ARDEN ALTERNATIVE STRATEGIES FUND CLASS I SHARES (ARDNX) Exchange: NMFQS
Data as of Oct. 8, 2025
$8.98 ($0.00) 0.00%
ARDEN ALTERNATIVE STRATEGIES FUND CLASS I SHARES - Daily Information
Click for more stock information on ARDEN ALTERNATIVE STRATEGIES FUND CLASS I SHARES.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $8.98 |
| Previous Close | $8.98 |
| High | $8.98 |
| Low | $8.98 |
| Adjusted Open | $8.98 |
| Previous Adjusted Close | $8.98 |
| Adjusted High | $8.98 |
| Adjusted Low | $8.98 |
Invest in ARDEN ALTERNATIVE STRATEGIES FUND CLASS I SHARES (ARDNX)
Historical Stock Data for ARDEN ALTERNATIVE STRATEGIES FUND CLASS I SHARES (ARDNX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2016-07-22 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-21 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-20 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-19 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-18 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-15 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-14 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-11 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-05 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-07-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-30 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-29 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-27 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-23 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-22 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-21 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-20 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-17 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-15 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-14 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-10 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-09 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-06-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-31 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-27 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-26 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-25 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-23 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-20 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-18 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-17 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-16 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-11 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-10 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-09 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-05 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-04 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-05-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-29 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-27 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-26 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-25 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-22 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-21 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-20 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-19 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-18 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-15 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-14 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-13 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-12 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-11 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-05 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-04 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-04-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-03-31 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-03-30 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-03-29 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-03-28 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-03-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2016-03-23 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-03-22 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-03-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-03-18 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-03-17 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-03-16 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-03-15 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 0 |
| 2016-03-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-03-11 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2016-03-10 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-03-09 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-03-08 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2016-03-07 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2015-11-20 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2015-11-19 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| 2015-11-18 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2015-11-17 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2015-11-16 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2015-11-13 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2015-11-12 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2015-11-11 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2015-11-10 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2015-11-09 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2015-11-06 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2015-11-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2015-11-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| 2015-11-03 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2015-11-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2015-10-30 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2015-10-29 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2015-10-28 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2015-10-27 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2015-10-26 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2015-10-23 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2015-10-22 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2015-10-21 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2015-10-20 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2015-10-19 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2015-10-16 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 0 |
| 2015-10-15 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2015-10-14 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2015-10-13 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2015-10-12 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2015-10-09 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2015-10-08 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2015-10-07 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2015-10-06 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2015-10-05 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2015-10-02 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2015-10-01 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2015-09-30 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 0 |
| 2015-09-29 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2015-09-28 | $9.42 | $9.42 | $9.42 | $9.42 | $9.42 | 0 |
| 2015-09-25 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2015-09-24 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2015-09-23 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2015-09-22 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2015-09-21 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2015-09-18 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2015-09-17 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2015-09-16 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2015-09-15 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2015-09-14 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2015-09-11 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2015-09-10 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2015-09-09 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2015-09-08 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2015-09-04 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2015-09-03 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2015-09-02 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2015-09-01 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2015-08-31 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2015-08-28 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2015-08-27 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2015-08-26 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2015-08-25 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 0 |
| 2015-08-24 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2015-08-21 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2015-08-20 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2015-08-19 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2015-08-18 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-08-17 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-08-14 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2015-08-13 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2015-08-12 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 0 |
| 2015-08-11 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2015-08-10 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2015-08-07 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2015-08-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2015-08-05 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2015-08-04 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2015-08-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2015-07-31 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2015-07-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2015-07-29 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2015-07-28 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2015-07-27 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2015-07-24 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2015-07-23 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2015-07-22 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2015-07-21 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2015-07-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2015-07-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2015-07-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2015-07-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2015-07-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2015-07-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2015-07-10 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2015-07-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2015-07-08 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 0 |
| 2015-07-07 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2015-07-06 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2015-07-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2015-07-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2015-06-30 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2015-06-29 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2015-06-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2015-06-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2015-06-24 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2015-06-23 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2015-06-22 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-06-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-06-18 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2015-06-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2015-06-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2015-06-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2015-06-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-06-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-06-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2015-06-09 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0 |
| 2015-06-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-06-05 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-06-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2015-06-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2015-06-02 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2015-06-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2015-05-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2015-05-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2015-05-27 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2015-05-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2015-05-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2015-05-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2015-05-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2015-05-19 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2015-05-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2015-05-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2015-05-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2015-05-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2015-05-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2015-05-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2015-05-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2015-05-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2015-05-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2015-05-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2015-05-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2015-05-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2015-04-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2015-04-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2015-04-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2015-04-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2015-04-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2015-04-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2015-04-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2015-04-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2015-04-20 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2015-04-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2015-04-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2015-04-15 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2015-04-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-04-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-04-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2015-04-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-04-08 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2015-04-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2015-04-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2015-04-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-04-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2015-03-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2015-03-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2015-03-27 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2015-03-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2015-03-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2015-03-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2015-03-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2015-03-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2015-03-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2015-03-18 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2015-03-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2015-03-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2015-03-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2015-03-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2015-03-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2015-03-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |