STONE RIDGE INTERNATIONAL VARIANCE RISK PREMIUM MASTER FUND CLASS I (VRIIX) Exchange: NMFQS
Data as of Aug. 21, 2025
$9.77 ($0.00) 0.00%
STONE RIDGE INTERNATIONAL VARIANCE RISK PREMIUM MASTER FUND CLASS I - Daily Information
Click for more stock information on STONE RIDGE INTERNATIONAL VARIANCE RISK PREMIUM MASTER FUND CLASS I.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $9.77 |
| Previous Close | $9.77 |
| High | $9.77 |
| Low | $9.77 |
| Adjusted Open | $9.77 |
| Previous Adjusted Close | $9.77 |
| Adjusted High | $9.77 |
| Adjusted Low | $9.77 |
Invest in STONE RIDGE INTERNATIONAL VARIANCE RISK PREMIUM MASTER FUND CLASS I (VRIIX)
Historical Stock Data for STONE RIDGE INTERNATIONAL VARIANCE RISK PREMIUM MASTER FUND CLASS I (VRIIX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-01-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2018-01-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2018-01-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2018-01-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-12-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-12-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-12-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-12-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-12-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-12-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-12-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2017-12-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-12-18 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-12-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2017-12-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2017-12-13 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2017-12-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2017-12-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2017-12-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2017-12-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2017-12-06 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2017-12-05 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2017-12-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2017-12-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2017-11-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2017-11-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-11-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-11-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2017-11-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-11-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-11-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2017-11-20 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2017-11-17 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2017-11-16 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2017-11-15 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2017-11-14 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2017-11-13 