SECOND NATURE THEMATIC GROWTH FUND CLASS I (CEGYX) Exchange: NMFQS
Data as of Aug. 22, 2025
$11.24 ($0.00) 0.00%
SECOND NATURE THEMATIC GROWTH FUND CLASS I - Daily Information
Click for more stock information on SECOND NATURE THEMATIC GROWTH FUND CLASS I.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $11.24 |
| Previous Close | $11.24 |
| High | $11.24 |
| Low | $11.24 |
| Adjusted Open | $11.24 |
| Previous Adjusted Close | $11.24 |
| Adjusted High | $11.24 |
| Adjusted Low | $11.24 |
Invest in SECOND NATURE THEMATIC GROWTH FUND CLASS I (CEGYX)
Historical Stock Data for SECOND NATURE THEMATIC GROWTH FUND CLASS I (CEGYX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2020-12-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-12-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-12-10 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-12-09 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-12-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-12-07 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-12-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-12-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-12-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-12-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-30 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-25 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-23 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-19 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-18 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-10 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-09 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-06 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-11-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-30 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-29 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-26 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-23 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-19 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-09 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-07 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-06 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-10-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-30 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-29 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-25 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-23 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-18 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-10 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-09 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-09-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-31 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-26 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-25 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-19 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-18 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-10 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-07 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-06 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-08-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-31 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-30 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-29 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-23 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-10 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-09 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-07 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-06 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-07-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-30 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-29 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-26 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-25 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-23 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-19 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-18 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-10 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-09 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-02 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-06-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-29 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-26 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-19 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-18 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-12 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-11 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-07 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-06 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-05 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-04 