64 | 0 |
| Apr 13, 2020 – Apr 17, 2020 | $2.67 | $3.01 | $2.51 | $2.89 | 0 |
| Apr 20, 2020 – Apr 24, 2020 | $2.89 | $3.11 | $2.68 | $2.89 | 0 |
| Apr 27, 2020 – May 1, 2020 | $2.97 | $3.52 | $2.94 | $3.10 | 0 |
| May 4, 2020 – May 8, 2020 | $3.10 | $3.11 | $2.83 | $2.94 | 0 |
| May 11, 2020 – May 15, 2020 | $2.96 | $3.15 | $2.56 | $2.84 | 0 |
| May 18, 2020 – May 22, 2020 | $2.91 | $3.23 | $2.80 | $3.09 | 0 |
| May 25, 2020 – May 29, 2020 | $3.09 | $3.26 | $2.86 | $2.89 | 0 |
| Jun 1, 2020 – Jun 5, 2020 | $2.79 | $3.40 | $2.79 | $3.25 | 0 |
| Jun 8, 2020 – Jun 12, 2020 | $3.46 | $3.62 | $2.96 | $3.20 | 0 |
| Jun 15, 2020 – Jun 19, 2020 | $3.01 | $3.44 | $2.88 | $3.14 | 0 |
| Jun 22, 2020 – Jun 26, 2020 | $3.14 | $3.27 | $2.79 | $2.88 | 0 |
| Jun 29, 2020 – Jul 2, 2020 | $2.92 | $3.05 | $2.82 | $2.95 | 0 |
| Jul 6, 2020 – Jul 10, 2020 | $2.93 | $3.03 | $2.79 | $2.93 | 0 |
| Jul 13, 2020 – Jul 17, 2020 | $2.86 | $3.08 | $2.79 | $2.98 | 0 |
| Jul 20, 2020 – Jul 24, 2020 | $3.00 | $3.17 | $2.93 | $3.11 | 0 |
| Jul 27, 2020 – Jul 31, 2020 | $3.02 | $3.15 | $2.97 | $3.03 | 0 |
| Aug 3, 2020 – Aug 7, 2020 | $3.01 | $3.39 | $3.00 | $3.31 | 0 |
| Aug 10, 2020 – Aug 14, 2020 | $3.42 | $3.95 | $3.41 | $3.88 | 0 |
| Aug 17, 2020 – Aug 21, 2020 | $3.95 | $3.95 | $3.80 | $3.90 | 0 |
| Aug 24, 2020 – Aug 28, 2020 | $3.89 | $4.00 | $3.69 | $3.99 | 0 |
| Aug 31, 2020 – Sep 4, 2020 | $3.99 | $3.99 | $3.60 | $3.79 | 0 |
| Sep 7, 2020 – Sep 11, 2020 | $3.78 | $3.88 | $3.57 | $3.77 | 0 |
| Sep 14, 2020 – Sep 18, 2020 | $3.81 | $4.20 | $3.75 | $4.09 | 0 |
| Sep 21, 2020 – Sep 25, 2020 | $4.12 | $4.24 | $3.84 | $4.21 | 0 |
| Sep 28, 2020 – Oct 2, 2020 | $4.22 | $4.87 | $4.22 | $4.82 | 0 |
| Oct 5, 2020 – Oct 9, 2020 | $4.85 | $5.44 | $4.75 | $5.41 | 0 |
| Oct 12, 2020 – Oct 16, 2020 | $5.41 | $5.43 | $4.55 | $5.20 | 0 |
| Oct 19, 2020 – Oct 23, 2020 | $5.23 | $5.42 | $5.10 | $5.19 | 0 |
| Oct 26, 2020 – Oct 30, 2020 | $5.13 | $5.26 | $4.39 | $4.70 | 0 |
| Nov 2, 2020 – Nov 6, 2020 | $4.81 | $4.97 | $4.67 | $4.86 | 0 |
| Nov 9, 2020 – Nov 13, 2020 | $4.93 | $6.38 | $4.93 | $5.39 | 0 |
| Nov 16, 2020 – Nov 20, 2020 | $5.64 | $6.58 | $5.58 | $6.38 | 0 |
| Nov 23, 2020 – Nov 27, 2020 | $6.42 | $6.58 | $6.09 | $6.55 | 0 |
| Nov 30, 2020 – Dec 4, 2020 | $6.56 | $7.36 | $6.47 | $7.26 | 0 |
| Dec 7, 2020 – Dec 11, 2020 | $7.35 | $7.46 | $7.01 | $7.43 | 0 |
| Dec 14, 2020 – Dec 18, 2020 | $7.47 | $7.76 | $7.22 | $7.73 | 0 |
| Dec 21, 2020 – Dec 24, 2020 | $7.73 | $7.95 | $7.51 | $7.95 | 0 |
| Dec 28, 2020 – Dec 31, 2020 | $8.04 | $8.38 | $7.73 | $8.25 | 0 |
| Jan 4, 2021 – Jan 8, 2021 | $8.32 | $9.47 | $7.92 | $9.12 | 0 |
| Jan 11, 2021 – Jan 15, 2021 | $9.21 | $12.27 | $9.20 | $11.47 | 0 |
| Jan 18, 2021 – Jan 22, 2021 | $11.69 | $11.91 | $8.99 | $9.09 | 0 |
| Jan 25, 2021 – Jan 29, 2021 | $9.34 | $9.34 | $7.84 | $8.22 | 0 |
| Feb 1, 2021 – Feb 5, 2021 | $8.37 | $9.00 | $8.19 | $8.88 | 0 |
| Feb 8, 2021 – Feb 12, 2021 | $9.02 | $10.66 | $8.74 | $10.44 | 0 |
| Feb 15, 2021 – Feb 19, 2021 | $10.75 | $10.78 | $9.27 | $9.88 | 0 |
| Feb 22, 2021 – Feb 26, 2021 | $9.88 | $11.43 | $9.23 | $10.76 | 0 |
| Mar 1, 2021 – Mar 5, 2021 | $11.13 | $11.16 | $8.40 | $8.80 | 0 |
| Mar 8, 2021 – Mar 12, 2021 | $8.81 | $10.87 | $8.81 | $10.50 | 0 |
| Mar 15, 2021 – Mar 19, 2021 | $10.68 | $11.64 | $10.26 | $11.15 | 0 |
| Mar 22, 2021 – Mar 26, 2021 | $11.28 | $12.38 | $9.36 | $10.61 | 0 |
| Mar 29, 2021 – Apr 1, 2021 | $10.86 | $10.88 | $9.51 | $10.24 | 0 |
| Apr 5, 2021 – Apr 9, 2021 | $10.34 | $10.48 | $8.96 | $9.22 | 0 |
| Apr 12, 2021 – Apr 16, 2021 | $9.19 | $9.51 | $8.68 | $9.41 | 0 |
| Apr 19, 2021 – Apr 23, 2021 | $9.47 | $9.76 | $8.92 | $9.51 | 0 |
| Apr 26, 2021 – Apr 30, 2021 | $9.70 | $9.85 | $9.40 | $9.64 | 0 |
| May 3, 2021 – May 7, 2021 | $9.76 | $10.54 | $9.64 | $10.33 | 0 |
| May 10, 2021 – May 14, 2021 | $10.59 | $11.16 | $10.09 | $10.65 | 0 |
| May 17, 2021 – May 21, 2021 | $10.69 | $12.11 | $10.60 | $11.94 | 0 |
| May 24, 2021 – May 28, 2021 | $12.03 | $12.29 | $10.73 | $11.78 | 0 |
| May 31, 2021 – Jun 4, 2021 | $11.89 | $12.08 | $11.01 | $11.09 | 0 |
| Jun 7, 2021 – Jun 11, 2021 | $11.18 | $14.35 | $11.10 | $14.34 | 0 |
| Jun 14, 2021 – Jun 18, 2021 | $14.84 | $15.50 | $13.40 | $14.30 | 0 |
| Jun 21, 2021 – Jun 25, 2021 | $14.40 | $15.44 | $14.11 | $14.67 | 0 |
| Jun 28, 2021 – Jul 2, 2021 | $14.71 | $14.71 | $12.42 | $12.84 | 0 |
| Jul 5, 2021 – Jul 9, 2021 | $12.85 | $12.94 | $12.01 | $12.50 | 0 |
| Jul 12, 2021 – Jul 16, 2021 | $12.51 | $12.87 | $11.37 | $11.48 | 0 |
| Jul 19, 2021 – Jul 23, 2021 | $11.11 | $12.42 | $10.77 | $11.84 | 0 |
| Jul 26, 2021 – Jul 30, 2021 | $11.87 | $12.54 | $11.35 | $12.19 | 0 |
| Aug 2, 2021 – Aug 6, 2021 | $12.52 | $13.17 | $11.51 | $12.91 | 0 |
| Aug 9, 2021 – Aug 13, 2021 | $12.90 | $13.97 | $12.29 | $13.55 | 0 |
| Aug 16, 2021 – Aug 20, 2021 | $13.46 | $14.13 | $12.82 | $13.46 | 0 |
| Aug 23, 2021 – Aug 27, 2021 | $13.55 | $14.80 | $13.54 | $14.76 | 0 |
| Aug 30, 2021 – Sep 3, 2021 | $14.88 | $16.62 | $14.16 | $16.60 | 0 |
| Sep 6, 2021 – Sep 10, 2021 | $16.61 | $17.14 | $16.13 | $16.93 | 0 |
| Sep 13, 2021 – Sep 17, 2021 | $17.17 | $18.14 | $16.31 | $17.45 | 0 |
| Sep 20, 2021 – Sep 24, 2021 | $16.75 | $17.67 | $15.90 | $17.32 | 0 |
| Sep 27, 2021 – Oct 1, 2021 | $17.30 | $18.13 | $16.70 | $17.45 | 0 |
| Oct 4, 2021 – Oct 8, 2021 | $17.19 | $17.40 | $15.03 | $15.32 | 0 |
| Oct 11, 2021 – Oct 15, 2021 | $15.39 | $15.95 | $14.95 | $15.71 | 0 |
| Oct 18, 2021 – Oct 22, 2021 | $15.87 | $17.28 | $15.87 | $16.70 | 0 |
| Oct 25, 2021 – Oct 29, 2021 | $16.66 | $17.26 | $15.61 | $16.60 | 0 |
| Nov 1, 2021 – Nov 5, 2021 | $16.70 | $17.88 | $16.11 | $16.43 | 0 |
| Nov 8, 2021 – Nov 12, 2021 | $16.82 | $18.90 | $16.53 | $18.56 | 0 |
| Nov 15, 2021 – Nov 19, 2021 | $18.64 | $18.85 | $16.10 | $16.36 | 0 |
| Nov 22, 2021 – Nov 26, 2021 | $17.04 | $17.51 | $16.29 | $17.03 | 0 |
| Nov 29, 2021 – Dec 3, 2021 | $17.31 | $17.32 | $15.57 | $15.83 | 0 |
| Dec 6, 2021 – Dec 10, 2021 | $15.90 | $16.94 | $15.33 | $15.84 | 0 |
| Dec 13, 2021 – Dec 17, 2021 | $15.84 | $15.84 | $14.31 | $15.11 | 0 |
| Dec 20, 2021 – Dec 23, 2021 | $14.82 | $15.87 | $14.63 | $15.70 | 0 |
| Dec 27, 2021 – Dec 31, 2021 | $15.65 | $16.60 | $15.42 | $16.51 | 0 |
| Jan 3, 2022 – Jan 7, 2022 | $16.75 | $17.26 | $16.02 | $16.29 | 0 |
| Jan 10, 2022 – Jan 14, 2022 | $16.29 | $17.76 | $15.80 | $17.65 | 0 |
| Jan 17, 2022 – Jan 21, 2022 | $17.65 | $18.37 | $16.37 | $16.55 | 0 |
| Jan 24, 2022 – Jan 28, 2022 | $16.12 | $18.76 | $14.85 | $18.75 | 0 |
| Jan 31, 2022 – Feb 4, 2022 | $19.07 | $20.21 | $18.20 | $18.55 | 0 |
| Feb 7, 2022 – Feb 11, 2022 | $18.54 | $20.76 | $18.54 | $19.54 | 0 |
| Feb 14, 2022 – Feb 18, 2022 | $19.37 | $19.52 | $18.24 | $18.41 | 0 |
| Feb 21, 2022 – Feb 25, 2022 | $18.10 | $19.64 | $16.95 | $19.19 | 0 |
| Feb 28, 2022 – Mar 4, 2022 | $18.92 | $21.31 | $18.10 | $20.29 | 0 |
| Mar 7, 2022 – Mar 11, 2022 | $20.16 | $21.72 | $19.59 | $21.41 | 0 |
| Mar 14, 2022 – Mar 18, 2022 | $21.36 | $21.54 | $19.18 | $21.23 | 0 |
