Pimco Active Bond TR ETF (NY: BOND )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	98.66	98.88	98.66	98.82	203,693	+0.16(+0.16%)
Aug 28, 2020	98.57	98.72	98.51	98.66	166,563	+0.12(+0.12%)
Aug 27, 2020	98.80	98.83	98.51	98.54	219,300	-0.24(-0.24%)
Aug 26, 2020	98.90	98.91	98.64	98.78	216,825	+0.03(+0.03%)
Aug 25, 2020	98.91	98.93	98.69	98.75	155,218	-0.25(-0.26%)
Aug 24, 2020	98.93	99.16	98.88	99.01	132,119	+0.01(+0.01%)
Aug 21, 2020	99.04	99.08	98.83	99.00	189,333	+0.18(+0.18%)
Aug 20, 2020	98.85	98.87	98.78	98.82	153,659	+0.04(+0.04%)
Aug 19, 2020	98.89	98.97	98.75	98.78	207,266	+0.04(+0.04%)
Aug 18, 2020	98.65	98.88	98.58	98.74	176,658	-0.03(-0.03%)
Aug 17, 2020	98.59	98.80	98.59	98.77	175,175	+0.11(+0.11%)
Aug 14, 2020	98.75	98.79	98.57	98.66	184,893	+0.00(+0.00%)
Aug 13, 2020	98.91	98.91	98.53	98.66	156,898	-0.03(-0.03%)
Aug 12, 2020	98.80	99.02	98.54	98.69	277,151	-0.20(-0.20%)
Aug 11, 2020	99.14	99.19	98.88	98.89	217,801	-0.44(-0.44%)
Aug 10, 2020	99.35	99.38	99.20	99.33	150,738	+0.00(+0.00%)
Aug 07, 2020	99.43	99.43	99.26	99.33	119,884	+0.01(+0.01%)
Aug 06, 2020	99.38	99.40	99.28	99.32	161,896	+0.01(+0.01%)
Aug 05, 2020	99.25	99.45	99.12	99.31	159,099	+0.06(+0.06%)
Aug 04, 2020	99.32	99.35	99.17	99.25	177,439	+0.09(+0.09%)
Aug 03, 2020	99.13	99.21	98.90	99.16	182,985	+0.04(+0.04%)
Jul 31, 2020	98.95	99.13	98.93	99.13	225,113	+0.10(+0.10%)
Jul 30, 2020	99.07	99.09	98.87	99.03	163,260	+0.00(+0.00%)
Jul 29, 2020	98.94	99.03	98.77	99.03	349,591	+0.25(+0.25%)
Jul 28, 2020	98.68	98.84	98.63	98.78	135,297	+0.11(+0.11%)
Jul 27, 2020	98.93	98.93	98.68	98.68	151,355	-0.13(-0.13%)
Jul 24, 2020	98.79	98.88	98.70	98.81	151,064	+0.11(+0.11%)
Jul 23, 2020	98.71	98.80	98.48	98.71	260,668	+0.11(+0.11%)
Jul 22, 2020	98.58	98.71	98.30	98.60	591,533	+0.13(+0.13%)
Jul 21, 2020	98.41	98.49	98.28	98.47	286,393	+0.00(+0.00%)
Jul 20, 2020	98.35	98.47	98.27	98.47	316,240	+0.23(+0.23%)
Jul 17, 2020	98.35	98.35	97.99	98.24	263,678	-0.07(-0.07%)
Jul 16, 2020	98.28	98.37	98.11	98.31	187,439	+0.04(+0.04%)
Jul 15, 2020	98.16	98.27	98.09	98.27	151,402	+0.04(+0.04%)
Jul 14, 2020	98.03	98.30	98.03	98.23	235,225	+0.20(+0.21%)
Jul 13, 2020	98.00	98.12	97.92	98.03	191,577	+0.02(+0.02%)
Jul 10, 2020	98.07	98.13	97.96	98.01	411,547	-0.03(-0.03%)
Jul 09, 2020	97.87	98.05	97.84	98.04	350,917	+0.20(+0.21%)
Jul 08, 2020	97.76	97.93	97.73	97.84	334,751	-0.01(-0.01%)
Jul 07, 2020	97.75	97.88	97.65	97.85	341,619	+0.12(+0.13%)
Jul 06, 2020	97.67	97.79	97.59	97.72	319,923	+0.10(+0.10%)
