BLUE CHIP FUND CLASS T (PBLTX) Exchange: NMFQS
Data as of Aug. 22, 2025
$24.30 ($0.00) 0.00%
BLUE CHIP FUND CLASS T - Daily Information
Click for more stock information on BLUE CHIP FUND CLASS T.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $24.30 |
| Previous Close | $24.30 |
| High | $24.30 |
| Low | $24.30 |
| Adjusted Open | $24.30 |
| Previous Adjusted Close | $24.30 |
| Adjusted High | $24.30 |
| Adjusted Low | $24.30 |
Invest in BLUE CHIP FUND CLASS T (PBLTX)
Historical Stock Data for BLUE CHIP FUND CLASS T (PBLTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-08-29 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2018-08-28 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2018-08-27 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2018-08-24 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2018-08-23 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2018-08-22 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2018-08-21 | $24.05 | $24.05 | $24.05 | $24.05 | $24.05 | 0 |
| 2018-08-20 | $24.08 | $24.08 | $24.08 | $24.08 | $24.08 | 0 |
| 2018-08-17 | $24.04 | $24.04 | $24.04 | $24.04 | $24.04 | 0 |
| 2018-08-16 | $24.03 | $24.03 | $24.03 | $24.03 | $24.03 | 0 |
| 2018-08-15 | $23.95 | $23.95 | $23.95 | $23.95 | $23.95 | 0 |
| 2018-08-14 | $24.17 | $24.17 | $24.17 | $24.17 | $24.17 | 0 |
| 2018-08-13 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2018-08-10 | $24.09 | $24.09 | $24.09 | $24.09 | $24.09 | 0 |
| 2018-08-09 | $24.27 | $24.27 | $24.27 | $24.27 | $24.27 | 0 |
| 2018-08-08 | $24.23 | $24.23 | $24.23 | $24.23 | $24.23 | 0 |
| 2018-08-07 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2018-08-06 | $24.16 | $24.16 | $24.16 | $24.16 | $24.16 | 0 |
| 2018-08-03 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2018-08-02 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 0 |
| 2018-08-01 | $23.81 | $23.81 | $23.81 | $23.81 | $23.81 | 0 |
| 2018-07-31 | $23.79 | $23.79 | $23.79 | $23.79 | $23.79 | 0 |
| 2018-07-30 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2018-07-27 | $24.01 | $24.01 | $24.01 | $24.01 | $24.01 | 0 |
| 2018-07-26 | $24.26 | $24.26 | $24.26 | $24.26 | $24.26 | 0 |
| 2018-07-25 | $24.59 | $24.59 | $24.59 | $24.59 | $24.59 | 0 |
| 2018-07-24 | $24.30 | $24.30 | $24.30 | $24.30 | $24.30 | 0 |
| 2018-07-23 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 0 |
| 2018-07-20 | $24.11 | $24.11 | $24.11 | $24.11 | $24.11 | 0 |
| 2018-07-19 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2018-07-18 | $24.20 | $24.20 | $24.20 | $24.20 | $24.20 | 0 |
| 2018-07-17 | $24.10 | $24.10 | $24.10 | $24.10 | $24.10 | 0 |
| 2018-07-16 | $23.94 | $23.94 | $23.94 | $23.94 | $23.94 | 0 |
| 2018-07-13 | $23.98 | $23.98 | $23.98 | $23.98 | $23.98 | 0 |
| 2018-07-12 | $23.96 | $23.96 | $23.96 | $23.96 | $23.96 | 0 |
| 2018-07-11 | $23.65 | $23.65 | $23.65 | $23.65 | $23.65 | 0 |
| 2018-07-10 | $23.67 | $23.67 | $23.67 | $23.67 | $23.67 | 0 |
| 2018-07-09 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2018-07-06 | $23.45 | $23.45 | $23.45 | $23.45 | $23.45 | 0 |
| 2018-07-05 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2018-07-03 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2018-07-02 | $23.15 | $23.15 | $23.15 | $23.15 | $23.15 | 0 |
| 2018-06-29 | $23.03 | $23.03 | $23.03 | $23.03 | $23.03 | 0 |
| 2018-06-28 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 0 |
| 2018-06-27 | $22.80 | $22.80 | $22.80 | $22.80 | $22.80 | 0 |
| 2018-06-26 | $23.06 | $23.06 | $23.06 | $23.06 | $23.06 | 0 |
| 2018-06-25 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2018-06-22 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2018-06-21 | $23.36 | $23.36 | $23.36 | $23.36 | $23.36 | 0 |
| 2018-06-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2018-06-19 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 0 |
| 2018-06-18 | $23.55 | $23.55 | $23.55 | $23.55 | $23.55 | 0 |
| 2018-06-15 | $23.48 | $23.48 | $23.48 | $23.48 | $23.48 | 0 |
| 2018-06-14 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2018-06-13 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 0 |
| 2018-06-12 | $23.53 | $23.53 | $23.53 | $23.53 | $23.53 | 0 |
| 2018-06-11 | $23.43 | $23.43 | $23.43 | $23.43 | $23.43 | 0 |
| 2018-06-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.42 | 0 |
| 2018-06-07 | $23.35 | $23.35 | $23.35 | $23.35 | $23.35 | 0 |
| 2018-06-06 | $23.49 | $23.49 | $23.49 | $23.49 | $23.49 | 0 |
| 2018-06-05 | $23.29 | $23.29 | $23.29 | $23.29 | $23.29 | 0 |
| 2018-06-04 | $23.24 | $23.24 | $23.24 | $23.24 | $23.24 | 0 |
| 2018-06-01 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 0 |
| 2018-05-31 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2018-05-30 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2018-05-29 | $22.58 | $22.58 | $22.58 | $22.58 | $22.58 | 0 |
| 2018-05-25 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 0 |
| 2018-05-24 | $22.83 | $22.83 | $22.83 | $22.83 | $22.83 | 0 |
| 2018-05-23 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 0 |
| 2018-05-22 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2018-05-21 | $22.85 | $22.85 | $22.85 | $22.85 | $22.85 | 0 |
| 2018-05-18 | $22.69 | $22.69 | $22.69 | $22.69 | $22.69 | 0 |
| 2018-05-17 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-05-16 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2018-05-15 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2018-05-14 | $22.91 | $22.91 | $22.91 | $22.91 | $22.91 | 0 |
| 2018-05-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2018-05-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
| 2018-05-09 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2018-05-08 | $22.53 | $22.53 | $22.53 | $22.53 | $22.53 | 0 |
| 2018-05-07 | $22.52 | $22.52 | $22.52 | $22.52 | $22.52 | 0 |
| 2018-05-04 | $22.41 | $22.41 | $22.41 | $22.41 | $22.41 | 0 |
| 2018-05-03 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2018-05-02 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2018-05-01 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2018-04-30 | $22.14 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2018-04-27 | $22.26 | $22.26 | $22.26 | $22.26 | $22.26 | 0 |
| 2018-04-26 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2018-04-25 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 0 |
| 2018-04-24 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2018-04-23 | $22.15 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2018-04-20 | $22.18 | $22.18 | $22.18 | $22.18 | $22.18 | 0 |
| 2018-04-19 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2018-04-18 | $22.34 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2018-04-17 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2018-04-16 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2018-04-13 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 0 |
| 2018-04-12 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2018-04-11 | $21.66 | $21.66 | $21.66 | $21.66 | $21.66 | 0 |
| 2018-04-10 | $21.76 | $21.76 | $21.76 | $21.76 | $21.76 | 0 |
| 2018-04-09 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2018-04-06 | $21.43 | $21.43 | $21.43 | $21.43 | $21.43 | 0 |
| 2018-04-05 | $21.93 | $21.93 | $21.93 | $21.93 | $21.93 | 0 |
| 2018-04-04 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2018-04-03 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 0 |
| 2018-04-02 | $21.29 | $21.29 | $21.29 | $21.29 | $21.29 | 0 |
| 2018-03-29 | $21.78 | $21.78 | $21.78 | $21.78 | $21.78 | 0 |
| 2018-03-28 | $21.44 | $21.44 | $21.44 | $21.44 | $21.44 | 0 |
| 2018-03-27 | $21.58 | $21.58 | $21.58 | $21.58 | $21.58 | 0 |
| 2018-03-26 | $22.09 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2018-03-23 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2018-03-22 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2018-03-21 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2018-03-20 | $22.54 | $22.54 | $22.54 | $22.54 | $22.54 | 0 |
| 2018-03-19 | $22.42 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2018-03-16 | $22.77 | $22.77 | $22.77 | $22.77 | $22.77 | 0 |
| 2018-03-15 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2018-03-14 | $22.76 | $22.76 | $22.76 | $22.76 | $22.76 | 0 |
| 2018-03-13 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 0 |
| 2018-03-12 | $22.96 | $22.96 | $22.96 | $22.96 | $22.96 | 0 |
| 2018-03-09 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2018-03-08 | $22.51 | $22.51 | $22.51 | $22.51 | $22.51 | 0 |
| 2018-03-07 | $22.36 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2018-03-06 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2018-03-05 | $22.13 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2018-03-02 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2018-03-01 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2018-02-28 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2018-02-27 | $22.20 | $22.20 | $22.20 | $22.20 | $22.20 | 0 |
| 2018-02-26 | $22.47 | $22.47 | $22.47 | $22.47 | $22.47 | 0 |
| 2018-02-23 | $22.24 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2018-02-22 | $21.90 | $21.90 | $21.90 | $21.90 | $21.90 | 0 |
| 2018-02-21 | $21.89 | $21.89 | $21.89 | $21.89 | $21.89 | 0 |
| 2018-02-20 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 0 |
| 2018-02-16 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2018-02-15 | $22.03 | $22.03 | $22.03 | $22.03 | $22.03 | 0 |
| 2018-02-14 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2018-02-13 | $21.50 | $21.50 | $21.50 | $21.50 | $21.50 | 0 |
| 2018-02-12 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 0 |
| 2018-02-09 | $21.16 | $21.16 | $21.16 | $21.16 | $21.16 | 0 |
| 2018-02-08 | $20.79 | $20.79 | $20.79 | $20.79 | $20.79 | 0 |
| 2018-02-07 | $21.65 | $21.65 | $21.65 | $21.65 | $21.65 | 0 |