| Mar 21, 2022 – Mar 25, 2022 | $21.32 | $21.85 | $20.02 | $20.43 | 0 |
| Mar 28, 2022 – Apr 1, 2022 | $20.39 | $21.62 | $19.79 | $21.06 | 0 |
| Apr 4, 2022 – Apr 8, 2022 | $21.07 | $21.20 | $17.51 | $17.64 | 0 |
| Apr 11, 2022 – Apr 14, 2022 | $17.46 | $18.14 | $16.49 | $18.04 | 0 |
| Apr 18, 2022 – Apr 22, 2022 | $18.08 | $19.42 | $16.89 | $16.97 | 0 |
| Apr 25, 2022 – Apr 29, 2022 | $16.48 | $16.67 | $15.08 | $16.18 | 0 |
| May 2, 2022 – May 6, 2022 | $16.08 | $17.83 | $15.70 | $16.77 | 0 |
| May 9, 2022 – May 13, 2022 | $16.47 | $16.61 | $14.65 | $15.77 | 0 |
| May 16, 2022 – May 20, 2022 | $15.83 | $17.05 | $15.67 | $16.13 | 0 |
| May 23, 2022 – May 27, 2022 | $16.40 | $16.98 | $16.00 | $16.47 | 0 |
| May 30, 2022 – Jun 3, 2022 | $16.51 | $17.60 | $15.87 | $17.06 | 0 |
| Jun 6, 2022 – Jun 10, 2022 | $17.25 | $17.47 | $15.18 | $15.46 | 0 |
| Jun 13, 2022 – Jun 17, 2022 | $14.89 | $15.11 | $13.37 | $13.58 | 0 |
| Jun 20, 2022 – Jun 24, 2022 | $13.88 | $14.08 | $12.31 | $12.61 | 0 |
| Jun 27, 2022 – Jul 1, 2022 | $12.85 | $13.51 | $11.52 | $12.02 | 0 |
| Jul 4, 2022 – Jul 8, 2022 | $11.82 | $12.02 | $10.82 | $11.78 | 0 |
| Jul 11, 2022 – Jul 15, 2022 | $11.63 | $11.70 | $10.90 | $11.62 | 0 |
| Jul 18, 2022 – Jul 22, 2022 | $11.86 | $13.34 | $11.86 | $12.85 | 0 |
| Jul 25, 2022 – Jul 29, 2022 | $12.99 | $13.95 | $12.67 | $13.85 | 0 |
| Aug 1, 2022 – Aug 5, 2022 | $14.27 | $15.17 | $13.76 | $14.52 | 0 |
| Aug 8, 2022 – Aug 12, 2022 | $14.63 | $15.39 | $14.33 | $14.86 | 0 |
| Aug 15, 2022 – Aug 19, 2022 | $14.60 | $14.60 | $13.70 | $13.71 | 0 |
| Aug 22, 2022 – Aug 26, 2022 | $13.48 | $13.69 | $12.80 | $12.82 | 0 |
| Aug 29, 2022 – Sep 2, 2022 | $12.73 | $14.33 | $12.60 | $14.07 | 0 |
| Sep 5, 2022 – Sep 9, 2022 | $14.07 | $14.99 | $13.37 | $14.93 | 0 |
| Sep 12, 2022 – Sep 16, 2022 | $15.10 | $15.32 | $13.41 | $13.62 | 0 |
| Sep 19, 2022 – Sep 23, 2022 | $13.44 | $13.64 | $11.52 | $11.91 | 0 |
| Sep 26, 2022 – Sep 30, 2022 | $11.70 | $12.32 | $11.45 | $11.91 | 0 |
| Oct 3, 2022 – Oct 7, 2022 | $12.05 | $12.87 | $11.99 | $12.76 | 0 |
| Oct 10, 2022 – Oct 14, 2022 | $12.68 | $13.22 | $11.75 | $13.07 | 0 |
| Oct 17, 2022 – Oct 21, 2022 | $13.27 | $13.40 | $12.80 | $13.22 | 0 |
| Oct 24, 2022 – Oct 28, 2022 | $13.25 | $13.88 | $12.81 | $13.05 | 0 |
| Oct 31, 2022 – Nov 4, 2022 | $12.88 | $13.46 | $12.72 | $13.39 | 0 |
| Nov 7, 2022 – Nov 11, 2022 | $13.45 | $14.84 | $13.45 | $14.40 | 0 |
| Nov 14, 2022 – Nov 18, 2022 | $14.42 | $14.47 | $13.05 | $13.31 | 0 |
| Nov 21, 2022 – Nov 25, 2022 | $13.18 | $13.78 | $12.91 | $13.47 | 0 |
| Nov 28, 2022 – Dec 2, 2022 | $13.34 | $13.50 | $12.79 | $13.01 | 0 |
| Dec 5, 2022 – Dec 9, 2022 | $13.07 | $13.45 | $12.23 | $13.37 | 0 |
| Dec 12, 2022 – Dec 16, 2022 | $13.42 | $13.61 | $13.02 | $13.06 | 0 |
| Dec 19, 2022 – Dec 23, 2022 | $13.07 | $13.27 | $12.39 | $13.20 | 0 |
| Dec 26, 2022 – Dec 30, 2022 | $13.20 | $13.29 | $12.73 | $12.85 | 0 |
| Jan 2, 2023 – Jan 6, 2023 | $12.92 | $13.12 | $12.20 | $12.75 | 0 |
| Jan 9, 2023 – Jan 13, 2023 | $12.87 | $13.68 | $12.87 | $13.66 | 0 |
| Jan 16, 2023 – Jan 20, 2023 | $13.68 | $13.99 | $13.39 | $13.89 | 0 |
| Jan 23, 2023 – Jan 27, 2023 | $13.89 | $14.30 | $13.57 | $14.20 | 0 |
| Jan 30, 2023 – Feb 3, 2023 | $14.09 | $15.21 | $13.79 | $14.95 | 0 |
| Feb 6, 2023 – Feb 10, 2023 | $14.96 | $15.37 | $14.63 | $14.80 | 0 |
| Feb 13, 2023 – Feb 17, 2023 | $14.80 | $15.19 | $13.99 | $15.14 | 0 |
| Feb 20, 2023 – Feb 24, 2023 | $15.02 | $15.38 | $14.37 | $15.32 | 0 |
