Pentair plc (NY: PNR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	43.32	43.32	42.57	42.76	1,083,178	-0.66(-1.53%)
Aug 28, 2020	43.20	43.44	42.75	43.42	965,573	+0.23(+0.53%)
Aug 27, 2020	43.89	43.89	42.94	43.20	694,463	-0.35(-0.80%)
Aug 26, 2020	43.72	43.75	43.27	43.55	750,170	-0.09(-0.20%)
Aug 25, 2020	44.31	44.31	43.10	43.63	964,149	-0.37(-0.84%)
Aug 24, 2020	43.72	44.24	43.59	44.00	610,747	+0.41(+0.93%)
Aug 21, 2020	43.58	43.88	43.34	43.60	888,197	+0.03(+0.07%)
Aug 20, 2020	42.67	43.66	42.53	43.57	1,073,564	+0.46(+1.08%)
Aug 19, 2020	43.26	43.60	42.94	43.10	796,942	-0.04(-0.09%)
Aug 18, 2020	42.88	43.32	42.88	43.14	750,558	+0.22(+0.51%)
Aug 17, 2020	42.72	43.05	42.61	42.92	672,466	+0.22(+0.51%)
Aug 14, 2020	42.50	43.12	42.43	42.70	572,989	-0.14(-0.33%)
Aug 13, 2020	42.52	43.00	42.50	42.85	1,133,343	+0.04(+0.09%)
Aug 12, 2020	42.94	42.94	42.38	42.81	1,194,496	+0.32(+0.76%)
Aug 11, 2020	42.80	43.42	42.43	42.49	1,049,139	+0.30(+0.72%)
Aug 10, 2020	41.82	42.19	41.64	42.18	1,027,960	+0.48(+1.16%)
Aug 07, 2020	40.99	41.70	40.99	41.70	876,796	+0.63(+1.52%)
Aug 06, 2020	41.24	41.40	40.91	41.08	939,543	-0.24(-0.57%)
Aug 05, 2020	41.14	41.52	41.03	41.31	845,012	+0.48(+1.18%)
Aug 04, 2020	40.90	41.11	40.57	40.83	681,322	-0.37(-0.90%)
Aug 03, 2020	40.90	41.44	40.73	41.20	1,115,056	+0.61(+1.49%)
Jul 31, 2020	40.07	40.62	39.81	40.59	3,342,720	+0.10(+0.26%)
Jul 30, 2020	40.90	40.90	40.27	40.49	1,329,419	-0.89(-2.15%)
Jul 29, 2020	40.33	41.50	40.33	41.38	1,337,704	+1.35(+3.38%)
Jul 28, 2020	40.32	40.65	39.97	40.02	1,598,424	-0.70(-1.72%)
Jul 27, 2020	40.26	40.74	40.12	40.73	1,643,829	+0.58(+1.44%)
Jul 24, 2020	40.36	40.74	39.91	40.15	1,435,324	-0.06(-0.14%)
Jul 23, 2020	40.41	40.90	39.29	40.20	2,104,715	-0.17(-0.42%)
Jul 22, 2020	39.45	40.52	39.38	40.37	1,478,079	+0.70(+1.76%)
Jul 21, 2020	39.12	40.01	39.12	39.68	1,161,168	+0.62(+1.59%)
Jul 20, 2020	39.15	39.44	38.65	39.05	794,037	-0.26(-0.67%)
Jul 17, 2020	39.70	39.70	38.93	39.32	933,509	-0.06(-0.14%)
Jul 16, 2020	39.75	40.51	39.20	39.37	1,604,979	-0.48(-1.21%)
Jul 15, 2020	39.16	40.21	38.99	39.86	1,587,088	+1.41(+3.68%)
Jul 14, 2020	37.03	38.49	36.83	38.44	1,523,407	+1.46(+3.95%)
Jul 13, 2020	36.59	37.44	36.55	36.98	1,733,031	+0.72(+1.98%)
Jul 10, 2020	36.19	36.75	36.05	36.26	1,554,435	+0.14(+0.39%)
Jul 09, 2020	37.92	37.92	35.74	36.12	3,233,436	+1.58(+4.59%)
Jul 08, 2020	34.32	34.68	33.86	34.54	779,439	+0.14(+0.41%)
Jul 07, 2020	35.32	35.32	34.31	34.40	1,203,506	-1.22(-3.42%)