Jul 02, 2020	97.47	97.72	97.47	97.63	307,377	-0.01(-0.01%)
Jul 01, 2020	97.36	97.64	97.36	97.64	376,293	+0.05(+0.05%)
Jun 30, 2020	97.57	97.70	97.44	97.58	375,223	-0.07(-0.07%)
Jun 29, 2020	97.56	97.68	97.49	97.65	318,315	+0.14(+0.14%)
Jun 26, 2020	97.44	97.57	97.29	97.51	211,324	+0.22(+0.22%)
Jun 25, 2020	97.16	97.36	97.09	97.30	292,911	+0.17(+0.17%)
Jun 24, 2020	97.15	97.16	96.97	97.13	273,419	-0.03(-0.04%)
Jun 23, 2020	97.33	97.33	97.09	97.16	235,405	-0.12(-0.13%)
Jun 22, 2020	97.21	97.37	97.11	97.29	139,439	+0.00(+0.00%)
Jun 19, 2020	97.14	97.29	97.05	97.29	111,151	+0.26(+0.27%)
Jun 18, 2020	96.92	97.10	96.89	97.02	181,704	+0.09(+0.09%)
Jun 17, 2020	96.95	97.02	96.74	96.94	229,951	-0.04(-0.04%)
Jun 16, 2020	97.02	97.02	96.67	96.97	229,639	-0.05(-0.05%)
Jun 15, 2020	96.94	97.06	96.84	97.02	236,550	+0.30(+0.31%)
Jun 12, 2020	96.87	96.95	96.63	96.73	472,964	-0.25(-0.26%)
Jun 11, 2020	97.10	97.10	96.82	96.98	191,453	+0.01(+0.01%)
Jun 10, 2020	96.55	96.97	96.48	96.97	350,438	+0.59(+0.61%)
Jun 09, 2020	96.32	96.47	96.24	96.39	387,820	+0.24(+0.25%)
Jun 08, 2020	95.95	96.15	95.88	96.15	329,804	+0.28(+0.29%)
Jun 05, 2020	95.69	95.94	95.55	95.87	309,096	+0.16(+0.16%)
Jun 04, 2020	95.89	95.89	95.65	95.71	254,180	+0.27(+0.28%)
Jun 03, 2020	95.90	96.14	95.44	95.44	692,905	-0.63(-0.66%)
Jun 02, 2020	96.04	96.17	95.92	96.07	406,204	-0.03(-0.03%)
Jun 01, 2020	96.06	96.21	96.00	96.10	234,244	+0.03(+0.04%)
May 29, 2020	95.81	96.20	95.77	96.06	183,708	+0.31(+0.32%)
May 28, 2020	95.56	95.77	95.49	95.76	200,762	-0.13(-0.14%)
May 27, 2020	95.70	95.98	95.61	95.89	306,710	+0.31(+0.33%)
May 26, 2020	95.61	95.74	95.46	95.57	410,418	-0.18(-0.19%)
May 22, 2020	95.69	95.77	95.61	95.76	249,261	+0.08(+0.08%)
May 21, 2020	95.50	95.74	95.50	95.68	326,395	+0.04(+0.05%)
May 20, 2020	95.29	95.70	95.29	95.63	323,260	+0.17(+0.17%)
May 19, 2020	95.22	95.47	95.11	95.47	358,568	+0.26(+0.27%)
May 18, 2020	95.29	95.46	95.15	95.21	340,507	-0.24(-0.25%)
May 15, 2020	95.36	95.54	95.33	95.44	385,639	+0.05(+0.05%)
May 14, 2020	95.20	95.40	95.11	95.39	173,901	+0.38(+0.39%)
May 13, 2020	94.96	95.21	94.96	95.02	144,039	+0.05(+0.06%)
May 12, 2020	94.99	95.11	94.82	94.96	162,269	+0.18(+0.19%)
May 11, 2020	95.08	95.08	94.72	94.78	121,716	-0.35(-0.37%)
May 08, 2020	95.20	95.28	95.00	95.13	199,179	-0.07(-0.07%)
May 07, 2020	95.02	95.28	94.96	95.20	178,825	+0.10(+0.11%)
May 06, 2020	95.24	95.31	94.84	95.09	218,275	-0.39(-0.41%)
May 05, 2020	95.47	95.54	95.19	95.49	199,931	-0.10(-0.11%)
May 04, 2020	95.46	95.62	95.18	95.59	328,970	+0.16(+0.16%)
May 01, 2020	95.63	95.63	95.13	95.43	322,721	+0.07(+0.07%)
Apr 30, 2020	95.32	95.62	95.29	95.36	220,920	-0.04(-0.05%)
Apr 29, 2020	95.16	95.58	95.16	95.41	341,151	+0.26(+0.27%)
Apr 28, 2020	94.98	95.31	94.87	95.15	182,453	+0.24(+0.26%)
Apr 27, 2020	95.24	95.24	94.89	94.90	340,611	-0.46(-0.48%)
Apr 24, 2020	95.22	95.40	95.11	95.36	171,049	+0.15(+0.16%)
Apr 23, 2020	94.69	95.35	94.69	95.22	420,031	+0.34(+0.36%)
Apr 22, 2020	94.69	95.07	94.55	94.88	293,886	-0.02(-0.02%)
Apr 21, 2020	94.93	94.99	94.55	94.89	185,707	-0.12(-0.13%)
Apr 20, 2020	95.11	95.30	94.41	95.02	631,064	+0.10(+0.10%)
Apr 17, 2020	95.24	95.30	94.72	94.92	261,686	-0.09(-0.09%)
Apr 16, 2020	94.99	95.25	94.83	95.01	361,499	+0.02(+0.02%)
Apr 15, 2020	94.48	95.06	94.26	94.99	277,280	+0.74(+0.79%)
Apr 14, 2020	94.89	94.89	94.22	94.25	385,933	-0.37(-0.40%)
Apr 13, 2020	94.62	94.62	94.25	94.62	331,318	-0.03(-0.04%)
Apr 09, 2020	94.43	94.88	93.78	94.66	892,353	+0.79(+0.84%)
Apr 08, 2020	93.55	93.88	93.30	93.87	267,151	+0.30(+0.33%)
Apr 07, 2020	93.54	93.57	92.67	93.56	419,006	+0.41(+0.44%)
Apr 06, 2020	92.42	93.54	92.35	93.15	339,460	+0.64(+0.70%)
Apr 03, 2020	93.13	93.13	92.41	92.51	308,096	-0.20(-0.22%)
Apr 02, 2020	92.40	92.97	92.03	92.71	385,230	+0.32(+0.35%)
Apr 01, 2020	92.23	92.65	91.99	92.39	431,987	+0.21(+0.23%)
Mar 31, 2020	92.76	93.01	92.04	92.18	305,611	-0.57(-0.62%)
Mar 30, 2020	92.46	93.32	92.38	92.75	873,605	+0.11(+0.12%)
Mar 27, 2020	92.00	93.25	91.49	92.64	660,323	+0.53(+0.57%)
Mar 26, 2020	90.62	92.30	90.62	92.11	885,208	+0.72(+0.79%)
Mar 25, 2020	89.91	91.93	89.91	91.39	579,649	+1.15(+1.28%)
Mar 24, 2020	89.65	91.08	89.56	90.23	342,732	-0.29(-0.32%)
Mar 23, 2020	88.64	91.15	88.58	90.52	632,402	+1.61(+1.82%)
Mar 20, 2020	87.19	89.23	87.09	88.90	683,474	+1.33(+1.52%)
Mar 19, 2020	88.13	89.28	87.23	87.58	546,452	-0.13(-0.15%)
Mar 18, 2020	90.39	91.16	87.30	87.71	1,140,962	-2.94(-3.25%)
Mar 17, 2020	92.06	93.16	90.65	90.65	754,349	-1.29(-1.41%)
Mar 16, 2020	92.56	93.82	91.94	91.94	779,164	-1.51(-1.62%)
Mar 13, 2020	92.67	93.97	92.54	93.45	726,321	+1.83(+2.00%)
Mar 12, 2020	96.21	96.21	91.62	91.62	881,595	-4.00(-4.19%)
Mar 11, 2020	96.89	96.97	95.57	95.62	697,760	-1.42(-1.47%)
Mar 10, 2020	97.16	97.67	96.74	97.05	609,727	-1.22(-1.24%)
Mar 09, 2020	98.00	99.51	98.00	98.26	566,535	+0.56(+0.58%)
Mar 06, 2020	97.82	97.95	97.28	97.70	347,150	+0.63(+0.64%)
Mar 05, 2020	97.08	97.12	96.96	97.07	254,700	+0.24(+0.25%)
