JPMORGAN INTREPID AMERICA FUND CLASS R5 (JIARX) Stock

Data as of Aug. 21, 2025

$39.33 ($0.00) 0.00%

JPMORGAN INTREPID AMERICA FUND CLASS R5 - Daily Information

Click for more stock information on JPMORGAN INTREPID AMERICA FUND CLASS R5.

Daily Information	Data
Date	Aug. 21, 2025
Open	$39.33
Previous Close	$39.33
High	$39.33
Low	$39.33
Adjusted Open	$39.33
Previous Adjusted Close	$39.33
Adjusted High	$39.33
Adjusted Low	$39.33

About JPMORGAN INTREPID AMERICA FUND CLASS R5 (JIARX)

DELISTED - Under normal circumstances, the Fund invests at least 80% of its Assets in equity investments of large and mid capitalization U.S. companies. “Assets” means net assets, plus the amount of borrowings for investment purposes. The Fund generally defines large capitalization companies as those with a market capitalization over $10 billion at the time of purchase, and mid capitalization companies as those with market capitalization between $1 billion and $10 billion at the time of purchase.In implementing its main strategies, the Fund invests primarily in a broad portfolio of equity securities that the adviser believes have characteristics such as attractive valuations, high quality and/or strong momentum that should lead to relative outperformance. Generally these will be equity securities of companies within the S&P 500 Index. In implementing this strategy, the Fund invests primarily in common stock and real estate investment trusts (REITs).Derivatives, which are instruments that have a value based on another instrument, exchange rate or index, may be used as substitutes for securities in which the Fund can invest. The Fund may use futures contracts to gain or reduce exposure to its index, maintain liquidity and minimize transaction costs. In managing cash flows, the Fund buys futures contracts to invest incoming cash in the market or sells futures contracts in response to cash outflows, thereby gaining market exposure to the index while maintaining a cash balance for liquidity.An issuer of a security will be deemed to be located in the United States if: (i) the principal trading market for the security is in the United States, (ii) the issuer is organized under the laws of the United States, or (iii) the issuer derives at least 50% of its revenues or profits from the United States or has at least 50% of its total assets situated in the United States.Investment Process: The Fund has an actively managed strategy that employs an investment process based on behavioral finance principles. Behavioral finance theorizes that investors behave irrationally in systematic and predictable ways because human psychology affects investment decision-making. This investor behavior results in market inefficiencies that persist over time. The Fund seeks to capitalize on these market anomalies through a disciplined and dispassionate investment process. In identifying high quality securities, the adviser looks for profitable companies with sustainable earnings and disciplined management. In identifying securities that have strong momentum, the adviser looks for securities which have prices and/or earnings that have been increasing and that the adviser believes will continue to increase. As a part of its investment process, the adviser seeks to assess the impact of environmental, social and governance factors (including accounting and tax policies and shareholder rights and remuneration policies) on the companies in which it may invest to identify issuers that the adviser believes will be impacted by such factors relative to other issuers. These determinations may not be conclusive and securities of such issuers may be purchased, retained or sold by the Fund.The Fund will sell a stock if the adviser determines that the issuer no longer meets the Fund’s investment criteria or if the adviser believes that more attractive opportunities are available.

Invest in JPMORGAN INTREPID AMERICA FUND CLASS R5 (JIARX)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Invest in high-yield, professionally managed real estate, starting with as little as $5K

Low correlation to stocks & bonds!

Historical Stock Data for JPMORGAN INTREPID AMERICA FUND CLASS R5 (JIARX)