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2017-11-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2017-11-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2017-11-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-11-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2017-11-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-11-03 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-11-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2017-11-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2017-10-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2017-10-30 | $10.61 | $10.61 | $10.61 | $10.61 | $10.16 | 0 |
| 2017-10-27 | $10.62 | $10.62 | $10.62 | $10.62 | $10.17 | 0 |
| 2017-10-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.13 | 0 |
| 2017-10-25 | $10.56 | $10.56 | $10.56 | $10.56 | $10.11 | 0 |
| 2017-10-24 | $10.59 | $10.59 | $10.59 | $10.59 | $10.14 | 0 |
| 2017-10-23 | $10.58 | $10.58 | $10.58 | $10.58 | $10.13 | 0 |
| 2017-10-20 | $10.59 | $10.59 | $10.59 | $10.59 | $10.14 | 0 |
| 2017-10-19 | $10.58 | $10.58 | $10.58 | $10.58 | $10.13 | 0 |
| 2017-10-18 | $10.61 | $10.61 | $10.61 | $10.61 | $10.16 | 0 |
| 2017-10-17 | $10.60 | $10.60 | $10.60 | $10.60 | $10.15 | 0 |
| 2017-10-16 | $10.60 | $10.60 | $10.60 | $10.60 | $10.15 | 0 |
| 2017-10-13 | $10.59 | $10.59 | $10.59 | $10.59 | $10.14 | 0 |
| 2017-10-12 | $10.58 | $10.58 | $10.58 | $10.58 | $10.13 | 0 |
| 2017-10-11 | $10.56 | $10.56 | $10.56 | $10.56 | $10.11 | 0 |
| 2017-10-10 | $10.55 | $10.55 | $10.55 | $10.55 | $10.10 | 0 |
| 2017-10-09 | $10.53 | $10.53 | $10.53 | $10.53 | $10.09 | 0 |
| 2017-10-06 | $10.53 | $10.53 | $10.53 | $10.53 | $10.09 | 0 |
| 2017-10-05 | $10.53 | $10.53 | $10.53 | $10.53 | $10.09 | 0 |
| 2017-10-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.08 | 0 |
| 2017-10-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.08 | 0 |
| 2017-10-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.05 | 0 |
| 2017-09-29 | $10.47 | $10.47 | $10.47 | $10.47 | $10.03 | 0 |
| 2017-09-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.01 | 0 |
| 2017-09-27 | $10.44 | $10.44 | $10.44 | $10.44 | $10.00 | 0 |
| 2017-09-26 | $10.43 | $10.43 | $10.43 | $10.43 | $9.99 | 0 |
| 2017-09-25 | $10.44 | $10.44 | $10.44 | $10.44 | $10.00 | 0 |
| 2017-09-22 | $10.47 | $10.47 | $10.47 | $10.47 | $10.03 | 0 |
| 2017-09-21 | $10.47 | $10.47 | $10.47 | $10.47 | $10.03 | 0 |
| 2017-09-20 | $10.46 | $10.46 | $10.46 | $10.46 | $10.02 | 0 |
| 2017-09-19 | $10.46 | $10.46 | $10.46 | $10.46 | $10.02 | 0 |
| 2017-09-18 | $10.44 | $10.44 | $10.44 | $10.44 | $10.00 | 0 |
| 2017-09-15 | $10.43 | $10.43 | $10.43 | $10.43 | $9.99 | 0 |
| 2017-09-14 | $10.43 | $10.43 | $10.43 | $10.43 | $9.99 | 0 |
| 2017-09-13 | $10.44 | $10.44 | $10.44 | $10.44 | $10.00 | 0 |
| 2017-09-12 | $10.43 | $10.43 | $10.43 | $10.43 | $9.99 | 0 |
| 2017-09-11 | $10.42 | $10.42 | $10.42 | $10.42 | $9.98 | 0 |
| 2017-09-08 | $10.36 | $10.36 | $10.36 | $10.36 | $9.92 | 0 |
| 2017-09-07 | $10.39 | $10.39 | $10.39 | $10.39 | $9.95 | 0 |
| 2017-09-06 | $10.35 | $10.35 | $10.35 | $10.35 | $9.91 | 0 |
| 2017-09-05 | $10.34 | $10.34 | $10.34 | $10.34 | $9.90 | 0 |
| 2017-09-01 | $10.40 | $10.40 | $10.40 | $10.40 | $9.96 | 0 |
| 2017-08-31 | $10.38 | $10.38 | $10.38 | $10.38 | $9.94 | 0 |
