DE · JUN3.DE

Jungheinrich AG

Programmatic access: InvestorsCraft Valuation API · catalog

Sector: Industrials · Industrial - Machinery
Headquarters: Hamburg 22047
Website: jungheinrich.com

Price · as of 2026-09-07

$26.52

Market cap 2.51B

Price history

Weekly OHLC price history for JUN3.DE, USD per share
Week	Open	High	Low	Close	Volume
Jan 3, 2005 – Jan 7, 2005	$2.96	$2.98	$2.86	$2.96	624,438
Jan 10, 2005 – Jan 14, 2005	$2.94	$3.08	$2.94	$3.04	1,088,847
Jan 17, 2005 – Jan 21, 2005	$3.05	$3.20	$3.05	$3.13	747,330
Jan 24, 2005 – Jan 28, 2005	$3.15	$3.34	$3.15	$3.24	984,414
Jan 31, 2005 – Feb 4, 2005	$3.26	$3.36	$3.19	$3.32	673,731
Feb 7, 2005 – Feb 11, 2005	$3.34	$3.37	$3.20	$3.37	603,660
Feb 14, 2005 – Feb 18, 2005	$3.38	$3.49	$3.24	$3.27	372,756
Feb 21, 2005 – Feb 25, 2005	$3.29	$3.36	$3.19	$3.25	278,919
Feb 28, 2005 – Mar 4, 2005	$3.25	$3.63	$3.21	$3.59	961,515
Mar 7, 2005 – Mar 11, 2005	$3.59	$3.59	$3.44	$3.47	422,190
Mar 14, 2005 – Mar 18, 2005	$3.49	$3.50	$3.35	$3.41	168,138
Mar 21, 2005 – Mar 25, 2005	$3.41	$3.43	$3.29	$3.30	197,682
Mar 28, 2005 – Apr 1, 2005	$3.30	$3.53	$3.27	$3.53	133,401
Apr 4, 2005 – Apr 8, 2005	$3.47	$3.54	$3.35	$3.51	247,533
Apr 11, 2005 – Apr 15, 2005	$3.53	$3.54	$3.38	$3.39	356,499
Apr 18, 2005 – Apr 22, 2005	$3.36	$3.53	$3.29	$3.51	676,395
Apr 25, 2005 – Apr 29, 2005	$3.49	$3.57	$3.48	$3.50	377,601
May 2, 2005 – May 6, 2005	$3.53	$3.55	$3.47	$3.54	179,655
May 9, 2005 – May 13, 2005	$3.52	$3.59	$3.52	$3.52	331,449
May 16, 2005 – May 20, 2005	$3.51	$3.63	$3.51	$3.59	123,351
May 23, 2005 – May 27, 2005	$3.62	$3.64	$3.57	$3.62	64,908
May 30, 2005 – Jun 3, 2005	$3.63	$4.02	$3.62	$3.75	688,233
Jun 6, 2005 – Jun 10, 2005	$3.79	$3.99	$3.79	$3.93	397,020
Jun 13, 2005 – Jun 17, 2005	$3.97	$3.97	$3.88	$3.89	752,490
Jun 20, 2005 – Jun 24, 2005	$3.88	$3.94	$3.88	$3.92	224,037
Jun 27, 2005 – Jul 1, 2005	$3.90	$3.92	$3.88	$3.89	174,039
Jul 4, 2005 – Jul 8, 2005	$3.90	$4.02	$3.69	$4.02	441,192
Jul 11, 2005 – Jul 15, 2005	$4.01	$4.11	$3.94	$3.96	165,699
Jul 18, 2005 – Jul 22, 2005	$3.95	$3.97	$3.91	$3.95	108,363
Jul 25, 2005 – Jul 29, 2005	$3.95	$4.04	$3.95	$4.03	238,182
Aug 1, 2005 – Aug 5, 2005	$4.03	$4.29	$4.03	$4.28	454,998
Aug 8, 2005 – Aug 12, 2005	$4.14	$4.37	$4.10	$4.23	779,799
Aug 15, 2005 – Aug 19, 2005	$4.21	$4.22	$4.11	$4.20	156,339
Aug 22, 2005 – Aug 26, 2005	$4.18	$4.23	$4.12	$4.20	126,948
Aug 29, 2005 – Sep 2, 2005	$4.18	$4.31	$4.13	$4.24	133,458
Sep 5, 2005 – Sep 9, 2005	$4.24	$4.34	$4.23	$4.33	226,287
Sep 12, 2005 – Sep 16, 2005	$4.33	$4.46	$4.33	$4.44	641,433
Sep 19, 2005 – Sep 23, 2005	$4.38	$4.69	$4.31	$4.64	510,897
Sep 26, 2005 – Sep 30, 2005	$4.64	$4.67	$4.42	$4.52	148,719
Oct 3, 2005 – Oct 7, 2005	$4.54	$4.62	$4.31	$4.37	208,158
Oct 10, 2005 – Oct 14, 2005	$4.35	$4.39	$4.15	$4.34	428,346
Oct 17, 2005 – Oct 21, 2005	$4.31	$4.34	$4.16	$4.28	289,635
Oct 24, 2005 – Oct 28, 2005	$4.26	$4.28	$3.94	$4.12	616,401
Oct 31, 2005 – Nov 4, 2005	$4.16	$4.23	$4.09	$4.14	188,859
Nov 7, 2005 – Nov 11, 2005	$4.16	$4.23	$4.10	$4.16	74,997
Nov 14, 2005 – Nov 18, 2005	$4.20	$4.24	$4.09	$4.12	507,567
Nov 21, 2005 – Nov 25, 2005	$4.12	$4.18	$4.05	$4.18	252,945
Nov 28, 2005 – Dec 2, 2005	$4.18	$4.30	$4.14	$4.25	282,867
Dec 5, 2005 – Dec 9, 2005	$4.28	$4.33	$4.21	$4.28	214,287
Dec 12, 2005 – Dec 16, 2005	$4.28	$4.34	$4.25	$4.30	189,666
Dec 19, 2005 – Dec 23, 2005	$4.32	$4.32	$4.18	$4.26	113,391
Dec 26, 2005 – Dec 30, 2005	$4.26	$4.29	$4.18	$4.28	78,921
Jan 2, 2006 – Jan 6, 2006	$4.25	$4.84	$4.23	$4.71	354,873
Jan 9, 2006 – Jan 13, 2006	$4.71	$4.71	$4.37	$4.43	594,372
Jan 16, 2006 – Jan 20, 2006	$4.47	$4.66	$4.38	$4.65	456,420
Jan 23, 2006 – Jan 27, 2006	$4.64	$4.87	$4.41	$4.87	534,714
Jan 30, 2006 – Feb 3, 2006	$4.85	$5.00	$4.78	$4.95	348,189
Feb 6, 2006 – Feb 10, 2006	$4.95	$5.19	$4.85	$5.14	383,238
Feb 13, 2006 – Feb 17, 2006	$5.20	$5.48	$5.16	$5.17	531,840
Feb 20, 2006 – Feb 24, 2006	$5.22	$5.26	$5.01	$5.10	379,746
Feb 27, 2006 – Mar 3, 2006	$5.06	$5.13	$4.86	$5.02	290,673
Mar 6, 2006 – Mar 10, 2006	$5.08	$5.41	$5.08	$5.25	645,291
Mar 13, 2006 – Mar 17, 2006	$5.25	$5.41	$5.15	$5.41	408,342
Mar 20, 2006 – Mar 24, 2006	$5.41	$5.81	$5.38	$5.69	526,179
Mar 27, 2006 – Mar 31, 2006	$5.68	$5.77	$5.54	$5.69	188,886
Apr 3, 2006 – Apr 7, 2006	$5.74	$5.91	$5.61	$5.72	325,332
Apr 10, 2006 – Apr 13, 2006	$5.67	$5.95	$5.51	$5.53	410,376
Apr 17, 2006 – Apr 21, 2006	$5.58	$6.01	$5.58	$6.01	592,629
Apr 24, 2006 – Apr 28, 2006	$6.04	$6.06	$5.76	$5.84	470,862
May 1, 2006 – May 5, 2006	$5.87	$5.94	$5.59	$5.94	396,057
May 8, 2006 – May 12, 2006	$6.00	$6.49	$5.97	$6.00	636,486
May 15, 2006 – May 19, 2006	$5.97	$5.99	$5.38	$5.76	857,769
May 22, 2006 – May 26, 2006	$5.71	$5.80	$4.83	$5.45	592,668
May 29, 2006 – Jun 2, 2006	$5.42	$5.72	$5.29	$5.58	298,314
Jun 5, 2006 – Jun 9, 2006	$5.60	$5.60	$4.55	$5.01	371,196
Jun 12, 2006 – Jun 16, 2006	$5.00	$5.45	$4.39	$5.19	712,380
Jun 19, 2006 – Jun 23, 2006	$5.22	$5.41	$4.93	$5.10	224,484
Jun 26, 2006 – Jun 30, 2006	$5.16	$5.75	$5.11	$5.67	202,953
Jul 3, 2006 – Jul 7, 2006	$5.75	$5.78	$5.22	$5.33	329,382
Jul 10, 2006 – Jul 14, 2006	$5.40	$5.45	$4.83	$4.98	320,673
Jul 17, 2006 – Jul 21, 2006	$4.95	$5.00	$4.63	$4.81	251,985
Jul 24, 2006 – Jul 28, 2006	$4.74	$4.85	$4.67	$4.80	198,948
Jul 31, 2006 – Aug 4, 2006	$4.82	$5.19	$4.78	$4.83	398,301
Aug 7, 2006 – Aug 11, 2006	$4.78	$4.81	$4.62	$4.71	440,949
Aug 14, 2006 – Aug 18, 2006	$4.73	$4.80	$4.66	$4.70	496,917
Aug 21, 2006 – Aug 25, 2006	$4.72	$4.76	$4.48	$4.51	307,407
Aug 28, 2006 – Sep 1, 2006	$4.52	$4.86	$4.44	$4.85	273,306
Sep 4, 2006 – Sep 8, 2006	$4.88	$5.06	$4.79	$4.93	401,403
Sep 11, 2006 – Sep 15, 2006	$4.96	$5.00	$4.67	$4.86	261,066
Sep 18, 2006 – Sep 22, 2006	$4.85	$4.94	$4.67	$4.75	178,755
Sep 25, 2006 – Sep 29, 2006	$4.78	$4.81	$4.66	$4.71	420,216
Oct 2, 2006 – Oct 6, 2006	$4.74	$4.78	$4.64	$4.71	580,344
Oct 9, 2006 – Oct 13, 2006	$4.72	$5.49	$4.72	$5.35	1,506,030
Oct 16, 2006 – Oct 20, 2006	$5.35	$5.55	$4.97	$5.43	781,368
Oct 23, 2006 – Oct 27, 2006	$5.44	$5.64	$5.29	$5.49	701,328
Oct 30, 2006 – Nov 3, 2006	$5.42	$5.55	$5.05	$5.15	884,010
Nov 6, 2006 – Nov 10, 2006	$5.29	$5.55	$5.12	$5.55	1,202,502
Nov 13, 2006 – Nov 17, 2006	$5.55	$5.94	$5.45	$5.49	1,037,427
Nov 20, 2006 – Nov 24, 2006	$5.53	$5.55	$5.18	$5.33	326,109
Nov 27, 2006 – Dec 1, 2006	$5.35	$5.38	$4.93	$5.10	646,443
Dec 4, 2006 – Dec 8, 2006	$5.20	$5.36	$5.07	$5.34	518,439
Dec 11, 2006 – Dec 15, 2006	$5.34	$5.38	$5.09	$5.23	531,729
Dec 18, 2006 – Dec 22, 2006	$5.23	$5.28	$4.97	$5.00	612,699
Dec 25, 2006 – Dec 29, 2006	$5.00	$5.15	$5.00	$5.13	313,098
Jan 1, 2007 – Jan 5, 2007	$5.14	$5.51	$5.14	$5.50	1,218,858
Jan 8, 2007 – Jan 12, 2007	$5.47	$5.77	$5.46	$5.65	1,093,497
Jan 15, 2007 – Jan 19, 2007	$5.66	$5.77	$5.54	$5.66	337,557
Jan 22, 2007 – Jan 26, 2007	$5.65	$6.00	$5.62	$5.77	839,514
Jan 29, 2007 – Feb 2, 2007	$5.80	$6.04	$5.77	$5.79	567,219
Feb 5, 2007 – Feb 9, 2007	$5.74	$6.04	$5.44	$5.81	731,883
Feb 12, 2007 – Feb 16, 2007	$5.68	$5.93	$5.67	$5.89	660,882
Feb 19, 2007 – Feb 23, 2007	$5.83	$6.18	$5.83	$6.05	563,433
Feb 26, 2007 – Mar 2, 2007	$6.09	$6.11	$4.99	$5.36	1,469,034
Mar 5, 2007 – Mar 9, 2007	$5.34	$5.78	$5.26	$5.78	815,094
Mar 12, 2007 – Mar 16, 2007	$5.78	$5.94	$5.48	$5.89	582,477
Mar 19, 2007 – Mar 23, 2007	$5.83	$6.02	$5.81	$5.98	829,479
Mar 26, 2007 – Mar 30, 2007	$5.94	$6.05	$5.82	$6.05	430,659
Apr 2, 2007 – Apr 5, 2007	$6.00	$6.67	$6.00	$6.50	872,583
Apr 9, 2007 – Apr 13, 2007	$6.47	$6.84	$6.34	$6.84	1,461,081
Apr 16, 2007 – Apr 20, 2007	$6.84	$6.97	$6.62	$6.83	958,101
Apr 23, 2007 – Apr 27, 2007	$6.84	$6.86	$6.46	$6.67	750,951
Apr 30, 2007 – May 4, 2007	$6.61	$6.67	$6.45	$6.61	419,523
May 7, 2007 – May 11, 2007	$6.64	$6.67	$6.46	$6.67	509,130
May 14, 2007 – May 18, 2007	$6.67	$6.83	$6.58	$6.82	1,416,798
May 21, 2007 – May 25, 2007	$6.82	$6.83	$6.61	$6.77	1,964,940
May 28, 2007 – Jun 1, 2007	$6.77	$7.08	$6.76	$7.01	1,076,256
Jun 4, 2007 – Jun 8, 2007	$7.05	$7.15	$6.33	$6.81	1,188,312
Jun 11, 2007 – Jun 15, 2007	$6.90	$7.06	$6.72	$7.01	529,518
Jun 18, 2007 – Jun 22, 2007	$7.01	$7.06	$6.75	$6.97	843,063
Jun 25, 2007 – Jun 29, 2007	$7.01	$7.11	$6.87	$7.08	627,999
Jul 2, 2007 – Jul 6, 2007	$7.13	$7.42	$6.97	$7.26	718,956
Jul 9, 2007 – Jul 13, 2007	$7.24	$7.35	$6.98	$7.26	690,579
Jul 16, 2007 – Jul 20, 2007	$7.29	$7.29	$6.65	$6.79	592,779
Jul 23, 2007 – Jul 27, 2007	$6.77	$6.79	$6.04	$6.33	873,750
Jul 30, 2007 – Aug 3, 2007	$6.38	$6.74	$6.24	$6.63	1,210,407
Aug 6, 2007 – Aug 10, 2007	$6.60	$6.79	$6.24	$6.56	1,333,677
Aug 13, 2007 – Aug 17, 2007	$6.57	$6.68	$6.22	$6.40	1,149,087
Aug 20, 2007 – Aug 24, 2007	$6.53	$6.77	$6.36	$6.77	847,584
Aug 27, 2007 – Aug 31, 2007	$6.76	$6.95	$6.60	$6.94	875,703
Sep 3, 2007 – Sep 7, 2007	$6.94	$7.12	$6.87	$6.97	489,333
Sep 10, 2007 – Sep 14, 2007	$6.93	$6.97	$6.54	$6.69	651,012
Sep 17, 2007 – Sep 21, 2007	$6.65	$7.06	$6.65	$6.81	514,113
Sep 24, 2007 – Sep 28, 2007	$6.85	$7.23	$6.46	$7.18	883,749
Oct 1, 2007 – Oct 5, 2007	$7.05	$7.35	$6.99	$7.06	1,082,565
Oct 8, 2007 – Oct 12, 2007	$7.01	$7.37	$7.01	$7.33	651,900
Oct 15, 2007 – Oct 19, 2007	$7.40	$8.08	$7.40	$7.85	1,303,584