Date	Open	High	Low	Close	Adj.Close
2019-11-13	$39.33	$39.33	$39.33	$39.33	$39.33
2019-11-12	$39.33	$39.33	$39.33	$39.33	$39.33
2019-11-11	$39.33	$39.33	$39.33	$39.33	$39.33
2019-11-08	$39.33	$39.33	$39.33	$39.33	$39.33
2019-11-07	$39.33	$39.33	$39.33	$39.33	$39.33
2019-11-06	$39.33	$39.33	$39.33	$39.33	$39.33
2019-11-05	$39.32	$39.32	$39.32	$39.32	$39.32
2019-11-04	$39.36	$39.36	$39.36	$39.36	$39.36
2019-11-01	$39.13	$39.13	$39.13	$39.13	$39.13
2019-10-31	$38.77	$38.77	$38.77	$38.77	$38.77
2019-10-30	$38.92	$38.92	$38.92	$38.92	$38.92
2019-10-29	$38.84	$38.84	$38.84	$38.84	$38.84
2019-10-28	$38.76	$38.76	$38.76	$38.76	$38.76
2019-10-25	$38.55	$38.55	$38.55	$38.55	$38.55
2019-10-24	$38.40	$38.40	$38.40	$38.40	$38.40
2019-10-23	$38.33	$38.33	$38.33	$38.33	$38.33
2019-10-22	$38.32	$38.32	$38.32	$38.32	$38.32
2019-10-21	$38.46	$38.46	$38.46	$38.46	$38.46
2019-10-18	$38.18	$38.18	$38.18	$38.18	$38.18
2019-10-17	$38.30	$38.30	$38.30	$38.30	$38.30
2019-10-16	$38.10	$38.10	$38.10	$38.10	$38.10
2019-10-15	$38.21	$38.21	$38.21	$38.21	$38.21
2019-10-14	$37.88	$37.88	$37.88	$37.88	$37.88
2019-10-11	$37.93	$37.93	$37.93	$37.93	$37.93
2019-10-10	$37.50	$37.50	$37.50	$37.50	$37.50
2019-10-09	$37.25	$37.25	$37.25	$37.25	$37.25
2019-10-08	$36.89	$36.89	$36.89	$36.89	$36.89
2019-10-07	$37.47	$37.47	$37.47	$37.47	$37.47
2019-10-04	$37.57	$37.57	$37.57	$37.57	$37.57
2019-10-03	$37.10	$37.10	$37.10	$37.10	$37.10
2019-10-02	$36.85	$36.85	$36.85	$36.85	$36.85
2019-10-01	$37.56	$37.56	$37.56	$37.56	$37.56
2019-09-30	$38.04	$38.04	$38.04	$38.04	$38.04
2019-09-27	$37.81	$37.81	$37.81	$37.81	$37.81
2019-09-26	$38.09	$38.09	$38.09	$38.09	$38.09
2019-09-25	$38.20	$38.20	$38.20	$38.20	$38.20
2019-09-24	$37.99	$37.99	$37.99	$37.99	$37.99
2019-09-23	$38.37	$38.37	$38.37	$38.37	$38.37
2019-09-20	$38.30	$38.30	$38.30	$38.30	$38.30
2019-09-19	$38.46	$38.46	$38.46	$38.46	$38.46
2019-09-18	$38.45	$38.45	$38.45	$38.45	$38.45
2019-09-17	$38.50	$38.50	$38.50	$38.50	$38.50
2019-09-16	$38.38	$38.38	$38.38	$38.38	$38.38
2019-09-13	$38.40	$38.40	$38.40	$38.40	$38.40
2019-09-12	$38.36	$38.36	$38.36	$38.36	$38.36
2019-09-11	$38.37	$38.37	$38.37	$38.37	$38.37
2019-09-10	$38.12	$38.12	$38.12	$38.12	$38.12
2019-09-09	$38.06	$38.06	$38.06	$38.06	$38.06
2019-09-06	$37.95	$37.95	$37.95	$37.95	$37.95
2019-09-05	$37.97	$37.97	$37.97	$37.97	$37.97
2019-09-04	$37.46	$37.46	$37.46	$37.46	$37.46
2019-09-03	$37.04	$37.04	$37.04	$37.04	$37.04
2019-08-30	$37.34	$37.34	$37.34	$37.34	$37.34
2019-08-29	$37.30	$37.30	$37.30	$37.30	$37.30
2019-08-28	$36.84	$36.84	$36.84	$36.84	$36.84
2019-08-27	$36.58	$36.58	$36.58	$36.58	$36.58
2019-08-26	$36.86	$36.86	$36.86	$36.86	$36.86
2019-08-23	$36.46	$36.46	$36.46	$36.46	$36.46
2019-08-22	$37.46	$37.46	$37.46	$37.46	$37.46
2019-08-21	$37.50	$37.50	$37.50	$37.50	$37.50
2019-08-20	$37.21	$37.21	$37.21	$37.21	$37.21
2019-08-19	$37.55	$37.55	$37.55	$37.55	$37.55
2019-08-16	$37.15	$37.15	$37.15	$37.15	$37.15
2019-08-15	$36.56	$36.56	$36.56	$36.56	$36.56
2019-08-14	$36.62	$36.62	$36.62	$36.62	$36.62
2019-08-13	$37.77	$37.77	$37.77	$37.77	$37.77
2019-08-12	$37.19	$37.19	$37.19	$37.19	$37.19
2019-08-09	$37.64	$37.64	$37.64	$37.64	$37.64
2019-08-08	$37.89	$37.89	$37.89	$37.89	$37.89
2019-08-07	$37.16	$37.16	$37.16	$37.16	$37.16
2019-08-06	$37.18	$37.18	$37.18	$37.18	$37.18
2019-08-05	$36.71	$36.71	$36.71	$36.71	$36.71
2019-08-02	$37.81	$37.81	$37.81	$37.81	$37.81
2019-08-01	$38.22	$38.22	$38.22	$38.22	$38.22
2019-07-31	$38.47	$38.47	$38.47	$38.47	$38.47
2019-07-30	$38.87	$38.87	$38.87	$38.87	$38.87
2019-07-29	$38.89	$38.89	$38.89	$38.89	$38.89
2019-07-26	$38.99	$38.99	$38.99	$38.99	$38.99
2019-07-25	$38.65	$38.65	$38.65	$38.65	$38.65
2019-07-24	$38.88	$38.88	$38.88	$38.88	$38.88
2019-07-23	$38.68	$38.68	$38.68	$38.68	$38.68
2019-07-22	$38.53	$38.53	$38.53	$38.53	$38.53
2019-07-19	$38.44	$38.44	$38.44	$38.44	$38.44
2019-07-18	$38.72	$38.72	$38.72	$38.72	$38.72
2019-07-17	$38.54	$38.54	$38.54	$38.54	$38.54
2019-07-16	$38.84	$38.84	$38.84	$38.84	$38.84
2019-07-15	$38.94	$38.94	$38.94	$38.94	$38.94
2019-07-12	$38.92	$38.92	$38.92	$38.92	$38.92
2019-07-11	$38.65	$38.65	$38.65	$38.65	$38.65
2019-07-10	$38.55	$38.55	$38.55	$38.55	$38.55
2019-07-09	$38.33	$38.33	$38.33	$38.33	$38.33
2019-07-08	$38.32	$38.32	$38.32	$38.32	$38.32
2019-07-05	$38.55	$38.55	$38.55	$38.55	$38.55
2019-07-03	$38.58	$38.58	$38.58	$38.58	$38.58
2019-07-02	$38.25	$38.25	$38.25	$38.25	$38.25
2019-07-01	$38.18	$38.18	$38.18	$38.18	$38.18
2019-06-28	$37.88	$37.88	$37.88	$37.88	$37.88
2019-06-27	$37.66	$37.66	$37.66	$37.66	$37.66
2019-06-26	$37.48	$37.48	$37.48	$37.48	$37.48
2019-06-25	$37.55	$37.55	$37.55	$37.55	$37.55
2019-06-24	$37.93	$37.93	$37.93	$37.93	$37.93
2019-06-21	$38.09	$38.09	$38.09	$38.09	$38.09
2019-06-20	$38.17	$38.17	$38.17	$38.17	$38.17
2019-06-19	$37.80	$37.80	$37.80	$37.80	$37.80
2019-06-18	$37.66	$37.66	$37.66	$37.66	$37.66
2019-06-17	$37.26	$37.26	$37.26	$37.26	$37.26
2019-06-14	$37.23	$37.23	$37.23	$37.23	$37.23
2019-06-13	$37.33	$37.33	$37.33	$37.33	$37.33
2019-06-12	$37.13	$37.13	$37.13	$37.13	$37.13
2019-06-11	$37.19	$37.19	$37.19	$37.19	$37.19
2019-06-10	$37.16	$37.16	$37.16	$37.16	$37.16
2019-06-07	$36.92	$36.92	$36.92	$36.92	$36.92
2019-06-06	$36.61	$36.61	$36.61	$36.61	$36.61
2019-06-05	$36.47	$36.47	$36.47	$36.47	$36.47
2019-06-04	$36.32	$36.32	$36.32	$36.32	$36.32
2019-06-03	$35.54	$35.54	$35.54	$35.54	$35.54
2019-05-31	$35.55	$35.55	$35.55	$35.55	$35.55
2019-05-30	$36.08	$36.08	$36.08	$36.08	$36.08
2019-05-29	$36.04	$36.04	$36.04	$36.04	$36.04
2019-05-28	$36.33	$36.33	$36.33	$36.33	$36.33
2019-05-24	$36.69	$36.69	$36.69	$36.69	$36.69
2019-05-23	$36.60	$36.60	$36.60	$36.60	$36.60
2019-05-22	$37.12	$37.12	$37.12	$37.12	$37.12
2019-05-21	$37.33	$37.33	$37.33	$37.33	$37.33
2019-05-20	$36.92	$36.92	$36.92	$36.92	$36.92
2019-05-17	$37.21	$37.21	$37.21	$37.21	$37.21
2019-05-16	$37.37	$37.37	$37.37	$37.37	$37.37
2019-05-15	$37.03	$37.03	$37.03	$37.03	$37.03
2019-05-14	$36.81	$36.81	$36.81	$36.81	$36.81
2019-05-13	$36.44	$36.44	$36.44	$36.44	$36.44
2019-05-10	$37.49	$37.49	$37.49	$37.49	$37.49
2019-05-09	$37.34	$37.34	$37.34	$37.34	$37.34
2019-05-08	$37.41	$37.41	$37.41	$37.41	$37.41
2019-05-07	$37.51	$37.51	$37.51	$37.51	$37.51
2019-05-06	$38.18	$38.18	$38.18	$38.18	$38.18
2019-05-03	$38.28	$38.28	$38.28	$38.28	$38.28
2019-05-02	$37.94	$37.94	$37.94	$37.94	$37.94
2019-05-01	$38.02	$38.02	$38.02	$38.02	$38.02
2019-04-30	$38.39	$38.39	$38.39	$38.39	$38.39
2019-04-29	$38.55	$38.55	$38.55	$38.55	$38.55
2019-04-26	$38.49	$38.49	$38.49	$38.49	$38.49
2019-04-25	$38.17	$38.17	$38.17	$38.17	$38.17
2019-04-24	$38.15	$38.15	$38.15	$38.15	$38.15
2019-04-23	$38.21	$38.21	$38.21	$38.21	$38.21
2019-04-22	$37.83	$37.83	$37.83	$37.83	$37.83
2019-04-18	$37.88	$37.88	$37.88	$37.88	$37.88
2019-04-17	$37.78	$37.78	$37.78	$37.78	$37.78
2019-04-16	$37.88	$37.88	$37.88	$37.88	$37.88
2019-04-15	$37.90	$37.90	$37.90	$37.90	$37.90
2019-04-12	$37.92	$37.92	$37.92	$37.92	$37.92
2019-04-11	$37.83	$37.83	$37.83	$37.83	$37.83
2019-04-10	$37.88	$37.88	$37.88	$37.88	$37.88