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-05-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-30 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-29 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-28 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-24 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-23 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-22 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-21 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-20 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-17 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-16 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-15 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-14 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-13 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-09 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-08 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-04-07 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-04-06 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-04-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-04-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-04-01 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-03-31 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-03-30 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-03-27 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-03-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-03-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-03-24 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-03-23 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-03-20 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-03-19 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-03-18 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-03-17 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-03-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-03-13 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-03-12 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-03-11 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-03-10 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-03-09 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-03-06 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-03-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-03-04 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-03-03 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-03-02 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-02-28 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-02-27 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2020-02-26 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-02-25 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2020-02-24 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-02-21 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2020-02-20 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2020-02-19 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2020-02-18 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-02-14 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2020-02-13 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2020-02-12 | $11.22 | $11.22 | $11.22 | $11.22 | $11.22 | 0 |
| 2020-02-11 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2020-02-10 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 0 |
| 2020-02-07 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2020-02-06 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2020-02-05 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2020-02-04 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 0 |
| 2020-02-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2020-01-31 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2020-01-30 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2020-01-29 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2020-01-28 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2020-01-27 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-01-24 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2020-01-23 | $11.18 | $11.18 | $11.18 | $11.18 | $11.18 | 0 |
| 2020-01-22 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2020-01-21 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2020-01-17 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2020-01-16 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2020-01-15 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-01-14 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2020-01-13 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2020-01-10 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2020-01-09 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2020-01-08 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-01-07 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2020-01-06 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2020-01-03 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2020-01-02 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2019-12-31 | $10.97 | $10.97 | $10.97 | $10.97 | $10.97 | 0 |
| 2019-12-30 | $10.94 | $10.94 | $10.94 | $10.94 | $10.94 | 0 |
| 2019-12-27 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2019-12-26 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 0 |
| 2019-12-24 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2019-12-23 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2019-12-20 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2019-12-19 | $11.03 | $11.03 | $11.03 | $11.03 | $10.91 | 0 |
| 2019-12-18 | $11.01 | $11.01 | $11.01 | $11.01 | $10.89 | 0 |
| 2019-12-17 | $11.02 | $11.02 | $11.02 | $11.02 | $10.90 | 0 |
| 2019-12-16 | $11.02 | $11.02 | $11.02 | $11.02 | $10.90 | 0 |
| 2019-12-13 | $10.98 | $10.98 | $10.98 | $10.98 | $10.86 | 0 |
| 2019-12-12 | $10.99 | $10.99 | $10.99 | $10.99 | $10.87 | 0 |
| 2019-12-11 | $10.97 | $10.97 | $10.97 | $10.97 | $10.85 | 0 |
| 2019-12-10 | $10.98 | $10.98 | $10.98 | $10.98 | $10.86 | 0 |
| 2019-12-09 | $10.98 | $10.98 | $10.98 | $10.98 | $10.86 | 0 |
| 2019-12-06 | $10.99 | $10.99 | $10.99 | $10.99 | $10.87 | 0 |
| 2019-12-05 | $10.94 | $10.94 | $10.94 | $10.94 | $10.82 | 0 |
| 2019-12-04 | $10.93 | $10.93 | $10.93 | $10.93 | $10.81 | 0 |
| 2019-12-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.75 | 0 |
| 2019-12-02 | $10.92 | $10.92 | $10.92 | $10.92 | $10.80 | 0 |
| 2019-11-29 | $10.98 | $10.98 | $10.98 | $10.98 | $10.86 | 0 |
| 2019-11-27 | $11.02 | $11.02 | $11.02 | $11.02 | $10.90 | 0 |
| 2019-11-26 | $10.97 | $10.97 | $10.97 | $10.97 | $10.85 | 0 |
| 2019-11-25 | $10.91 | $10.91 | $10.91 | $10.91 | $10.79 | 0 |
| 2019-11-22 | $10.89 | $10.89 | $10.89 | $10.89 | $10.77 | 0 |
| 2019-11-21 | $10.89 | $10.89 | $10.89 | $10.89 | $10.77 | 0 |
| 2019-11-20 | $10.92 | $10.92 | $10.92 | $10.92 | $10.80 | 0 |
| 2019-11-19 | $10.87 | $10.87 | $10.87 | $10.87 | $10.75 | 0 |
| 2019-11-18 | $10.91 | $10.91 | $10.91 | $10.91 | $10.79 | 0 |
| 2019-11-15 | $10.88 | $10.88 | $10.88 | $10.88 | $10.76 | 0 |
| 2019-11-14 | $10.85 | $10.85 | $10.85 | $10.85 | $10.73 | 0 |
| 2019-11-13 | $10.81 | $10.81 | $10.81 | $10.81 | $10.69 | 0 |
| 2019-11-12 | $10.74 | $10.74 | $10.74 | $10.74 | $10.62 | 0 |
| 2019-11-11 | $10.76 | $10.76 | $10.76 | $10.76 | $10.64 | 0 |
| 2019-11-08 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
| 2019-11-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.68 | 0 |
| 2019-11-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.69 | 0 |
| 2019-11-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
| 2019-11-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.66 | 0 |
| 2019-11-01 | $10.83 | $10.83 | $10.83 | $10.83 | $10.71 | 0 |
| 2019-10-31 | $10.81 | $10.81 | $10.81 | $10.81 | $10.69 | 0 |
| 2019-10-30 | $10.87 | $10.87 | $10.87 | $10.87 | $10.75 | 0 |
| 2019-10-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.71 | 0 |
| 2019-10-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.74 | 0 |
| 2019-10-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.78 | 0 |
| 2019-10-24 | $10.91 | $10.91 | $10.91 | $10.91 | $10.79 | 0 |
| 2019-10-23 | $10.95 | $10.95 | $10.95 | $10.95 | $10.83 | 0 |
| 2019-10-22 | $10.96 | $10.96 | $10.96 | $10.96 | $10.84 | 0 |
| 2019-10-21 | $11.08 | $11.08 | $11.08 | $11.08 | $10.96 | 0 |
| 2019-10-18 | $10.96 | $10.96 | $10.96 | $10.96 | $10.84 | 0 |
| 2019-10-17 | $10.95 | $10.95 | $10.95 | $10.95 | $10.83 | 0 |
| 2019-10-16 | $10.89 | $10.89 | $10.89 | $10.89 | $10.77 | 0 |
| 2019-10-15 | $10.88 | $10.88 | $10.88 | $10.88 | $10.76 | 0 |
| 2019-10-14 | $10.83 | $10.83 | $10.83 | $10.83 | $10.71 | 0 |
| 2019-10-11 | $10.89 | $10.89 | $10.89 | $10.89 | $10.77 | 0 |
| 2019-10-10 | $10.84 | $10.84 | $10.84 | $10.84 | $10.72 | 0 |
| 2019-10-09 | $10.80 | $10.80 | $10.80 | $10.80 | $10.68 | 0 |
| 2019-10-08 | $10.83 | $10.83 | $10.83 | $10.83 | $10.71 | 0 |
| 2019-10-07 | $10.83 | $10.83 | $10.83 | $10.83 | $10.71 | 0 |
| 2019-10-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.74 | 0 |
| 2019-10-03 | $10.72 | $10.72 | $10.72 | $10.72 | $10.60 | 0 |
| 2019-10-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.52 | 0 |
| 2019-10-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.67 | 0 |
| 2019-09-30 | $10.88 | $10.88 | $10.88 | $10.88 | $10.76 | 0 |
| 2019-09-27 | $10.83 | $10.83 | $10.83 | $10.83 | $10.71 | 0 |
| 2019-09-26 | $10.85 | $10.85 | $10.85 | $10.85 | $10.73 | 0 |
| 2019-09-25 | $10.85 | $10.85 | $10.85 | $10.85 | $10.73 | 0 |
| 2019-09-24 | $10.82 | $10.82 | $10.82 | $10.82 | $10.70 | 0 |
| 2019-09-23 | $10.87 | $10.87 | $10.87 | $10.87 | $10.75 | 0 |
| 2019-09-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.74 | 0 |
| 2019-09-19 | $10.90 | $10.90 | $10.90 | $10.90 | $10.78 | 0 |
| 2019-09-18 | $10.91 | $10.91 | $10.91 | $10.91 | $10.79 | 0 |
| 2019-09-17 | $10.92 | $10.92 | $10.92 | $10.92 | $10.80 | 0 |