Oct 22, 2007 – Oct 26, 2007	$7.79	$8.40	$7.67	$8.12	984,900
Oct 29, 2007 – Nov 2, 2007	$8.12	$8.14	$7.35	$7.66	1,753,023
Nov 5, 2007 – Nov 9, 2007	$7.69	$7.89	$6.97	$7.07	1,468,239
Nov 12, 2007 – Nov 16, 2007	$7.10	$7.28	$6.76	$6.89	927,120
Nov 19, 2007 – Nov 23, 2007	$6.88	$6.88	$5.79	$6.26	2,383,608
Nov 26, 2007 – Nov 30, 2007	$6.34	$6.50	$6.11	$6.31	951,348
Dec 3, 2007 – Dec 7, 2007	$6.36	$6.64	$6.11	$6.52	776,274
Dec 10, 2007 – Dec 14, 2007	$6.51	$6.67	$6.26	$6.31	845,748
Dec 17, 2007 – Dec 21, 2007	$6.22	$6.36	$5.83	$6.18	655,230
Dec 24, 2007 – Dec 28, 2007	$6.27	$6.44	$6.05	$6.05	109,521
Dec 31, 2007 – Jan 4, 2008	$6.19	$6.23	$5.59	$5.61	388,623
Jan 7, 2008 – Jan 11, 2008	$5.46	$5.53	$4.90	$5.11	1,444,572
Jan 14, 2008 – Jan 18, 2008	$5.02	$5.31	$4.77	$4.98	1,104,852
Jan 21, 2008 – Jan 25, 2008	$4.92	$5.38	$4.07	$5.26	1,653,993
Jan 28, 2008 – Feb 1, 2008	$5.20	$5.28	$4.67	$4.97	1,165,308
Feb 4, 2008 – Feb 8, 2008	$5.12	$5.40	$4.82	$4.89	975,171
Feb 11, 2008 – Feb 15, 2008	$4.91	$5.62	$4.84	$5.45	1,058,328
Feb 18, 2008 – Feb 22, 2008	$5.46	$5.58	$5.21	$5.28	685,899
Feb 25, 2008 – Feb 29, 2008	$5.31	$5.70	$5.24	$5.29	457,149
Mar 3, 2008 – Mar 7, 2008	$5.21	$5.57	$4.99	$5.42	695,769
Mar 10, 2008 – Mar 14, 2008	$5.39	$5.55	$5.04	$5.15	598,575
Mar 17, 2008 – Mar 20, 2008	$5.14	$5.14	$4.78	$4.88	297,690
Mar 24, 2008 – Mar 28, 2008	$4.91	$5.25	$4.91	$5.21	395,934
Mar 31, 2008 – Apr 4, 2008	$5.18	$5.33	$5.00	$5.12	460,035
Apr 7, 2008 – Apr 11, 2008	$5.10	$5.31	$4.88	$4.88	746,079
Apr 14, 2008 – Apr 18, 2008	$4.89	$5.01	$4.72	$4.98	580,647
Apr 21, 2008 – Apr 25, 2008	$4.97	$4.98	$4.65	$4.91	670,521
Apr 28, 2008 – May 2, 2008	$4.94	$5.13	$4.85	$5.06	408,258
May 5, 2008 – May 9, 2008	$5.04	$5.14	$4.83	$4.90	412,344
May 12, 2008 – May 16, 2008	$4.94	$5.40	$4.89	$5.31	614,313
May 19, 2008 – May 23, 2008	$5.41	$5.55	$5.02	$5.02	978,963
May 26, 2008 – May 30, 2008	$5.02	$5.14	$4.97	$5.00	424,005
Jun 2, 2008 – Jun 6, 2008	$5.04	$5.04	$4.72	$4.72	726,912
Jun 9, 2008 – Jun 13, 2008	$4.70	$4.72	$4.25	$4.47	1,373,406
Jun 16, 2008 – Jun 20, 2008	$4.56	$4.63	$4.26	$4.37	773,220
Jun 23, 2008 – Jun 27, 2008	$4.43	$4.55	$4.04	$4.19	990,342
Jun 30, 2008 – Jul 4, 2008	$4.15	$4.19	$3.67	$3.85	584,520
Jul 7, 2008 – Jul 11, 2008	$3.87	$4.39	$3.84	$4.28	467,229
Jul 14, 2008 – Jul 18, 2008	$4.32	$4.50	$3.91	$4.49	680,181
Jul 21, 2008 – Jul 25, 2008	$4.48	$4.59	$3.99	$4.02	1,017,660
Jul 28, 2008 – Aug 1, 2008	$4.07	$4.07	$3.64	$3.77	1,553,313
Aug 4, 2008 – Aug 8, 2008	$3.79	$4.30	$3.79	$4.20	625,143
Aug 11, 2008 – Aug 15, 2008	$4.20	$4.20	$3.82	$3.89	573,570
Aug 18, 2008 – Aug 22, 2008	$3.92	$3.92	$3.62	$3.82	428,181
Aug 25, 2008 – Aug 29, 2008	$3.82	$3.87	$3.68	$3.85	238,116
Sep 1, 2008 – Sep 5, 2008	$3.81	$3.92	$3.51	$3.59	416,001
Sep 8, 2008 – Sep 12, 2008	$3.67	$3.70	$3.31	$3.46	851,415
Sep 15, 2008 – Sep 19, 2008	$3.46	$3.62	$3.27	$3.59	526,620
Sep 22, 2008 – Sep 26, 2008	$3.56	$3.64	$3.03	$3.05	765,186
Sep 29, 2008 – Oct 3, 2008	$3.06	$3.06	$2.61	$2.77	773,583
Oct 6, 2008 – Oct 10, 2008	$2.80	$2.80	$2.06	$2.16	1,175,298
Oct 13, 2008 – Oct 17, 2008	$2.34	$2.62	$2.27	$2.46	1,042,512
Oct 20, 2008 – Oct 24, 2008	$2.62	$2.62	$2.02	$2.08	467,154
Oct 27, 2008 – Oct 31, 2008	$2.01	$2.48	$1.87	$2.48	673,893
Nov 3, 2008 – Nov 7, 2008	$2.50	$2.61	$2.15	$2.23	580,989
Nov 10, 2008 – Nov 14, 2008	$2.20	$2.39	$2.06	$2.32	952,215
Nov 17, 2008 – Nov 21, 2008	$2.28	$2.38	$1.92	$2.01	532,146
Nov 24, 2008 – Nov 28, 2008	$2.10	$2.27	$2.01	$2.07	503,931
Dec 1, 2008 – Dec 5, 2008	$2.10	$2.19	$2.00	$2.12	388,062
Dec 8, 2008 – Dec 12, 2008	$2.17	$2.34	$2.10	$2.23	422,661
Dec 15, 2008 – Dec 19, 2008	$2.27	$2.29	$1.89	$1.96	1,625,796
Dec 22, 2008 – Dec 23, 2008	$2.01	$2.05	$1.88	$1.91	869,283
Dec 29, 2008 – Jan 2, 2009	$1.96	$2.23	$1.95	$2.22	833,454
Jan 5, 2009 – Jan 9, 2009	$2.23	$2.44	$2.17	$2.34	370,890
Jan 12, 2009 – Jan 16, 2009	$2.40	$2.40	$2.12	$2.21	248,964
Jan 19, 2009 – Jan 23, 2009	$2.19	$2.20	$2.00	$2.08	250,905
Jan 26, 2009 – Jan 30, 2009	$2.04	$2.16	$1.98	$2.04	190,509
Feb 2, 2009 – Feb 6, 2009	$2.05	$2.13	$1.98	$2.08	270,204
Feb 9, 2009 – Feb 13, 2009	$2.07	$2.13	$1.94	$2.01	379,911
Feb 16, 2009 – Feb 20, 2009	$1.98	$2.00	$1.75	$1.77	240,495
Feb 23, 2009 – Feb 27, 2009	$1.79	$1.81	$1.57	$1.72	520,089
Mar 2, 2009 – Mar 6, 2009	$1.67	$1.78	$1.64	$1.65	255,930
Mar 9, 2009 – Mar 13, 2009	$1.66	$1.73	$1.53	$1.60	504,969
Mar 16, 2009 – Mar 20, 2009	$1.62	$1.73	$1.62	$1.72	181,233
Mar 23, 2009 – Mar 27, 2009	$1.73	$1.96	$1.70	$1.88	354,018
Mar 30, 2009 – Apr 3, 2009	$1.93	$2.05	$1.82	$2.04	266,808
Apr 6, 2009 – Apr 9, 2009	$2.02	$2.07	$1.81	$1.87	867,342
Apr 13, 2009 – Apr 17, 2009	$1.91	$2.03	$1.87	$2.02	748,989
Apr 20, 2009 – Apr 24, 2009	$2.02	$2.06	$1.86	$2.02	1,151,316
Apr 27, 2009 – Apr 30, 2009	$2.04	$2.22	$1.92	$2.11	962,577
May 4, 2009 – May 8, 2009	$2.15	$2.36	$2.05	$2.32	987,294
May 11, 2009 – May 15, 2009	$2.33	$2.47	$2.28	$2.45	1,521,384
May 18, 2009 – May 22, 2009	$2.45	$2.63	$2.44	$2.50	674,742
May 25, 2009 – May 29, 2009	$2.45	$2.75	$2.45	$2.64	507,810
Jun 1, 2009 – Jun 5, 2009	$2.66	$2.80	$2.54	$2.70	563,697
Jun 8, 2009 – Jun 12, 2009	$2.71	$2.75	$2.53	$2.57	616,155
Jun 15, 2009 – Jun 19, 2009	$2.61	$2.64	$2.10	$2.23	1,357,998
Jun 22, 2009 – Jun 26, 2009	$2.23	$2.35	$2.11	$2.34	896,127
Jun 29, 2009 – Jul 3, 2009	$2.34	$2.39	$2.21	$2.21	674,220
Jul 6, 2009 – Jul 10, 2009	$2.21	$2.23	$2.07	$2.18	454,062
Jul 13, 2009 – Jul 17, 2009	$2.20	$2.30	$2.18	$2.26	468,636
Jul 20, 2009 – Jul 24, 2009	$2.30	$2.31	$2.20	$2.24	556,890
Jul 27, 2009 – Jul 31, 2009	$2.26	$2.46	$2.15	$2.46	1,139,079
Aug 3, 2009 – Aug 7, 2009	$2.48	$2.92	$2.48	$2.78	1,830,063
Aug 10, 2009 – Aug 14, 2009	$2.78	$2.88	$2.60	$2.78	580,101
Aug 17, 2009 – Aug 21, 2009	$2.82	$3.56	$2.62	$3.38	1,307,586
Aug 24, 2009 – Aug 28, 2009	$3.38	$3.53	$3.10	$3.26	894,417
Aug 31, 2009 – Sep 4, 2009	$3.28	$3.29	$2.97	$3.21	518,562
Sep 7, 2009 – Sep 11, 2009	$3.28	$3.46	$3.23	$3.32	627,774
Sep 14, 2009 – Sep 18, 2009	$3.29	$3.67	$3.24	$3.60	589,848
Sep 21, 2009 – Sep 25, 2009	$3.60	$3.63	$3.31	$3.32	563,052
Sep 28, 2009 – Oct 2, 2009	$3.42	$3.48	$3.12	$3.19	744,960
Oct 5, 2009 – Oct 9, 2009	$3.25	$3.61	$3.15	$3.48	492,825
Oct 12, 2009 – Oct 16, 2009	$3.46	$3.56	$3.34	$3.50	710,892
Oct 19, 2009 – Oct 23, 2009	$3.51	$3.54	$3.20	$3.27	269,034
Oct 26, 2009 – Oct 30, 2009	$3.30	$3.30	$2.96	$3.10	369,471
Nov 2, 2009 – Nov 6, 2009	$3.09	$3.16	$2.97	$3.04	298,911
Nov 9, 2009 – Nov 13, 2009	$3.06	$3.46	$3.04	$3.46	652,071
Nov 16, 2009 – Nov 20, 2009	$3.44	$3.48	$3.13	$3.17	388,248
Nov 23, 2009 – Nov 27, 2009	$3.19	$3.19	$2.96	$3.13	527,031
Nov 30, 2009 – Dec 4, 2009	$3.13	$3.18	$3.00	$3.07	574,071
Dec 7, 2009 – Dec 11, 2009	$3.07	$3.11	$2.98	$3.04	416,145
Dec 14, 2009 – Dec 18, 2009	$3.06	$3.39	$2.99	$3.32	799,344
Dec 21, 2009 – Dec 23, 2009	$3.36	$3.37	$3.24	$3.28	163,482
Dec 28, 2009 – Dec 30, 2009	$3.30	$3.32	$3.21	$3.29	107,991
Jan 4, 2010 – Jan 8, 2010	$3.26	$3.75	$3.12	$3.70	558,801
Jan 11, 2010 – Jan 15, 2010	$3.75	$3.90	$3.71	$3.85	838,830
Jan 18, 2010 – Jan 22, 2010	$3.87	$3.87	$3.38	$3.48	628,599
Jan 25, 2010 – Jan 29, 2010	$3.42	$3.66	$3.30	$3.66	475,242
Feb 1, 2010 – Feb 5, 2010	$3.61	$3.72	$3.37	$3.44	340,827
Feb 8, 2010 – Feb 12, 2010	$3.42	$3.55	$3.39	$3.47	199,317
Feb 15, 2010 – Feb 19, 2010	$3.47	$3.71	$3.43	$3.66	177,459
Feb 22, 2010 – Feb 26, 2010	$3.71	$3.71	$3.52	$3.61	153,519
Mar 1, 2010 – Mar 5, 2010	$3.62	$3.88	$3.62	$3.88	547,539
Mar 8, 2010 – Mar 12, 2010	$3.84	$4.05	$3.68	$3.88	536,106
Mar 15, 2010 – Mar 19, 2010	$3.90	$3.99	$3.70	$3.78	762,858
Mar 22, 2010 – Mar 26, 2010	$3.76	$4.04	$3.73	$3.99	587,781
Mar 29, 2010 – Apr 1, 2010	$3.99	$4.48	$3.96	$4.38	677,700
Apr 5, 2010 – Apr 9, 2010	$4.38	$4.58	$4.33	$4.52	357,390
Apr 12, 2010 – Apr 16, 2010	$4.63	$4.64	$4.39	$4.51	425,205
Apr 19, 2010 – Apr 23, 2010	$4.41	$4.53	$4.39	$4.51	528,816
Apr 26, 2010 – Apr 30, 2010	$4.50	$4.78	$4.10	$4.16	1,708,509
May 3, 2010 – May 7, 2010	$4.17	$4.50	$3.72	$3.96	1,026,735
May 10, 2010 – May 14, 2010	$4.07	$4.79	$4.04	$4.64	1,315,872
May 17, 2010 – May 21, 2010	$4.65	$4.66	$4.11	$4.21	982,248
May 24, 2010 – May 28, 2010	$4.25	$4.61	$3.83	$4.57	892,395
May 31, 2010 – Jun 4, 2010	$4.60	$4.68	$4.47	$4.66	935,391
Jun 7, 2010 – Jun 11, 2010	$4.58	$4.70	$4.50	$4.67	606,075
Jun 14, 2010 – Jun 18, 2010	$4.67	$4.90	$4.56	$4.74	540,546
Jun 21, 2010 – Jun 25, 2010	$4.83	$4.91	$4.60	$4.66	517,719
Jun 28, 2010 – Jul 2, 2010	$4.76	$4.79	$4.44	$4.51	688,380
Jul 5, 2010 – Jul 9, 2010	$4.47	$4.77	$4.47	$4.76	766,470
Jul 12, 2010 – Jul 16, 2010	$4.79	$4.83	$4.52	$4.62	416,322
Jul 19, 2010 – Jul 23, 2010	$4.65	$5.49	$4.58	$5.33	797,022
Jul 26, 2010 – Jul 30, 2010	$5.45	$5.81	$5.20	$5.53	934,134
Aug 2, 2010 – Aug 6, 2010	$5.58	$5.79	$5.38	$5.43	639,183
Aug 9, 2010 – Aug 13, 2010	$5.53	$5.57	$5.20	$5.53	605,973
Aug 16, 2010 – Aug 20, 2010	$5.46	$5.60	$5.44	$5.48	479,226
Aug 23, 2010 – Aug 27, 2010	$5.52	$5.52	$5.09	$5.23	579,141
Aug 30, 2010 – Sep 3, 2010	$5.21	$5.75	$5.18	$5.62	762,114
Sep 6, 2010 – Sep 10, 2010	$5.64	$5.67	$5.33	$5.48	453,636
Sep 13, 2010 – Sep 17, 2010	$5.50	$5.72	$5.49	$5.62	630,447
Sep 20, 2010 – Sep 24, 2010	$5.57	$6.03	$5.57	$6.02	952,086
Sep 27, 2010 – Oct 1, 2010	$6.04	$6.34	$5.94	$5.99	676,647
Oct 4, 2010 – Oct 8, 2010	$6.03	$6.03	$5.63	$5.73	408,231
Oct 11, 2010 – Oct 15, 2010	$5.80	$6.13	$5.78	$6.05	603,351
Oct 18, 2010 – Oct 22, 2010	$6.04	$6.69	$5.94	$6.57	904,296
Oct 25, 2010 – Oct 29, 2010	$6.66	$6.90	$6.36	$6.71	732,177
Nov 1, 2010 – Nov 5, 2010	$6.81	$7.20	$6.61	$7.13	1,299,675
Nov 8, 2010 – Nov 12, 2010	$7.15	$7.27	$6.23	$6.51	1,547,199
Nov 15, 2010 – Nov 19, 2010	$6.52	$7.07	$6.52	$6.85	926,172
Nov 22, 2010 – Nov 26, 2010	$6.91	$6.98	$6.57	$6.68	468,801
Nov 29, 2010 – Dec 3, 2010	$6.75	$7.07	$6.25	$6.90	1,148,703
Dec 6, 2010 – Dec 10, 2010	$6.93	$7.24	$6.88	$7.03	725,520
Dec 13, 2010 – Dec 17, 2010	$7.03	$7.55	$6.96	$7.31	1,080,300
Dec 20, 2010 – Dec 23, 2010	$7.35	$7.35	$7.01	$7.28	555,294
Dec 27, 2010 – Dec 30, 2010	$7.26	$7.35	$7.11	$7.30	175,635
Jan 3, 2011 – Jan 7, 2011	$7.27	$7.40	$7.03	$7.23	495,435
Jan 10, 2011 – Jan 14, 2011	$7.25	$7.25	$6.69	$6.86	624,153
Jan 17, 2011 – Jan 21, 2011	$6.88	$7.00	$6.37	$6.94	1,050,201
Jan 24, 2011 – Jan 28, 2011	$7.01	$7.05	$6.68	$6.73	626,862
Jan 31, 2011 – Feb 4, 2011	$6.77	$7.37	$6.66	$7.36	831,609
Feb 7, 2011 – Feb 11, 2011	$7.40	$7.63	$7.37	$7.53	771,654
Feb 14, 2011 – Feb 18, 2011	$7.51	$7.62	$7.10	$7.27	484,689
Feb 21, 2011 – Feb 25, 2011	$7.28	$7.28	$6.59	$6.98	606,327
Feb 28, 2011 – Mar 4, 2011	$6.97	$7.38	$6.95	$7.17	454,992
Mar 7, 2011 – Mar 11, 2011	$7.16	$7.27	$6.50	$6.72	450,372
Mar 14, 2011 – Mar 18, 2011	$6.56	$6.60	$5.64	$6.24	2,490,430
Mar 21, 2011 – Mar 25, 2011	$6.36	$6.99	$6.31	$6.72	922,845
Mar 28, 2011 – Apr 1, 2011	$6.68	$7.00	$6.66	$6.96	527,583
Apr 4, 2011 – Apr 8, 2011	$6.96	$7.14	$6.93	$6.97	504,828
Apr 11, 2011 – Apr 15, 2011	$7.03	$7.31	$6.87	$7.20	523,101
Apr 18, 2011 – Apr 21, 2011	$7.16	$7.29	$6.92	$7.29	311,964
Apr 25, 2011 – Apr 29, 2011	$7.36	$7.69	$7.16	$7.65	557,727
May 2, 2011 – May 6, 2011	$7.62	$8.07	$7.51	$7.67	844,902
May 9, 2011 – May 13, 2011	$7.56	$8.25	$7.53	$8.24	667,647
May 16, 2011 – May 20, 2011	$8.13	$8.19	$7.89	$8.19	447,669
May 23, 2011 – May 27, 2011	$8.14	$8.14	$7.60	$7.82	440,424
May 30, 2011 – Jun 3, 2011	$7.85	$8.09	$7.69	$7.73	193,689
Jun 6, 2011 – Jun 10, 2011	$7.82	$7.82	$7.34	$7.50	266,973
Jun 13, 2011 – Jun 17, 2011	$7.45	$7.57	$7.21	$7.36	347,673
Jun 20, 2011 – Jun 24, 2011	$7.42	$7.45	$7.22	$7.35	249,102
Jun 27, 2011 – Jul 1, 2011	$7.30	$7.44	$6.76	$7.38	892,329
Jul 4, 2011 – Jul 8, 2011	$7.43	$7.68	$7.35	$7.61	453,678
Jul 11, 2011 – Jul 15, 2011	$7.56	$7.57	$6.92	$7.18	454,584
Jul 18, 2011 – Jul 22, 2011	$7.15	$7.49	$6.92	$7.39	519,909
Jul 25, 2011 – Jul 29, 2011	$7.40	$7.54	$7.16	$7.24	660,228
Aug 1, 2011 – Aug 5, 2011	$7.33	$7.39	$5.59	$5.82	1,260,348
Aug 8, 2011 – Aug 12, 2011	$5.66	$6.13	$4.79	$6.01	1,749,123
Aug 15, 2011 – Aug 19, 2011	$6.12	$6.28	$4.66	$4.80	1,615,098
Aug 22, 2011 – Aug 26, 2011	$4.74	$5.45	$4.62	$5.07	1,472,718
Aug 29, 2011 – Sep 2, 2011	$5.22	$5.70	$5.09	$5.23	1,026,150
Sep 5, 2011 – Sep 9, 2011	$5.19	$5.23	$4.45	$4.58	1,175,097
Sep 12, 2011 – Sep 16, 2011	$4.50	$4.99	$4.33	$4.99	920,688
Sep 19, 2011 – Sep 23, 2011	$4.90	$4.90	$4.48	$4.58	616,881
Sep 26, 2011 – Sep 30, 2011	$4.56	$5.34	$4.53	$5.03	1,119,780
Oct 3, 2011 – Oct 7, 2011	$4.77	$5.17	$4.50	$5.08	727,149
Oct 10, 2011 – Oct 14, 2011	$5.14	$5.48	$5.02	$5.39	505,659
Oct 17, 2011 – Oct 21, 2011	$5.47	$5.63	$5.18	$5.44	627,057
Oct 24, 2011 – Oct 28, 2011	$5.53	$6.03	$5.29	$5.86	938,214
Oct 31, 2011 – Nov 4, 2011	$5.80	$5.97	$5.22	$5.74	934,884
Nov 7, 2011 – Nov 11, 2011	$5.87	$5.97	$5.26	$5.52	772,464
Nov 14, 2011 – Nov 18, 2011	$5.62	$5.65	$4.91	$4.91	955,326
Nov 21, 2011 – Nov 25, 2011	$4.90	$4.90	$4.54	$4.64	907,593
Nov 28, 2011 – Dec 2, 2011	$4.75	$5.16	$4.70	$4.99	842,790
Dec 5, 2011 – Dec 9, 2011	$4.95	$5.35	$4.84	$5.00	867,294
Dec 12, 2011 – Dec 16, 2011	$4.97	$4.97	$4.48	$4.56	956,832
Dec 19, 2011 – Dec 23, 2011	$4.54	$4.92	$4.54	$4.82	444,096
Dec 26, 2011 – Dec 30, 2011	$4.83	$4.85	$4.72	$4.76	133,086
Jan 2, 2012 – Jan 6, 2012	$4.80	$5.17	$4.80	$4.85	473,931
Jan 9, 2012 – Jan 13, 2012	$4.92	$5.30	$4.61	$5.22	817,494
Jan 16, 2012 – Jan 20, 2012	$5.22	$5.65	$5.18	$5.65	912,801
Jan 23, 2012 – Jan 27, 2012	$5.63	$6.01	$5.40	$5.97	824,433
Jan 30, 2012 – Feb 3, 2012	$5.99	$6.45	$5.59	$6.28	848,574
Feb 6, 2012 – Feb 10, 2012	$6.37	$6.59	$6.06	$6.41	1,276,323
Feb 13, 2012 – Feb 17, 2012	$6.51	$6.51	$6.24	$6.38	697,038
Feb 20, 2012 – Feb 24, 2012	$6.40	$6.76	$6.38	$6.69	706,587
Feb 27, 2012 – Mar 2, 2012	$6.60	$6.70	$6.39	$6.60	366,714
Mar 5, 2012 – Mar 9, 2012	$6.56	$6.56	$5.88	$6.41	988,011
Mar 12, 2012 – Mar 16, 2012	$6.47	$6.67	$6.43	$6.53	454,299
Mar 19, 2012 – Mar 23, 2012	$6.51	$6.61	$6.06	$6.20	560,379
Mar 26, 2012 – Mar 30, 2012	$6.20	$6.54	$6.17	$6.17	621,264
Apr 2, 2012 – Apr 5, 2012	$6.16	$6.60	$6.09	$6.20	568,269
Apr 9, 2012 – Apr 13, 2012	$6.14	$6.47	$5.91	$6.33	688,329
Apr 16, 2012 – Apr 20, 2012	$6.28	$6.48	$6.13	$6.34	420,513
Apr 23, 2012 – Apr 27, 2012	$6.30	$6.63	$6.06	$6.58	453,867
Apr 30, 2012 – May 4, 2012	$6.59	$6.64	$6.30	$6.35	496,047
May 7, 2012 – May 11, 2012	$6.25	$6.65	$6.16	$6.49	676,836
May 14, 2012 – May 18, 2012	$6.50	$6.53	$5.55	$5.63	578,343
May 21, 2012 – May 25, 2012	$5.67	$5.98	$5.64	$5.89	655,302
May 28, 2012 – Jun 1, 2012	$5.90	$5.92	$5.37	$5.47	629,418
Jun 4, 2012 – Jun 8, 2012	$5.46	$5.85	$5.23	$5.83	527,208
Jun 11, 2012 – Jun 15, 2012	$5.88	$6.19	$5.88	$6.15	515,706
Jun 18, 2012 – Jun 22, 2012	$6.18	$6.35	$5.93	$6.01	210,327
Jun 25, 2012 – Jun 29, 2012	$5.97	$6.12	$5.86	$5.96	523,569
Jul 2, 2012 – Jul 6, 2012	$5.97	$6.25	$5.75	$5.75	323,607
Jul 9, 2012 – Jul 13, 2012	$5.78	$5.82	$5.45	$5.67	293,610
Jul 16, 2012 – Jul 20, 2012	$5.74	$5.96	$5.66	$5.80	308,253
Jul 23, 2012 – Jul 27, 2012	$5.69	$5.85	$5.38	$5.84	398,127
Jul 30, 2012 – Aug 3, 2012	$5.80	$5.84	$5.49	$5.52	271,401
Aug 6, 2012 – Aug 10, 2012	$5.51	$5.96	$5.48	$5.92	1,696,362
Aug 13, 2012 – Aug 17, 2012	$5.97	$6.60	$5.89	$6.44	635,439
Aug 20, 2012 – Aug 24, 2012	$6.51	$6.64	$6.33	$6.43	597,234
Aug 27, 2012 – Aug 31, 2012	$6.49	$6.65	$6.27	$6.43	378,768
Sep 3, 2012 – Sep 7, 2012	$6.45	$6.56	$6.10	$6.55	477,567
Sep 10, 2012 – Sep 14, 2012	$6.48	$6.84	$6.46	$6.72	607,332
Sep 17, 2012 – Sep 21, 2012	$6.69	$6.78	$6.45	$6.45	279,558
Sep 24, 2012 – Sep 28, 2012	$6.43	$6.85	$6.33	$6.69	442,794
Oct 1, 2012 – Oct 5, 2012	$6.66	$6.90	$6.64	$6.81	267,852
Oct 8, 2012 – Oct 12, 2012	$6.81	$6.83	$6.37	$6.59	350,385
Oct 15, 2012 – Oct 19, 2012	$6.62	$6.87	$6.55	$6.75	195,573
Oct 22, 2012 – Oct 26, 2012	$6.74	$7.03	$6.37	$6.57	451,743
Oct 29, 2012 – Nov 2, 2012	$6.57	$7.09	$6.52	$7.06	251,133
Nov 5, 2012 – Nov 9, 2012	$7.01	$7.30	$6.99	$7.02	643,728
Nov 12, 2012 – Nov 16, 2012	$7.06	$7.25	$7.00	$7.14	422,745
Nov 19, 2012 – Nov 23, 2012	$7.15	$7.74	$7.14	$7.72	585,036
Nov 26, 2012 – Nov 30, 2012	$7.65	$7.77	$7.36	$7.61	604,908
Dec 3, 2012 – Dec 7, 2012	$7.70	$7.92	$7.62	$7.70	337,908
Dec 10, 2012 – Dec 14, 2012	$7.66	$7.92	$7.28	$7.60	447,699
Dec 17, 2012 – Dec 21, 2012	$7.64	$7.87	$7.54	$7.75	417,513
Dec 24, 2012 – Dec 28, 2012	$7.74	$7.89	$7.64	$7.65	96,411
Dec 31, 2012 – Jan 4, 2013	$7.78	$7.90	$7.64	$7.82	190,323
Jan 7, 2013 – Jan 11, 2013	$7.75	$8.41	$7.68	$7.96	561,195
Jan 14, 2013 – Jan 18, 2013	$7.97	$8.24	$7.75	$7.97	325,668
Jan 21, 2013 – Jan 25, 2013	$7.93	$8.97	$7.84	$8.79	1,011,609
Jan 28, 2013 – Feb 1, 2013	$8.75	$9.57	$8.75	$8.86	1,197,087
Feb 4, 2013 – Feb 8, 2013	$8.98	$9.19	$8.69	$8.98	681,816
Feb 11, 2013 – Feb 15, 2013	$8.98	$9.11	$8.61	$9.11	675,300
Feb 18, 2013 – Feb 22, 2013	$9.05	$9.12	$8.66	$9.07	460,713
Feb 25, 2013 – Mar 1, 2013	$9.06	$9.14	$8.63	$8.87	317,187
Mar 4, 2013 – Mar 8, 2013	$8.85	$9.19	$8.75	$9.04	523,092
Mar 11, 2013 – Mar 15, 2013	$8.96	$9.13	$8.76	$8.85	457,233
Mar 18, 2013 – Mar 22, 2013	$8.85	$8.86	$8.42	$8.69	454,197
Mar 25, 2013 – Mar 28, 2013	$8.63	$8.73	$8.39	$8.51	379,521
Apr 1, 2013 – Apr 5, 2013	$8.55	$8.77	$7.75	$8.26	903,168
Apr 8, 2013 – Apr 12, 2013	$8.45	$8.79	$8.34	$8.52	383,145
Apr 15, 2013 – Apr 19, 2013	$8.52	$8.56	$7.53	$7.67	755,244
Apr 22, 2013 – Apr 26, 2013	$7.67	$8.26	$7.61	$8.19	616,350
Apr 29, 2013 – May 3, 2013	$8.27	$8.52	$8.03	$8.36	233,142
May 6, 2013 – May 10, 2013	$8.44	$9.03	$8.36	$8.73	506,724
May 13, 2013 – May 17, 2013	$8.77	$9.38	$8.72	$9.26	587,055
May 20, 2013 – May 24, 2013	$9.19	$9.50	$8.98	$9.40	510,714
May 27, 2013 – May 31, 2013	$9.56	$9.83	$9.19	$9.40	580,476
Jun 3, 2013 – Jun 7, 2013	$9.38	$9.57	$9.12	$9.47	526,740
Jun 10, 2013 – Jun 14, 2013	$9.54	$9.93	$9.31	$9.65	563,118
Jun 17, 2013 – Jun 21, 2013	$9.71	$9.93	$9.11	$9.11	470,076
Jun 24, 2013 – Jun 28, 2013	$9.19	$9.33	$8.74	$9.11	608,379
Jul 1, 2013 – Jul 5, 2013	$9.09	$9.71	$9.09	$9.21	341,259
Jul 8, 2013 – Jul 12, 2013	$9.30	$9.46	$8.97	$9.40	257,301
Jul 15, 2013 – Jul 19, 2013	$9.33	$9.59	$8.93	$9.59	284,613
Jul 22, 2013 – Jul 26, 2013	$9.59	$9.65	$9.06	$9.30	245,982
Jul 29, 2013 – Aug 2, 2013	$9.31	$9.85	$9.14	$9.83	270,732
Aug 5, 2013 – Aug 9, 2013	$9.83	$10.80	$9.62	$10.43	766,575
Aug 12, 2013 – Aug 16, 2013	$10.63	$10.88	$10.43	$10.86	434,817