| 2018-02-06 | $21.86 | $21.86 | $21.86 | $21.86 | $21.86 | 0 |
| 2018-02-05 | $21.48 | $21.48 | $21.48 | $21.48 | $21.48 | 0 |
| 2018-02-02 | $22.30 | $22.30 | $22.30 | $22.30 | $22.30 | 0 |
| 2018-02-01 | $22.74 | $22.74 | $22.74 | $22.74 | $22.74 | 0 |
| 2018-01-31 | $22.79 | $22.79 | $22.79 | $22.79 | $22.79 | 0 |
| 2018-01-30 | $22.67 | $22.67 | $22.67 | $22.67 | $22.67 | 0 |
| 2018-01-29 | $22.75 | $22.75 | $22.75 | $22.75 | $22.75 | 0 |
| 2018-01-26 | $22.90 | $22.90 | $22.90 | $22.90 | $22.90 | 0 |
| 2018-01-25 | $22.71 | $22.71 | $22.71 | $22.71 | $22.71 | 0 |
| 2018-01-24 | $22.61 | $22.61 | $22.61 | $22.61 | $22.61 | 0 |
| 2018-01-23 | $22.59 | $22.59 | $22.59 | $22.59 | $22.59 | 0 |
| 2018-01-22 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 0 |
| 2018-01-19 | $22.28 | $22.28 | $22.28 | $22.28 | $22.28 | 0 |
| 2018-01-18 | $22.16 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2018-01-17 | $22.19 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2018-01-16 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 0 |
| 2018-01-12 | $22.10 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2018-01-11 | $21.91 | $21.91 | $21.91 | $21.91 | $21.91 | 0 |
| 2018-01-10 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 0 |
| 2018-01-09 | $21.87 | $21.87 | $21.87 | $21.87 | $21.87 | 0 |
| 2018-01-08 | $21.82 | $21.82 | $21.82 | $21.82 | $21.82 | 0 |
| 2018-01-05 | $21.75 | $21.75 | $21.75 | $21.75 | $21.75 | 0 |
| 2018-01-04 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 0 |
| 2018-01-03 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2018-01-02 | $21.21 | $21.21 | $21.21 | $21.21 | $21.21 | 0 |
| 2017-12-29 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2017-12-28 | $21.20 | $21.20 | $21.20 | $21.20 | $21.20 | 0 |
| 2017-12-27 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2017-12-26 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2017-12-22 | $21.07 | $21.07 | $21.07 | $21.07 | $21.07 | 0 |
| 2017-12-21 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 0 |
| 2017-12-20 | $21.10 | $21.10 | $21.10 | $21.10 | $21.10 | 0 |
| 2017-12-19 | $21.76 | $21.76 | $21.76 | $21.76 | $21.17 | 0 |
| 2017-12-18 | $21.89 | $21.89 | $21.89 | $21.89 | $21.30 | 0 |
| 2017-12-15 | $21.79 | $21.79 | $21.79 | $21.79 | $21.20 | 0 |
| 2017-12-14 | $21.65 | $21.65 | $21.65 | $21.65 | $21.06 | 0 |
| 2017-12-13 | $21.66 | $21.66 | $21.66 | $21.66 | $21.07 | 0 |
| 2017-12-12 | $21.68 | $21.68 | $21.68 | $21.68 | $21.09 | 0 |
| 2017-12-11 | $21.65 | $21.65 | $21.65 | $21.65 | $21.06 | 0 |
| 2017-12-08 | $21.59 | $21.59 | $21.59 | $21.59 | $21.01 | 0 |
| 2017-12-07 | $21.53 | $21.53 | $21.53 | $21.53 | $20.95 | 0 |
| 2017-12-06 | $21.39 | $21.39 | $21.39 | $21.39 | $20.81 | 0 |
| 2017-12-05 | $21.34 | $21.34 | $21.34 | $21.34 | $20.76 | 0 |
| 2017-12-04 | $21.31 | $21.31 | $21.31 | $21.31 | $20.73 | 0 |
| 2017-12-01 | $21.51 | $21.51 | $21.51 | $21.51 | $20.93 | 0 |
| 2017-11-30 | $21.58 | $21.58 | $21.58 | $21.58 | $21.00 | 0 |
| 2017-11-29 | $21.46 | $21.46 | $21.46 | $21.46 | $20.88 | 0 |
| 2017-11-28 | $21.63 | $21.63 | $21.63 | $21.63 | $21.04 | 0 |
| 2017-11-27 | $21.48 | $21.48 | $21.48 | $21.48 | $20.90 | 0 |
| 2017-11-24 | $21.45 | $21.45 | $21.45 | $21.45 | $20.87 | 0 |