Jul 06, 2020	35.98	36.14	35.11	35.61	1,042,807	+0.32(+0.91%)
Jul 02, 2020	35.34	36.03	34.90	35.29	817,616	+0.48(+1.38%)
Jul 01, 2020	35.95	36.10	34.70	34.81	1,045,402	-1.02(-2.84%)
Jun 30, 2020	35.04	36.05	35.04	35.83	1,376,279	+0.58(+1.66%)
Jun 29, 2020	34.27	35.56	34.15	35.24	1,148,466	+1.48(+4.39%)
Jun 26, 2020	34.14	34.68	33.58	33.76	2,618,682	-0.60(-1.76%)
Jun 25, 2020	34.11	34.42	33.66	34.37	1,775,378	+0.14(+0.41%)
Jun 24, 2020	35.29	35.29	33.75	34.23	1,995,802	-1.45(-4.07%)
Jun 23, 2020	36.38	36.44	35.38	35.68	1,478,950	-0.19(-0.53%)
Jun 22, 2020	35.68	36.05	35.16	35.87	1,040,080	+0.03(+0.08%)
Jun 19, 2020	36.51	36.74	35.39	35.84	1,967,643	+0.08(+0.21%)
Jun 18, 2020	35.71	36.39	35.58	35.76	955,575	-0.30(-0.84%)
Jun 17, 2020	36.61	36.93	35.95	36.06	1,198,699	-0.54(-1.47%)
Jun 16, 2020	37.29	37.41	35.93	36.60	1,269,819	+0.95(+2.67%)
Jun 15, 2020	34.26	35.98	33.98	35.65	1,026,977	+0.28(+0.80%)
Jun 12, 2020	36.11	36.22	34.36	35.37	981,436	+0.60(+1.74%)
Jun 11, 2020	36.15	36.22	34.68	34.76	1,033,294	-2.87(-7.62%)
Jun 10, 2020	38.01	38.36	36.97	37.63	1,329,632	-0.44(-1.16%)
Jun 09, 2020	38.91	39.05	37.94	38.07	1,340,749	-1.56(-3.93%)
Jun 08, 2020	39.72	40.35	39.35	39.63	1,650,462	+0.15(+0.38%)
Jun 05, 2020	40.35	40.90	39.30	39.48	1,194,667	+0.73(+1.87%)
Jun 04, 2020	37.85	38.78	37.57	38.75	1,009,493	+0.60(+1.58%)
Jun 03, 2020	37.41	38.34	37.32	38.15	1,617,835	+1.34(+3.64%)
Jun 02, 2020	37.17	37.58	36.66	36.81	1,331,862	+0.05(+0.13%)
Jun 01, 2020	37.08	37.60	36.74	36.76	1,087,706	-0.15(-0.41%)
May 29, 2020	36.91	37.39	36.48	36.91	2,201,339	-0.17(-0.46%)
May 28, 2020	38.50	38.51	37.02	37.08	1,870,640	-0.89(-2.33%)
May 27, 2020	37.70	38.64	37.56	37.97	1,813,839	+1.11(+3.02%)
May 26, 2020	35.67	37.19	35.59	36.86	1,025,213	+2.45(+7.13%)
May 22, 2020	34.26	34.43	34.03	34.40	676,804	+0.25(+0.72%)
May 21, 2020	33.76	34.31	33.76	34.16	919,787	+0.29(+0.86%)
May 20, 2020	33.71	34.25	33.62	33.87	931,054	+0.65(+1.96%)
May 19, 2020	33.53	33.93	33.13	33.22	770,065	-0.41(-1.23%)
May 18, 2020	32.98	34.05	32.92	33.63	1,178,841	+2.05(+6.48%)
May 15, 2020	31.41	31.95	31.13	31.58	917,922	+0.08(+0.24%)
May 14, 2020	30.23	31.51	29.70	31.51	1,361,551	+0.68(+2.20%)
May 13, 2020	31.09	31.41	30.42	30.83	1,344,593	-0.52(-1.65%)
May 12, 2020	32.92	32.92	31.33	31.35	880,240	-1.19(-3.65%)
May 11, 2020	32.66	32.77	32.03	32.54	728,287	-0.57(-1.71%)
May 08, 2020	32.71	33.37	32.56	33.10	852,500	+0.82(+2.54%)