Aug 19, 2013 – Aug 23, 2013	$10.89	$11.09	$10.60	$11.03	572,673
Aug 26, 2013 – Aug 30, 2013	$11.03	$11.10	$10.48	$10.92	560,220
Sep 2, 2013 – Sep 6, 2013	$10.95	$11.61	$10.95	$11.43	708,018
Sep 9, 2013 – Sep 13, 2013	$11.50	$11.87	$11.22	$11.78	557,046
Sep 16, 2013 – Sep 20, 2013	$11.90	$12.10	$11.59	$11.63	504,333
Sep 23, 2013 – Sep 27, 2013	$11.71	$11.76	$11.30	$11.43	441,057
Sep 30, 2013 – Oct 4, 2013	$11.35	$11.82	$11.31	$11.77	370,119
Oct 7, 2013 – Oct 11, 2013	$11.64	$12.52	$11.50	$12.49	648,453
Oct 14, 2013 – Oct 18, 2013	$12.41	$12.75	$12.27	$12.65	357,921
Oct 21, 2013 – Oct 25, 2013	$12.75	$13.22	$12.59	$12.65	744,228
Oct 28, 2013 – Nov 1, 2013	$12.71	$12.91	$11.83	$12.05	1,360,794
Nov 4, 2013 – Nov 8, 2013	$12.03	$12.94	$11.40	$12.16	1,404,891
Nov 11, 2013 – Nov 15, 2013	$12.34	$12.59	$12.01	$12.32	459,282
Nov 18, 2013 – Nov 22, 2013	$12.34	$12.48	$12.02	$12.10	368,475
Nov 25, 2013 – Nov 29, 2013	$12.17	$12.38	$11.69	$12.17	477,486
Dec 2, 2013 – Dec 6, 2013	$12.09	$12.25	$11.18	$11.65	676,938
Dec 9, 2013 – Dec 13, 2013	$11.69	$12.62	$11.65	$12.49	546,441
Dec 16, 2013 – Dec 20, 2013	$12.33	$12.62	$12.17	$12.53	525,729
Dec 23, 2013 – Dec 27, 2013	$12.51	$12.96	$12.45	$12.68	195,834
Dec 30, 2013 – Jan 3, 2014	$12.63	$12.91	$12.23	$12.85	180,711
Jan 6, 2014 – Jan 10, 2014	$12.89	$12.99	$12.18	$12.62	419,187
Jan 13, 2014 – Jan 17, 2014	$12.62	$13.72	$12.62	$13.69	439,467
Jan 20, 2014 – Jan 24, 2014	$13.68	$15.15	$13.58	$13.94	1,147,089
Jan 27, 2014 – Jan 31, 2014	$13.79	$14.85	$13.39	$14.36	906,333
Feb 3, 2014 – Feb 7, 2014	$14.35	$14.64	$13.89	$14.52	577,923
Feb 10, 2014 – Feb 14, 2014	$14.09	$15.67	$13.91	$15.01	1,074,036
Feb 17, 2014 – Feb 21, 2014	$15.01	$15.13	$13.95	$14.16	1,005,882
Feb 24, 2014 – Feb 28, 2014	$14.09	$14.49	$13.85	$14.21	492,387
Mar 3, 2014 – Mar 7, 2014	$13.95	$14.90	$13.83	$14.42	655,797
Mar 10, 2014 – Mar 14, 2014	$14.44	$14.52	$12.82	$13.48	684,474
Mar 17, 2014 – Mar 21, 2014	$13.53	$14.31	$13.44	$13.60	438,363
Mar 24, 2014 – Mar 28, 2014	$13.63	$14.26	$12.94	$13.85	749,256
Mar 31, 2014 – Apr 4, 2014	$14.59	$14.97	$14.29	$14.92	967,848
Apr 7, 2014 – Apr 11, 2014	$14.84	$14.87	$14.11	$14.61	408,516
Apr 14, 2014 – Apr 17, 2014	$14.75	$14.83	$13.42	$14.21	628,992
Apr 21, 2014 – Apr 25, 2014	$14.29	$14.68	$13.69	$13.92	332,322
Apr 28, 2014 – May 2, 2014	$13.71	$14.33	$13.50	$14.09	367,962
May 5, 2014 – May 9, 2014	$13.97	$14.54	$13.66	$13.95	477,306
May 12, 2014 – May 16, 2014	$14.02	$14.36	$13.24	$13.32	507,183
May 19, 2014 – May 23, 2014	$13.48	$14.19	$13.05	$14.04	375,087
May 26, 2014 – May 30, 2014	$14.05	$14.48	$14.00	$14.37	242,796
Jun 2, 2014 – Jun 6, 2014	$14.26	$14.67	$13.99	$14.54	511,701
Jun 9, 2014 – Jun 13, 2014	$14.38	$14.65	$13.87	$13.98	351,723
Jun 16, 2014 – Jun 20, 2014	$13.92	$14.17	$13.47	$13.75	677,601
Jun 23, 2014 – Jun 27, 2014	$13.78	$14.10	$13.40	$13.92	595,779
Jun 30, 2014 – Jul 4, 2014	$14.05	$14.53	$13.91	$14.45	466,311
Jul 7, 2014 – Jul 11, 2014	$14.39	$14.45	$13.10	$13.33	892,470
Jul 14, 2014 – Jul 18, 2014	$13.45	$13.89	$13.39	$13.69	345,063
Jul 21, 2014 – Jul 25, 2014	$13.80	$13.80	$12.86	$12.92	659,193
Jul 28, 2014 – Aug 1, 2014	$12.94	$13.43	$11.69	$12.10	1,040,763
Aug 4, 2014 – Aug 8, 2014	$11.96	$12.24	$11.38	$11.57	699,777
Aug 11, 2014 – Aug 15, 2014	$11.88	$12.84	$11.88	$12.31	1,018,803
Aug 18, 2014 – Aug 22, 2014	$12.31	$12.68	$12.24	$12.40	622,206
Aug 25, 2014 – Aug 29, 2014	$12.51	$12.83	$12.34	$12.55	589,515
Sep 1, 2014 – Sep 5, 2014	$12.49	$12.71	$12.07	$12.16	931,197
Sep 8, 2014 – Sep 12, 2014	$12.17	$12.35	$11.49	$11.73	650,124
Sep 15, 2014 – Sep 19, 2014	$11.76	$11.89	$11.43	$11.61	794,136
Sep 22, 2014 – Sep 26, 2014	$11.59	$12.09	$11.47	$12.03	1,161,231
Sep 29, 2014 – Oct 2, 2014	$12.14	$12.16	$11.76	$11.82	689,280
Oct 6, 2014 – Oct 10, 2014	$11.94	$11.99	$10.52	$10.67	1,774,173
Oct 13, 2014 – Oct 17, 2014	$10.56	$11.56	$10.43	$11.53	1,771,836
Oct 20, 2014 – Oct 24, 2014	$11.63	$12.08	$11.32	$11.71	655,419
Oct 27, 2014 – Oct 31, 2014	$11.88	$12.17	$11.49	$12.16	654,672
Nov 3, 2014 – Nov 7, 2014	$12.18	$12.86	$12.08	$12.65	1,164,276
Nov 10, 2014 – Nov 14, 2014	$12.69	$12.81	$12.25	$12.35	482,562
Nov 17, 2014 – Nov 21, 2014	$12.29	$12.91	$12.08	$12.83	589,347
Nov 24, 2014 – Nov 28, 2014	$12.91	$13.14	$12.51	$13.03	778,473
Dec 1, 2014 – Dec 5, 2014	$12.97	$14.08	$12.94	$14.05	2,016,063
Dec 8, 2014 – Dec 12, 2014	$13.94	$14.27	$13.76	$13.85	842,895
Dec 15, 2014 – Dec 19, 2014	$13.80	$14.13	$13.32	$14.04	975,408
Dec 22, 2014 – Dec 23, 2014	$14.06	$14.35	$13.99	$14.29	216,978
Dec 29, 2014 – Jan 2, 2015	$14.39	$14.46	$14.02	$14.27	286,026
Jan 5, 2015 – Jan 9, 2015	$14.20	$14.41	$13.78	$14.24	750,738
Jan 12, 2015 – Jan 16, 2015	$14.26	$14.89	$14.15	$14.76	799,731
Jan 19, 2015 – Jan 23, 2015	$14.75	$15.15	$14.32	$15.07	717,255
Jan 26, 2015 – Jan 30, 2015	$14.95	$15.33	$14.38	$14.52	844,584
Feb 2, 2015 – Feb 6, 2015	$14.51	$15.04	$14.12	$14.74	751,983
Feb 9, 2015 – Feb 13, 2015	$14.49	$14.77	$13.99	$14.67	988,710
Feb 16, 2015 – Feb 20, 2015	$14.70	$15.26	$14.61	$15.08	870,519
Feb 23, 2015 – Feb 27, 2015	$15.27	$15.55	$14.85	$15.25	1,092,378
Mar 2, 2015 – Mar 6, 2015	$14.77	$15.82	$14.76	$15.71	1,254,510
Mar 9, 2015 – Mar 13, 2015	$15.80	$17.14	$15.70	$17.02	1,212,282
Mar 16, 2015 – Mar 20, 2015	$17.02	$17.12	$16.51	$16.68	1,106,691
Mar 23, 2015 – Mar 27, 2015	$16.68	$16.68	$15.75	$16.14	1,020,579
Mar 30, 2015 – Apr 2, 2015	$16.36	$16.62	$16.07	$16.52	926,475
Apr 6, 2015 – Apr 10, 2015	$16.53	$17.02	$16.44	$16.93	477,474
Apr 13, 2015 – Apr 17, 2015	$16.95	$17.42	$16.83	$17.02	1,131,402
Apr 20, 2015 – Apr 24, 2015	$17.13	$17.75	$17.10	$17.63	1,090,197
Apr 27, 2015 – Apr 30, 2015	$17.64	$18.10	$17.06	$17.15	681,003
May 4, 2015 – May 8, 2015	$17.58	$17.66	$16.45	$17.15	1,255,425
May 11, 2015 – May 15, 2015	$17.46	$17.76	$17.00	$17.43	1,076,952
May 18, 2015 – May 22, 2015	$17.52	$18.41	$17.38	$18.08	600,471
May 25, 2015 – May 29, 2015	$18.05	$18.05	$17.06	$17.12	646,269
Jun 1, 2015 – Jun 5, 2015	$17.06	$17.41	$16.68	$16.79	783,060
Jun 8, 2015 – Jun 12, 2015	$16.74	$16.77	$16.03	$16.59	714,054
Jun 15, 2015 – Jun 19, 2015	$16.42	$16.69	$15.87	$16.49	786,450
Jun 22, 2015 – Jun 26, 2015	$17.03	$17.55	$16.76	$17.36	847,779
Jun 29, 2015 – Jul 3, 2015	$16.51	$17.25	$16.51	$16.95	683,997
Jul 6, 2015 – Jul 10, 2015	$16.58	$17.46	$16.31	$17.44	758,934
Jul 13, 2015 – Jul 17, 2015	$17.49	$17.94	$17.15	$17.82	701,628
Jul 20, 2015 – Jul 24, 2015	$17.90	$18.37	$17.15	$17.26	860,949
Jul 27, 2015 – Jul 31, 2015	$17.22	$17.64	$16.68	$17.61	645,015
Aug 3, 2015 – Aug 7, 2015	$17.71	$18.66	$17.66	$18.26	665,184
Aug 10, 2015 – Aug 14, 2015	$18.32	$18.84	$17.45	$18.19	1,144,158
Aug 17, 2015 – Aug 21, 2015	$18.25	$18.34	$16.27	$16.46	1,085,079
Aug 24, 2015 – Aug 28, 2015	$16.21	$17.20	$15.18	$17.03	1,512,531
Aug 31, 2015 – Sep 4, 2015	$17.04	$17.31	$16.49	$16.65	532,638
Sep 7, 2015 – Sep 11, 2015	$16.86	$17.63	$16.62	$17.21	669,474
Sep 14, 2015 – Sep 18, 2015	$17.15	$17.85	$17.07	$17.51	681,231
Sep 21, 2015 – Sep 25, 2015	$17.52	$17.63	$16.75	$17.48	805,662
Sep 28, 2015 – Oct 2, 2015	$17.71	$18.37	$17.09	$17.68	1,011,699
Oct 5, 2015 – Oct 9, 2015	$17.87	$18.43	$17.44	$17.81	831,348
Oct 12, 2015 – Oct 16, 2015	$17.78	$17.97	$16.95	$17.03	516,072
Oct 19, 2015 – Oct 23, 2015	$17.06	$18.26	$17.05	$18.09	631,959
Oct 26, 2015 – Oct 30, 2015	$18.10	$18.42	$17.77	$18.42	387,651
Nov 2, 2015 – Nov 6, 2015	$18.35	$19.15	$17.95	$18.57	923,304
Nov 9, 2015 – Nov 13, 2015	$18.76	$19.51	$17.89	$19.13	1,081,983
Nov 16, 2015 – Nov 20, 2015	$18.79	$19.90	$18.79	$19.55	714,651
Nov 23, 2015 – Nov 27, 2015	$19.51	$20.02	$18.98	$19.97	556,797
Nov 30, 2015 – Dec 4, 2015	$19.76	$20.81	$19.66	$20.69	957,375
Dec 7, 2015 – Dec 11, 2015	$20.77	$21.61	$19.45	$19.59	907,554
Dec 14, 2015 – Dec 18, 2015	$19.36	$21.01	$19.21	$20.57	899,466
Dec 21, 2015 – Dec 25, 2015	$20.73	$20.73	$19.79	$20.53	406,307
Dec 28, 2015 – Dec 30, 2015	$20.50	$21.01	$20.40	$20.93	191,241
Jan 4, 2016 – Jan 8, 2016	$20.46	$20.58	$18.77	$19.16	767,055
Jan 11, 2016 – Jan 15, 2016	$19.16	$20.74	$18.99	$19.69	993,537
Jan 18, 2016 – Jan 22, 2016	$19.91	$20.19	$18.95	$20.02	964,626
Jan 25, 2016 – Jan 29, 2016	$20.05	$20.14	$19.44	$20.12	645,189
Feb 1, 2016 – Feb 5, 2016	$20.07	$20.24	$18.02	$18.40	1,049,532
Feb 8, 2016 – Feb 12, 2016	$18.54	$18.73	$17.05	$17.89	1,113,351
Feb 15, 2016 – Feb 19, 2016	$18.25	$19.12	$17.99	$18.93	813,993
Feb 22, 2016 – Feb 26, 2016	$18.95	$19.26	$18.49	$18.98	536,007
Feb 29, 2016 – Mar 4, 2016	$18.92	$20.68	$18.71	$20.58	784,233
Mar 7, 2016 – Mar 11, 2016	$20.38	$20.76	$19.00	$19.92	857,988
Mar 14, 2016 – Mar 18, 2016	$20.04	$21.17	$20.01	$21.09	754,689
Mar 21, 2016 – Mar 24, 2016	$21.10	$21.65	$20.55	$21.18	474,516
Mar 28, 2016 – Apr 1, 2016	$21.91	$22.05	$21.15	$21.97	545,043
Apr 4, 2016 – Apr 8, 2016	$21.96	$22.37	$21.26	$21.97	601,029
Apr 11, 2016 – Apr 15, 2016	$22.05	$23.21	$21.64	$22.85	638,937
Apr 18, 2016 – Apr 22, 2016	$22.69	$23.51	$22.56	$23.20	629,946
Apr 25, 2016 – Apr 29, 2016	$23.47	$23.72	$22.58	$22.60	648,843