| 2017-08-30 | $10.35 | $10.35 | $10.35 | $10.35 | $9.91 | 0 |
| 2017-08-28 | $10.36 | $10.36 | $10.36 | $10.36 | $9.92 | 0 |
| 2017-08-25 | $10.37 | $10.37 | $10.37 | $10.37 | $9.93 | 0 |
| 2017-08-24 | $10.35 | $10.35 | $10.35 | $10.35 | $9.91 | 0 |
| 2017-08-23 | $10.35 | $10.35 | $10.35 | $10.35 | $9.91 | 0 |
| 2017-08-22 | $10.34 | $10.34 | $10.34 | $10.34 | $9.90 | 0 |
| 2017-08-21 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2017-08-18 | $10.29 | $10.29 | $10.29 | $10.29 | $9.86 | 0 |
| 2017-08-17 | $10.33 | $10.33 | $10.33 | $10.33 | $9.89 | 0 |
| 2017-08-16 | $10.36 | $10.36 | $10.36 | $10.36 | $9.92 | 0 |
| 2017-08-15 | $10.34 | $10.34 | $10.34 | $10.34 | $9.90 | 0 |
| 2017-08-14 | $10.31 | $10.31 | $10.31 | $10.31 | $9.87 | 0 |
| 2017-08-11 | $10.26 | $10.26 | $10.26 | $10.26 | $9.83 | 0 |
| 2017-08-10 | $10.28 | $10.28 | $10.28 | $10.28 | $9.85 | 0 |
| 2017-08-09 | $10.35 | $10.35 | $10.35 | $10.35 | $9.91 | 0 |
| 2017-08-08 | $10.42 | $10.42 | $10.42 | $10.42 | $9.98 | 0 |
| 2017-08-07 | $10.41 | $10.41 | $10.41 | $10.41 | $9.97 | 0 |
| 2017-08-04 | $10.39 | $10.39 | $10.39 | $10.39 | $9.95 | 0 |
| 2017-08-03 | $10.38 | $10.38 | $10.38 | $10.38 | $9.94 | 0 |
| 2017-08-02 | $10.38 | $10.38 | $10.38 | $10.38 | $9.94 | 0 |
| 2017-08-01 | $10.38 | $10.38 | $10.38 | $10.38 | $9.94 | 0 |
| 2017-07-31 | $10.35 | $10.35 | $10.35 | $10.35 | $9.91 | 0 |
| 2017-07-28 | $10.34 | $10.34 | $10.34 | $10.34 | $9.90 | 0 |
| 2017-07-27 | $10.36 | $10.36 | $10.36 | $10.36 | $9.92 | 0 |
| 2017-07-26 | $10.37 | $10.37 | $10.37 | $10.37 | $9.93 | 0 |
| 2017-07-25 | $10.35 | $10.35 | $10.35 | $10.35 | $9.91 | 0 |
| 2017-07-24 | $10.32 | $10.32 | $10.32 | $10.32 | $9.88 | 0 |
| 2017-07-21 | $10.35 | $10.35 | $10.35 | $10.35 | $9.91 | 0 |
| 2017-07-20 | $10.37 | $10.37 | $10.37 | $10.37 | $9.93 | 0 |
| 2017-07-19 | $10.36 | $10.36 | $10.36 | $10.36 | $9.92 | 0 |
| 2017-07-18 | $10.34 | $10.34 | $10.34 | $10.34 | $9.90 | 0 |
| 2017-07-17 | $10.37 | $10.37 | $10.37 | $10.37 | $9.93 | 0 |
| 2017-07-14 | $10.36 | $10.36 | $10.36 | $10.36 | $9.92 | 0 |
| 2017-07-13 | $10.34 | $10.34 | $10.34 | $10.34 | $9.90 | 0 |
| 2017-07-12 | $10.32 | $10.32 | $10.32 | $10.32 | $9.88 | 0 |
| 2017-07-11 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2017-07-10 | $10.29 | $10.29 | $10.29 | $10.29 | $9.86 | 0 |
| 2017-07-07 | $10.25 | $10.25 | $10.25 | $10.25 | $9.82 | 0 |
| 2017-07-05 | $10.28 | $10.28 | $10.28 | $10.28 | $9.85 | 0 |
| 2017-07-03 | $10.28 | $10.28 | $10.28 | $10.28 | $9.85 | 0 |
| 2017-06-30 | $10.22 | $10.22 | $10.22 | $10.22 | $9.79 | 0 |
| 2017-06-29 | $10.24 | $10.24 | $10.24 | $10.24 | $9.81 | 0 |
| 2017-06-28 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2017-06-27 | $10.29 | $10.29 | $10.29 | $10.29 | $9.86 | 0 |
| 2017-06-26 | $10.32 | $10.32 | $10.32 | $10.32 | $9.88 | 0 |
| 2017-06-23 | $10.29 | $10.29 | $10.29 | $10.29 | $9.86 | 0 |
| 2017-06-22 | $10.29 | $10.29 | $10.29 | $10.29 | $9.86 | 0 |
| 2017-06-21 | $10.27 | $10.27 | $10.27 | $10.27 | $9.84 | 0 |
| 2017-06-20 | $10.28 | $10.28 | $10.28 | $10.28 | $9.85 | 0 |