| Feb 27, 2023 – Mar 3, 2023 | $15.34 | $16.64 | $15.15 | $16.57 | 0 |
| Mar 6, 2023 – Mar 10, 2023 | $16.52 | $16.58 | $14.95 | $15.14 | 0 |
| Mar 13, 2023 – Mar 17, 2023 | $14.79 | $15.63 | $14.23 | $14.43 | 0 |
| Mar 20, 2023 – Mar 24, 2023 | $14.53 | $14.90 | $13.98 | $14.22 | 0 |
| Mar 27, 2023 – Mar 31, 2023 | $14.29 | $14.94 | $14.07 | $14.74 | 0 |
| Apr 3, 2023 – Apr 6, 2023 | $14.67 | $14.81 | $14.04 | $14.48 | 0 |
| Apr 10, 2023 – Apr 14, 2023 | $14.55 | $16.11 | $14.51 | $16.07 | 0 |
| Apr 17, 2023 – Apr 21, 2023 | $16.12 | $16.41 | $15.38 | $15.47 | 0 |
| Apr 24, 2023 – Apr 28, 2023 | $15.35 | $15.54 | $14.61 | $15.05 | 0 |
| May 1, 2023 – May 5, 2023 | $15.04 | $15.04 | $13.54 | $14.01 | 0 |
| May 8, 2023 – May 12, 2023 | $14.23 | $15.14 | $13.90 | $14.67 | 0 |
| May 15, 2023 – May 19, 2023 | $14.74 | $15.34 | $14.69 | $14.99 | 0 |
| May 22, 2023 – May 26, 2023 | $15.02 | $15.07 | $14.21 | $14.48 | 0 |
| May 29, 2023 – Jun 2, 2023 | $14.46 | $14.87 | $13.75 | $14.69 | 0 |
| Jun 5, 2023 – Jun 9, 2023 | $14.64 | $15.54 | $14.40 | $15.19 | 0 |
| Jun 12, 2023 – Jun 16, 2023 | $15.26 | $15.62 | $15.00 | $15.16 | 0 |
| Jun 19, 2023 – Jun 23, 2023 | $15.09 | $15.37 | $14.93 | $15.10 | 0 |
| Jun 26, 2023 – Jun 30, 2023 | $15.15 | $15.64 | $15.09 | $15.58 | 0 |
| Jul 3, 2023 – Jul 7, 2023 | $15.66 | $16.38 | $15.37 | $16.18 | 0 |
| Jul 10, 2023 – Jul 14, 2023 | $16.19 | $16.87 | $16.08 | $16.11 | 0 |
| Jul 17, 2023 – Jul 21, 2023 | $16.06 | $16.67 | $15.78 | $16.26 | 0 |
| Jul 24, 2023 – Jul 28, 2023 | $16.30 | $17.37 | $16.28 | $17.33 | 0 |
| Jul 31, 2023 – Aug 4, 2023 | $17.42 | $17.53 | $16.46 | $16.57 | 0 |
| Aug 7, 2023 – Aug 11, 2023 | $16.59 | $16.66 | $15.99 | $16.24 | 0 |
| Aug 14, 2023 – Aug 18, 2023 | $16.17 | $16.18 | $15.51 | $15.82 | 0 |
| Aug 21, 2023 – Aug 25, 2023 | $15.86 | $15.86 | $15.07 | $15.27 | 0 |
| Aug 28, 2023 – Sep 1, 2023 | $15.32 | $16.00 | $15.24 | $15.79 | 0 |
| Sep 4, 2023 – Sep 8, 2023 | $15.74 | $15.78 | $14.81 | $14.89 | 0 |
| Sep 11, 2023 – Sep 15, 2023 | $14.98 | $15.15 | $14.53 | $14.57 | 0 |
| Sep 18, 2023 – Sep 22, 2023 | $14.57 | $15.10 | $14.52 | $14.84 | 0 |
| Sep 25, 2023 – Sep 29, 2023 | $14.81 | $15.14 | $14.66 | $15.01 | 0 |
| Oct 2, 2023 – Oct 6, 2023 | $15.02 | $15.07 | $14.10 | $14.92 | 0 |
| Oct 9, 2023 – Oct 13, 2023 | $14.93 | $15.30 | $14.58 | $14.84 | 0 |
| Oct 16, 2023 – Oct 20, 2023 | $14.84 | $14.97 | $14.22 | $14.42 | 0 |
| Oct 23, 2023 – Oct 27, 2023 | $14.33 | $14.82 | $14.20 | $14.53 | 0 |
| Oct 30, 2023 – Nov 3, 2023 | $14.59 | $14.81 | $14.20 | $14.74 | 0 |
| Nov 6, 2023 – Nov 10, 2023 | $14.73 | $14.76 | $13.75 | $14.06 | 0 |
| Nov 13, 2023 – Nov 17, 2023 | $14.04 | $14.83 | $13.92 | $14.61 | 0 |
| Nov 20, 2023 – Nov 24, 2023 | $14.71 | $15.16 | $14.61 | $15.08 | 0 |
| Nov 27, 2023 – Dec 1, 2023 | $15.08 | $15.87 | $14.86 | $15.86 | 0 |
| Dec 4, 2023 – Dec 8, 2023 | $15.86 | $15.99 | $15.12 | $15.33 | 0 |
| Dec 11, 2023 – Dec 15, 2023 | $15.27 | $16.10 | $14.79 | $16.00 | 0 |
| Dec 18, 2023 – Dec 22, 2023 | $16.20 | $16.97 | $15.89 | $16.78 | 0 |
| Dec 25, 2023 – Dec 29, 2023 | $16.72 | $16.91 | $16.40 | $16.58 | 0 |
| Jan 1, 2024 – Jan 5, 2024 | $16.62 | $17.72 | $16.47 | $17.60 | 0 |
| Jan 8, 2024 – Jan 12, 2024 | $17.43 | $17.66 | $16.80 | $17.07 | 0 |
| Jan 15, 2024 – Jan 19, 2024 | $17.14 | $17.68 | $16.89 | $17.66 | 0 |
| Jan 22, 2024 – Jan 26, 2024 | $17.69 | $18.34 | $17.32 | $18.02 | 0 |
| Jan 29, 2024 – Feb 2, 2024 | $17.99 | $18.20 | $17.02 | $17.20 | 0 |