May 2, 2016 – May 6, 2016	$22.79	$23.07	$21.96	$22.03	594,117
May 9, 2016 – May 13, 2016	$22.03	$23.06	$21.34	$22.53	680,868
May 16, 2016 – May 20, 2016	$22.70	$22.88	$22.03	$22.76	290,046
May 23, 2016 – May 27, 2016	$22.78	$24.01	$22.67	$23.67	462,873
May 30, 2016 – Jun 3, 2016	$23.64	$24.00	$23.26	$23.44	385,806
Jun 6, 2016 – Jun 10, 2016	$23.46	$24.62	$23.43	$23.82	444,540
Jun 13, 2016 – Jun 17, 2016	$23.36	$23.94	$22.97	$23.93	865,365
Jun 20, 2016 – Jun 24, 2016	$24.08	$24.51	$21.67	$23.52	701,782
Jun 27, 2016 – Jul 1, 2016	$24.17	$24.17	$22.21	$22.49	738,130
Jul 4, 2016 – Jul 8, 2016	$22.64	$22.66	$20.16	$21.00	781,243
Jul 11, 2016 – Jul 15, 2016	$21.37	$22.83	$21.15	$22.37	771,222
Jul 18, 2016 – Jul 22, 2016	$22.55	$23.63	$22.49	$22.83	433,778
Jul 25, 2016 – Jul 29, 2016	$22.98	$24.07	$22.38	$22.79	818,999
Aug 1, 2016 – Aug 5, 2016	$22.94	$23.58	$22.51	$23.56	577,734
Aug 8, 2016 – Aug 12, 2016	$23.59	$24.64	$23.45	$24.23	690,967
Aug 15, 2016 – Aug 19, 2016	$24.26	$24.30	$23.49	$24.08	497,389
Aug 22, 2016 – Aug 26, 2016	$24.17	$24.65	$23.21	$23.94	567,775
Aug 29, 2016 – Sep 2, 2016	$23.92	$24.50	$23.51	$24.29	413,324
Sep 5, 2016 – Sep 9, 2016	$24.64	$24.68	$23.76	$23.87	383,621
Sep 12, 2016 – Sep 16, 2016	$23.34	$24.55	$23.06	$24.34	398,540
Sep 19, 2016 – Sep 23, 2016	$24.53	$25.48	$24.29	$25.10	394,436
Sep 26, 2016 – Sep 30, 2016	$24.92	$25.15	$24.33	$25.15	431,101
Oct 3, 2016 – Oct 7, 2016	$25.16	$25.98	$24.96	$25.14	414,747
Oct 10, 2016 – Oct 14, 2016	$25.24	$25.37	$23.95	$24.33	378,398
Oct 17, 2016 – Oct 21, 2016	$24.34	$24.71	$23.90	$24.40	332,714
Oct 24, 2016 – Oct 28, 2016	$24.52	$24.58	$23.83	$24.04	349,425
Oct 31, 2016 – Nov 4, 2016	$24.06	$24.13	$21.51	$21.54	694,833
Nov 7, 2016 – Nov 11, 2016	$21.93	$22.94	$21.47	$21.47	976,681
Nov 14, 2016 – Nov 18, 2016	$21.68	$22.03	$21.21	$21.65	751,201
Nov 21, 2016 – Nov 25, 2016	$21.68	$21.89	$21.06	$21.43	519,678
Nov 28, 2016 – Dec 2, 2016	$21.29	$21.53	$20.22	$20.46	868,027
Dec 5, 2016 – Dec 9, 2016	$20.49	$22.77	$20.46	$22.46	1,038,557
Dec 12, 2016 – Dec 16, 2016	$22.50	$22.59	$21.85	$22.20	717,838
Dec 19, 2016 – Dec 23, 2016	$22.10	$22.90	$22.10	$22.62	504,827
Dec 26, 2016 – Dec 30, 2016	$22.81	$23.03	$22.48	$22.77	188,544
Jan 2, 2017 – Jan 6, 2017	$22.58	$23.26	$22.25	$22.70	522,583
Jan 9, 2017 – Jan 13, 2017	$22.80	$22.99	$22.12	$22.77	447,406
Jan 16, 2017 – Jan 20, 2017	$22.70	$23.06	$22.04	$22.13	521,117
Jan 23, 2017 – Jan 27, 2017	$21.97	$24.24	$21.57	$23.93	1,074,870
Jan 30, 2017 – Feb 3, 2017	$23.93	$24.25	$23.31	$23.39	593,909
Feb 6, 2017 – Feb 10, 2017	$23.39	$23.49	$22.68	$23.37	504,377
Feb 13, 2017 – Feb 17, 2017	$23.40	$24.43	$23.40	$24.17	770,448
Feb 20, 2017 – Feb 24, 2017	$24.32	$24.86	$23.51	$23.99	765,447
Feb 27, 2017 – Mar 3, 2017	$24.16	$24.61	$23.80	$24.48	483,345
Mar 6, 2017 – Mar 10, 2017	$24.43	$24.62	$24.05	$24.46	499,403
Mar 13, 2017 – Mar 17, 2017	$24.60	$24.94	$24.32	$24.59	383,670
Mar 20, 2017 – Mar 24, 2017	$24.56	$26.01	$23.66	$25.77	872,901
Mar 27, 2017 – Mar 31, 2017	$25.53	$26.49	$25.17	$26.01	690,690
Apr 3, 2017 – Apr 7, 2017	$26.06	$26.15	$25.43	$26.13	479,613
Apr 10, 2017 – Apr 13, 2017	$26.19	$26.19	$25.59	$25.98	422,825
Apr 17, 2017 – Apr 21, 2017	$25.95	$26.08	$25.49	$25.87	289,015
Apr 24, 2017 – Apr 28, 2017	$26.31	$27.38	$25.78	$26.71	922,208
May 1, 2017 – May 5, 2017	$26.65	$29.38	$26.64	$28.80	899,948
May 8, 2017 – May 12, 2017	$28.90	$29.21	$28.01	$28.29	438,759
May 15, 2017 – May 19, 2017	$28.44	$28.77	$26.77	$28.48	564,046
May 22, 2017 – May 26, 2017	$28.60	$28.65	$27.63	$27.86	338,509
May 29, 2017 – Jun 2, 2017	$27.75	$28.95	$27.75	$28.88	391,473
Jun 5, 2017 – Jun 9, 2017	$28.88	$28.88	$27.90	$28.55	494,949
Jun 12, 2017 – Jun 16, 2017	$28.32	$28.67	$27.68	$27.95	411,068
Jun 19, 2017 – Jun 23, 2017	$28.23	$28.57	$26.92	$27.17	497,091
Jun 26, 2017 – Jun 30, 2017	$27.25	$27.59	$25.98	$27.09	687,005
Jul 3, 2017 – Jul 7, 2017	$27.17	$28.92	$26.99	$28.77	796,275
Jul 10, 2017 – Jul 14, 2017	$28.94	$29.81	$28.94	$29.62	523,041
Jul 17, 2017 – Jul 21, 2017	$29.71	$30.14	$28.01	$28.31	660,506
Jul 24, 2017 – Jul 28, 2017	$28.23	$30.21	$28.20	$28.88	703,100
Jul 31, 2017 – Aug 4, 2017	$28.90	$29.07	$28.13	$28.69	522,777
Aug 7, 2017 – Aug 11, 2017	$28.78	$29.31	$27.49	$28.27	1,096,515
Aug 14, 2017 – Aug 18, 2017	$28.43	$30.19	$28.43	$29.92	644,182
Aug 21, 2017 – Aug 25, 2017	$29.88	$30.09	$29.23	$29.28	478,125
Aug 28, 2017 – Sep 1, 2017	$29.28	$31.37	$28.68	$31.07	761,700
Sep 4, 2017 – Sep 8, 2017	$30.93	$32.69	$30.49	$32.56	610,586
Sep 11, 2017 – Sep 15, 2017	$32.77	$33.50	$32.62	$32.79	611,219
Sep 18, 2017 – Sep 22, 2017	$32.19	$33.09	$32.16	$32.68	458,697
Sep 25, 2017 – Sep 29, 2017	$32.71	$33.49	$32.19	$32.94	584,375
Oct 2, 2017 – Oct 6, 2017	$33.26	$34.53	$32.37	$32.51	877,915
Oct 9, 2017 – Oct 13, 2017	$32.44	$33.00	$32.09	$32.59	620,857
Oct 16, 2017 – Oct 20, 2017	$32.59	$32.97	$30.89	$32.10	742,064
Oct 23, 2017 – Oct 27, 2017	$31.93	$33.59	$31.87	$33.28	447,765
Oct 30, 2017 – Nov 3, 2017	$33.15	$33.30	$32.63	$33.14	476,562
Nov 6, 2017 – Nov 10, 2017	$33.01	$33.22	$31.74	$32.61	514,615
Nov 13, 2017 – Nov 17, 2017	$32.68	$32.92	$30.77	$31.45	814,059
Nov 20, 2017 – Nov 24, 2017	$30.97	$32.15	$30.89	$31.97	640,408
Nov 27, 2017 – Dec 1, 2017	$31.92	$32.08	$31.33	$31.68	497,561
Dec 4, 2017 – Dec 8, 2017	$32.08	$32.76	$31.83	$32.56	407,442
Dec 11, 2017 – Dec 15, 2017	$32.65	$32.65	$30.18	$31.25	639,184
Dec 18, 2017 – Dec 22, 2017	$31.53	$32.95	$31.38	$32.86	431,573
Dec 25, 2017 – Dec 29, 2017	$32.84	$33.51	$32.64	$33.30	212,128
Jan 1, 2018 – Jan 5, 2018	$33.17	$34.89	$32.85	$34.75	363,423
Jan 8, 2018 – Jan 12, 2018	$34.95	$35.21	$34.16	$35.21	489,684
Jan 15, 2018 – Jan 19, 2018	$35.26	$36.34	$34.04	$34.77	437,687
Jan 22, 2018 – Jan 26, 2018	$34.92	$34.95	$33.93	$34.00	347,340
Jan 29, 2018 – Feb 2, 2018	$33.95	$34.14	$32.70	$32.77	382,010
Feb 5, 2018 – Feb 9, 2018	$32.19	$33.65	$30.91	$31.79	770,532
Feb 12, 2018 – Feb 16, 2018	$32.36	$34.13	$31.57	$34.11	516,243
Feb 19, 2018 – Feb 23, 2018	$34.31	$34.70	$33.62	$34.21	335,025
Feb 26, 2018 – Mar 2, 2018	$34.45	$34.56	$31.92	$32.07	465,026
Mar 5, 2018 – Mar 9, 2018	$31.71	$32.93	$30.48	$32.09	1,119,176
Mar 12, 2018 – Mar 16, 2018	$32.36	$32.36	$30.19	$30.55	812,592
Mar 19, 2018 – Mar 23, 2018	$30.56	$30.64	$28.69	$29.40	855,353
Mar 26, 2018 – Mar 29, 2018	$29.20	$30.94	$29.19	$30.43	718,450
Apr 2, 2018 – Apr 6, 2018	$30.33	$30.70	$28.81	$29.74	614,724
Apr 9, 2018 – Apr 13, 2018	$29.79	$31.43	$29.08	$30.74	885,653
Apr 16, 2018 – Apr 20, 2018	$30.98	$32.13	$30.30	$31.33	590,319
Apr 23, 2018 – Apr 27, 2018	$31.58	$32.71	$29.89	$29.92	752,403
Apr 30, 2018 – May 4, 2018	$30.04	$30.52	$29.30	$29.90	463,718
May 7, 2018 – May 11, 2018	$30.04	$30.63	$29.63	$30.56	482,305
May 14, 2018 – May 18, 2018	$30.62	$31.00	$30.07	$30.73	450,279
May 21, 2018 – May 25, 2018	$30.73	$31.27	$30.23	$30.85	461,699
May 28, 2018 – Jun 1, 2018	$31.09	$31.26	$28.58	$28.82	624,897
Jun 4, 2018 – Jun 8, 2018	$29.04	$30.08	$28.51	$29.51	464,777
Jun 11, 2018 – Jun 15, 2018	$29.61	$30.52	$28.77	$28.82	711,064
Jun 18, 2018 – Jun 22, 2018	$28.76	$28.77	$25.84	$27.07	1,137,067
Jun 25, 2018 – Jun 29, 2018	$27.02	$27.66	$26.06	$27.24	719,654
Jul 2, 2018 – Jul 6, 2018	$26.73	$27.28	$25.70	$25.91	619,153
Jul 9, 2018 – Jul 13, 2018	$25.84	$27.11	$25.81	$26.42	739,714
Jul 16, 2018 – Jul 20, 2018	$26.35	$27.07	$25.82	$26.58	713,729
Jul 23, 2018 – Jul 27, 2018	$26.61	$27.59	$26.17	$26.27	552,215
Jul 30, 2018 – Aug 3, 2018	$26.34	$27.30	$25.74	$26.56	685,068
Aug 6, 2018 – Aug 10, 2018	$26.59	$30.06	$26.40	$27.83	941,545
Aug 13, 2018 – Aug 17, 2018	$27.62	$27.74	$25.86	$26.73	845,946
Aug 20, 2018 – Aug 24, 2018	$26.74	$27.16	$26.16	$26.23	473,832
Aug 27, 2018 – Aug 31, 2018	$26.39	$27.19	$26.12	$26.64	762,191
Sep 3, 2018 – Sep 7, 2018	$26.72	$27.14	$24.66	$24.83	926,148
Sep 10, 2018 – Sep 14, 2018	$24.80	$27.76	$24.58	$27.28	1,010,912
Sep 17, 2018 – Sep 21, 2018	$27.02	$28.74	$26.56	$28.65	1,274,498
Sep 24, 2018 – Sep 28, 2018	$28.70	$28.70	$27.91	$28.14	469,485
Oct 1, 2018 – Oct 5, 2018	$28.21	$28.57	$26.70	$26.75	378,540
Oct 8, 2018 – Oct 12, 2018	$26.60	$26.72	$23.85	$24.16	686,273
Oct 15, 2018 – Oct 19, 2018	$24.01	$25.80	$23.20	$23.66	799,022
Oct 22, 2018 – Oct 26, 2018	$24.12	$24.40	$21.90	$24.40	982,567
Oct 29, 2018 – Nov 2, 2018	$24.38	$26.95	$23.85	$26.64	584,222
Nov 5, 2018 – Nov 9, 2018	$26.76	$27.02	$24.74	$24.83	666,241
Nov 12, 2018 – Nov 16, 2018	$24.85	$25.24	$23.91	$24.36	539,058
Nov 19, 2018 – Nov 23, 2018	$24.57	$25.05	$23.32	$24.50	595,562
Nov 26, 2018 – Nov 30, 2018	$24.69	$26.17	$24.47	$25.24	571,526
Dec 3, 2018 – Dec 7, 2018	$26.18	$26.39	$22.48	$22.53	688,399
Dec 10, 2018 – Dec 14, 2018	$21.89	$22.23	$20.19	$20.52	916,930
Dec 17, 2018 – Dec 21, 2018	$20.63	$20.75	$18.80	$19.66	1,116,703
Dec 24, 2018 – Dec 28, 2018	$19.82	$20.01	$19.20	$19.59	254,633
Dec 31, 2018 – Jan 4, 2019	$19.61	$19.63	$18.41	$19.56	554,261
Jan 7, 2019 – Jan 11, 2019	$19.79	$21.71	$19.60	$20.78	794,622
Jan 14, 2019 – Jan 18, 2019	$21.05	$22.37	$20.42	$22.25	561,446
Jan 21, 2019 – Jan 25, 2019	$22.73	$23.45	$22.05	$22.90	626,309