| 2017-06-19 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2017-06-16 | $10.26 | $10.26 | $10.26 | $10.26 | $9.83 | 0 |
| 2017-06-15 | $10.23 | $10.23 | $10.23 | $10.23 | $9.80 | 0 |
| 2017-06-14 | $10.28 | $10.28 | $10.28 | $10.28 | $9.85 | 0 |
| 2017-06-13 | $10.28 | $10.28 | $10.28 | $10.28 | $9.85 | 0 |
| 2017-06-12 | $10.26 | $10.26 | $10.26 | $10.26 | $9.83 | 0 |
| 2017-06-09 | $10.28 | $10.28 | $10.28 | $10.28 | $9.85 | 0 |
| 2017-06-08 | $10.27 | $10.27 | $10.27 | $10.27 | $9.84 | 0 |
| 2017-06-07 | $10.26 | $10.26 | $10.26 | $10.26 | $9.83 | 0 |
| 2017-06-06 | $10.26 | $10.26 | $10.26 | $10.26 | $9.83 | 0 |
| 2017-06-05 | $10.29 | $10.29 | $10.29 | $10.29 | $9.86 | 0 |
| 2017-06-02 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2017-06-01 | $10.28 | $10.28 | $10.28 | $10.28 | $9.85 | 0 |
| 2017-05-31 | $10.24 | $10.24 | $10.24 | $10.24 | $9.81 | 0 |
| 2017-05-30 | $10.25 | $10.25 | $10.25 | $10.25 | $9.82 | 0 |
| 2017-05-26 | $10.25 | $10.25 | $10.25 | $10.25 | $9.82 | 0 |
| 2017-05-25 | $10.25 | $10.25 | $10.25 | $10.25 | $9.82 | 0 |
| 2017-05-24 | $10.24 | $10.24 | $10.24 | $10.24 | $9.81 | 0 |
| 2017-05-23 | $10.23 | $10.23 | $10.23 | $10.23 | $9.80 | 0 |
| 2017-05-22 | $10.22 | $10.22 | $10.22 | $10.22 | $9.79 | 0 |
| 2017-05-19 | $10.19 | $10.19 | $10.19 | $10.19 | $9.76 | 0 |
| 2017-05-18 | $10.14 | $10.14 | $10.14 | $10.14 | $9.71 | 0 |
| 2017-05-17 | $10.21 | $10.21 | $10.21 | $10.21 | $9.78 | 0 |
| 2017-05-16 | $10.30 | $10.30 | $10.30 | $10.30 | $9.87 | 0 |
| 2017-05-15 | $10.28 | $10.28 | $10.28 | $10.28 | $9.85 | 0 |
| 2017-05-12 | $10.27 | $10.27 | $10.27 | $10.27 | $9.84 | 0 |
| 2017-05-11 | $10.26 | $10.26 | $10.26 | $10.26 | $9.83 | 0 |
| 2017-05-10 | $10.25 | $10.25 | $10.25 | $10.25 | $9.82 | 0 |
| 2017-05-09 | $10.24 | $10.24 | $10.24 | $10.24 | $9.81 | 0 |
| 2017-05-08 | $10.21 | $10.21 | $10.21 | $10.21 | $9.78 | 0 |
| 2017-05-05 | $10.19 | $10.19 | $10.19 | $10.19 | $9.76 | 0 |
| 2017-05-04 | $10.17 | $10.17 | $10.17 | $10.17 | $9.74 | 0 |
| 2017-05-03 | $10.18 | $10.18 | $10.18 | $10.18 | $9.75 | 0 |
| 2017-05-02 | $10.19 | $10.19 | $10.19 | $10.19 | $9.76 | 0 |
| 2017-05-01 | $10.17 | $10.17 | $10.17 | $10.17 | $9.74 | 0 |
| 2017-04-28 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2017-04-27 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2017-04-26 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2017-04-25 | $10.15 | $10.15 | $10.15 | $10.15 | $9.72 | 0 |
| 2017-04-24 | $10.12 | $10.12 | $10.12 | $10.12 | $9.69 | 0 |
| 2017-04-21 | $10.02 | $10.02 | $10.02 | $10.02 | $9.60 | 0 |
| 2017-04-20 | $10.00 | $10.00 | $10.00 | $10.00 | $9.58 | 0 |
| 2017-04-19 | $9.96 | $9.96 | $9.96 | $9.96 | $9.54 | 0 |
| 2017-04-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.55 | 0 |
| 2017-04-17 | $10.03 | $10.03 | $10.03 | $10.03 | $9.61 | 0 |
| 2017-04-13 | $9.99 | $9.99 | $9.99 | $9.99 | $9.57 | 0 |
| 2017-04-12 | $10.01 | $10.01 | $10.01 | $10.01 | $9.59 | 0 |
| 2017-04-11 | $10.01 | $10.01 | $10.01 | $10.01 | $9.59 | 0 |
| 2017-04-10 | $10.02 | $10.02 | $10.02 | $10.02 | $9.60 | 0 |
| 2017-04-07 | $10.01 | $10.01 | $10.01 | $10.01 | $9.59 | 0 |