| Feb 5, 2024 – Feb 9, 2024 | $17.21 | $17.36 | $16.87 | $17.17 | 0 |
| Feb 12, 2024 – Feb 16, 2024 | $17.23 | $17.54 | $16.86 | $17.03 | 0 |
| Feb 19, 2024 – Feb 23, 2024 | $16.99 | $17.22 | $16.82 | $17.06 | 0 |
| Feb 26, 2024 – Mar 1, 2024 | $17.05 | $17.69 | $16.83 | $17.55 | 0 |
| Mar 4, 2024 – Mar 8, 2024 | $17.89 | $17.92 | $15.97 | $16.95 | 0 |
| Mar 11, 2024 – Mar 15, 2024 | $16.87 | $17.36 | $16.78 | $17.00 | 0 |
| Mar 18, 2024 – Mar 22, 2024 | $16.96 | $17.12 | $16.37 | $16.84 | 0 |
| Mar 25, 2024 – Mar 28, 2024 | $16.85 | $17.35 | $16.81 | $17.29 | 0 |
| Apr 1, 2024 – Apr 5, 2024 | $17.29 | $18.19 | $17.13 | $18.12 | 0 |
| Apr 8, 2024 – Apr 12, 2024 | $18.12 | $18.65 | $17.83 | $17.98 | 0 |
| Apr 15, 2024 – Apr 19, 2024 | $18.10 | $18.48 | $17.96 | $18.18 | 0 |
| Apr 22, 2024 – Apr 26, 2024 | $18.16 | $19.57 | $18.12 | $19.43 | 0 |
| Apr 29, 2024 – May 3, 2024 | $19.41 | $19.84 | $19.03 | $19.71 | 0 |
| May 6, 2024 – May 10, 2024 | $19.78 | $20.80 | $19.73 | $20.60 | 0 |
| May 13, 2024 – May 17, 2024 | $20.61 | $22.96 | $20.58 | $22.82 | 0 |
| May 20, 2024 – May 24, 2024 | $22.82 | $24.79 | $22.75 | $24.74 | 0 |
| May 27, 2024 – May 31, 2024 | $24.74 | $25.92 | $24.50 | $25.84 | 0 |
| Jun 3, 2024 – Jun 7, 2024 | $25.98 | $26.19 | $24.65 | $25.10 | 0 |
| Jun 10, 2024 – Jun 14, 2024 | $25.09 | $25.40 | $24.02 | $24.25 | 0 |
| Jun 17, 2024 – Jun 21, 2024 | $24.18 | $25.60 | $23.71 | $25.26 | 0 |
| Jun 24, 2024 – Jun 28, 2024 | $25.26 | $26.08 | $24.51 | $24.87 | 0 |
| Jul 1, 2024 – Jul 5, 2024 | $24.74 | $25.43 | $23.79 | $24.10 | 0 |
| Jul 8, 2024 – Jul 12, 2024 | $23.98 | $24.01 | $22.29 | $22.29 | 0 |
| Jul 15, 2024 – Jul 19, 2024 | $22.35 | $22.79 | $21.19 | $21.40 | 0 |
| Jul 22, 2024 – Jul 26, 2024 | $21.40 | $22.05 | $21.20 | $21.99 | 0 |
| Jul 29, 2024 – Aug 2, 2024 | $22.36 | $22.84 | $21.09 | $21.44 | 0 |
| Aug 5, 2024 – Aug 9, 2024 | $20.99 | $23.58 | $20.17 | $23.04 | 0 |
| Aug 12, 2024 – Aug 16, 2024 | $23.27 | $23.65 | $22.96 | $23.24 | 0 |
| Aug 19, 2024 – Aug 23, 2024 | $22.85 | $23.74 | $21.94 | $22.09 | 0 |
| Aug 26, 2024 – Aug 30, 2024 | $22.14 | $22.45 | $21.74 | $22.05 | 0 |
| Sep 2, 2024 – Sep 6, 2024 | $21.96 | $21.96 | $20.23 | $20.32 | 0 |
| Sep 9, 2024 – Sep 13, 2024 | $20.39 | $21.37 | $19.69 | $21.16 | 0 |
| Sep 16, 2024 – Sep 20, 2024 | $21.31 | $21.78 | $21.04 | $21.44 | 0 |
| Sep 23, 2024 – Sep 27, 2024 | $21.47 | $23.36 | $21.33 | $23.01 | 0 |
| Sep 30, 2024 – Oct 4, 2024 | $23.03 | $23.52 | $21.83 | $22.28 | 0 |
| Oct 7, 2024 – Oct 11, 2024 | $22.32 | $22.72 | $21.72 | $21.88 | 0 |
| Oct 14, 2024 – Oct 18, 2024 | $21.69 | $22.12 | $21.28 | $22.01 | 0 |
| Oct 21, 2024 – Oct 25, 2024 | $22.03 | $22.03 | $20.96 | $21.04 | 0 |
| Oct 28, 2024 – Nov 1, 2024 | $20.94 | $21.37 | $20.19 | $21.15 | 0 |
| Nov 4, 2024 – Nov 8, 2024 | $21.19 | $22.05 | $20.86 | $21.61 | 0 |
| Nov 11, 2024 – Nov 15, 2024 | $21.51 | $21.58 | $20.25 | $20.79 | 0 |
| Nov 18, 2024 – Nov 22, 2024 | $20.92 | $21.19 | $19.66 | $19.96 | 0 |
| Nov 25, 2024 – Nov 29, 2024 | $19.97 | $20.11 | $19.11 | $19.24 | 0 |
| Dec 2, 2024 – Dec 6, 2024 | $19.28 | $20.57 | $19.19 | $19.74 | 0 |
| Dec 9, 2024 – Dec 13, 2024 | $19.90 | $20.17 | $19.15 | $19.49 | 0 |
| Dec 16, 2024 – Dec 20, 2024 | $19.38 | $19.63 | $18.74 | $19.06 | 0 |
| Dec 23, 2024 – Dec 27, 2024 | $19.06 | $20.05 | $19.06 | $19.55 | 0 |
| Dec 30, 2024 – Jan 3, 2025 | $19.42 | $20.41 | $19.20 | $20.23 | 0 |
| Jan 6, 2025 – Jan 10, 2025 | $20.46 | $20.51 | $19.53 | $19.76 | 0 |