Jan 28, 2019 – Feb 1, 2019	$22.75	$23.44	$22.46	$23.08	425,766
Feb 4, 2019 – Feb 8, 2019	$23.15	$23.76	$22.25	$22.32	573,802
Feb 11, 2019 – Feb 15, 2019	$22.32	$23.67	$22.27	$23.40	328,506
Feb 18, 2019 – Feb 22, 2019	$23.59	$24.41	$23.45	$23.98	324,013
Feb 25, 2019 – Mar 1, 2019	$23.90	$24.40	$22.36	$23.98	623,464
Mar 4, 2019 – Mar 8, 2019	$24.21	$25.14	$22.55	$22.70	397,952
Mar 11, 2019 – Mar 15, 2019	$22.77	$23.16	$22.12	$22.51	612,384
Mar 18, 2019 – Mar 22, 2019	$22.65	$24.47	$22.41	$22.89	666,774
Mar 25, 2019 – Mar 29, 2019	$22.92	$25.16	$22.49	$24.89	745,970
Apr 1, 2019 – Apr 5, 2019	$25.04	$26.80	$24.62	$26.35	759,083
Apr 8, 2019 – Apr 12, 2019	$26.15	$26.94	$25.35	$26.34	786,369
Apr 15, 2019 – Apr 18, 2019	$26.50	$27.72	$25.90	$27.50	551,627
Apr 22, 2019 – Apr 26, 2019	$27.36	$27.48	$26.56	$26.92	410,341
Apr 29, 2019 – May 3, 2019	$26.97	$27.12	$25.81	$25.83	278,163
May 6, 2019 – May 10, 2019	$25.29	$25.29	$23.62	$24.28	571,151
May 13, 2019 – May 17, 2019	$23.94	$24.15	$22.90	$23.75	659,794
May 20, 2019 – May 24, 2019	$23.51	$23.68	$22.06	$22.57	364,358
May 27, 2019 – May 31, 2019	$22.67	$22.97	$21.59	$22.03	384,025
Jun 3, 2019 – Jun 7, 2019	$21.96	$23.61	$21.77	$23.44	467,231
Jun 10, 2019 – Jun 14, 2019	$23.65	$24.30	$22.30	$22.39	587,214
Jun 17, 2019 – Jun 21, 2019	$22.34	$23.45	$22.00	$23.00	495,102
Jun 24, 2019 – Jun 28, 2019	$23.11	$23.68	$21.87	$23.63	545,981
Jul 1, 2019 – Jul 5, 2019	$24.25	$24.61	$22.73	$22.90	444,784
Jul 8, 2019 – Jul 12, 2019	$22.61	$23.15	$20.79	$20.89	643,861
Jul 15, 2019 – Jul 19, 2019	$20.93	$21.78	$20.65	$20.91	636,315
Jul 22, 2019 – Jul 26, 2019	$20.91	$20.91	$18.31	$18.66	1,661,534
Jul 29, 2019 – Aug 2, 2019	$18.70	$18.70	$16.88	$17.04	1,076,009
Aug 5, 2019 – Aug 9, 2019	$16.92	$18.31	$16.52	$16.55	844,074
Aug 12, 2019 – Aug 16, 2019	$16.21	$16.67	$15.26	$16.59	1,461,207
Aug 19, 2019 – Aug 23, 2019	$16.85	$17.63	$16.85	$16.90	935,851
Aug 26, 2019 – Aug 30, 2019	$16.77	$17.03	$15.94	$16.86	827,561
Sep 2, 2019 – Sep 6, 2019	$16.91	$17.45	$15.86	$17.21	845,352
Sep 9, 2019 – Sep 13, 2019	$17.32	$19.81	$17.25	$19.81	1,291,880
Sep 16, 2019 – Sep 20, 2019	$19.70	$19.88	$18.55	$18.64	654,654
Sep 23, 2019 – Sep 27, 2019	$18.96	$18.96	$16.20	$16.81	1,016,510
Sep 30, 2019 – Oct 4, 2019	$16.90	$17.60	$16.71	$17.08	670,033
Oct 7, 2019 – Oct 11, 2019	$17.16	$18.22	$16.45	$18.12	686,385
Oct 14, 2019 – Oct 18, 2019	$18.30	$19.67	$18.09	$18.94	845,098
Oct 21, 2019 – Oct 25, 2019	$18.92	$20.76	$18.90	$20.20	1,003,548
Oct 28, 2019 – Nov 1, 2019	$20.40	$20.58	$19.46	$20.02	634,593
Nov 4, 2019 – Nov 8, 2019	$20.27	$22.03	$20.06	$20.60	1,316,219
Nov 11, 2019 – Nov 15, 2019	$20.11	$20.79	$19.59	$20.35	620,146
Nov 18, 2019 – Nov 22, 2019	$20.51	$20.66	$19.60	$20.00	669,009
Nov 25, 2019 – Nov 29, 2019	$19.99	$20.51	$19.69	$20.46	475,699
Dec 2, 2019 – Dec 6, 2019	$20.58	$20.78	$19.34	$20.40	694,757
Dec 9, 2019 – Dec 13, 2019	$20.29	$22.32	$19.86	$22.01	662,898
Dec 16, 2019 – Dec 20, 2019	$22.14	$23.20	$16.67	$18.85	5,379,738
Dec 23, 2019 – Dec 27, 2019	$19.03	$19.38	$18.89	$18.99	436,362
Dec 30, 2019 – Jan 3, 2020	$19.20	$19.41	$18.68	$19.11	432,331
Jan 6, 2020 – Jan 10, 2020	$18.95	$19.15	$18.36	$18.54	528,042
Jan 13, 2020 – Jan 17, 2020	$18.54	$19.01	$18.01	$18.59	864,007
Jan 20, 2020 – Jan 24, 2020	$18.41	$19.15	$17.67	$17.74	1,140,249
Jan 27, 2020 – Jan 31, 2020	$17.65	$17.91	$17.01	$17.28	478,985
Feb 3, 2020 – Feb 7, 2020	$17.29	$18.22	$17.29	$17.47	515,831
Feb 10, 2020 – Feb 14, 2020	$17.58	$18.31	$17.32	$17.98	390,817
Feb 17, 2020 – Feb 21, 2020	$17.86	$18.48	$17.84	$17.89	575,383
Feb 24, 2020 – Feb 28, 2020	$17.40	$17.46	$14.93	$15.81	1,607,751
Mar 2, 2020 – Mar 6, 2020	$15.87	$16.52	$13.47	$14.39	1,429,067
Mar 9, 2020 – Mar 13, 2020	$13.39	$14.82	$11.29	$11.82	1,717,483
Mar 16, 2020 – Mar 20, 2020	$10.86	$11.57	$8.78	$9.53	1,473,587
Mar 23, 2020 – Mar 27, 2020	$9.59	$12.17	$9.12	$11.14	1,349,594
Mar 30, 2020 – Apr 3, 2020	$11.20	$12.53	$10.65	$11.95	727,462
Apr 6, 2020 – Apr 9, 2020	$12.46	$13.86	$12.17	$13.05	555,874
Apr 13, 2020 – Apr 17, 2020	$13.51	$13.69	$11.91	$12.57	1,134,660
Apr 20, 2020 – Apr 24, 2020	$12.99	$13.39	$12.61	$13.11	802,714
Apr 27, 2020 – Apr 30, 2020	$13.36	$15.00	$13.13	$14.42	1,094,225
May 4, 2020 – May 8, 2020	$14.01	$14.85	$13.64	$14.15	905,926
May 11, 2020 – May 15, 2020	$14.23	$14.36	$12.78	$12.98	798,883
May 18, 2020 – May 22, 2020	$13.67	$14.64	$13.19	$14.20	912,538
May 25, 2020 – May 29, 2020	$14.40	$16.08	$14.23	$15.23	1,029,535
Jun 1, 2020 – Jun 5, 2020	$15.51	$17.38	$15.42	$17.24	851,915
Jun 8, 2020 – Jun 12, 2020	$17.02	$17.77	$15.36	$15.64	899,275
Jun 15, 2020 – Jun 19, 2020	$15.34	$16.53	$14.96	$16.01	1,306,554
Jun 22, 2020 – Jun 26, 2020	$15.96	$17.12	$15.84	$16.75	677,026
Jun 29, 2020 – Jul 3, 2020	$16.65	$18.36	$16.64	$18.05	656,984
Jul 6, 2020 – Jul 10, 2020	$18.39	$18.59	$17.80	$18.36	342,770
Jul 13, 2020 – Jul 17, 2020	$18.50	$19.54	$18.50	$19.18	795,614
Jul 20, 2020 – Jul 24, 2020	$19.17	$23.20	$18.93	$22.71	1,569,817
Jul 27, 2020 – Jul 31, 2020	$22.66	$23.45	$21.85	$22.41	1,300,589
Aug 3, 2020 – Aug 7, 2020	$22.67	$22.85	$21.98	$22.74	559,372
Aug 10, 2020 – Aug 14, 2020	$22.80	$25.27	$21.73	$24.59	976,985
Aug 17, 2020 – Aug 21, 2020	$24.64	$25.50	$23.16	$23.54	714,848
Aug 24, 2020 – Aug 28, 2020	$23.87	$24.44	$23.33	$24.32	641,099
Aug 31, 2020 – Sep 4, 2020	$24.35	$25.58	$23.70	$24.07	634,367
Sep 7, 2020 – Sep 11, 2020	$24.37	$25.63	$24.18	$25.19	392,552
Sep 14, 2020 – Sep 18, 2020	$25.21	$26.54	$25.15	$25.72	525,104
Sep 21, 2020 – Sep 25, 2020	$25.39	$25.49	$23.15	$24.36	538,428
Sep 28, 2020 – Oct 2, 2020	$25.05	$28.48	$24.88	$28.44	847,839
Oct 5, 2020 – Oct 9, 2020	$28.40	$30.75	$28.40	$30.22	816,432
Oct 12, 2020 – Oct 16, 2020	$30.15	$30.89	$29.01	$30.20	734,186
Oct 19, 2020 – Oct 23, 2020	$30.05	$33.39	$29.34	$32.40	1,011,399
Oct 26, 2020 – Oct 30, 2020	$31.24	$32.88	$26.82	$27.69	1,396,551
Nov 2, 2020 – Nov 6, 2020	$27.91	$32.63	$27.77	$31.97	592,820
Nov 9, 2020 – Nov 13, 2020	$32.84	$32.84	$30.50	$32.42	587,803
Nov 16, 2020 – Nov 20, 2020	$32.40	$32.99	$30.89	$32.31	487,238
Nov 23, 2020 – Nov 27, 2020	$32.30	$34.25	$31.48	$32.84	491,414
Nov 30, 2020 – Dec 4, 2020	$32.92	$33.75	$31.79	$31.99	507,780
Dec 7, 2020 – Dec 11, 2020	$33.02	$34.14	$31.99	$33.84	547,280
Dec 14, 2020 – Dec 18, 2020	$34.02	$34.85	$33.02	$34.10	556,076
Dec 21, 2020 – Dec 23, 2020	$33.77	$34.12	$32.58	$33.61	244,103
Dec 28, 2020 – Dec 30, 2020	$33.76	$34.17	$32.49	$32.49	162,647
Jan 4, 2021 – Jan 8, 2021	$32.85	$36.57	$32.83	$35.81	459,406
Jan 11, 2021 – Jan 15, 2021	$35.65	$36.06	$32.70	$32.88	594,808
Jan 18, 2021 – Jan 22, 2021	$32.66	$36.17	$32.47	$35.97	416,181
Jan 25, 2021 – Jan 29, 2021	$36.30	$36.57	$31.99	$33.45	500,691
Feb 1, 2021 – Feb 5, 2021	$33.45	$35.17	$32.71	$34.85	378,360
Feb 8, 2021 – Feb 12, 2021	$34.91	$35.10	$33.66	$34.74	250,539
Feb 15, 2021 – Feb 19, 2021	$34.71	$35.20	$33.11	$33.66	263,381
Feb 22, 2021 – Feb 26, 2021	$33.65	$34.12	$31.21	$31.69	337,631
Mar 1, 2021 – Mar 5, 2021	$31.74	$33.96	$31.74	$32.17	309,411
Mar 8, 2021 – Mar 12, 2021	$32.68	$33.64	$32.31	$33.09	225,246
Mar 15, 2021 – Mar 19, 2021	$33.05	$34.00	$32.11	$32.61	281,050
Mar 22, 2021 – Mar 26, 2021	$31.78	$34.48	$29.82	$33.50	546,194
Mar 29, 2021 – Apr 1, 2021	$33.55	$37.69	$33.07	$37.12	533,814
Apr 5, 2021 – Apr 9, 2021	$37.46	$37.53	$34.57	$35.67	363,410
Apr 12, 2021 – Apr 16, 2021	$35.88	$37.30	$35.15	$36.54	482,426
Apr 19, 2021 – Apr 23, 2021	$36.64	$40.82	$35.81	$39.52	760,984
Apr 26, 2021 – Apr 30, 2021	$39.45	$42.64	$38.51	$38.63	528,325
May 3, 2021 – May 7, 2021	$38.40	$38.97	$36.92	$37.67	353,997
May 10, 2021 – May 14, 2021	$38.35	$38.35	$35.13	$37.75	453,930
May 17, 2021 – May 21, 2021	$37.13	$38.63	$36.66	$38.15	354,001
May 24, 2021 – May 28, 2021	$38.44	$38.78	$37.66	$38.13	223,459
May 31, 2021 – Jun 4, 2021	$38.24	$39.71	$37.59	$39.62	188,435
Jun 7, 2021 – Jun 11, 2021	$40.38	$40.38	$37.41	$38.67	246,947
Jun 14, 2021 – Jun 18, 2021	$38.74	$39.33	$38.34	$38.59	262,820
Jun 21, 2021 – Jun 25, 2021	$38.40	$38.88	$37.13	$38.42	288,856
Jun 28, 2021 – Jul 2, 2021	$38.58	$38.60	$36.19	$37.86	250,313
Jul 5, 2021 – Jul 9, 2021	$37.58	$39.64	$37.27	$38.74	276,089
Jul 12, 2021 – Jul 16, 2021	$38.58	$41.11	$37.85	$39.28	340,958
Jul 19, 2021 – Jul 23, 2021	$38.88	$40.25	$37.52	$39.82	222,983
Jul 26, 2021 – Jul 30, 2021	$40.57	$42.95	$39.16	$41.63	308,554
Aug 2, 2021 – Aug 6, 2021	$42.89	$42.93	$41.39	$41.50	291,865
Aug 9, 2021 – Aug 13, 2021	$41.96	$42.29	$39.30	$40.16	366,995
Aug 16, 2021 – Aug 20, 2021	$39.33	$40.57	$39.17	$39.69	425,754
Aug 23, 2021 – Aug 27, 2021	$39.87	$42.08	$39.78	$42.08	248,743
Aug 30, 2021 – Sep 3, 2021	$42.11	$42.91	$40.75	$41.34	275,862
Sep 6, 2021 – Sep 10, 2021	$41.61	$42.61	$40.14	$40.89	183,563
Sep 13, 2021 – Sep 17, 2021	$40.33	$41.46	$38.34	$38.70	1,027,961
Sep 20, 2021 – Sep 24, 2021	$38.67	$38.99	$37.23	$38.07	374,903
Sep 27, 2021 – Oct 1, 2021	$38.18	$38.52	$35.10	$35.76	396,266
Oct 4, 2021 – Oct 8, 2021	$35.65	$36.70	$34.36	$35.45	466,194
Oct 11, 2021 – Oct 15, 2021	$35.15	$36.49	$34.69	$35.92	372,658