| 2017-11-22 | $21.31 | $21.31 | $21.31 | $21.31 | $20.73 | 0 |
| 2017-11-21 | $21.35 | $21.35 | $21.35 | $21.35 | $20.77 | 0 |
| 2017-11-20 | $21.19 | $21.19 | $21.19 | $21.19 | $20.62 | 0 |
| 2017-11-17 | $21.14 | $21.14 | $21.14 | $21.14 | $20.57 | 0 |
| 2017-11-16 | $21.21 | $21.21 | $21.21 | $21.21 | $20.64 | 0 |
| 2017-11-15 | $21.09 | $21.09 | $21.09 | $21.09 | $20.52 | 0 |
| 2017-11-14 | $21.20 | $21.20 | $21.20 | $21.20 | $20.63 | 0 |
| 2017-11-13 | $21.22 | $21.22 | $21.22 | $21.22 | $20.65 | 0 |
| 2017-11-10 | $21.21 | $21.21 | $21.21 | $21.21 | $20.64 | 0 |
| 2017-11-09 | $21.24 | $21.24 | $21.24 | $21.24 | $20.67 | 0 |
| 2017-11-08 | $21.36 | $21.36 | $21.36 | $21.36 | $20.78 | 0 |
| 2017-11-07 | $21.28 | $21.28 | $21.28 | $21.28 | $20.70 | 0 |
| 2017-11-06 | $21.34 | $21.34 | $21.34 | $21.34 | $20.76 | 0 |
| 2017-11-03 | $21.23 | $21.23 | $21.23 | $21.23 | $20.66 | 0 |
| 2017-11-02 | $21.20 | $21.20 | $21.20 | $21.20 | $20.63 | 0 |
| 2017-11-01 | $21.16 | $21.16 | $21.16 | $21.16 | $20.59 | 0 |
| 2017-10-31 | $21.15 | $21.15 | $21.15 | $21.15 | $20.58 | 0 |
| 2017-10-30 | $21.15 | $21.15 | $21.15 | $21.15 | $20.58 | 0 |
| 2017-10-27 | $21.12 | $21.12 | $21.12 | $21.12 | $20.55 | 0 |
| 2017-10-26 | $20.74 | $20.74 | $20.74 | $20.74 | $20.18 | 0 |
| 2017-10-25 | $20.65 | $20.65 | $20.65 | $20.65 | $20.09 | 0 |
| 2017-10-24 | $20.70 | $20.70 | $20.70 | $20.70 | $20.14 | 0 |
| 2017-10-23 | $20.67 | $20.67 | $20.67 | $20.67 | $20.11 | 0 |
| 2017-10-20 | $20.80 | $20.80 | $20.80 | $20.80 | $20.24 | 0 |
| 2017-10-19 | $20.67 | $20.67 | $20.67 | $20.67 | $20.11 | 0 |
| 2017-10-18 | $20.70 | $20.70 | $20.70 | $20.70 | $20.14 | 0 |
| 2017-10-17 | $20.72 | $20.72 | $20.72 | $20.72 | $20.16 | 0 |
| 2017-10-16 | $20.75 | $20.75 | $20.75 | $20.75 | $20.19 | 0 |
| 2017-10-13 | $20.75 | $20.75 | $20.75 | $20.75 | $20.19 | 0 |
| 2017-10-12 | $20.73 | $20.73 | $20.73 | $20.73 | $20.17 | 0 |
| 2017-10-11 | $20.73 | $20.73 | $20.73 | $20.73 | $20.17 | 0 |
| 2017-10-10 | $20.62 | $20.62 | $20.62 | $20.62 | $20.06 | 0 |
| 2017-10-09 | $20.63 | $20.63 | $20.63 | $20.63 | $20.07 | 0 |
| 2017-10-06 | $20.66 | $20.66 | $20.66 | $20.66 | $20.10 | 0 |
| 2017-10-05 | $20.61 | $20.61 | $20.61 | $20.61 | $20.05 | 0 |
| 2017-10-04 | $20.42 | $20.42 | $20.42 | $20.42 | $19.87 | 0 |
| 2017-10-03 | $20.41 | $20.41 | $20.41 | $20.41 | $19.86 | 0 |
| 2017-10-02 | $20.36 | $20.36 | $20.36 | $20.36 | $19.81 | 0 |
| 2017-09-29 | $20.33 | $20.33 | $20.33 | $20.33 | $19.78 | 0 |
| 2017-09-28 | $20.22 | $20.22 | $20.22 | $20.22 | $19.67 | 0 |
| 2017-09-27 | $20.18 | $20.18 | $20.18 | $20.18 | $19.63 | 0 |
| 2017-09-26 | $20.03 | $20.03 | $20.03 | $20.03 | $19.49 | 0 |
| 2017-09-25 | $20.07 | $20.07 | $20.07 | $20.07 | $19.53 | 0 |
| 2017-09-22 | $20.22 | $20.22 | $20.22 | $20.22 | $19.67 | 0 |
| 2017-09-21 | $20.22 | $20.22 | $20.22 | $20.22 | $19.67 | 0 |
| 2017-09-20 | $20.26 | $20.26 | $20.26 | $20.26 | $19.71 | 0 |
| 2017-09-19 | $20.21 | $20.21 | $20.21 | $20.21 | $19.66 | 0 |
| 2017-09-18 | $20.21 | $20.21 | $20.21 | $20.21 | $19.66 | 0 |
| 2017-09-15 | $20.16 | $20.16 | $20.16 | $20.16 | $19.61 | 0 |
| 2017-09-14 | $20.12 | $20.12 | $20.12 | $20.12 | $19.58 | 0 |
| 2017-09-13 | $20.17 | $20.17 | $20.17 | $20.17 | $19.62 | 0 |