2019-04-09	$37.68	$37.68	$37.68	$37.68	$37.68
2019-04-08	$37.97	$37.97	$37.97	$37.97	$37.97
2019-04-05	$38.00	$38.00	$38.00	$38.00	$38.00
2019-04-04	$37.81	$37.81	$37.81	$37.81	$37.81
2019-04-03	$37.70	$37.70	$37.70	$37.70	$37.70
2019-04-02	$37.58	$37.58	$37.58	$37.58	$37.58
2019-04-01	$37.63	$37.63	$37.63	$37.63	$37.63
2019-03-29	$37.10	$37.10	$37.10	$37.10	$37.10
2019-03-28	$36.81	$36.81	$36.81	$36.81	$36.81
2019-03-27	$36.69	$36.69	$36.69	$36.69	$36.69
2019-03-26	$36.88	$36.88	$36.88	$36.88	$36.88
2019-03-25	$36.72	$36.72	$36.72	$36.72	$36.72
2019-03-22	$36.79	$36.79	$36.79	$36.79	$36.79
2019-03-21	$37.66	$37.66	$37.66	$37.66	$37.66
2019-03-20	$37.29	$37.29	$37.29	$37.29	$37.29
2019-03-19	$37.52	$37.52	$37.52	$37.52	$37.52
2019-03-18	$37.51	$37.51	$37.51	$37.51	$37.51
2019-03-15	$37.37	$37.37	$37.37	$37.37	$37.37
2019-03-14	$37.13	$37.13	$37.13	$37.13	$37.13
2019-03-13	$37.13	$37.13	$37.13	$37.13	$37.13
2019-03-12	$36.82	$36.82	$36.82	$36.82	$36.82
2019-03-11	$36.75	$36.75	$36.75	$36.75	$36.75
2019-03-08	$36.29	$36.29	$36.29	$36.29	$36.29
2019-03-07	$36.38	$36.38	$36.38	$36.38	$36.38
2019-03-06	$36.71	$36.71	$36.71	$36.71	$36.71
2019-03-05	$37.06	$37.06	$37.06	$37.06	$37.06
2019-03-04	$37.12	$37.12	$37.12	$37.12	$37.12
2019-03-01	$37.44	$37.44	$37.44	$37.44	$37.44
2019-02-28	$37.14	$37.14	$37.14	$37.14	$37.14
2019-02-27	$37.37	$37.37	$37.37	$37.37	$37.37
2019-02-26	$37.38	$37.38	$37.38	$37.38	$37.38
2019-02-25	$37.37	$37.37	$37.37	$37.37	$37.37
2019-02-22	$37.38	$37.38	$37.38	$37.38	$37.38
2019-02-21	$37.11	$37.11	$37.11	$37.11	$37.11
2019-02-20	$37.26	$37.26	$37.26	$37.26	$37.26
2019-02-19	$37.17	$37.17	$37.17	$37.17	$37.17
2019-02-15	$37.12	$37.12	$37.12	$37.12	$37.12
2019-02-14	$36.76	$36.76	$36.76	$36.76	$36.76
2019-02-13	$36.80	$36.80	$36.80	$36.80	$36.80
2019-02-12	$36.65	$36.65	$36.65	$36.65	$36.65
2019-02-11	$36.27	$36.27	$36.27	$36.27	$36.27
2019-02-08	$36.23	$36.23	$36.23	$36.23	$36.23
2019-02-07	$36.24	$36.24	$36.24	$36.24	$36.24
2019-02-06	$36.59	$36.59	$36.59	$36.59	$36.59
2019-02-05	$36.65	$36.65	$36.65	$36.65	$36.65
2019-02-04	$36.45	$36.45	$36.45	$36.45	$36.45
2019-02-01	$36.20	$36.20	$36.20	$36.20	$36.20
2019-01-31	$36.18	$36.18	$36.18	$36.18	$36.18
2019-01-30	$35.93	$35.93	$35.93	$35.93	$35.93
2019-01-29	$35.33	$35.33	$35.33	$35.33	$35.33
2019-01-28	$35.41	$35.41	$35.41	$35.41	$35.41
2019-01-25	$35.72	$35.72	$35.72	$35.72	$35.72
2019-01-24	$35.30	$35.30	$35.30	$35.30	$35.30
2019-01-23	$35.21	$35.21	$35.21	$35.21	$35.21
2019-01-22	$35.10	$35.10	$35.10	$35.10	$35.10
2019-01-18	$35.59	$35.59	$35.59	$35.59	$35.59
2019-01-17	$35.11	$35.11	$35.11	$35.11	$35.11
2019-01-16	$34.79	$34.79	$34.79	$34.79	$34.79
2019-01-15	$34.61	$34.61	$34.61	$34.61	$34.61
2019-01-14	$34.23	$34.23	$34.23	$34.23	$34.23
2019-01-11	$34.43	$34.43	$34.43	$34.43	$34.43
2019-01-10	$34.43	$34.43	$34.43	$34.43	$34.43
2019-01-09	$34.27	$34.27	$34.27	$34.27	$34.27
2019-01-08	$34.01	$34.01	$34.01	$34.01	$34.01
2019-01-07	$33.69	$33.69	$33.69	$33.69	$33.69
2019-01-04	$33.39	$33.39	$33.39	$33.39	$33.39
2019-01-03	$32.21	$32.21	$32.21	$32.21	$32.21
2019-01-02	$32.94	$32.94	$32.94	$32.94	$32.94
2018-12-31	$32.89	$32.89	$32.89	$32.89	$32.89
2018-12-28	$32.59	$32.59	$32.59	$32.59	$32.59
2018-12-27	$32.63	$32.63	$32.63	$32.63	$32.63
2018-12-26	$32.41	$32.41	$32.41	$32.41	$32.41
2018-12-24	$30.78	$30.78	$30.78	$30.78	$30.78
2018-12-21	$31.54	$31.54	$31.54	$31.54	$31.54
2018-12-20	$32.29	$32.29	$32.29	$32.29	$32.29
2018-12-19	$32.80	$32.80	$32.80	$32.80	$32.80
2018-12-18	$33.80	$33.80	$33.80	$33.80	$33.29
2018-12-17	$33.73	$33.73	$33.73	$33.73	$33.22
2018-12-14	$34.42	$34.42	$34.42	$34.42	$33.90
2018-12-13	$35.05	$35.05	$35.05	$35.05	$34.52
2018-12-12	$35.18	$35.18	$35.18	$35.18	$34.65
2018-12-11	$39.99	$39.99	$39.99	$39.99	$34.38
2018-12-10	$40.04	$40.04	$40.04	$40.04	$34.42
2018-12-07	$39.97	$39.97	$39.97	$39.97	$34.36
2018-12-06	$41.01	$41.01	$41.01	$41.01	$35.25
2018-12-04	$41.08	$41.08	$41.08	$41.08	$35.31
2018-12-03	$42.57	$42.57	$42.57	$42.57	$36.59
2018-11-30	$42.09	$42.09	$42.09	$42.09	$36.18
2018-11-29	$41.74	$41.74	$41.74	$41.74	$35.88
2018-11-28	$41.85	$41.85	$41.85	$41.85	$35.98
2018-11-27	$40.77	$40.77	$40.77	$40.77	$35.05
2018-11-26	$40.76	$40.76	$40.76	$40.76	$35.04
2018-11-23	$40.06	$40.06	$40.06	$40.06	$34.44
2018-11-21	$40.31	$40.31	$40.31	$40.31	$34.65
2018-11-20	$40.06	$40.06	$40.06	$40.06	$34.44
2018-11-19	$40.81	$40.81	$40.81	$40.81	$35.08
2018-11-16	$41.68	$41.68	$41.68	$41.68	$35.83
2018-11-15	$41.58	$41.58	$41.58	$41.58	$35.74
2018-11-14	$41.22	$41.22	$41.22	$41.22	$35.43
2018-11-13	$41.63	$41.63	$41.63	$41.63	$35.79
2018-11-12	$41.77	$41.77	$41.77	$41.77	$35.91
2018-11-09	$42.55	$42.55	$42.55	$42.55	$36.58
2018-11-08	$43.03	$43.03	$43.03	$43.03	$36.99
2018-11-07	$43.31	$43.31	$43.31	$43.31	$37.23
2018-11-06	$42.36	$42.36	$42.36	$42.36	$36.41
2018-11-05	$42.12	$42.12	$42.12	$42.12	$36.21
2018-11-02	$41.89	$41.89	$41.89	$41.89	$36.01
2018-11-01	$42.22	$42.22	$42.22	$42.22	$36.29
2018-10-31	$41.78	$41.78	$41.78	$41.78	$35.92
2018-10-30	$41.29	$41.29	$41.29	$41.29	$35.49
2018-10-29	$40.47	$40.47	$40.47	$40.47	$34.79
2018-10-26	$40.80	$40.80	$40.80	$40.80	$35.07
2018-10-25	$41.47	$41.47	$41.47	$41.47	$35.65
2018-10-24	$40.53	$40.53	$40.53	$40.53	$34.84
2018-10-23	$42.03	$42.03	$42.03	$42.03	$36.13
2018-10-22	$42.35	$42.35	$42.35	$42.35	$36.41
2018-10-19	$42.43	$42.43	$42.43	$42.43	$36.47
2018-10-18	$42.74	$42.74	$42.74	$42.74	$36.74
2018-10-17	$43.37	$43.37	$43.37	$43.37	$37.28
2018-10-16	$43.44	$43.44	$43.44	$43.44	$37.34
2018-10-15	$42.50	$42.50	$42.50	$42.50	$36.53
2018-10-12	$42.82	$42.82	$42.82	$42.82	$36.81
2018-10-11	$42.19	$42.19	$42.19	$42.19	$36.27
2018-10-10	$42.98	$42.98	$42.98	$42.98	$36.95
2018-10-09	$44.45	$44.45	$44.45	$44.45	$38.21
2018-10-08	$44.58	$44.58	$44.58	$44.58	$38.32
2018-10-05	$44.68	$44.68	$44.68	$44.68	$38.41
2018-10-04	$44.92	$44.92	$44.92	$44.92	$38.61
2018-10-03	$45.40	$45.40	$45.40	$45.40	$39.03
2018-10-02	$45.24	$45.24	$45.24	$45.24	$38.89
2018-10-01	$45.38	$45.38	$45.38	$45.38	$39.01
2018-09-28	$45.30	$45.30	$45.30	$45.30	$38.94
2018-09-27	$45.36	$45.36	$45.36	$45.36	$38.99
2018-09-26	$45.23	$45.23	$45.23	$45.23	$38.88
2018-09-25	$45.38	$45.38	$45.38	$45.38	$39.01
2018-09-24	$45.40	$45.40	$45.40	$45.40	$39.03
2018-09-21	$45.51	$45.51	$45.51	$45.51	$39.12
2018-09-20	$45.45	$45.45	$45.45	$45.45	$39.07
2018-09-19	$45.06	$45.06	$45.06	$45.06	$38.74
2018-09-18	$45.17	$45.17	$45.17	$45.17	$38.83
2018-09-17	$44.93	$44.93	$44.93	$44.93	$38.62
2018-09-14	$45.33	$45.33	$45.33	$45.33	$38.97
2018-09-13	$45.25	$45.25	$45.25	$45.25	$38.90
2018-09-12	$44.95	$44.95	$44.95	$44.95	$38.64
2018-09-11	$44.88	$44.88	$44.88	$44.88	$38.58
2018-09-10	$44.66	$44.66	$44.66	$44.66	$38.39
2018-09-07	$44.60	$44.60	$44.60	$44.60	$38.34
2018-09-06	$44.79	$44.79	$44.79	$44.79	$38.50
2018-09-05	$45.04	$45.04	$45.04	$45.04	$38.72
2018-09-04	$45.32	$45.32	$45.32	$45.32	$38.96
2018-08-31	$45.28	$45.28	$45.28	$45.28	$38.92
2018-08-30	$45.20	$45.20	$45.20	$45.20	$38.86