| 2019-09-16 | $10.84 | $10.84 | $10.84 | $10.84 | $10.72 | 0 |
| 2019-09-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.78 | 0 |
| 2019-09-12 | $10.93 | $10.93 | $10.93 | $10.93 | $10.81 | 0 |
| 2019-09-11 | $10.90 | $10.90 | $10.90 | $10.90 | $10.78 | 0 |
| 2019-09-10 | $10.85 | $10.85 | $10.85 | $10.85 | $10.73 | 0 |
| 2019-09-09 | $10.85 | $10.85 | $10.85 | $10.85 | $10.73 | 0 |
| 2019-09-06 | $10.87 | $10.87 | $10.87 | $10.87 | $10.75 | 0 |
| 2019-09-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.72 | 0 |
| 2019-09-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.68 | 0 |
| 2019-09-03 | $10.72 | $10.72 | $10.72 | $10.72 | $10.60 | 0 |
| 2019-08-30 | $10.76 | $10.76 | $10.76 | $10.76 | $10.64 | 0 |
| 2019-08-29 | $10.76 | $10.76 | $10.76 | $10.76 | $10.64 | 0 |
| 2019-08-28 | $10.66 | $10.66 | $10.66 | $10.66 | $10.54 | 0 |
| 2019-08-27 | $10.56 | $10.56 | $10.56 | $10.56 | $10.45 | 0 |
| 2019-08-26 | $10.56 | $10.56 | $10.56 | $10.56 | $10.45 | 0 |
| 2019-08-23 | $10.45 | $10.45 | $10.45 | $10.45 | $10.34 | 0 |
| 2019-08-22 | $10.71 | $10.71 | $10.71 | $10.71 | $10.59 | 0 |
| 2019-08-21 | $10.68 | $10.68 | $10.68 | $10.68 | $10.56 | 0 |
| 2019-08-20 | $10.52 | $10.52 | $10.52 | $10.52 | $10.41 | 0 |
| 2019-08-19 | $10.56 | $10.56 | $10.56 | $10.56 | $10.45 | 0 |
| 2019-08-16 | $10.44 | $10.44 | $10.44 | $10.44 | $10.33 | 0 |
| 2019-08-15 | $10.33 | $10.33 | $10.33 | $10.33 | $10.22 | 0 |
| 2019-08-14 | $10.26 | $10.26 | $10.26 | $10.26 | $10.15 | 0 |
| 2019-08-13 | $10.49 | $10.49 | $10.49 | $10.49 | $10.38 | 0 |
| 2019-08-12 | $10.37 | $10.37 | $10.37 | $10.37 | $10.26 | 0 |
| 2019-08-09 | $10.47 | $10.47 | $10.47 | $10.47 | $10.36 | 0 |
| 2019-08-08 | $10.54 | $10.54 | $10.54 | $10.54 | $10.43 | 0 |
| 2019-08-07 | $10.38 | $10.38 | $10.38 | $10.38 | $10.27 | 0 |
| 2019-08-06 | $10.32 | $10.32 | $10.32 | $10.32 | $10.21 | 0 |
| 2019-08-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.03 | 0 |
| 2019-08-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.29 | 0 |
| 2019-08-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.30 | 0 |
| 2019-07-31 | $10.57 | $10.57 | $10.57 | $10.57 | $10.46 | 0 |
| 2019-07-30 | $10.68 | $10.68 | $10.68 | $10.68 | $10.56 | 0 |
| 2019-07-29 | $10.72 | $10.72 | $10.72 | $10.72 | $10.60 | 0 |
| 2019-07-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2019-07-25 | $10.64 | $10.64 | $10.64 | $10.64 | $10.52 | 0 |
| 2019-07-24 | $10.65 | $10.65 | $10.65 | $10.65 | $10.53 | 0 |
| 2019-07-23 | $10.62 | $10.62 | $10.62 | $10.62 | $10.50 | 0 |
| 2019-07-22 | $10.55 | $10.55 | $10.55 | $10.55 | $10.44 | 0 |
| 2019-07-19 | $10.59 | $10.59 | $10.59 | $10.59 | $10.48 | 0 |
| 2019-07-18 | $10.69 | $10.69 | $10.69 | $10.69 | $10.57 | 0 |
| 2019-07-17 | $10.71 | $10.71 | $10.71 | $10.71 | $10.59 | 0 |
| 2019-07-16 | $10.74 | $10.74 | $10.74 | $10.74 | $10.62 | 0 |
| 2019-07-15 | $10.75 | $10.75 | $10.75 | $10.75 | $10.63 | 0 |
| 2019-07-12 | $10.73 | $10.73 | $10.73 | $10.73 | $10.61 | 0 |
| 2019-07-11 | $10.66 | $10.66 | $10.66 | $10.66 | $10.54 | 0 |
| 2019-07-10 | $10.67 | $10.67 | $10.67 | $10.67 | $10.55 | 0 |
| 2019-07-09 | $10.61 | $10.61 | $10.61 | $10.61 | $10.49 | 0 |
| 2019-07-08 | $10.62 | $10.62 | $10.62 | $10.62 | $10.50 | 0 |
| 2019-07-05 | $10.61 | $10.61 | $10.61 | $10.61 | $10.49 | 0 |
| 2019-07-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.51 | 0 |
| 2019-07-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.39 | 0 |
| 2019-07-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.34 | 0 |
| 2019-06-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.31 | 0 |
| 2019-06-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.25 | 0 |
| 2019-06-26 | $10.31 | $10.31 | $10.31 | $10.31 | $10.20 | 0 |
| 2019-06-25 | $10.39 | $10.39 | $10.39 | $10.39 | $10.28 | 0 |
| 2019-06-24 | $10.48 | $10.48 | $10.48 | $10.48 | $10.37 | 0 |
| 2019-06-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.39 | 0 |
| 2019-06-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.43 | 0 |
| 2019-06-19 | $10.49 | $10.49 | $10.49 | $10.49 | $10.38 | 0 |
| 2019-06-18 | $10.49 | $10.49 | $10.49 | $10.49 | $10.38 | 0 |
| 2019-06-17 | $10.49 | $10.49 | $10.49 | $10.49 | $10.38 | 0 |
| 2019-06-14 | $10.46 | $10.46 | $10.46 | $10.46 | $10.35 | 0 |
| 2019-06-13 | $10.41 | $10.41 | $10.41 | $10.41 | $10.30 | 0 |
| 2019-06-12 | $10.35 | $10.35 | $10.35 | $10.35 | $10.24 | 0 |
| 2019-06-11 | $10.33 | $10.33 | $10.33 | $10.33 | $10.22 | 0 |
| 2019-06-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.21 | 0 |
| 2019-06-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.14 | 0 |
| 2019-06-05 | $10.19 | $10.19 | $10.19 | $10.19 | $10.08 | 0 |
| 2019-06-04 | $10.07 | $10.07 | $10.07 | $10.07 | $9.96 | 0 |
| 2019-06-03 | $9.93 | $9.93 | $9.93 | $9.93 | $9.82 | 0 |
| 2019-05-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.76 | 0 |
| 2019-05-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.84 | 0 |