Oct 18, 2021 – Oct 22, 2021	$35.85	$37.00	$35.50	$36.44	229,010
Oct 25, 2021 – Oct 29, 2021	$36.87	$40.12	$35.62	$39.31	794,135
Nov 1, 2021 – Nov 5, 2021	$39.46	$41.59	$39.10	$40.82	281,403
Nov 8, 2021 – Nov 12, 2021	$40.47	$41.51	$39.36	$41.02	275,547
Nov 15, 2021 – Nov 19, 2021	$41.14	$42.56	$40.82	$41.79	394,910
Nov 22, 2021 – Nov 26, 2021	$41.63	$41.85	$37.32	$37.32	353,348
Nov 29, 2021 – Dec 3, 2021	$37.71	$39.19	$36.50	$38.51	421,788
Dec 6, 2021 – Dec 10, 2021	$38.32	$40.73	$37.62	$39.58	259,255
Dec 13, 2021 – Dec 17, 2021	$39.71	$40.37	$38.15	$38.56	450,694
Dec 20, 2021 – Dec 23, 2021	$37.59	$40.10	$37.32	$39.94	196,839
Dec 27, 2021 – Dec 30, 2021	$40.02	$40.89	$39.85	$40.26	109,229
Jan 3, 2022 – Jan 7, 2022	$40.30	$41.77	$39.47	$39.74	247,052
Jan 10, 2022 – Jan 14, 2022	$39.27	$39.74	$37.28	$37.57	402,838
Jan 17, 2022 – Jan 21, 2022	$37.64	$38.34	$34.45	$35.06	465,203
Jan 24, 2022 – Jan 28, 2022	$35.16	$35.20	$31.79	$33.19	662,300
Jan 31, 2022 – Feb 4, 2022	$33.52	$35.22	$33.12	$33.55	393,736
Feb 7, 2022 – Feb 11, 2022	$33.81	$34.14	$32.43	$32.94	428,953
Feb 14, 2022 – Feb 18, 2022	$32.12	$33.50	$30.81	$31.45	536,755
Feb 21, 2022 – Feb 25, 2022	$31.49	$31.85	$27.88	$30.13	668,494
Feb 28, 2022 – Mar 4, 2022	$29.61	$29.61	$26.52	$26.52	837,245
Mar 7, 2022 – Mar 11, 2022	$25.41	$27.90	$24.28	$26.93	1,053,462
Mar 14, 2022 – Mar 18, 2022	$27.49	$30.50	$27.35	$29.79	866,197
Mar 21, 2022 – Mar 25, 2022	$30.11	$30.11	$22.05	$22.39	2,343,001
Mar 28, 2022 – Apr 1, 2022	$22.70	$24.65	$21.69	$22.48	1,566,587
Apr 4, 2022 – Apr 8, 2022	$22.77	$23.92	$20.87	$21.19	1,544,914
Apr 11, 2022 – Apr 14, 2022	$21.17	$21.35	$20.20	$20.87	793,714
Apr 18, 2022 – Apr 22, 2022	$20.99	$23.58	$20.67	$22.57	997,417
Apr 25, 2022 – Apr 29, 2022	$22.16	$22.61	$20.64	$21.06	856,423
May 2, 2022 – May 6, 2022	$20.78	$21.41	$19.99	$20.51	900,336
May 9, 2022 – May 13, 2022	$20.20	$21.12	$19.49	$21.06	986,981
May 16, 2022 – May 20, 2022	$21.10	$22.19	$20.51	$21.36	664,630
May 23, 2022 – May 27, 2022	$21.58	$22.56	$20.65	$22.43	606,498
May 30, 2022 – Jun 3, 2022	$22.58	$24.54	$22.58	$23.39	812,201
Jun 6, 2022 – Jun 10, 2022	$23.95	$24.21	$22.52	$22.63	628,836
Jun 13, 2022 – Jun 17, 2022	$22.28	$22.40	$20.64	$21.32	1,012,336
Jun 20, 2022 – Jun 24, 2022	$21.39	$22.35	$20.27	$20.49	617,913
Jun 27, 2022 – Jul 1, 2022	$20.82	$21.29	$18.69	$19.54	839,817
Jul 4, 2022 – Jul 8, 2022	$19.77	$21.97	$18.63	$21.93	1,001,809
Jul 11, 2022 – Jul 15, 2022	$21.45	$21.95	$20.89	$21.89	485,394
Jul 18, 2022 – Jul 22, 2022	$21.93	$24.45	$21.80	$23.89	876,922
Jul 25, 2022 – Jul 29, 2022	$24.15	$24.61	$22.67	$24.48	620,975
Aug 1, 2022 – Aug 5, 2022	$24.56	$25.25	$23.72	$24.15	451,609
Aug 8, 2022 – Aug 12, 2022	$24.25	$26.37	$24.10	$25.43	701,999
Aug 15, 2022 – Aug 19, 2022	$25.45	$25.97	$23.93	$24.04	622,635
Aug 22, 2022 – Aug 26, 2022	$23.80	$23.80	$22.57	$22.76	479,145
Aug 29, 2022 – Sep 2, 2022	$22.43	$23.52	$21.42	$22.10	446,950
Sep 5, 2022 – Sep 9, 2022	$21.64	$21.64	$20.26	$20.93	414,744
Sep 12, 2022 – Sep 16, 2022	$21.19	$22.08	$18.69	$18.69	3,189,111
Sep 19, 2022 – Sep 23, 2022	$18.82	$21.04	$18.30	$19.73	1,212,983
Sep 26, 2022 – Sep 30, 2022	$19.53	$20.25	$18.60	$19.34	658,721
Oct 3, 2022 – Oct 7, 2022	$19.10	$20.65	$18.78	$19.12	460,435
Oct 10, 2022 – Oct 14, 2022	$18.79	$20.51	$18.60	$19.71	486,316
Oct 17, 2022 – Oct 21, 2022	$19.61	$21.93	$19.56	$21.69	377,856
Oct 24, 2022 – Oct 28, 2022	$22.14	$23.72	$21.40	$23.50	503,483
Oct 31, 2022 – Nov 4, 2022	$23.54	$23.93	$21.71	$23.47	624,101
Nov 7, 2022 – Nov 11, 2022	$23.30	$27.24	$23.28	$26.89	745,397
Nov 14, 2022 – Nov 18, 2022	$27.02	$27.52	$24.84	$25.56	710,954
Nov 21, 2022 – Nov 25, 2022	$25.54	$26.24	$24.86	$25.98	342,225
Nov 28, 2022 – Dec 2, 2022	$25.81	$27.37	$24.93	$27.13	619,836
Dec 5, 2022 – Dec 9, 2022	$27.10	$27.26	$25.45	$26.08	358,164
Dec 12, 2022 – Dec 16, 2022	$26.02	$27.08	$24.80	$24.89	608,061
Dec 19, 2022 – Dec 23, 2022	$24.87	$25.15	$23.97	$24.45	300,550
Dec 26, 2022 – Dec 30, 2022	$24.63	$24.91	$24.38	$24.60	160,014
Jan 2, 2023 – Jan 6, 2023	$24.80	$27.02	$24.72	$26.80	353,426
Jan 9, 2023 – Jan 13, 2023	$27.16	$29.24	$27.16	$28.98	685,127
Jan 16, 2023 – Jan 20, 2023	$28.94	$31.11	$28.46	$31.02	627,081
Jan 23, 2023 – Jan 27, 2023	$31.20	$33.94	$30.96	$33.68	918,564
Jan 30, 2023 – Feb 3, 2023	$33.51	$34.45	$32.94	$33.76	646,434
Feb 6, 2023 – Feb 10, 2023	$33.29	$33.68	$31.68	$32.24	528,880
Feb 13, 2023 – Feb 17, 2023	$32.19	$33.03	$31.39	$32.37	392,168
Feb 20, 2023 – Feb 24, 2023	$32.46	$32.73	$31.61	$32.13	357,181
Feb 27, 2023 – Mar 3, 2023	$32.35	$32.93	$31.82	$32.13	327,494
Mar 6, 2023 – Mar 10, 2023	$32.11	$32.73	$30.85	$31.42	474,548
Mar 13, 2023 – Mar 17, 2023	$31.43	$31.43	$28.50	$28.82	633,536
Mar 20, 2023 – Mar 24, 2023	$28.32	$31.33	$28.21	$30.65	422,170
Mar 27, 2023 – Mar 31, 2023	$31.22	$32.31	$29.33	$29.76	844,366
Apr 3, 2023 – Apr 6, 2023	$29.74	$30.09	$27.27	$27.70	605,586
Apr 10, 2023 – Apr 14, 2023	$28.00	$28.33	$27.35	$27.59	667,345
Apr 17, 2023 – Apr 21, 2023	$27.87	$29.28	$27.67	$27.98	688,740
Apr 24, 2023 – Apr 28, 2023	$27.96	$32.73	$27.57	$32.42	924,306
May 1, 2023 – May 5, 2023	$32.39	$32.61	$30.85	$31.28	381,600
May 8, 2023 – May 12, 2023	$31.56	$31.71	$28.33	$29.47	849,309
May 15, 2023 – May 19, 2023	$29.77	$30.11	$29.02	$29.60	282,318
May 22, 2023 – May 26, 2023	$29.49	$30.00	$27.94	$28.75	287,030
May 29, 2023 – Jun 2, 2023	$28.94	$29.21	$27.88	$29.17	249,787
Jun 5, 2023 – Jun 9, 2023	$29.04	$29.26	$28.19	$29.05	215,500
Jun 12, 2023 – Jun 16, 2023	$28.84	$31.44	$28.84	$31.00	635,614
Jun 19, 2023 – Jun 23, 2023	$30.84	$31.27	$28.83	$29.28	337,528
Jun 26, 2023 – Jun 30, 2023	$29.26	$31.78	$28.81	$31.72	263,137
Jul 3, 2023 – Jul 7, 2023	$31.80	$32.36	$31.21	$32.25	342,146
Jul 10, 2023 – Jul 14, 2023	$32.08	$32.80	$30.87	$31.82	258,872
Jul 17, 2023 – Jul 21, 2023	$31.64	$31.79	$30.55	$30.76	208,012
Jul 24, 2023 – Jul 28, 2023	$30.82	$32.82	$30.55	$32.16	301,021
Jul 31, 2023 – Aug 4, 2023	$32.45	$32.45	$31.19	$32.02	147,671
Aug 7, 2023 – Aug 11, 2023	$32.00	$32.23	$28.28	$28.54	590,662
Aug 14, 2023 – Aug 18, 2023	$28.54	$28.70	$26.71	$26.84	423,252
Aug 21, 2023 – Aug 25, 2023	$26.78	$28.42	$26.61	$27.35	382,891
Aug 28, 2023 – Sep 1, 2023	$27.50	$29.32	$27.31	$29.32	274,533
Sep 4, 2023 – Sep 8, 2023	$29.21	$30.00	$28.30	$28.75	385,847
Sep 11, 2023 – Sep 15, 2023	$28.66	$28.75	$26.86	$27.41	378,648
Sep 18, 2023 – Sep 22, 2023	$27.37	$27.81	$26.46	$27.47	309,928
Sep 25, 2023 – Sep 29, 2023	$27.41	$27.67	$26.26	$26.84	266,610
Oct 2, 2023 – Oct 6, 2023	$27.96	$28.01	$25.65	$26.18	296,033
Oct 9, 2023 – Oct 13, 2023	$25.65	$27.22	$25.65	$26.10	394,138
Oct 16, 2023 – Oct 20, 2023	$26.32	$26.60	$24.89	$24.89	268,438
Oct 23, 2023 – Oct 27, 2023	$24.83	$25.43	$24.17	$24.50	247,590
Oct 30, 2023 – Nov 3, 2023	$24.55	$25.61	$23.29	$25.35	423,651
Nov 6, 2023 – Nov 10, 2023	$25.69	$26.31	$24.10	$25.88	532,497
Nov 13, 2023 – Nov 17, 2023	$26.03	$26.90	$24.91	$26.35	386,564
Nov 20, 2023 – Nov 24, 2023	$26.67	$27.71	$26.50	$27.26	266,835
Nov 27, 2023 – Dec 1, 2023	$27.24	$28.54	$26.95	$28.37	304,605
Dec 4, 2023 – Dec 8, 2023	$28.37	$29.36	$27.75	$28.79	343,423
Dec 11, 2023 – Dec 15, 2023	$28.75	$31.61	$28.75	$31.59	605,677
Dec 18, 2023 – Dec 22, 2023	$31.21	$32.40	$30.87	$31.95	465,923
Dec 25, 2023 – Dec 29, 2023	$31.89	$32.16	$31.21	$31.42	94,890
Jan 1, 2024 – Jan 5, 2024	$31.42	$31.80	$28.83	$29.47	325,509
Jan 8, 2024 – Jan 12, 2024	$29.68	$31.23	$29.01	$30.74	395,019
Jan 15, 2024 – Jan 19, 2024	$30.59	$30.89	$28.86	$29.17	353,788
Jan 22, 2024 – Jan 26, 2024	$29.49	$30.62	$29.32	$29.92	296,572
Jan 29, 2024 – Feb 2, 2024	$29.81	$30.76	$27.98	$30.06	466,074
Feb 5, 2024 – Feb 9, 2024	$30.02	$30.49	$28.47	$28.70	223,083
Feb 12, 2024 – Feb 16, 2024	$28.96	$29.39	$28.34	$28.70	215,001
Feb 19, 2024 – Feb 23, 2024	$28.58	$28.75	$27.51	$27.60	364,903
Feb 26, 2024 – Mar 1, 2024	$27.45	$29.81	$26.94	$29.55	412,009
Mar 4, 2024 – Mar 8, 2024	$29.32	$30.68	$29.06	$29.45	327,052
Mar 11, 2024 – Mar 15, 2024	$29.29	$30.11	$28.85	$29.49	258,303
Mar 18, 2024 – Mar 22, 2024	$29.34	$33.06	$28.92	$33.06	375,498
Mar 25, 2024 – Mar 28, 2024	$32.92	$32.92	$31.36	$32.42	321,610
Apr 1, 2024 – Apr 5, 2024	$33.01	$35.62	$32.60	$35.62	427,115
Apr 8, 2024 – Apr 12, 2024	$35.85	$37.25	$35.33	$36.22	537,391
Apr 15, 2024 – Apr 19, 2024	$36.13	$36.87	$32.99	$33.71	350,812
Apr 22, 2024 – Apr 26, 2024	$34.14	$34.46	$32.54	$33.59	301,783
Apr 29, 2024 – May 3, 2024	$33.75	$33.88	$32.48	$33.41	348,896
May 6, 2024 – May 10, 2024	$33.60	$34.24	$31.59	$33.46	419,109
May 13, 2024 – May 17, 2024	$33.86	$34.11	$32.90	$33.68	308,345
May 20, 2024 – May 24, 2024	$33.62	$36.31	$33.43	$35.30	289,696
May 27, 2024 – May 31, 2024	$35.31	$36.17	$33.99	$34.63	283,347
Jun 3, 2024 – Jun 7, 2024	$35.03	$35.36	$33.34	$33.78	252,629
Jun 10, 2024 – Jun 14, 2024	$33.99	$34.45	$30.30	$30.74	446,787
Jun 17, 2024 – Jun 21, 2024	$30.82	$32.08	$30.13	$30.61	522,756
Jun 24, 2024 – Jun 28, 2024	$30.82	$31.57	$29.58	$29.72	276,292
Jul 1, 2024 – Jul 5, 2024	$30.07	$30.82	$29.28	$30.49	198,756
Jul 8, 2024 – Jul 12, 2024	$30.43	$30.90	$29.20	$30.61	289,126