Mar 04, 2020	96.90	97.13	96.78	96.83	246,738	-0.16(-0.16%)
Mar 03, 2020	96.30	97.26	96.30	96.99	494,746	+0.69(+0.71%)
Mar 02, 2020	96.50	96.82	96.23	96.30	467,647	-0.11(-0.12%)
Feb 28, 2020	96.14	96.54	96.01	96.41	641,376	+0.56(+0.59%)
Feb 27, 2020	96.03	96.11	95.80	95.85	344,906	+0.10(+0.10%)
Feb 26, 2020	95.94	95.99	95.76	95.76	310,595	-0.28(-0.29%)
Feb 25, 2020	95.93	96.05	95.90	96.03	234,641	+0.10(+0.10%)
Feb 24, 2020	95.85	96.03	95.85	95.94	360,495	+0.33(+0.34%)
Feb 21, 2020	95.43	95.69	95.43	95.61	337,433	+0.35(+0.36%)
Feb 20, 2020	95.22	95.38	95.22	95.26	188,979	+0.13(+0.14%)
Feb 19, 2020	95.12	95.19	95.09	95.13	260,383	-0.07(-0.07%)
Feb 18, 2020	95.21	95.25	95.09	95.20	192,403	+0.12(+0.13%)
Feb 14, 2020	95.00	95.15	95.00	95.08	172,642	+0.16(+0.17%)
Feb 13, 2020	94.93	95.00	94.83	94.92	256,205	-0.06(-0.06%)
Feb 12, 2020	94.87	94.98	94.85	94.98	119,370	+0.02(+0.02%)
Feb 11, 2020	94.98	95.03	94.92	94.96	207,536	-0.18(-0.19%)
Feb 10, 2020	94.99	95.19	94.95	95.14	134,720	+0.19(+0.20%)
Feb 07, 2020	94.81	95.06	94.81	94.95	186,962	+0.32(+0.34%)
Feb 06, 2020	94.60	94.67	94.47	94.63	245,036	-0.03(-0.03%)
Feb 05, 2020	94.71	94.73	94.61	94.66	215,289	-0.19(-0.20%)
Feb 04, 2020	94.77	94.85	94.75	94.85	187,580	-0.21(-0.22%)
Feb 03, 2020	94.87	95.08	94.79	95.06	399,210	+0.09(+0.09%)
Jan 31, 2020	94.91	94.99	94.85	94.97	269,432	+0.11(+0.12%)
Jan 30, 2020	94.87	94.96	94.73	94.86	219,017	+0.13(+0.14%)
Jan 29, 2020	94.54	94.80	94.54	94.73	123,965	+0.13(+0.14%)
Jan 28, 2020	94.57	94.71	94.57	94.60	127,090	+0.06(+0.06%)
Jan 27, 2020	94.60	94.69	94.54	94.54	183,787	+0.16(+0.17%)
Jan 24, 2020	94.25	94.48	94.25	94.37	228,329	+0.13(+0.14%)
Jan 23, 2020	94.13	94.30	94.13	94.24	154,191	+0.16(+0.17%)
Jan 22, 2020	94.06	94.13	94.01	94.09	204,355	+0.01(+0.01%)
Jan 21, 2020	93.95	94.08	93.94	94.08	459,037	+0.26(+0.28%)
Jan 17, 2020	93.81	93.88	93.77	93.82	102,007	-0.02(-0.02%)
Jan 16, 2020	93.75	93.93	93.75	93.84	152,854	-0.03(-0.03%)
Jan 15, 2020	93.78	93.90	93.78	93.86	208,312	+0.12(+0.13%)
Jan 14, 2020	93.61	93.78	93.61	93.74	180,830	+0.16(+0.17%)
Jan 13, 2020	93.55	93.66	93.54	93.59	165,944	+0.04(+0.05%)
Jan 10, 2020	93.53	93.60	93.52	93.54	174,720	+0.17(+0.19%)
Jan 09, 2020	93.28	93.41	93.17	93.37	190,265	-0.01(-0.01%)
Jan 08, 2020	93.52	93.61	93.35	93.38	139,719	-0.19(-0.20%)
Jan 07, 2020	93.75	93.75	93.55	93.57	288,162	+0.01(+0.01%)
Jan 06, 2020	93.66	93.77	93.52	93.56	267,674	-0.09(-0.10%)
Jan 03, 2020	93.64	93.70	93.50	93.66	152,836	+0.30(+0.32%)