| 2017-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $9.58 | 0 |
| 2017-04-05 | $10.02 | $10.02 | $10.02 | $10.02 | $9.60 | 0 |
| 2017-04-04 | $10.02 | $10.02 | $10.02 | $10.02 | $9.60 | 0 |
| 2017-04-03 | $10.03 | $10.03 | $10.03 | $10.03 | $9.61 | 0 |
| 2017-03-31 | $10.02 | $10.02 | $10.02 | $10.02 | $9.60 | 0 |
| 2017-03-30 | $10.04 | $10.04 | $10.04 | $10.04 | $9.62 | 0 |
| 2017-03-29 | $10.04 | $10.04 | $10.04 | $10.04 | $9.62 | 0 |
| 2017-03-28 | $10.02 | $10.02 | $10.02 | $10.02 | $9.60 | 0 |
| 2017-03-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.55 | 0 |
| 2017-03-24 | $10.00 | $10.00 | $10.00 | $10.00 | $9.58 | 0 |
| 2017-03-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.56 | 0 |
| 2017-03-22 | $9.96 | $9.96 | $9.96 | $9.96 | $9.54 | 0 |
| 2017-03-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.57 | 0 |
| 2017-03-20 | $10.03 | $10.03 | $10.03 | $10.03 | $9.61 | 0 |
| 2017-03-17 | $10.02 | $10.02 | $10.02 | $10.02 | $9.60 | 0 |
| 2017-03-16 | $10.01 | $10.01 | $10.01 | $10.01 | $9.59 | 0 |
| 2017-03-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.56 | 0 |
| 2017-03-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.54 | 0 |
| 2017-03-13 | $9.97 | $9.97 | $9.97 | $9.97 | $9.55 | 0 |
| 2017-03-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.53 | 0 |
| 2017-03-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.49 | 0 |
| 2017-03-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.50 | 0 |
| 2017-03-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.52 | 0 |
| 2017-03-06 | $9.93 | $9.93 | $9.93 | $9.93 | $9.51 | 0 |
| 2017-03-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.52 | 0 |
| 2017-03-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.49 | 0 |
| 2017-03-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.51 | 0 |
| 2017-02-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.46 | 0 |
| 2017-02-27 | $9.89 | $9.89 | $9.89 | $9.89 | $9.47 | 0 |
| 2017-02-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.48 | 0 |
| 2017-02-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.52 | 0 |
| 2017-02-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.52 | 0 |
| 2017-02-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.51 | 0 |
| 2017-02-17 | $9.89 | $9.89 | $9.89 | $9.89 | $9.47 | 0 |
| 2017-02-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.48 | 0 |
| 2017-02-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.49 | 0 |
| 2017-02-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.47 | 0 |
| 2017-02-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.47 | 0 |
| 2017-02-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.44 | 0 |
| 2017-02-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.41 | 0 |
| 2017-02-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.40 | 0 |
| 2017-02-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.37 | 0 |
| 2017-02-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.39 | 0 |
| 2017-02-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.39 | 0 |
| 2017-02-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.37 | 0 |
| 2017-02-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.37 | 0 |