| Jan 13, 2025 – Jan 17, 2025 | $19.76 | $20.18 | $19.15 | $19.18 | 0 |
| Jan 20, 2025 – Jan 24, 2025 | $19.20 | $19.31 | $18.77 | $18.96 | 0 |
| Jan 27, 2025 – Jan 31, 2025 | $18.93 | $19.73 | $18.81 | $19.35 | 0 |
| Feb 3, 2025 – Feb 7, 2025 | $19.03 | $19.78 | $18.69 | $19.40 | 0 |
| Feb 10, 2025 – Feb 14, 2025 | $19.51 | $20.55 | $19.43 | $20.28 | 0 |
| Feb 17, 2025 – Feb 21, 2025 | $20.44 | $20.90 | $20.21 | $20.32 | 0 |
| Feb 24, 2025 – Feb 28, 2025 | $20.34 | $20.68 | $19.86 | $19.98 | 0 |
| Mar 3, 2025 – Mar 7, 2025 | $20.00 | $22.04 | $19.05 | $21.44 | 0 |
| Mar 10, 2025 – Mar 14, 2025 | $21.26 | $21.64 | $20.59 | $21.27 | 0 |
| Mar 17, 2025 – Mar 21, 2025 | $21.31 | $21.94 | $20.93 | $21.34 | 0 |
| Mar 24, 2025 – Mar 28, 2025 | $21.64 | $21.87 | $20.83 | $21.12 | 0 |
| Mar 31, 2025 – Apr 4, 2025 | $20.86 | $21.23 | $17.35 | $17.61 | 0 |
| Apr 7, 2025 – Apr 11, 2025 | $17.03 | $18.22 | $16.22 | $18.15 | 0 |
| Apr 14, 2025 – Apr 17, 2025 | $18.50 | $18.86 | $18.25 | $18.79 | 0 |
| Apr 21, 2025 – Apr 25, 2025 | $18.78 | $19.54 | $18.09 | $19.43 | 0 |
| Apr 28, 2025 – May 2, 2025 | $19.34 | $20.26 | $19.26 | $20.09 | 0 |
| May 5, 2025 – May 9, 2025 | $20.02 | $20.35 | $19.46 | $20.19 | 0 |
| May 12, 2025 – May 16, 2025 | $21.03 | $23.03 | $20.99 | $22.98 | 0 |
| May 19, 2025 – May 23, 2025 | $23.98 | $24.39 | $22.15 | $22.88 | 0 |
| May 26, 2025 – May 30, 2025 | $22.97 | $23.65 | $22.86 | $23.23 | 0 |
| Jun 2, 2025 – Jun 6, 2025 | $23.35 | $24.07 | $22.91 | $24.04 | 0 |
| Jun 9, 2025 – Jun 13, 2025 | $24.07 | $24.83 | $23.52 | $24.74 | 0 |
| Jun 16, 2025 – Jun 20, 2025 | $24.75 | $25.12 | $24.27 | $24.35 | 0 |
| Jun 23, 2025 – Jun 27, 2025 | $24.37 | $25.18 | $23.79 | $24.83 | 0 |
| Jun 30, 2025 – Jul 3, 2025 | $24.83 | $25.11 | $24.30 | $24.99 | 0 |
| Jul 7, 2025 – Jul 11, 2025 | $24.87 | $26.25 | $24.87 | $26.07 | 0 |
| Jul 14, 2025 – Jul 18, 2025 | $26.08 | $26.46 | $25.43 | $26.04 | 0 |
| Jul 21, 2025 – Jul 25, 2025 | $26.03 | $27.33 | $25.77 | $27.10 | 0 |
| Jul 28, 2025 – Aug 1, 2025 | $27.16 | $27.27 | $26.01 | $26.40 | 0 |
| Aug 4, 2025 – Aug 8, 2025 | $26.50 | $28.96 | $26.40 | $27.95 | 0 |
| Aug 11, 2025 – Aug 15, 2025 | $27.96 | $28.93 | $27.88 | $28.31 | 0 |
| Aug 18, 2025 – Aug 22, 2025 | $28.31 | $28.78 | $27.72 | $28.33 | 0 |
| Aug 25, 2025 – Aug 29, 2025 | $28.32 | $28.88 | $27.85 | $28.59 | 0 |
| Sep 1, 2025 – Sep 5, 2025 | $28.54 | $29.89 | $28.54 | $29.87 | 0 |
| Sep 8, 2025 – Sep 12, 2025 | $29.86 | $30.87 | $29.50 | $30.38 | 0 |
| Sep 15, 2025 – Sep 19, 2025 | $30.64 | $31.47 | $30.28 | $30.31 | 0 |
| Sep 22, 2025 – Sep 26, 2025 | $30.35 | $30.91 | $29.91 | $30.33 | 0 |
| Sep 29, 2025 – Oct 3, 2025 | $30.40 | $30.40 | $28.68 | $29.05 | 0 |
| Oct 6, 2025 – Oct 10, 2025 | $29.42 | $29.42 | $25.97 | $26.08 | 0 |
| Oct 13, 2025 – Oct 17, 2025 | $26.53 | $27.70 | $25.96 | $27.06 | 0 |
| Oct 20, 2025 – Oct 24, 2025 | $27.14 | $27.56 | $26.46 | $27.09 | 0 |
| Oct 27, 2025 – Oct 31, 2025 | $27.38 | $30.19 | $27.36 | $30.00 | 0 |
| Nov 3, 2025 – Nov 7, 2025 | $30.02 | $30.72 | $29.19 | $30.14 | 0 |
| Nov 10, 2025 – Nov 14, 2025 | $31.43 | $33.14 | $30.90 | $32.83 | 0 |
| Nov 17, 2025 – Nov 21, 2025 | $32.83 | $33.86 | $31.86 | $32.51 | 0 |
| Nov 24, 2025 – Nov 28, 2025 | $32.47 | $34.46 | $32.24 | $34.03 | 0 |
| Dec 1, 2025 – Dec 5, 2025 | $34.14 | $35.55 | $34.14 | $35.07 | 0 |
| Dec 8, 2025 – Dec 12, 2025 | $35.36 | $36.08 | $32.40 | $32.87 | 0 |
| Dec 15, 2025 – Dec 19, 2025 | $32.26 | $33.14 | $31.73 | $32.78 | 0 |