Jan 02, 2020	93.22	93.41	93.18	93.35	309,553	+0.24(+0.26%)
Dec 31, 2019	93.29	93.29	93.11	93.11	203,782	-0.19(-0.20%)
Dec 30, 2019	93.28	93.33	93.17	93.30	131,139	-0.02(-0.02%)
Dec 27, 2019	93.26	93.35	93.26	93.32	111,684	+0.09(+0.09%)
Dec 26, 2019	93.20	93.23	93.09	93.23	127,377	+0.02(+0.02%)
Dec 24, 2019	93.00	93.22	93.00	93.22	185,057	+0.17(+0.19%)
Dec 23, 2019	93.16	93.18	93.04	93.04	150,119	-0.12(-0.13%)
Dec 20, 2019	93.05	93.18	93.03	93.16	193,184	+0.11(+0.12%)
Dec 19, 2019	93.04	93.13	92.99	93.05	196,884	+0.00(+0.00%)
Dec 18, 2019	93.18	93.25	93.03	93.05	136,825	-0.18(-0.19%)
Dec 17, 2019	93.26	93.26	93.16	93.23	329,278	+0.03(+0.03%)
Dec 16, 2019	93.30	93.30	93.17	93.21	158,927	-0.10(-0.11%)
Dec 13, 2019	93.10	93.39	93.10	93.31	159,980	+0.17(+0.18%)
Dec 12, 2019	93.37	93.37	93.01	93.14	122,517	-0.22(-0.23%)
Dec 11, 2019	93.16	93.35	93.16	93.35	192,986	+0.30(+0.32%)
Dec 10, 2019	93.15	93.20	93.05	93.05	153,345	-0.06(-0.06%)
Dec 09, 2019	93.12	93.19	93.10	93.11	216,899	-0.07(-0.07%)
Dec 06, 2019	93.08	93.18	93.04	93.18	136,877	-0.11(-0.12%)
Dec 05, 2019	93.25	93.29	93.17	93.29	202,288	-0.07(-0.07%)
Dec 04, 2019	93.33	93.48	93.29	93.36	164,773	-0.07(-0.07%)
Dec 03, 2019	93.32	93.53	93.29	93.43	334,907	+0.41(+0.44%)
Dec 02, 2019	92.96	93.15	92.96	93.02	167,497	-0.25(-0.27%)
Nov 29, 2019	93.17	93.27	93.14	93.27	43,769	-0.02(-0.02%)
Nov 27, 2019	93.28	93.31	93.21	93.28	213,374	-0.04(-0.05%)
Nov 26, 2019	93.38	93.38	93.25	93.33	177,961	+0.04(+0.05%)
Nov 25, 2019	93.24	93.28	93.19	93.28	166,778	+0.16(+0.18%)
Nov 22, 2019	93.13	93.16	93.05	93.12	155,636	+0.02(+0.02%)
Nov 21, 2019	93.06	93.20	93.06	93.10	161,413	-0.08(-0.08%)
Nov 20, 2019	93.06	93.20	93.06	93.18	136,105	+0.12(+0.13%)
Nov 19, 2019	92.98	93.08	92.97	93.06	248,529	+0.14(+0.15%)
Nov 18, 2019	92.97	92.99	92.87	92.92	558,102	+0.05(+0.06%)
Nov 15, 2019	92.83	92.89	92.79	92.87	184,505	+0.00(+0.00%)
Nov 14, 2019	92.82	92.88	92.79	92.87	165,385	+0.27(+0.29%)
Nov 13, 2019	92.62	92.67	92.59	92.61	156,131	+0.11(+0.12%)
Nov 12, 2019	92.52	92.56	92.44	92.49	157,972	+0.12(+0.13%)
Nov 11, 2019	92.46	92.49	92.37	92.37	78,139	-0.09(-0.09%)
Nov 08, 2019	92.49	92.53	92.36	92.46	116,989	-0.03(-0.03%)
Nov 07, 2019	92.61	92.61	92.31	92.49	170,342	-0.38(-0.41%)
Nov 06, 2019	92.78	92.89	92.72	92.86	221,236	+0.21(+0.23%)
Nov 05, 2019	92.73	92.91	92.62	92.65	214,149	-0.27(-0.30%)
Nov 04, 2019	93.03	93.03	92.92	92.92	97,070	-0.23(-0.25%)
Nov 01, 2019	93.17	93.17	93.03	93.16	286,361	+0.12(+0.13%)
Oct 31, 2019	93.04	93.12	92.92	93.04	166,563	+0.37(+0.40%)