2018-08-29	$45.40	$45.40	$45.40	$45.40	$39.03
2018-08-28	$45.19	$45.19	$45.19	$45.19	$38.85
2018-08-27	$45.19	$45.19	$45.19	$45.19	$38.85
2018-08-24	$44.88	$44.88	$44.88	$44.88	$38.58
2018-08-23	$44.66	$44.66	$44.66	$44.66	$38.39
2018-08-22	$44.70	$44.70	$44.70	$44.70	$38.43
2018-08-21	$44.71	$44.71	$44.71	$44.71	$38.43
2018-08-20	$44.56	$44.56	$44.56	$44.56	$38.31
2018-08-17	$44.40	$44.40	$44.40	$44.40	$38.17
2018-08-16	$44.31	$44.31	$44.31	$44.31	$38.09
2018-08-15	$43.87	$43.87	$43.87	$43.87	$37.71
2018-08-14	$44.41	$44.41	$44.41	$44.41	$38.18
2018-08-13	$44.03	$44.03	$44.03	$44.03	$37.85
2018-08-10	$44.26	$44.26	$44.26	$44.26	$38.05
2018-08-09	$44.59	$44.59	$44.59	$44.59	$38.33
2018-08-08	$44.66	$44.66	$44.66	$44.66	$38.39
2018-08-07	$44.64	$44.64	$44.64	$44.64	$38.37
2018-08-06	$44.46	$44.46	$44.46	$44.46	$38.22
2018-08-03	$44.26	$44.26	$44.26	$44.26	$38.05
2018-08-02	$44.01	$44.01	$44.01	$44.01	$37.83
2018-08-01	$43.66	$43.66	$43.66	$43.66	$37.53
2018-07-31	$43.69	$43.69	$43.69	$43.69	$37.56
2018-07-30	$43.39	$43.39	$43.39	$43.39	$37.30
2018-07-27	$43.71	$43.71	$43.71	$43.71	$37.57
2018-07-26	$43.99	$43.99	$43.99	$43.99	$37.82
2018-07-25	$43.78	$43.78	$43.78	$43.78	$37.63
2018-07-24	$43.37	$43.37	$43.37	$43.37	$37.28
2018-07-23	$43.35	$43.35	$43.35	$43.35	$37.27
2018-07-20	$43.30	$43.30	$43.30	$43.30	$37.22
2018-07-19	$43.37	$43.37	$43.37	$43.37	$37.28
2018-07-18	$43.73	$43.73	$43.73	$43.73	$37.59
2018-07-17	$43.55	$43.55	$43.55	$43.55	$37.44
2018-07-16	$43.32	$43.32	$43.32	$43.32	$37.24
2018-07-13	$43.30	$43.30	$43.30	$43.30	$37.22
2018-07-12	$43.23	$43.23	$43.23	$43.23	$37.16
2018-07-11	$42.89	$42.89	$42.89	$42.89	$36.87
2018-07-10	$43.32	$43.32	$43.32	$43.32	$37.24
2018-07-09	$43.20	$43.20	$43.20	$43.20	$37.14
2018-07-06	$42.72	$42.72	$42.72	$42.72	$36.72
2018-07-05	$42.37	$42.37	$42.37	$42.37	$36.42
2018-07-03	$42.08	$42.08	$42.08	$42.08	$36.17
2018-07-02	$42.29	$42.29	$42.29	$42.29	$36.35
2018-06-29	$42.11	$42.11	$42.11	$42.11	$36.20
2018-06-28	$42.04	$42.04	$42.04	$42.04	$36.14
2018-06-27	$41.76	$41.76	$41.76	$41.76	$35.90
2018-06-26	$42.16	$42.16	$42.16	$42.16	$36.24
2018-06-25	$42.08	$42.08	$42.08	$42.08	$36.17
2018-06-22	$42.77	$42.77	$42.77	$42.77	$36.77
2018-06-21	$42.85	$42.85	$42.85	$42.85	$36.84
2018-06-20	$43.14	$43.14	$43.14	$43.14	$37.08
2018-06-19	$43.07	$43.07	$43.07	$43.07	$37.02
2018-06-18	$43.28	$43.28	$43.28	$43.28	$37.21
2018-06-15	$43.34	$43.34	$43.34	$43.34	$37.26
2018-06-14	$43.47	$43.47	$43.47	$43.47	$37.37
2018-06-13	$43.51	$43.51	$43.51	$43.51	$37.40
2018-06-12	$43.76	$43.76	$43.76	$43.76	$37.62
2018-06-11	$43.65	$43.65	$43.65	$43.65	$37.52
2018-06-08	$43.55	$43.55	$43.55	$43.55	$37.44
2018-06-07	$43.46	$43.46	$43.46	$43.46	$37.36
2018-06-06	$43.57	$43.57	$43.57	$43.57	$37.45
2018-06-05	$43.28	$43.28	$43.28	$43.28	$37.21
2018-06-04	$43.11	$43.11	$43.11	$43.11	$37.06
2018-06-01	$42.81	$42.81	$42.81	$42.81	$36.80
2018-05-31	$42.27	$42.27	$42.27	$42.27	$36.34
2018-05-30	$42.67	$42.67	$42.67	$42.67	$36.68
2018-05-29	$42.17	$42.17	$42.17	$42.17	$36.25
2018-05-25	$42.56	$42.56	$42.56	$42.56	$36.59
2018-05-24	$42.72	$42.72	$42.72	$42.72	$36.72
2018-05-23	$42.70	$42.70	$42.70	$42.70	$36.71
2018-05-22	$42.64	$42.64	$42.64	$42.64	$36.65
2018-05-21	$42.88	$42.88	$42.88	$42.88	$36.86
2018-05-18	$42.48	$42.48	$42.48	$42.48	$36.52
2018-05-17	$42.59	$42.59	$42.59	$42.59	$36.61
2018-05-16	$42.56	$42.56	$42.56	$42.56	$36.59
2018-05-15	$42.33	$42.33	$42.33	$42.33	$36.39
2018-05-14	$42.54	$42.54	$42.54	$42.54	$36.57
2018-05-11	$42.45	$42.45	$42.45	$42.45	$36.49
2018-05-10	$42.37	$42.37	$42.37	$42.37	$36.42
2018-05-09	$41.95	$41.95	$41.95	$41.95	$36.06
2018-05-08	$41.60	$41.60	$41.60	$41.60	$35.76
2018-05-07	$41.56	$41.56	$41.56	$41.56	$35.73
2018-05-04	$41.49	$41.49	$41.49	$41.49	$35.67
2018-05-03	$41.03	$41.03	$41.03	$41.03	$35.27
2018-05-02	$41.02	$41.02	$41.02	$41.02	$35.26
2018-05-01	$41.26	$41.26	$41.26	$41.26	$35.47
2018-04-30	$41.20	$41.20	$41.20	$41.20	$35.42
2018-04-27	$41.58	$41.58	$41.58	$41.58	$35.74
2018-04-26	$41.61	$41.61	$41.61	$41.61	$35.77
2018-04-25	$41.32	$41.32	$41.32	$41.32	$35.52
2018-04-24	$41.20	$41.20	$41.20	$41.20	$35.42
2018-04-23	$41.79	$41.79	$41.79	$41.79	$35.92
2018-04-20	$41.81	$41.81	$41.81	$41.81	$35.94
2018-04-19	$42.14	$42.14	$42.14	$42.14	$36.23
2018-04-18	$42.41	$42.41	$42.41	$42.41	$36.46
2018-04-17	$42.30	$42.30	$42.30	$42.30	$36.36
2018-04-16	$41.83	$41.83	$41.83	$41.83	$35.96
2018-04-13	$41.43	$41.43	$41.43	$41.43	$35.61
2018-04-12	$41.61	$41.61	$41.61	$41.61	$35.77
2018-04-11	$41.21	$41.21	$41.21	$41.21	$35.43
2018-04-10	$41.45	$41.45	$41.45	$41.45	$35.63
2018-04-09	$40.74	$40.74	$40.74	$40.74	$35.02
2018-04-06	$40.61	$40.61	$40.61	$40.61	$34.91
2018-04-05	$41.50	$41.50	$41.50	$41.50	$35.67
2018-04-04	$41.21	$41.21	$41.21	$41.21	$35.43
2018-04-03	$40.74	$40.74	$40.74	$40.74	$35.02
2018-04-02	$40.25	$40.25	$40.25	$40.25	$34.60
2018-03-29	$41.09	$41.09	$41.09	$41.09	$35.32
2018-03-28	$40.52	$40.52	$40.52	$40.52	$34.83
2018-03-27	$40.70	$40.70	$40.70	$40.70	$34.99
2018-03-26	$41.49	$41.49	$41.49	$41.49	$35.67
2018-03-23	$40.30	$40.30	$40.30	$40.30	$34.64
2018-03-22	$41.16	$41.16	$41.16	$41.16	$35.38
2018-03-21	$42.26	$42.26	$42.26	$42.26	$36.33
2018-03-20	$42.33	$42.33	$42.33	$42.33	$36.39
2018-03-19	$42.15	$42.15	$42.15	$42.15	$36.23
2018-03-16	$42.60	$42.60	$42.60	$42.60	$36.62
2018-03-15	$42.46	$42.46	$42.46	$42.46	$36.50
2018-03-14	$42.52	$42.52	$42.52	$42.52	$36.55
2018-03-13	$42.76	$42.76	$42.76	$42.76	$36.76
2018-03-12	$42.98	$42.98	$42.98	$42.98	$36.95
2018-03-09	$43.10	$43.10	$43.10	$43.10	$37.05
2018-03-08	$42.36	$42.36	$42.36	$42.36	$36.41
2018-03-07	$42.21	$42.21	$42.21	$42.21	$36.29
2018-03-06	$42.20	$42.20	$42.20	$42.20	$36.28
2018-03-05	$41.99	$41.99	$41.99	$41.99	$36.10
2018-03-02	$41.58	$41.58	$41.58	$41.58	$35.74
2018-03-01	$41.40	$41.40	$41.40	$41.40	$35.59
2018-02-28	$41.89	$41.89	$41.89	$41.89	$36.01
2018-02-27	$42.34	$42.34	$42.34	$42.34	$36.40
2018-02-26	$42.83	$42.83	$42.83	$42.83	$36.82
2018-02-23	$42.35	$42.35	$42.35	$42.35	$36.41
2018-02-22	$41.75	$41.75	$41.75	$41.75	$35.89
2018-02-21	$41.67	$41.67	$41.67	$41.67	$35.82
2018-02-20	$41.91	$41.91	$41.91	$41.91	$36.03
2018-02-16	$42.13	$42.13	$42.13	$42.13	$36.22
2018-02-15	$42.13	$42.13	$42.13	$42.13	$36.22
2018-02-14	$41.70	$41.70	$41.70	$41.70	$35.85
2018-02-13	$40.93	$40.93	$40.93	$40.93	$35.18
2018-02-12	$40.69	$40.69	$40.69	$40.69	$34.98
2018-02-09	$40.11	$40.11	$40.11	$40.11	$34.48
2018-02-08	$39.51	$39.51	$39.51	$39.51	$33.96
2018-02-07	$41.16	$41.16	$41.16	$41.16	$35.38
2018-02-06	$41.33	$41.33	$41.33	$41.33	$35.53
2018-02-05	$40.50	$40.50	$40.50	$40.50	$34.82
2018-02-02	$42.19	$42.19	$42.19	$42.19	$36.27
2018-02-01	$43.25	$43.25	$43.25	$43.25	$37.18
2018-01-31	$43.14	$43.14	$43.14	$43.14	$37.08
2018-01-30	$43.07	$43.07	$43.07	$43.07	$37.02
2018-01-29	$43.62	$43.62	$43.62	$43.62	$37.50
2018-01-26	$44.15	$44.15	$44.15	$44.15	$37.95
2018-01-25	$43.53	$43.53	$43.53	$43.53	$37.42
2018-01-24	$43.58	$43.58	$43.58	$43.58	$37.46
2018-01-23	$43.70	$43.70	$43.70	$43.70	$37.57