| 2017-09-12 | $20.18 | $20.18 | $20.18 | $20.18 | $19.63 | 0 |
| 2017-09-11 | $20.13 | $20.13 | $20.13 | $20.13 | $19.59 | 0 |
| 2017-09-08 | $19.94 | $19.94 | $19.94 | $19.94 | $19.40 | 0 |
| 2017-09-07 | $19.94 | $19.94 | $19.94 | $19.94 | $19.40 | 0 |
| 2017-09-06 | $19.91 | $19.91 | $19.91 | $19.91 | $19.37 | 0 |
| 2017-09-05 | $19.88 | $19.88 | $19.88 | $19.88 | $19.34 | 0 |
| 2017-09-01 | $20.02 | $20.02 | $20.02 | $20.02 | $19.48 | 0 |
| 2017-08-31 | $20.08 | $20.08 | $20.08 | $20.08 | $19.54 | 0 |
| 2017-08-30 | $19.94 | $19.94 | $19.94 | $19.94 | $19.40 | 0 |
| 2017-08-29 | $19.80 | $19.80 | $19.80 | $19.80 | $19.26 | 0 |
| 2017-08-28 | $19.78 | $19.78 | $19.78 | $19.78 | $19.24 | 0 |
| 2017-08-25 | $19.79 | $19.79 | $19.79 | $19.79 | $19.25 | 0 |
| 2017-08-24 | $19.76 | $19.76 | $19.76 | $19.76 | $19.23 | 0 |
| 2017-08-23 | $19.80 | $19.80 | $19.80 | $19.80 | $19.26 | 0 |
| 2017-08-22 | $19.88 | $19.88 | $19.88 | $19.88 | $19.34 | 0 |
| 2017-08-21 | $19.66 | $19.66 | $19.66 | $19.66 | $19.13 | 0 |
| 2017-08-18 | $19.62 | $19.62 | $19.62 | $19.62 | $19.09 | 0 |
| 2017-08-17 | $19.61 | $19.61 | $19.61 | $19.61 | $19.08 | 0 |
| 2017-08-16 | $19.90 | $19.90 | $19.90 | $19.90 | $19.36 | 0 |
| 2017-08-15 | $19.80 | $19.80 | $19.80 | $19.80 | $19.26 | 0 |
| 2017-08-14 | $19.80 | $19.80 | $19.80 | $19.80 | $19.26 | 0 |
| 2017-08-11 | $19.54 | $19.54 | $19.54 | $19.54 | $19.01 | 0 |
| 2017-08-10 | $19.49 | $19.49 | $19.49 | $19.49 | $18.96 | 0 |
| 2017-08-09 | $19.78 | $19.78 | $19.78 | $19.78 | $19.24 | 0 |
| 2017-08-08 | $19.78 | $19.78 | $19.78 | $19.78 | $19.24 | 0 |
| 2017-08-07 | $19.87 | $19.87 | $19.87 | $19.87 | $19.33 | 0 |
| 2017-08-04 | $19.85 | $19.85 | $19.85 | $19.85 | $19.31 | 0 |
| 2017-08-03 | $19.81 | $19.81 | $19.81 | $19.81 | $19.27 | 0 |
| 2017-08-02 | $19.89 | $19.89 | $19.89 | $19.89 | $19.35 | 0 |
| 2017-08-01 | $19.88 | $19.88 | $19.88 | $19.88 | $19.34 | 0 |
| 2017-07-31 | $19.79 | $19.79 | $19.79 | $19.79 | $19.25 | 0 |
| 2017-07-28 | $19.84 | $19.84 | $19.84 | $19.84 | $19.30 | 0 |
| 2017-07-27 | $19.86 | $19.86 | $19.86 | $19.86 | $19.32 | 0 |
| 2017-07-26 | $19.91 | $19.91 | $19.91 | $19.91 | $19.37 | 0 |
| 2017-07-25 | $19.87 | $19.87 | $19.87 | $19.87 | $19.33 | 0 |
| 2017-07-24 | $19.88 | $19.88 | $19.88 | $19.88 | $19.34 | 0 |
| 2017-07-21 | $19.87 | $19.87 | $19.87 | $19.87 | $19.33 | 0 |
| 2017-07-20 | $19.81 | $19.81 | $19.81 | $19.81 | $19.27 | 0 |
| 2017-07-19 | $19.80 | $19.80 | $19.80 | $19.80 | $19.26 | 0 |
| 2017-07-18 | $19.71 | $19.71 | $19.71 | $19.71 | $19.18 | 0 |
| 2017-07-17 | $19.64 | $19.64 | $19.64 | $19.64 | $19.11 | 0 |
| 2017-07-14 | $19.62 | $19.62 | $19.62 | $19.62 | $19.09 | 0 |
| 2017-07-13 | $19.50 | $19.50 | $19.50 | $19.50 | $18.97 | 0 |
| 2017-07-12 | $19.46 | $19.46 | $19.46 | $19.46 | $18.93 | 0 |
| 2017-07-11 | $19.26 | $19.26 | $19.26 | $19.26 | $18.74 | 0 |
| 2017-07-10 | $19.27 | $19.27 | $19.27 | $19.27 | $18.75 | 0 |
| 2017-07-07 | $19.22 | $19.22 | $19.22 | $19.22 | $18.70 | 0 |
| 2017-07-06 | $19.07 | $19.07 | $19.07 | $19.07 | $18.55 | 0 |
| 2017-07-05 | $19.21 | $19.21 | $19.21 | $19.21 | $18.69 | 0 |
| 2017-07-03 | $19.15 | $19.15 | $19.15 | $19.15 | $18.63 | 0 |
| 2017-06-30 | $19.19 | $19.19 | $19.19 | $19.19 | $18.67 | 0 |