| Dec 22, 2025 – Dec 26, 2025 | $32.95 | $33.68 | $32.89 | $33.57 | 0 |
| Dec 29, 2025 – Jan 2, 2026 | $33.64 | $34.40 | $33.10 | $33.85 | 0 |
| Jan 5, 2026 – Jan 9, 2026 | $33.90 | $35.46 | $33.50 | $34.61 | 0 |
| Jan 12, 2026 – Jan 16, 2026 | $34.58 | $35.77 | $34.03 | $34.16 | 0 |
| Jan 19, 2026 – Jan 23, 2026 | $33.93 | $35.52 | $33.68 | $34.98 | 0 |
| Jan 26, 2026 – Jan 30, 2026 | $35.23 | $36.97 | $35.06 | $36.39 | 0 |
| Feb 2, 2026 – Feb 6, 2026 | $36.18 | $37.34 | $34.23 | $35.54 | 0 |
| Feb 9, 2026 – Feb 13, 2026 | $35.30 | $37.13 | $35.30 | $36.98 | 0 |
| Feb 16, 2026 – Feb 20, 2026 | $37.26 | $39.14 | $36.98 | $39.03 | 0 |
| Feb 23, 2026 – Feb 27, 2026 | $38.96 | $40.51 | $37.92 | $40.46 | 0 |
| Mar 2, 2026 – Mar 6, 2026 | $40.35 | $40.78 | $36.12 | $38.22 | 0 |
| Mar 9, 2026 – Mar 13, 2026 | $38.00 | $39.52 | $36.41 | $36.61 | 0 |
| Mar 16, 2026 – Mar 20, 2026 | $37.11 | $38.39 | $36.93 | $37.23 | 0 |
| Mar 23, 2026 – Mar 27, 2026 | $37.60 | $39.22 | $36.04 | $36.10 | 0 |
| Mar 30, 2026 – Apr 2, 2026 | $36.44 | $37.86 | $35.23 | $37.83 | 0 |
| Apr 6, 2026 – Apr 10, 2026 | $37.82 | $38.61 | $37.17 | $37.74 | 0 |
| Apr 13, 2026 – Apr 17, 2026 | $37.74 | $39.39 | $37.55 | $38.36 | 0 |
| Apr 20, 2026 – Apr 24, 2026 | $38.28 | $38.41 | $36.71 | $37.95 | 0 |
| Apr 27, 2026 – May 1, 2026 | $38.14 | $40.25 | $38.09 | $39.95 | 0 |
| May 4, 2026 – May 8, 2026 | $39.63 | $42.00 | $39.12 | $41.64 | 0 |
| May 11, 2026 – May 15, 2026 | $41.77 | $42.05 | $40.11 | $40.24 | 0 |
| May 18, 2026 – May 22, 2026 | $40.39 | $41.12 | $37.39 | $38.02 | 0 |
| May 25, 2026 – May 29, 2026 | $38.01 | $38.74 | $36.15 | $36.43 | 0 |
| Jun 1, 2026 – Jun 5, 2026 | $36.45 | $38.62 | $36.30 | $38.13 | 0 |
| Jun 8, 2026 – Jun 12, 2026 | $38.48 | $40.07 | $37.55 | $40.07 | 0 |
| Jun 15, 2026 – Jun 18, 2026 | $40.07 | $40.47 | $37.34 | $37.89 | 0 |
| Jun 22, 2026 – Jun 26, 2026 | $37.88 | $39.42 | $37.09 | $37.79 | 0 |
| Jun 29, 2026 – Jul 2, 2026 | $37.83 | $38.93 | $37.15 | $38.11 | 0 |
| Jul 6, 2026 – Jul 10, 2026 | $38.21 | $40.30 | $38.00 | $40.06 | 0 |
| Jul 13, 2026 – Jul 17, 2026 | $40.42 | $42.01 | $40.16 | $40.16 | 0 |
| Jul 20, 2026 – Jul 24, 2026 | $40.56 | $43.26 | $40.48 | $42.98 | 0 |
| Jul 27, 2026 – Jul 31, 2026 | $42.56 | $44.04 | $42.11 | $43.70 | 0 |
| Aug 3, 2026 – Aug 7, 2026 | $43.59 | $43.65 | $41.10 | $41.83 | 0 |
| Aug 10, 2026 – Aug 14, 2026 | $42.65 | $42.65 | $39.54 | $41.56 | 0 |
| Aug 17, 2026 – Aug 21, 2026 | $41.89 | $44.47 | $41.81 | $43.83 | 0 |
| Aug 24, 2026 – Aug 28, 2026 | $44.06 | $45.45 | $43.63 | $44.52 | 0 |
| Aug 31, 2026 – Sep 4, 2026 | $44.50 | $46.50 | $44.10 | $46.40 | 0 |
Valuation
| Metric | Value | Upside |
|---|---|---|
| IC Value | $26.93 | -42% |
| P/E | 3.14 | |
| P/B | 0.73 | |
| P/S | 1.71 | |
| EV/EBITDA | 2.49 | |
| PEG | 18.16 | |
| P/TBV | 0.73 |
Valuation history
Annual price overlaid with each model's fair value. Y-axis is log scale.
| Year | Price | AI | IC | Graham-Dodd | Graham Formula |
|---|---|---|---|---|---|
| 2011 | $15.66 | $253.78 | |||
| 2012 | $19.22 | $95.53 | |||
| 2013 | $28.46 | $75.73 | |||
| 2014 | $27.29 | $34.07 | |||
| 2015 | $6.54 | $26.80 | |||
| 2016 | $7.65 | $69.16 | |||
| 2017 | $5.93 | $56.29 | |||
| 2018 | $4.44 | $45.04 | |||
| 2019 | $3.59 | $7.91 | |||
| 2020 | $10.49 | $14.35 | |||
| 2021 | $21.42 | $25.84 | |||
| 2022 | $15.15 | $115.66 | |||
| 2023 | $16.96 | $128.56 | |||
| 2024 | $21.44 | $97.97 | |||
| 2025 | $36.60 | $97.17 |
Historic valuation ratios
Pick a category, then toggle metrics to compare.