2018-01-22	$43.67	$43.67	$43.67	$43.67	$37.54
2018-01-19	$43.33	$43.33	$43.33	$43.33	$37.25
2018-01-18	$43.07	$43.07	$43.07	$43.07	$37.02
2018-01-17	$43.12	$43.12	$43.12	$43.12	$37.07
2018-01-16	$42.56	$42.56	$42.56	$42.56	$36.59
2018-01-12	$42.70	$42.70	$42.70	$42.70	$36.71
2018-01-11	$42.31	$42.31	$42.31	$42.31	$36.37
2018-01-10	$41.93	$41.93	$41.93	$41.93	$36.04
2018-01-09	$42.09	$42.09	$42.09	$42.09	$36.18
2018-01-08	$42.02	$42.02	$42.02	$42.02	$36.12
2018-01-05	$41.96	$41.96	$41.96	$41.96	$36.07
2018-01-04	$41.58	$41.58	$41.58	$41.58	$35.74
2018-01-03	$41.41	$41.41	$41.41	$41.41	$35.60
2018-01-02	$41.19	$41.19	$41.19	$41.19	$35.41
2017-12-29	$40.88	$40.88	$40.88	$40.88	$35.14
2017-12-28	$41.12	$41.12	$41.12	$41.12	$35.35
2017-12-27	$41.01	$41.01	$41.01	$41.01	$35.25
2017-12-26	$40.97	$40.97	$40.97	$40.97	$35.22
2017-12-22	$40.96	$40.96	$40.96	$40.96	$35.21
2017-12-21	$40.91	$40.91	$40.91	$40.91	$35.17
2017-12-20	$40.92	$40.92	$40.92	$40.92	$35.18
2017-12-19	$41.39	$41.39	$41.39	$41.39	$35.08
2017-12-18	$41.53	$41.53	$41.53	$41.53	$35.19
2017-12-15	$41.21	$41.21	$41.21	$41.21	$34.92
2017-12-14	$40.79	$40.79	$40.79	$40.79	$34.57
2017-12-13	$41.01	$41.01	$41.01	$41.01	$34.75
2017-12-12	$45.31	$45.31	$45.31	$45.31	$34.75
2017-12-11	$45.28	$45.28	$45.28	$45.28	$34.73
2017-12-08	$45.15	$45.15	$45.15	$45.15	$34.63
2017-12-07	$44.80	$44.80	$44.80	$44.80	$34.36
2017-12-06	$44.62	$44.62	$44.62	$44.62	$34.22
2017-12-05	$44.65	$44.65	$44.65	$44.65	$34.25
2017-12-04	$44.77	$44.77	$44.77	$44.77	$34.34
2017-12-01	$44.91	$44.91	$44.91	$44.91	$34.45
2017-11-30	$44.99	$44.99	$44.99	$44.99	$34.51
2017-11-29	$44.65	$44.65	$44.65	$44.65	$34.25
2017-11-28	$44.82	$44.82	$44.82	$44.82	$34.38
2017-11-27	$44.35	$44.35	$44.35	$44.35	$34.02
2017-11-24	$44.35	$44.35	$44.35	$44.35	$34.02
2017-11-22	$44.29	$44.29	$44.29	$44.29	$33.97
2017-11-21	$44.41	$44.41	$44.41	$44.41	$34.06
2017-11-20	$44.11	$44.11	$44.11	$44.11	$33.83
2017-11-17	$43.97	$43.97	$43.97	$43.97	$33.73
2017-11-16	$44.01	$44.01	$44.01	$44.01	$33.76
2017-11-15	$43.52	$43.52	$43.52	$43.52	$33.38
2017-11-14	$43.70	$43.70	$43.70	$43.70	$33.52
2017-11-13	$43.76	$43.76	$43.76	$43.76	$33.56
2017-11-10	$43.70	$43.70	$43.70	$43.70	$33.52
2017-11-09	$43.67	$43.67	$43.67	$43.67	$33.50
2017-11-08	$43.91	$43.91	$43.91	$43.91	$33.68
2017-11-07	$43.80	$43.80	$43.80	$43.80	$33.59
2017-11-06	$43.81	$43.81	$43.81	$43.81	$33.60
2017-11-03	$43.69	$43.69	$43.69	$43.69	$33.51
2017-11-02	$43.55	$43.55	$43.55	$43.55	$33.40
2017-11-01	$43.50	$43.50	$43.50	$43.50	$33.36
2017-10-31	$43.44	$43.44	$43.44	$43.44	$33.32
2017-10-30	$43.32	$43.32	$43.32	$43.32	$33.23
2017-10-27	$43.51	$43.51	$43.51	$43.51	$33.37
2017-10-26	$43.19	$43.19	$43.19	$43.19	$33.13
2017-10-25	$43.03	$43.03	$43.03	$43.03	$33.00
2017-10-24	$43.32	$43.32	$43.32	$43.32	$33.23
2017-10-23	$43.20	$43.20	$43.20	$43.20	$33.13
2017-10-20	$43.32	$43.32	$43.32	$43.32	$33.23
2017-10-19	$43.05	$43.05	$43.05	$43.05	$33.02
2017-10-18	$43.04	$43.04	$43.04	$43.04	$33.01
2017-10-17	$42.94	$42.94	$42.94	$42.94	$32.94
2017-10-16	$42.95	$42.95	$42.95	$42.95	$32.94
2017-10-13	$42.73	$42.73	$42.73	$42.73	$32.77
2017-10-12	$42.73	$42.73	$42.73	$42.73	$32.77
2017-10-11	$42.79	$42.79	$42.79	$42.79	$32.82
2017-10-10	$42.76	$42.76	$42.76	$42.76	$32.80
2017-10-09	$42.68	$42.68	$42.68	$42.68	$32.74
2017-10-06	$42.80	$42.80	$42.80	$42.80	$32.83
2017-10-05	$42.79	$42.79	$42.79	$42.79	$32.82
2017-10-04	$42.63	$42.63	$42.63	$42.63	$32.70
2017-10-03	$42.56	$42.56	$42.56	$42.56	$32.64
2017-10-02	$42.43	$42.43	$42.43	$42.43	$32.54
2017-09-29	$42.19	$42.19	$42.19	$42.19	$32.36
2017-09-28	$42.01	$42.01	$42.01	$42.01	$32.22
2017-09-27	$41.92	$41.92	$41.92	$41.92	$32.15
2017-09-26	$41.60	$41.60	$41.60	$41.60	$31.91
2017-09-25	$41.61	$41.61	$41.61	$41.61	$31.92
2017-09-22	$41.78	$41.78	$41.78	$41.78	$32.05
2017-09-21	$41.70	$41.70	$41.70	$41.70	$31.98
2017-09-20	$41.82	$41.82	$41.82	$41.82	$32.08
2017-09-19	$41.81	$41.81	$41.81	$41.81	$32.07
2017-09-18	$41.87	$41.87	$41.87	$41.87	$32.11
2017-09-15	$41.75	$41.75	$41.75	$41.75	$32.02
2017-09-14	$41.64	$41.64	$41.64	$41.64	$31.94
2017-09-13	$41.74	$41.74	$41.74	$41.74	$32.01
2017-09-12	$41.66	$41.66	$41.66	$41.66	$31.95
2017-09-11	$41.48	$41.48	$41.48	$41.48	$31.82
2017-09-08	$41.00	$41.00	$41.00	$41.00	$31.45
2017-09-07	$41.05	$41.05	$41.05	$41.05	$31.49
2017-09-06	$41.02	$41.02	$41.02	$41.02	$31.46
2017-09-05	$40.98	$40.98	$40.98	$40.98	$31.43
2017-09-01	$41.36	$41.36	$41.36	$41.36	$31.72
2017-08-31	$41.19	$41.19	$41.19	$41.19	$31.59
2017-08-30	$40.96	$40.96	$40.96	$40.96	$31.42
2017-08-29	$40.68	$40.68	$40.68	$40.68	$31.20
2017-08-28	$40.67	$40.67	$40.67	$40.67	$31.19
2017-08-25	$40.63	$40.63	$40.63	$40.63	$31.16
2017-08-24	$40.56	$40.56	$40.56	$40.56	$31.11
2017-08-23	$40.61	$40.61	$40.61	$40.61	$31.15
2017-08-22	$40.73	$40.73	$40.73	$40.73	$31.24
2017-08-21	$40.23	$40.23	$40.23	$40.23	$30.86
2017-08-18	$40.24	$40.24	$40.24	$40.24	$30.86
2017-08-17	$40.26	$40.26	$40.26	$40.26	$30.88
2017-08-16	$40.93	$40.93	$40.93	$40.93	$31.39
2017-08-15	$40.84	$40.84	$40.84	$40.84	$31.32
2017-08-14	$40.88	$40.88	$40.88	$40.88	$31.36
2017-08-11	$40.42	$40.42	$40.42	$40.42	$31.00
2017-08-10	$40.36	$40.36	$40.36	$40.36	$30.96
2017-08-09	$41.01	$41.01	$41.01	$41.01	$31.45
2017-08-08	$41.06	$41.06	$41.06	$41.06	$31.49
2017-08-07	$41.11	$41.11	$41.11	$41.11	$31.53
2017-08-04	$40.94	$40.94	$40.94	$40.94	$31.40
2017-08-03	$40.89	$40.89	$40.89	$40.89	$31.36
2017-08-02	$41.00	$41.00	$41.00	$41.00	$31.45
2017-08-01	$41.05	$41.05	$41.05	$41.05	$31.49
2017-07-31	$41.02	$41.02	$41.02	$41.02	$31.46
2017-07-28	$41.09	$41.09	$41.09	$41.09	$31.52
2017-07-27	$41.09	$41.09	$41.09	$41.09	$31.52
2017-07-26	$41.26	$41.26	$41.26	$41.26	$31.65
2017-07-25	$41.17	$41.17	$41.17	$41.17	$31.58
2017-07-24	$40.97	$40.97	$40.97	$40.97	$31.42
2017-07-21	$40.96	$40.96	$40.96	$40.96	$31.42
2017-07-20	$41.00	$41.00	$41.00	$41.00	$31.45
2017-07-19	$40.99	$40.99	$40.99	$40.99	$31.44
2017-07-18	$40.70	$40.70	$40.70	$40.70	$31.22
2017-07-17	$40.79	$40.79	$40.79	$40.79	$31.29
2017-07-14	$40.72	$40.72	$40.72	$40.72	$31.23
2017-07-13	$40.51	$40.51	$40.51	$40.51	$31.07
2017-07-12	$40.36	$40.36	$40.36	$40.36	$30.96
2017-07-11	$40.12	$40.12	$40.12	$40.12	$30.77
2017-07-10	$40.11	$40.11	$40.11	$40.11	$30.76
2017-07-07	$40.04	$40.04	$40.04	$40.04	$30.71
2017-07-06	$39.77	$39.77	$39.77	$39.77	$30.50
2017-07-05	$40.12	$40.12	$40.12	$40.12	$30.77
2017-07-03	$40.03	$40.03	$40.03	$40.03	$30.70
2017-06-30	$39.91	$39.91	$39.91	$39.91	$30.61
2017-06-29	$39.83	$39.83	$39.83	$39.83	$30.55
2017-06-28	$40.13	$40.13	$40.13	$40.13	$30.78
2017-06-27	$39.75	$39.75	$39.75	$39.75	$30.49
2017-06-26	$39.99	$39.99	$39.99	$39.99	$30.67
2017-06-23	$39.97	$39.97	$39.97	$39.97	$30.66
2017-06-22	$39.85	$39.85	$39.85	$39.85	$30.57
2017-06-21	$39.81	$39.81	$39.81	$39.81	$30.53
2017-06-20	$39.87	$39.87	$39.87	$39.87	$30.58
2017-06-19	$40.17	$40.17	$40.17	$40.17	$30.81
2017-06-16	$39.78	$39.78	$39.78	$39.78	$30.51
2017-06-15	$39.78	$39.78	$39.78	$39.78	$30.51