Oct 30, 2019	92.47	92.72	92.47	92.67	73,577	+0.23(+0.25%)
Oct 29, 2019	92.48	92.54	92.44	92.44	127,043	-0.04(-0.05%)
Oct 28, 2019	92.52	92.53	92.42	92.48	127,050	-0.17(-0.18%)
Oct 25, 2019	92.75	92.76	92.58	92.65	121,632	-0.11(-0.12%)
Oct 24, 2019	92.74	92.84	92.74	92.76	152,049	+0.03(+0.03%)
Oct 23, 2019	92.86	92.86	92.72	92.74	155,122	+0.09(+0.10%)
Oct 22, 2019	92.66	92.66	92.53	92.64	99,988	+0.08(+0.08%)
Oct 21, 2019	92.57	92.62	92.54	92.56	165,093	-0.21(-0.22%)
Oct 18, 2019	92.80	92.80	92.64	92.77	86,730	+0.08(+0.08%)
Oct 17, 2019	92.68	92.77	92.58	92.69	89,660	-0.03(-0.04%)
Oct 16, 2019	92.68	92.74	92.62	92.73	115,027	+0.02(+0.02%)
Oct 15, 2019	92.86	92.92	92.62	92.71	128,199	-0.13(-0.14%)
Oct 14, 2019	92.87	92.93	92.78	92.84	69,305	+0.09(+0.09%)
Oct 11, 2019	92.80	92.81	92.60	92.75	182,565	-0.23(-0.25%)
Oct 10, 2019	93.23	93.23	92.98	92.98	117,995	-0.28(-0.30%)
Oct 09, 2019	93.32	93.36	93.22	93.27	88,939	-0.09(-0.09%)
Oct 08, 2019	93.40	93.58	93.28	93.35	118,557	-0.05(-0.06%)
Oct 07, 2019	93.48	93.48	93.35	93.40	174,848	-0.09(-0.10%)
Oct 04, 2019	93.41	93.53	93.31	93.50	349,021	+0.08(+0.08%)
Oct 03, 2019	93.28	93.49	93.19	93.42	163,413	+0.33(+0.35%)
Oct 02, 2019	93.11	93.20	93.00	93.10	121,628	-0.02(-0.02%)
Oct 01, 2019	92.85	93.15	92.80	93.11	182,817	+0.08(+0.08%)
Sep 30, 2019	92.68	93.04	92.68	93.04	207,361	+0.13(+0.14%)
Sep 27, 2019	92.73	92.92	92.73	92.91	133,205	+0.16(+0.17%)
Sep 26, 2019	92.81	92.88	92.73	92.75	100,060	+0.01(+0.01%)
Sep 25, 2019	92.91	92.92	92.63	92.74	156,759	-0.25(-0.27%)
Sep 24, 2019	92.81	92.99	92.81	92.98	143,047	+0.19(+0.20%)
Sep 23, 2019	92.80	92.90	92.73	92.80	144,273	+0.14(+0.15%)
Sep 20, 2019	92.48	92.69	92.48	92.66	166,214	+0.27(+0.30%)
Sep 19, 2019	92.60	92.60	92.38	92.39	108,975	-0.04(-0.05%)
Sep 18, 2019	92.40	92.53	92.28	92.43	111,571	+0.03(+0.04%)
Sep 17, 2019	92.31	92.39	92.19	92.39	95,280	+0.15(+0.17%)
Sep 16, 2019	92.14	92.28	92.10	92.24	310,994	+0.17(+0.19%)
Sep 13, 2019	92.35	92.35	92.07	92.07	163,287	-0.44(-0.47%)
Sep 12, 2019	92.48	92.69	92.37	92.51	154,785	+0.05(+0.06%)
Sep 11, 2019	92.39	92.58	92.37	92.45	225,662	-0.09(-0.09%)
Sep 10, 2019	92.81	92.86	92.54	92.54	178,947	-0.42(-0.45%)
Sep 09, 2019	93.12	93.12	92.93	92.96	225,028	-0.25(-0.27%)
Sep 06, 2019	93.28	93.30	93.16	93.21	239,254	+0.04(+0.05%)
Sep 05, 2019	93.42	93.54	93.04	93.16	750,104	-0.41(-0.44%)
Sep 04, 2019	93.49	93.59	93.43	93.57	276,689	+0.15(+0.16%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.