Line items
Line items
Line items
About Global Ship Lease, Inc.
Global Ship Lease, Inc. is a company that focuses on acquiring and then leasing out a varied collection of container vessels. These ships are provided to different container shipping firms through pre-arranged, fixed-price contracts. By March 10, 2022, its holdings included 65 mid-sized and smaller containerships, which together possessed an impressive carrying capacity of 342,348 twenty-foot equivalent units (TEUs). The firm was established in 2007 and maintains its primary operational base in London, United Kingdom.
- CEO
- Thomas A. Lister
- Employees
- 7
- Beta
- 0.88
Scroll horizontally for additional metrics. Ticker column stays fixed.
| Basic Info | IC Valuation | Core Valuation | Profitability | Leverage & Liquidity | Growth | Cash Flow | Dividends | Enterprise Value | Risk | ||||||||||||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Ticker | Company Name | Price | Market Cap | Value | Upside | P/E | P/B | P/S | EV/EBITDA | PEG | P/TBV | Gross Margin | Operating Margin | Net Margin | ROE | ROIC | ROA | Debt/Equity | Interest Coverage | Current Ratio | Quick Ratio | Net Debt/EBITDA | EPS Growth | Sales Growth | FCF Growth | FCF Yield | Op Cash Flow Ratio | Cash ROIC | Dividend Yield | Dividend Payout | Shareholder Yield | EV/EBIT | EV/FCF | EV/Sales | Altman Z-Score |
| GSL | Global Ship Lease, Inc. | $42.44 | 1.53B | $97.17 | +129% | 3.14 | 0.73 | 1.71 | 2.49 | 18.16 | 0.73 | 53.61% | 50.73% | 54.34% | 25.51% | 19.70% | 15.91% | 0.38 | 9.98 | 2.04 | 1.87 | 0.62 | 17.28% | 8.63% | 91.50% | 27.49% | 1.72 | 18.21% | 6.55% | 20.60% | 20.19% | 3.79 | 4.10 | 1.92 | 2.13 |
| ALGT | Allegiant Travel Company | $103.99 | 1.9B | $87.12 | -16% | -30.30 | 1.29 | 0.52 | 7.38 | — | 1.29 | 15.37% | 6.71% | -1.71% | -4.17% | 6.26% | -1.02% | 1.77 | 1.32 | 0.95 | 0.85 | 5.18 | -81.62% | 3.74% | 96.08% | 5.54% | 0.38 | 3.30% | 0.00% | 0.00% | 12.47% | 13.80 | 32.14 | 0.93 | 1.32 |
| CCEC | Capital Clean Energy Carr… | $22.83 | 1.37B | $14.34 | -37% | 10.56 | 0.82 | 5.88 | 20.11 | — | 0.86 | 56.01% | 52.32% | 26.28% | 8.08% | 2.97% | 2.75% | 1.66 | 1.26 | 1.44 | 1.04 | 12.84 | -65.00% | -44.87% | -92.37% | -6.12% | 0.79 | -2.04% | 1.59% | 16.80% | 14.21% | 31.07 | -45.18 | 16.26 | 0.44 |
| CMRE | Costamare Inc. | $14.69 | 1.77B | $34.47 | +135% | 4.86 | 0.91 | 2.17 | 4.51 | 28.21 | 0.91 | 57.28% | 51.71% | 41.53% | 17.05% | 12.69% | 8.70% | 0.73 | 4.97 | 1.73 | 1.43 | 1.55 | 17.21% | -57.87% | 83.60% | 24.80% | 1.36 | 13.21% | 4.16% | 20.20% | 38.78% | 6.33 | 6.08 | 3.27 | 1.69 |
| ECO | Okeanis Eco Tankers Corp. | $60.62 | 1.98B | $51.69 | -15% | 11.20 | 2.40 | 3.52 | 11.35 | 97.06 | 2.40 | 57.32% | 41.51% | 31.40% | 25.00% | 15.71% | 10.77% | 1.06 | 3.86 | 3.41 | 2.93 | 2.97 | 11.54% | -0.43% | -53.73% | 5.16% | 1.62 | 6.87% | 5.13% | 57.50% | 13.00% | 11.48 | 26.23 | 4.76 | 2.78 |
| NMM | Navios Maritime Partners … | $78.34 | 2.23B | $39.49 | -50% | 6.28 | 0.53 | 1.31 | 4.83 | — | 0.54 | 64.54% | 29.09% | 21.23% | 8.82% | 8.29% | 4.82% | 0.72 | 2.90 | 1.13 | 1.00 | 2.56 | -19.95% | 0.76% | -93.13% | -2.05% | 1.11 | -0.76% | 0.34% | 2.10% | 2.79% | 9.50 | -103.25 | 2.76 | 0.86 |
| PRG | PROG Holdings, Inc. | $45.85 | 1.83B | $234.67 | +412% | 7.61 | 1.50 | 0.46 | 0.78 | — | 2.85 | 32.98% | 9.89% | 6.09% | 21.02% | 15.05% | 9.40% | 0.82 | 6.06 | 11.22 | 4.91 | 0.16 | -20.75% | -2.20% | 149.54% | 29.08% | 3.47 | 28.80% | 1.86% | 14.10% | 29.65% | 5.95 | 4.36 | 0.59 | 4.88 |
| SFL | SFL Corporation Ltd | $11.87 | 1.58B | $15.65 | +32% | -47.91 | 1.32 | 1.76 | 8.73 | — | 1.32 | 58.07% | 18.99% | -3.67% | -2.53% | 3.80% | -0.68% | 2.67 | — | 0.36 | 0.23 | 5.73 | -119.80% | -19.28% | -179.88% | 17.35% | 0.41 | 6.10% | 9.88% | -473.30% | 33.52% | 26.91 | 16.74 | 5.11 | 0.45 |
Disclaimer: Information on this page is provided for educational purposes only and does not constitute investment advice. Upside computed as ($26.93 ÷ $46.40) − 1 = -41.96% (IC, example).