2017-06-14	$39.93	$39.93	$39.93	$39.93	$30.63
2017-06-13	$40.07	$40.07	$40.07	$40.07	$30.73
2017-06-12	$39.84	$39.84	$39.84	$39.84	$30.56
2017-06-09	$39.96	$39.96	$39.96	$39.96	$30.65
2017-06-08	$40.10	$40.10	$40.10	$40.10	$30.76
2017-06-07	$40.07	$40.07	$40.07	$40.07	$30.73
2017-06-06	$39.99	$39.99	$39.99	$39.99	$30.67
2017-06-05	$40.11	$40.11	$40.11	$40.11	$30.76
2017-06-02	$40.21	$40.21	$40.21	$40.21	$30.84
2017-06-01	$40.10	$40.10	$40.10	$40.10	$30.76
2017-05-31	$39.75	$39.75	$39.75	$39.75	$30.49
2017-05-30	$39.80	$39.80	$39.80	$39.80	$30.53
2017-05-26	$39.89	$39.89	$39.89	$39.89	$30.60
2017-05-25	$39.89	$39.89	$39.89	$39.89	$30.60
2017-05-24	$39.72	$39.72	$39.72	$39.72	$30.47
2017-05-23	$39.63	$39.63	$39.63	$39.63	$30.40
2017-05-22	$39.50	$39.50	$39.50	$39.50	$30.30
2017-05-19	$39.31	$39.31	$39.31	$39.31	$30.15
2017-05-18	$38.98	$38.98	$38.98	$38.98	$29.90
2017-05-17	$38.90	$38.90	$38.90	$38.90	$29.84
2017-05-16	$39.70	$39.70	$39.70	$39.70	$30.45
2017-05-15	$39.74	$39.74	$39.74	$39.74	$30.48
2017-05-12	$39.54	$39.54	$39.54	$39.54	$30.33
2017-05-11	$39.69	$39.69	$39.69	$39.69	$30.44
2017-05-10	$39.81	$39.81	$39.81	$39.81	$30.53
2017-05-09	$39.68	$39.68	$39.68	$39.68	$30.43
2017-05-08	$39.68	$39.68	$39.68	$39.68	$30.43
2017-05-05	$39.70	$39.70	$39.70	$39.70	$30.45
2017-05-04	$39.47	$39.47	$39.47	$39.47	$30.27
2017-05-03	$39.48	$39.48	$39.48	$39.48	$30.28
2017-05-02	$39.62	$39.62	$39.62	$39.62	$30.39
2017-05-01	$39.59	$39.59	$39.59	$39.59	$30.37
2017-04-28	$39.52	$39.52	$39.52	$39.52	$30.31
2017-04-27	$39.60	$39.60	$39.60	$39.60	$30.37
2017-04-26	$39.60	$39.60	$39.60	$39.60	$30.37
2017-04-25	$39.59	$39.59	$39.59	$39.59	$30.37
2017-04-24	$39.42	$39.42	$39.42	$39.42	$30.24
2017-04-21	$38.99	$38.99	$38.99	$38.99	$29.91
2017-04-20	$39.15	$39.15	$39.15	$39.15	$30.03
2017-04-19	$38.84	$38.84	$38.84	$38.84	$29.79
2017-04-18	$38.84	$38.84	$38.84	$38.84	$29.79
2017-04-17	$38.92	$38.92	$38.92	$38.92	$29.85
2017-04-13	$38.58	$38.58	$38.58	$38.58	$29.59
2017-04-12	$38.86	$38.86	$38.86	$38.86	$29.81
2017-04-11	$39.04	$39.04	$39.04	$39.04	$29.94
2017-04-10	$39.01	$39.01	$39.01	$39.01	$29.92
2017-04-07	$39.00	$39.00	$39.00	$39.00	$29.91
2017-04-06	$39.03	$39.03	$39.03	$39.03	$29.94
2017-04-05	$38.88	$38.88	$38.88	$38.88	$29.82
2017-04-04	$39.06	$39.06	$39.06	$39.06	$29.96
2017-04-03	$39.06	$39.06	$39.06	$39.06	$29.96
2017-03-31	$39.14	$39.14	$39.14	$39.14	$30.02
2017-03-30	$39.18	$39.18	$39.18	$39.18	$30.05
2017-03-29	$39.05	$39.05	$39.05	$39.05	$29.95
2017-03-28	$38.94	$38.94	$38.94	$38.94	$29.87
2017-03-27	$38.64	$38.64	$38.64	$38.64	$29.64
2017-03-24	$38.74	$38.74	$38.74	$38.74	$29.71
2017-03-23	$38.76	$38.76	$38.76	$38.76	$29.73
2017-03-22	$38.78	$38.78	$38.78	$38.78	$29.74
2017-03-21	$38.65	$38.65	$38.65	$38.65	$29.64
2017-03-20	$39.26	$39.26	$39.26	$39.26	$30.11
2017-03-17	$39.40	$39.40	$39.40	$39.40	$30.22
2017-03-16	$39.42	$39.42	$39.42	$39.42	$30.24
2017-03-15	$39.45	$39.45	$39.45	$39.45	$30.26
2017-03-14	$39.08	$39.08	$39.08	$39.08	$29.97
2017-03-13	$39.22	$39.22	$39.22	$39.22	$30.08
2017-03-10	$39.20	$39.20	$39.20	$39.20	$30.07
2017-03-09	$39.06	$39.06	$39.06	$39.06	$29.96
2017-03-08	$39.14	$39.14	$39.14	$39.14	$30.02
2017-03-07	$39.22	$39.22	$39.22	$39.22	$30.08
2017-03-06	$39.36	$39.36	$39.36	$39.36	$30.19
2017-03-03	$39.53	$39.53	$39.53	$39.53	$30.32
2017-03-02	$39.42	$39.42	$39.42	$39.42	$30.24
2017-03-01	$39.70	$39.70	$39.70	$39.70	$30.45
2017-02-28	$39.20	$39.20	$39.20	$39.20	$30.07
2017-02-27	$39.26	$39.26	$39.26	$39.26	$30.11
2017-02-24	$39.22	$39.22	$39.22	$39.22	$30.08
2017-02-23	$39.16	$39.16	$39.16	$39.16	$30.04
2017-02-22	$39.21	$39.21	$39.21	$39.21	$30.07
2017-02-21	$39.29	$39.29	$39.29	$39.29	$30.14
2017-02-17	$38.99	$38.99	$38.99	$38.99	$29.91
2017-02-16	$39.04	$39.04	$39.04	$39.04	$29.94
2017-02-15	$39.06	$39.06	$39.06	$39.06	$29.96
2017-02-14	$38.86	$38.86	$38.86	$38.86	$29.81
2017-02-13	$38.69	$38.69	$38.69	$38.69	$29.68
2017-02-10	$38.45	$38.45	$38.45	$38.45	$29.49
2017-02-09	$38.33	$38.33	$38.33	$38.33	$29.40
2017-02-08	$38.00	$38.00	$38.00	$38.00	$29.15
2017-02-07	$38.00	$38.00	$38.00	$38.00	$29.15
2017-02-06	$38.02	$38.02	$38.02	$38.02	$29.16
2017-02-03	$38.16	$38.16	$38.16	$38.16	$29.27
2017-02-02	$37.79	$37.79	$37.79	$37.79	$28.99
2017-02-01	$37.78	$37.78	$37.78	$37.78	$28.98
2017-01-31	$37.75	$37.75	$37.75	$37.75	$28.95
2017-01-30	$37.72	$37.72	$37.72	$37.72	$28.93
2017-01-27	$38.02	$38.02	$38.02	$38.02	$29.16
2017-01-26	$37.95	$37.95	$37.95	$37.95	$29.11
2017-01-25	$37.97	$37.97	$37.97	$37.97	$29.12
2017-01-24	$37.71	$37.71	$37.71	$37.71	$28.92
2017-01-23	$37.36	$37.36	$37.36	$37.36	$28.66
2017-01-20	$37.58	$37.58	$37.58	$37.58	$28.82
2017-01-19	$37.47	$37.47	$37.47	$37.47	$28.74
2017-01-18	$37.66	$37.66	$37.66	$37.66	$28.89
2017-01-17	$37.53	$37.53	$37.53	$37.53	$28.79
2017-01-13	$37.70	$37.70	$37.70	$37.70	$28.92
2017-01-12	$37.63	$37.63	$37.63	$37.63	$28.86
2017-01-11	$37.78	$37.78	$37.78	$37.78	$28.98
2017-01-10	$37.59	$37.59	$37.59	$37.59	$28.83
2017-01-09	$37.47	$37.47	$37.47	$37.47	$28.74
2017-01-06	$37.66	$37.66	$37.66	$37.66	$28.89
2017-01-05	$37.61	$37.61	$37.61	$37.61	$28.85
2017-01-04	$37.72	$37.72	$37.72	$37.72	$28.93
2017-01-03	$37.41	$37.41	$37.41	$37.41	$28.69
2016-12-30	$37.09	$37.09	$37.09	$37.09	$28.45
2016-12-29	$37.30	$37.30	$37.30	$37.30	$28.61
2016-12-28	$37.32	$37.32	$37.32	$37.32	$28.62
2016-12-27	$37.69	$37.69	$37.69	$37.69	$28.91
2016-12-23	$37.58	$37.58	$37.58	$37.58	$28.82
2016-12-22	$37.50	$37.50	$37.50	$37.50	$28.76
2016-12-21	$37.62	$37.62	$37.62	$37.62	$28.85
2016-12-20	$37.71	$37.71	$37.71	$37.71	$28.92
2016-12-19	$38.03	$38.03	$38.03	$38.03	$28.80
2016-12-16	$37.97	$37.97	$37.97	$37.97	$28.76
2016-12-15	$38.15	$38.15	$38.15	$38.15	$28.90
2016-12-14	$37.98	$37.98	$37.98	$37.98	$28.77
2016-12-13	$39.30	$39.30	$39.30	$39.30	$29.00
2016-12-12	$39.11	$39.11	$39.11	$39.11	$28.86
2016-12-09	$39.22	$39.22	$39.22	$39.22	$28.94
2016-12-08	$39.16	$39.16	$39.16	$39.16	$28.90
2016-12-07	$39.05	$39.05	$39.05	$39.05	$28.82
2016-12-06	$38.48	$38.48	$38.48	$38.48	$28.40
2016-12-05	$38.34	$38.34	$38.34	$38.34	$28.29
2016-12-02	$38.05	$38.05	$38.05	$38.05	$28.08
2016-12-01	$37.91	$37.91	$37.91	$37.91	$27.98
2016-11-30	$38.09	$38.09	$38.09	$38.09	$28.11
2016-11-29	$38.18	$38.18	$38.18	$38.18	$28.17
2016-11-28	$38.08	$38.08	$38.08	$38.08	$28.10
2016-11-25	$38.37	$38.37	$38.37	$38.37	$28.31
2016-11-23	$38.23	$38.23	$38.23	$38.23	$28.21
2016-11-22	$38.15	$38.15	$38.15	$38.15	$28.15
2016-11-21	$37.93	$37.93	$37.93	$37.93	$27.99
2016-11-18	$37.75	$37.75	$37.75	$37.75	$27.86
2016-11-17	$37.86	$37.86	$37.86	$37.86	$27.94
2016-11-16	$37.60	$37.60	$37.60	$37.60	$27.75
2016-11-15	$37.61	$37.61	$37.61	$37.61	$27.75
2016-11-14	$37.25	$37.25	$37.25	$37.25	$27.49
2016-11-11	$37.07	$37.07	$37.07	$37.07	$27.36
2016-11-10	$37.06	$37.06	$37.06	$37.06	$27.35
2016-11-09	$36.99	$36.99	$36.99	$36.99	$27.30
2016-11-08	$36.38	$36.38	$36.38	$36.38	$26.85
2016-11-07	$36.27	$36.27	$36.27	$36.27	$26.76
2016-11-04	$35.45	$35.45	$35.45	$35.45	$26.16
2016-11-03	$35.55	$35.55	$35.55	$35.55	$26.23