Jul 15, 2024 – Jul 19, 2024	$30.55	$30.55	$29.13	$29.54	194,708
Jul 22, 2024 – Jul 26, 2024	$29.66	$30.09	$27.83	$28.73	244,870
Jul 29, 2024 – Aug 2, 2024	$28.79	$28.91	$25.85	$25.93	416,329
Aug 5, 2024 – Aug 9, 2024	$25.32	$28.21	$24.79	$27.30	358,866
Aug 12, 2024 – Aug 16, 2024	$27.42	$27.59	$26.84	$27.09	200,819
Aug 19, 2024 – Aug 23, 2024	$27.07	$28.08	$26.76	$27.38	194,710
Aug 26, 2024 – Aug 30, 2024	$27.30	$27.63	$26.46	$27.44	190,301
Sep 2, 2024 – Sep 6, 2024	$27.49	$27.73	$25.31	$25.39	191,384
Sep 9, 2024 – Sep 13, 2024	$25.47	$25.68	$24.50	$25.25	313,840
Sep 16, 2024 – Sep 20, 2024	$25.32	$26.49	$24.72	$24.87	488,282
Sep 23, 2024 – Sep 27, 2024	$24.97	$26.26	$24.37	$26.05	770,003
Sep 30, 2024 – Oct 4, 2024	$26.04	$26.53	$25.06	$25.97	241,755
Oct 7, 2024 – Oct 11, 2024	$26.09	$26.17	$24.69	$24.89	276,886
Oct 14, 2024 – Oct 18, 2024	$25.03	$25.16	$24.10	$24.77	325,275
Oct 21, 2024 – Oct 25, 2024	$24.85	$24.95	$23.88	$24.40	453,691
Oct 28, 2024 – Nov 1, 2024	$24.48	$24.71	$23.28	$23.94	561,744
Nov 4, 2024 – Nov 8, 2024	$23.69	$24.48	$23.09	$24.31	400,954
Nov 11, 2024 – Nov 15, 2024	$24.44	$26.90	$23.89	$24.04	484,651
Nov 18, 2024 – Nov 22, 2024	$24.15	$24.35	$22.61	$23.09	488,384
Nov 25, 2024 – Nov 29, 2024	$23.41	$24.44	$23.26	$24.11	458,106
Dec 2, 2024 – Dec 6, 2024	$23.94	$24.97	$23.62	$24.91	497,104
Dec 9, 2024 – Dec 13, 2024	$25.00	$25.86	$24.79	$25.35	391,856
Dec 16, 2024 – Dec 20, 2024	$25.31	$25.91	$23.61	$24.04	550,516
Dec 23, 2024 – Dec 27, 2024	$24.00	$24.85	$23.60	$24.60	167,865
Dec 30, 2024 – Jan 3, 2025	$24.52	$25.00	$23.91	$24.06	188,492
Jan 6, 2025 – Jan 10, 2025	$24.33	$25.22	$23.67	$23.67	545,373
Jan 13, 2025 – Jan 17, 2025	$23.63	$24.29	$23.16	$23.88	502,069
Jan 20, 2025 – Jan 24, 2025	$23.78	$24.02	$22.47	$23.65	815,340
Jan 27, 2025 – Jan 31, 2025	$23.41	$24.23	$23.09	$24.11	609,640
Feb 3, 2025 – Feb 7, 2025	$23.40	$24.41	$22.73	$23.48	1,237,979
Feb 10, 2025 – Feb 14, 2025	$23.54	$26.47	$23.35	$25.74	949,883
Feb 17, 2025 – Feb 21, 2025	$25.90	$27.59	$25.70	$26.26	1,174,493
Feb 24, 2025 – Feb 28, 2025	$27.44	$28.99	$26.69	$28.27	1,614,568
Mar 3, 2025 – Mar 7, 2025	$28.31	$33.58	$28.07	$32.42	1,968,875
Mar 10, 2025 – Mar 14, 2025	$32.71	$34.01	$30.70	$33.93	1,351,717
Mar 17, 2025 – Mar 21, 2025	$34.42	$36.17	$32.12	$32.60	1,775,345
Mar 24, 2025 – Mar 28, 2025	$33.14	$34.59	$31.11	$31.11	995,176
Mar 31, 2025 – Apr 4, 2025	$30.53	$31.69	$24.65	$25.62	1,356,849
Apr 7, 2025 – Apr 11, 2025	$23.67	$28.83	$23.29	$26.92	1,705,803
Apr 14, 2025 – Apr 17, 2025	$28.02	$29.60	$27.25	$28.98	790,715
Apr 21, 2025 – Apr 25, 2025	$29.17	$30.41	$28.61	$30.41	536,628
Apr 28, 2025 – May 2, 2025	$30.51	$31.46	$29.97	$31.32	442,000
May 5, 2025 – May 9, 2025	$31.34	$34.01	$30.22	$33.60	1,136,538
May 12, 2025 – May 16, 2025	$34.20	$35.00	$33.48	$33.54	671,301
May 19, 2025 – May 23, 2025	$33.54	$35.19	$33.13	$34.14	638,970
May 26, 2025 – May 30, 2025	$34.85	$36.15	$34.59	$34.99	392,792
Jun 2, 2025 – Jun 6, 2025	$34.85	$38.11	$34.65	$38.05	877,394
Jun 9, 2025 – Jun 13, 2025	$38.05	$38.43	$36.79	$37.50	594,915
Jun 16, 2025 – Jun 20, 2025	$37.52	$38.29	$36.27	$36.63	642,420
Jun 23, 2025 – Jun 27, 2025	$36.27	$39.79	$36.18	$39.49	783,902
Jun 30, 2025 – Jul 4, 2025	$39.89	$39.89	$38.29	$38.90	449,759
Jul 7, 2025 – Jul 11, 2025	$38.84	$42.34	$38.84	$41.29	742,274
Jul 14, 2025 – Jul 18, 2025	$40.52	$41.37	$32.17	$33.34	1,984,505
Jul 21, 2025 – Jul 25, 2025	$33.60	$34.28	$32.08	$33.07	968,929
Jul 28, 2025 – Aug 1, 2025	$33.94	$34.10	$31.96	$32.06	473,566
Aug 4, 2025 – Aug 8, 2025	$32.40	$33.66	$31.76	$32.81	703,940
Aug 11, 2025 – Aug 15, 2025	$32.79	$33.20	$32.29	$32.51	350,842
Aug 18, 2025 – Aug 22, 2025	$32.59	$32.67	$30.54	$31.29	1,052,524
Aug 25, 2025 – Aug 29, 2025	$31.13	$31.23	$29.67	$29.71	566,467
Sep 1, 2025 – Sep 5, 2025	$29.81	$30.30	$28.70	$30.22	552,653
Sep 8, 2025 – Sep 12, 2025	$30.50	$30.87	$29.78	$30.20	411,471
Sep 15, 2025 – Sep 19, 2025	$30.36	$30.50	$29.39	$29.63	506,801
Sep 22, 2025 – Sep 26, 2025	$29.53	$30.28	$28.74	$28.86	399,368
Sep 29, 2025 – Oct 3, 2025	$28.70	$30.40	$28.60	$30.00	447,476
Oct 6, 2025 – Oct 10, 2025	$30.14	$30.22	$28.68	$28.80	394,788
Oct 13, 2025 – Oct 17, 2025	$29.00	$29.69	$27.91	$29.45	496,935
Oct 20, 2025 – Oct 24, 2025	$29.69	$31.01	$29.57	$30.40	735,805
Oct 27, 2025 – Oct 31, 2025	$30.60	$31.11	$29.67	$30.62	467,480
Nov 3, 2025 – Nov 7, 2025	$30.71	$31.28	$28.62	$28.68	368,817
Nov 10, 2025 – Nov 14, 2025	$29.30	$32.29	$28.74	$31.31	760,283
Nov 17, 2025 – Nov 21, 2025	$31.65	$32.57	$31.23	$32.02	614,364
Nov 24, 2025 – Nov 28, 2025	$32.37	$34.29	$32.14	$34.19	719,736
Dec 1, 2025 – Dec 5, 2025	$34.12	$35.01	$33.05	$33.92	769,905
Dec 8, 2025 – Dec 12, 2025	$34.13	$35.06	$33.88	$34.43	529,539
Dec 15, 2025 – Dec 19, 2025	$34.57	$34.89	$33.11	$34.59	680,672
Dec 22, 2025 – Dec 23, 2025	$34.63	$35.23	$34.53	$34.61	138,996
Dec 29, 2025 – Jan 2, 2026	$34.59	$35.64	$34.57	$35.64	161,956
Jan 5, 2026 – Jan 9, 2026	$35.87	$37.36	$35.53	$36.39	565,907
Jan 12, 2026 – Jan 16, 2026	$36.41	$36.95	$35.27	$36.57	446,556
Jan 19, 2026 – Jan 23, 2026	$35.78	$37.71	$34.37	$37.71	511,973
Jan 26, 2026 – Jan 30, 2026	$37.65	$37.65	$35.89	$35.97	506,248
Feb 2, 2026 – Feb 6, 2026	$35.74	$36.94	$35.58	$35.97	363,380
Feb 9, 2026 – Feb 13, 2026	$36.04	$37.24	$35.31	$35.80	468,803
Feb 16, 2026 – Feb 20, 2026	$36.01	$37.46	$34.77	$37.14	349,284
Feb 23, 2026 – Feb 27, 2026	$36.85	$36.85	$31.64	$31.74	761,442
Mar 2, 2026 – Mar 6, 2026	$31.05	$31.82	$28.84	$29.98	677,233
Mar 9, 2026 – Mar 13, 2026	$29.46	$30.26	$28.44	$28.54	688,403
Mar 16, 2026 – Mar 20, 2026	$28.72	$29.82	$26.92	$26.96	795,735
Mar 23, 2026 – Mar 27, 2026	$26.23	$28.37	$25.44	$26.39	982,979
Mar 30, 2026 – Apr 2, 2026	$26.49	$28.13	$25.34	$25.79	858,368
Apr 6, 2026 – Apr 10, 2026	$26.05	$28.56	$25.51	$28.40	975,269
Apr 13, 2026 – Apr 17, 2026	$28.05	$29.87	$27.67	$29.49	683,972
Apr 20, 2026 – Apr 24, 2026	$28.95	$29.45	$23.62	$23.96	1,811,327
Apr 27, 2026 – Apr 30, 2026	$24.51	$25.48	$24.39	$25.34	1,108,285
May 4, 2026 – May 8, 2026	$25.34	$28.23	$24.15	$25.62	1,786,963
May 11, 2026 – May 15, 2026	$25.62	$25.62	$24.41	$24.65	920,140
May 18, 2026 – May 22, 2026	$24.51	$25.02	$23.94	$24.66	893,053
May 25, 2026 – May 29, 2026	$25.10	$25.32	$24.44	$24.96	885,657
Jun 1, 2026 – Jun 5, 2026	$24.98	$24.98	$23.52	$23.64	1,393,047
Jun 8, 2026 – Jun 12, 2026	$23.30	$23.30	$21.72	$22.56	1,301,962
Jun 15, 2026 – Jun 19, 2026	$23.60	$24.58	$23.16	$24.10	1,940,740
Jun 22, 2026 – Jun 26, 2026	$24.10	$24.24	$22.30	$22.74	1,016,139
Jun 29, 2026 – Jul 3, 2026	$22.78	$24.68	$22.42	$24.68	736,182
Jul 6, 2026 – Jul 10, 2026	$24.70	$25.28	$23.38	$23.86	866,907
Jul 13, 2026 – Jul 17, 2026	$23.50	$24.78	$23.42	$24.74	548,173
Jul 20, 2026 – Jul 24, 2026	$24.96	$25.48	$23.24	$24.82	1,188,995
Jul 27, 2026 – Jul 31, 2026	$25.24	$25.36	$24.14	$24.34	584,681
Aug 3, 2026 – Aug 7, 2026	$24.68	$26.00	$24.68	$25.58	497,700
Aug 10, 2026 – Aug 14, 2026	$25.44	$25.52	$24.38	$24.88	584,839
Aug 17, 2026 – Aug 21, 2026	$24.84	$25.20	$23.82	$24.56	424,599
Aug 24, 2026 – Aug 28, 2026	$24.46	$26.52	$24.26	$26.34	494,318
Aug 31, 2026 – Sep 4, 2026	$26.34	$27.04	$25.10	$26.62	532,964
Sep 7, 2026 – Sep 7, 2026	$26.60	$26.60	$26.32	$26.52	44,123

InvestorsCraft valuation

Fair value (AI, DCF / IC, Graham) for Jungheinrich AG (JUN3.DE) 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 Jungheinrich AG

Jungheinrich Aktiengesellschaft, through its subsidiaries, manufactures and supplies products and solutions in the fields of warehousing and material handling equipment, automated systems, digital solutions, and matching services worldwide. It operates through Intralogistics and Financial Services segments. The Intralogistics segment develops, produces, sells, and rents new material handling equipment and warehousing equipment products; sale and short-term leasing of used trucks; and provides spare parts, as well as maintenance and repair services. The Financial Services segment engages in the sales financing and usage transfer of material handling and warehousing equipment products. The company's products portfolio includes pedestrian trucks, horizontal and vertical level order pickers, narrow aisle trucks, automated guided vehicles, stacker cranes, load handling equipment, reach trucks, stackers, tow tractors, low lift and double decker trucks, and electric drive trains, as well as pallet trucks; counterbalanced trucks; small-series and customized trucks; powertrain solutions; and electronic control units, lithium-ion batteries, and chargers. It also develops and distributes warehouse and fleet management systems, steering softwares for conveyor systems, and other digital solutions, as well as automation systems; and develops software solutions. The company distributes its products through its direct sales and service network, as well as through dealers. Jungheinrich Aktiengesellschaft was founded in 1953 and is headquartered in Hamburg, Germany.

CEO: Lars Brzoska
Employees: 21.02K
Beta: 1.73

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