2016-11-02	$35.58	$35.58	$35.58	$35.58	$26.26
2016-11-01	$35.82	$35.82	$35.82	$35.82	$26.43
2016-10-31	$36.09	$36.09	$36.09	$36.09	$26.63
2016-10-28	$36.02	$36.02	$36.02	$36.02	$26.58
2016-10-27	$36.19	$36.19	$36.19	$36.19	$26.71
2016-10-26	$36.29	$36.29	$36.29	$36.29	$26.78
2016-10-25	$36.30	$36.30	$36.30	$36.30	$26.79
2016-10-24	$36.42	$36.42	$36.42	$36.42	$26.88
2016-10-21	$36.26	$36.26	$36.26	$36.26	$26.76
2016-10-20	$36.18	$36.18	$36.18	$36.18	$26.70
2016-10-19	$36.30	$36.30	$36.30	$36.30	$26.79
2016-10-18	$36.14	$36.14	$36.14	$36.14	$26.67
2016-10-17	$35.94	$35.94	$35.94	$35.94	$26.52
2016-10-14	$36.00	$36.00	$36.00	$36.00	$26.57
2016-10-13	$35.98	$35.98	$35.98	$35.98	$26.55
2016-10-12	$36.01	$36.01	$36.01	$36.01	$26.57
2016-10-11	$35.92	$35.92	$35.92	$35.92	$26.51
2016-10-10	$36.42	$36.42	$36.42	$36.42	$26.88
2016-10-07	$36.22	$36.22	$36.22	$36.22	$26.73
2016-10-06	$36.42	$36.42	$36.42	$36.42	$26.88
2016-10-05	$36.40	$36.40	$36.40	$36.40	$26.86
2016-10-04	$36.21	$36.21	$36.21	$36.21	$26.72
2016-10-03	$36.39	$36.39	$36.39	$36.39	$26.85
2016-09-30	$36.53	$36.53	$36.53	$36.53	$26.96
2016-09-29	$36.27	$36.27	$36.27	$36.27	$26.76
2016-09-28	$36.62	$36.62	$36.62	$36.62	$27.02
2016-09-27	$36.42	$36.42	$36.42	$36.42	$26.88
2016-09-26	$36.24	$36.24	$36.24	$36.24	$26.74
2016-09-23	$36.55	$36.55	$36.55	$36.55	$26.97
2016-09-22	$36.75	$36.75	$36.75	$36.75	$27.12
2016-09-21	$36.55	$36.55	$36.55	$36.55	$26.97
2016-09-20	$36.10	$36.10	$36.10	$36.10	$26.64
2016-09-19	$36.13	$36.13	$36.13	$36.13	$26.66
2016-09-16	$36.03	$36.03	$36.03	$36.03	$26.59
2016-09-15	$36.19	$36.19	$36.19	$36.19	$26.71
2016-09-14	$35.80	$35.80	$35.80	$35.80	$26.42
2016-09-13	$35.86	$35.86	$35.86	$35.86	$26.46
2016-09-12	$36.42	$36.42	$36.42	$36.42	$26.88
2016-09-09	$35.94	$35.94	$35.94	$35.94	$26.52
2016-09-08	$36.87	$36.87	$36.87	$36.87	$27.21
2016-09-07	$36.93	$36.93	$36.93	$36.93	$27.25
2016-09-06	$36.86	$36.86	$36.86	$36.86	$27.20
2016-09-02	$36.84	$36.84	$36.84	$36.84	$27.19
2016-09-01	$36.60	$36.60	$36.60	$36.60	$27.01
2016-08-31	$36.60	$36.60	$36.60	$36.60	$27.01
2016-08-30	$36.69	$36.69	$36.69	$36.69	$27.07
2016-08-29	$36.73	$36.73	$36.73	$36.73	$27.10
2016-08-26	$36.50	$36.50	$36.50	$36.50	$26.93
2016-08-25	$36.61	$36.61	$36.61	$36.61	$27.02
2016-08-24	$36.68	$36.68	$36.68	$36.68	$27.07
2016-08-23	$36.88	$36.88	$36.88	$36.88	$27.22
2016-08-22	$36.79	$36.79	$36.79	$36.79	$27.15
2016-08-19	$36.83	$36.83	$36.83	$36.83	$27.18
2016-08-18	$36.87	$36.87	$36.87	$36.87	$27.21
2016-08-17	$36.76	$36.76	$36.76	$36.76	$27.13
2016-08-16	$36.81	$36.81	$36.81	$36.81	$27.16
2016-08-15	$37.08	$37.08	$37.08	$37.08	$27.36
2016-08-12	$36.89	$36.89	$36.89	$36.89	$27.22
2016-08-11	$36.90	$36.90	$36.90	$36.90	$27.23
2016-08-10	$36.69	$36.69	$36.69	$36.69	$27.07
2016-08-09	$36.85	$36.85	$36.85	$36.85	$27.19
2016-08-08	$36.90	$36.90	$36.90	$36.90	$27.23
2016-08-05	$36.88	$36.88	$36.88	$36.88	$27.22
2016-08-04	$36.52	$36.52	$36.52	$36.52	$26.95
2016-08-03	$36.53	$36.53	$36.53	$36.53	$26.96
2016-08-02	$36.32	$36.32	$36.32	$36.32	$26.80
2016-08-01	$36.64	$36.64	$36.64	$36.64	$27.04
2016-07-29	$36.72	$36.72	$36.72	$36.72	$27.10
2016-07-28	$36.77	$36.77	$36.77	$36.77	$27.13
2016-07-27	$36.72	$36.72	$36.72	$36.72	$27.10
2016-07-26	$36.83	$36.83	$36.83	$36.83	$27.18
2016-07-25	$36.87	$36.87	$36.87	$36.87	$27.21
2016-07-22	$36.93	$36.93	$36.93	$36.93	$27.25
2016-07-21	$36.74	$36.74	$36.74	$36.74	$27.11
2016-07-20	$36.83	$36.83	$36.83	$36.83	$27.18
2016-07-19	$36.63	$36.63	$36.63	$36.63	$27.03
2016-07-18	$36.75	$36.75	$36.75	$36.75	$27.12
2016-07-15	$36.65	$36.65	$36.65	$36.65	$27.05
2016-07-14	$36.69	$36.69	$36.69	$36.69	$27.07
2016-07-13	$36.45	$36.45	$36.45	$36.45	$26.90
2016-07-12	$36.50	$36.50	$36.50	$36.50	$26.93
2016-07-11	$36.17	$36.17	$36.17	$36.17	$26.69
2016-07-08	$36.05	$36.05	$36.05	$36.05	$26.60
2016-07-07	$35.46	$35.46	$35.46	$35.46	$26.17
2016-07-06	$35.52	$35.52	$35.52	$35.52	$26.21
2016-07-05	$35.31	$35.31	$35.31	$35.31	$26.06
2016-07-01	$35.65	$35.65	$35.65	$35.65	$26.31
2016-06-30	$35.53	$35.53	$35.53	$35.53	$26.22
2016-06-29	$35.09	$35.09	$35.09	$35.09	$25.89
2016-06-28	$34.57	$34.57	$34.57	$34.57	$25.51
2016-06-27	$33.92	$33.92	$33.92	$33.92	$25.03
2016-06-24	$34.63	$34.63	$34.63	$34.63	$25.55
2016-06-23	$35.89	$35.89	$35.89	$35.89	$26.48
2016-06-22	$35.43	$35.43	$35.43	$35.43	$26.15
2016-06-21	$35.49	$35.49	$35.49	$35.49	$26.19
2016-06-20	$35.41	$35.41	$35.41	$35.41	$26.13
2016-06-17	$35.14	$35.14	$35.14	$35.14	$25.93
2016-06-16	$35.20	$35.20	$35.20	$35.20	$25.98
2016-06-15	$35.11	$35.11	$35.11	$35.11	$25.91
2016-06-14	$35.10	$35.10	$35.10	$35.10	$25.90
2016-06-13	$35.24	$35.24	$35.24	$35.24	$26.00
2016-06-10	$35.65	$35.65	$35.65	$35.65	$26.31
2016-06-09	$36.04	$36.04	$36.04	$36.04	$26.60
2016-06-08	$36.14	$36.14	$36.14	$36.14	$26.67
2016-06-07	$36.06	$36.06	$36.06	$36.06	$26.61
2016-06-06	$35.94	$35.94	$35.94	$35.94	$26.52
2016-06-03	$35.75	$35.75	$35.75	$35.75	$26.38
2016-06-02	$35.92	$35.92	$35.92	$35.92	$26.51
2016-06-01	$35.86	$35.86	$35.86	$35.86	$26.46
2016-05-31	$35.79	$35.79	$35.79	$35.79	$26.41
2016-05-27	$35.78	$35.78	$35.78	$35.78	$26.40
2016-05-26	$35.63	$35.63	$35.63	$35.63	$26.29
2016-05-25	$35.73	$35.73	$35.73	$35.73	$26.37
2016-05-24	$35.38	$35.38	$35.38	$35.38	$26.11
2016-05-23	$34.86	$34.86	$34.86	$34.86	$25.72
2016-05-20	$34.98	$34.98	$34.98	$34.98	$25.81
2016-05-19	$34.72	$34.72	$34.72	$34.72	$25.62
2016-05-18	$34.88	$34.88	$34.88	$34.88	$25.74
2016-05-17	$34.91	$34.91	$34.91	$34.91	$25.76
2016-05-16	$35.22	$35.22	$35.22	$35.22	$25.99
2016-05-13	$34.81	$34.81	$34.81	$34.81	$25.69
2016-05-12	$35.01	$35.01	$35.01	$35.01	$25.84
2016-05-11	$35.12	$35.12	$35.12	$35.12	$25.92
2016-05-10	$35.50	$35.50	$35.50	$35.50	$26.20
2016-05-09	$35.09	$35.09	$35.09	$35.09	$25.89
2016-05-06	$35.09	$35.09	$35.09	$35.09	$25.89
2016-05-05	$34.94	$34.94	$34.94	$34.94	$25.78
2016-05-04	$35.03	$35.03	$35.03	$35.03	$25.85
2016-05-03	$35.34	$35.34	$35.34	$35.34	$26.08
2016-05-02	$35.73	$35.73	$35.73	$35.73	$26.37
2016-04-29	$35.49	$35.49	$35.49	$35.49	$26.19
2016-04-28	$35.96	$35.96	$35.96	$35.96	$26.54
2016-04-27	$36.43	$36.43	$36.43	$36.43	$26.88
2016-04-26	$36.38	$36.38	$36.38	$36.38	$26.85
2016-04-25	$36.25	$36.25	$36.25	$36.25	$26.75
2016-04-22	$36.36	$36.36	$36.36	$36.36	$26.83
2016-04-21	$36.32	$36.32	$36.32	$36.32	$26.80
2016-04-20	$36.59	$36.59	$36.59	$36.59	$27.00
2016-04-19	$36.54	$36.54	$36.54	$36.54	$26.96
2016-04-18	$36.43	$36.43	$36.43	$36.43	$26.88
2016-04-15	$36.21	$36.21	$36.21	$36.21	$26.72
2016-04-14	$36.28	$36.28	$36.28	$36.28	$26.77
2016-04-13	$36.37	$36.37	$36.37	$36.37	$26.84
2016-04-12	$35.98	$35.98	$35.98	$35.98	$26.55
2016-04-11	$35.53	$35.53	$35.53	$35.53	$26.22
2016-04-08	$35.65	$35.65	$35.65	$35.65	$26.31
2016-04-07	$35.53	$35.53	$35.53	$35.53	$26.22
2016-04-06	$36.04	$36.04	$36.04	$36.04	$26.60
2016-04-05	$35.68	$35.68	$35.68	$35.68	$26.33
2016-04-04	$35.96	$35.96	$35.96	$35.96	$26.54
2016-04-01	$36.00	$36.00	$36.00	$36.00	$26.57
2016-03-31	$35.80	$35.80	$35.80	$35.80	$26.42
2016-03-30	$35.84	$35.84	$35.84	$35.84	$26.45
2016-03-29	$35.70	$35.70	$35.70	$35.70	$26.34
2016-03-28	$35.37	$35.37	$35.37	$35.37	$26.10
2016-03-24	$35.33	$35.33	$35.33	$35.33	$26.07
2016-03-23	$35.35	$35.35	$35.35	$35.35	$26.09
2016-03-22	$35.70	$35.70	$35.70	$35.70	$26.34
2016-03-21	$35.70	$35.70	$35.70	$35.70	$26.34
2016-03-18	$35.64	$35.64	$35.64	$35.64	$26.30
2016-03-17	$35.48	$35.48	$35.48	$35.48	$26.18
2016-03-16	$35.33	$35.33	$35.33	$35.33	$26.07
2016-03-15	$34.98	$34.98	$34.98	$34.98	$25.81
2016-03-14	$35.07	$35.07	$35.07	$35.07	$25.88
2016-03-11	$35.15	$35.15	$35.15	$35.15	$25.94
2016-03-10	$34.54	$34.54	$34.54	$34.54	$25.49
2016-03-09	$34.53	$34.53	$34.53	$34.53	$25.48
2016-03-08	$34.34	$34.34	$34.34	$34.34	$25.34
2016-03-07	$34.88	$34.88	$34.88	$34.88	$25.74
2016-03-04	$34.83	$34.83	$34.83	$34.83	$25.70
2016-03-03	$34.62	$34.62	$34.62	$34.62	$25.55
2016-03-02	$34.40	$34.40	$34.40	$34.40	$25.38
2016-03-01	$34.21	$34.21	$34.21	$34.21	$25.24
2016-02-29	$33.45	$33.45	$33.45	$33.45	$24.68
2016-02-26	$33.66	$33.66	$33.66	$33.66	$24.84
2016-02-25	$33.65	$33.65	$33.65	$33.65	$24.83
2016-02-24	$33.29	$33.29	$33.29	$33.29	$24.57
2016-02-23	$33.08	$33.08	$33.08	$33.08	$24.41
2016-02-22	$33.45	$33.45	$33.45	$33.45	$24.68
2016-02-19	$32.84	$32.84	$32.84	$32.84	$24.23
2016-02-18	$32.85	$32.85	$32.85	$32.85	$24.24
2016-02-17	$32.97	$32.97	$32.97	$32.97	$24.33
2016-02-16	$32.49	$32.49	$32.49	$32.49	$23.98
2016-02-12	$31.83	$31.83	$31.83	$31.83	$23.49
2016-02-11	$31.17	$31.17	$31.17	$31.17	$23.00
2016-02-10	$31.62	$31.62	$31.62	$31.62	$23.33
2016-02-09	$31.49	$31.49	$31.49	$31.49	$23.24
2016-02-08	$31.45	$31.45	$31.45	$31.45	$23.21
2016-02-05	$32.12	$32.12	$32.12	$32.12	$23.70
2016-02-04	$32.80	$32.80	$32.80	$32.80	$24.20
2016-02-03	$32.69	$32.69	$32.69	$32.69	$24.12
2016-02-02	$32.62	$32.62	$32.62	$32.62	$24.07
2016-02-01	$33.38	$33.38	$33.38	$33.38	$24.63
2016-01-29	$33.31	$33.31	$33.31	$33.31	$24.58
2016-01-28	$32.43	$32.43	$32.43	$32.43	$23.93
2016-01-27	$32.50	$32.50	$32.50	$32.50	$23.98
2016-01-26	$32.92	$32.92	$32.92	$32.92	$24.29
2016-01-25	$32.47	$32.47	$32.47	$32.47	$23.96
2016-01-22	$33.02	$33.02	$33.02	$33.02	$24.37
2016-01-21	$32.31	$32.31	$32.31	$32.31	$23.84
2016-01-20	$32.23	$32.23	$32.23	$32.23	$23.78
2016-01-19	$32.52	$32.52	$32.52	$32.52	$24.00
2016-01-15	$32.61	$32.61	$32.61	$32.61	$24.06
2016-01-14	$33.30	$33.30	$33.30	$33.30	$24.57
2016-01-13	$32.85	$32.85	$32.85	$32.85	$24.24
2016-01-12	$33.86	$33.86	$33.86	$33.86	$24.99
2016-01-11	$33.54	$33.54	$33.54	$33.54	$24.75
2016-01-08	$33.52	$33.52	$33.52	$33.52	$24.74
2016-01-07	$33.92	$33.92	$33.92	$33.92	$25.03
2016-01-06	$34.72	$34.72	$34.72	$34.72	$25.62
2016-01-05	$35.23	$35.23	$35.23	$35.23	$26.00
2016-01-04	$35.17	$35.17	$35.17	$35.17	$25.95
2015-12-31	$35.64	$35.64	$35.64	$35.64	$26.30
2015-12-30	$35.96	$35.96	$35.96	$35.96	$26.54
2015-12-29	$36.25	$36.25	$36.25	$36.25	$26.75
2015-12-28	$35.89	$35.89	$35.89	$35.89	$26.48
2015-12-24	$36.04	$36.04	$36.04	$36.04	$26.60
2015-12-23	$36.08	$36.08	$36.08	$36.08	$26.62
2015-12-22	$35.70	$35.70	$35.70	$35.70	$26.34
2015-12-21	$35.38	$35.38	$35.38	$35.38	$26.11
2015-12-18	$35.07	$35.07	$35.07	$35.07	$25.88
2015-12-17	$35.65	$35.65	$35.65	$35.65	$26.31
2015-12-16	$36.16	$36.16	$36.16	$36.16	$26.68
2015-12-15	$35.68	$35.68	$35.68	$35.68	$26.33
2015-12-14	$35.28	$35.28	$35.28	$35.28	$26.03
2015-12-11	$35.17	$35.17	$35.17	$35.17	$25.95
2015-12-10	$38.17	$38.17	$38.17	$38.17	$26.47
2015-12-09	$38.03	$38.03	$38.03	$38.03	$26.37
2015-12-08	$38.44	$38.44	$38.44	$38.44	$26.66
2015-12-07	$38.72	$38.72	$38.72	$38.72	$26.85
2015-12-04	$38.99	$38.99	$38.99	$38.99	$27.04
2015-12-03	$38.22	$38.22	$38.22	$38.22	$26.51
2015-12-02	$38.68	$38.68	$38.68	$38.68	$26.83
2015-12-01	$39.11	$39.11	$39.11	$39.11	$27.12
2015-11-30	$38.73	$38.73	$38.73	$38.73	$26.86
2015-11-27	$38.86	$38.86	$38.86	$38.86	$26.95
2015-11-25	$38.81	$38.81	$38.81	$38.81	$26.92
2015-11-24	$38.78	$38.78	$38.78	$38.78	$26.89
2015-11-23	$38.70	$38.70	$38.70	$38.70	$26.84
2015-11-20	$38.69	$38.69	$38.69	$38.69	$26.83
2015-11-19	$38.53	$38.53	$38.53	$38.53	$26.72
2015-11-18	$38.66	$38.66	$38.66	$38.66	$26.81
2015-11-17	$38.12	$38.12	$38.12	$38.12	$26.44
2015-11-16	$38.17	$38.17	$38.17	$38.17	$26.47
2015-11-13	$37.63	$37.63	$37.63	$37.63	$26.10
2015-11-12	$38.02	$38.02	$38.02	$38.02	$26.37
2015-11-11	$38.58	$38.58	$38.58	$38.58	$26.76
2015-11-10	$38.82	$38.82	$38.82	$38.82	$26.92
2015-11-09	$38.81	$38.81	$38.81	$38.81	$26.92
2015-11-06	$39.13	$39.13	$39.13	$39.13	$27.14
2015-11-05	$39.18	$39.18	$39.18	$39.18	$27.17
2015-11-04	$39.11	$39.11	$39.11	$39.11	$27.12
2015-11-03	$39.24	$39.24	$39.24	$39.24	$27.21
2015-11-02	$39.15	$39.15	$39.15	$39.15	$27.15
2015-10-30	$38.67	$38.67	$38.67	$38.67	$26.82
2015-10-29	$38.81	$38.81	$38.81	$38.81	$26.92
2015-10-28	$38.88	$38.88	$38.88	$38.88	$26.96
2015-10-27	$38.27	$38.27	$38.27	$38.27	$26.54
2015-10-26	$38.42	$38.42	$38.42	$38.42	$26.64
2015-10-23	$38.52	$38.52	$38.52	$38.52	$26.71
2015-10-22	$38.10	$38.10	$38.10	$38.10	$26.42
2015-10-21	$37.45	$37.45	$37.45	$37.45	$25.97
2015-10-20	$37.65	$37.65	$37.65	$37.65	$26.11
2015-10-19	$37.63	$37.63	$37.63	$37.63	$26.10
2015-10-16	$37.60	$37.60	$37.60	$37.60	$26.08
2015-10-15	$37.48	$37.48	$37.48	$37.48	$25.99
2015-10-14	$36.97	$36.97	$36.97	$36.97	$25.64
2015-10-13	$37.19	$37.19	$37.19	$37.19	$25.79
2015-10-12	$37.46	$37.46	$37.46	$37.46	$25.98
2015-10-09	$37.41	$37.41	$37.41	$37.41	$25.94
2015-10-08	$37.33	$37.33	$37.33	$37.33	$25.89
2015-10-07	$37.05	$37.05	$37.05	$37.05	$25.69
2015-10-06	$36.75	$36.75	$36.75	$36.75	$25.49
2015-10-05	$36.95	$36.95	$36.95	$36.95	$25.63
2015-10-02	$36.27	$36.27	$36.27	$36.27	$25.15
2015-10-01	$35.77	$35.77	$35.77	$35.77	$24.81
2015-09-30	$35.66	$35.66	$35.66	$35.66	$24.73
2015-09-29	$35.09	$35.09	$35.09	$35.09	$24.34
2015-09-28	$34.99	$34.99	$34.99	$34.99	$24.27
2015-09-25	$35.99	$35.99	$35.99	$35.99	$24.96
2015-09-24	$36.03	$36.03	$36.03	$36.03	$24.99
2015-09-23	$36.19	$36.19	$36.19	$36.19	$25.10
2015-09-22	$36.21	$36.21	$36.21	$36.21	$25.11
2015-09-21	$36.67	$36.67	$36.67	$36.67	$25.43
2015-09-18	$36.51	$36.51	$36.51	$36.51	$25.32
2015-09-17	$37.13	$37.13	$37.13	$37.13	$25.75
2015-09-16	$37.28	$37.28	$37.28	$37.28	$25.85
2015-09-15	$36.99	$36.99	$36.99	$36.99	$25.65
2015-09-14	$36.57	$36.57	$36.57	$36.57	$25.36
2015-09-11	$36.74	$36.74	$36.74	$36.74	$25.48
2015-09-10	$36.52	$36.52	$36.52	$36.52	$25.33
2015-09-09	$36.28	$36.28	$36.28	$36.28	$25.16
2015-09-08	$36.74	$36.74	$36.74	$36.74	$25.48
2015-09-04	$35.84	$35.84	$35.84	$35.84	$24.86
2015-09-03	$36.36	$36.36	$36.36	$36.36	$25.22
2015-09-02	$36.31	$36.31	$36.31	$36.31	$25.18
2015-09-01	$35.62	$35.62	$35.62	$35.62	$24.70
2015-08-31	$36.72	$36.72	$36.72	$36.72	$25.47

JPMORGAN INTREPID AMERICA FUND CLASS R5 (JIARX) News Headlines

Recent JPMORGAN INTREPID AMERICA FUND CLASS R5 (JIARX) News

Similar Companies to JPMORGAN INTREPID AMERICA FUND CLASS R5 (JIARX) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

JPMORGAN INTREPID AMERICA FUND CLASS R5 (JIARX) Exchange: NMFQS