May 07, 2020	32.21	32.74	32.09	32.28	1,010,002	+0.65(+2.06%)
May 06, 2020	32.41	32.51	31.56	31.63	872,695	-0.58(-1.79%)
May 05, 2020	32.71	33.16	32.06	32.21	1,228,314	-0.31(-0.96%)
May 04, 2020	31.17	32.55	31.12	32.52	1,535,037	+0.99(+3.14%)
May 01, 2020	32.01	32.56	31.11	31.53	981,011	-1.09(-3.35%)
Apr 30, 2020	33.01	34.29	32.47	32.62	4,912,418	-0.61(-1.84%)
Apr 29, 2020	33.56	33.70	32.82	33.24	1,898,777	+0.74(+2.26%)
Apr 28, 2020	31.93	32.77	31.88	32.50	1,257,668	+1.21(+3.86%)
Apr 27, 2020	30.27	31.53	30.26	31.29	1,069,997	+1.42(+4.77%)
Apr 24, 2020	29.13	30.01	28.82	29.87	1,320,845	+1.01(+3.50%)
Apr 23, 2020	28.58	29.75	28.43	28.86	1,458,055	+0.53(+1.86%)
Apr 22, 2020	28.33	28.60	27.59	28.33	1,425,608	+0.75(+2.70%)
Apr 21, 2020	28.47	28.79	27.48	27.59	1,456,910	-1.99(-6.73%)
Apr 20, 2020	29.17	29.73	28.82	29.58	1,224,455	-0.28(-0.95%)
Apr 17, 2020	29.79	30.73	29.58	29.86	1,223,296	+1.11(+3.87%)
Apr 16, 2020	29.03	29.09	27.90	28.75	1,494,028	-0.42(-1.45%)
Apr 15, 2020	29.28	30.68	28.69	29.17	2,430,568	-1.02(-3.38%)
Apr 14, 2020	30.29	31.08	29.88	30.19	1,446,328	+0.70(+2.38%)
Apr 13, 2020	30.60	30.89	29.19	29.49	859,983	-1.29(-4.20%)
Apr 09, 2020	31.14	31.97	30.49	30.78	1,487,278	+0.14(+0.46%)
Apr 08, 2020	29.21	30.85	29.10	30.64	1,043,133	+1.30(+4.44%)
Apr 07, 2020	30.24	30.59	29.30	29.34	986,729	+0.43(+1.49%)
Apr 06, 2020	28.00	29.09	28.00	28.91	1,416,867	+2.32(+8.71%)
Apr 03, 2020	25.93	26.82	25.75	26.59	1,393,076	+0.59(+2.27%)
Apr 02, 2020	25.42	27.22	25.27	26.00	1,658,851	+0.36(+1.39%)
Apr 01, 2020	26.62	26.62	25.33	25.65	1,640,327	-2.25(-8.06%)
Mar 31, 2020	27.48	28.59	27.31	27.90	2,666,728	+0.12(+0.44%)
Mar 30, 2020	27.76	28.44	27.24	27.77	2,117,292	-0.28(-1.00%)
Mar 27, 2020	27.98	28.80	27.25	28.05	1,884,568	-0.45(-1.58%)
Mar 26, 2020	27.50	29.07	27.20	28.50	1,837,100	+1.31(+4.83%)
Mar 25, 2020	25.47	27.81	24.50	27.19	1,646,383	+1.87(+7.40%)
Mar 24, 2020	22.54	25.54	22.31	25.32	2,000,566	+3.90(+18.21%)
Mar 23, 2020	22.01	22.18	20.63	21.42	1,392,028	-0.87(-3.91%)
Mar 20, 2020	23.43	24.23	22.11	22.29	2,687,577	-0.66(-2.86%)
Mar 19, 2020	23.75	24.01	21.86	22.95	1,890,008	-1.05(-4.38%)
Mar 18, 2020	26.61	27.15	22.83	24.00	1,855,362	-4.49(-15.76%)
Mar 17, 2020	29.18	29.43	27.45	28.49	1,768,223	+0.01(+0.03%)
Mar 16, 2020	29.98	30.73	28.34	28.48	1,479,149	-5.09(-15.16%)
Mar 13, 2020	33.22	33.69	30.77	33.57	1,528,671	+2.01(+6.36%)
Mar 12, 2020	31.24	33.53	31.08	31.56	2,244,208	-2.56(-7.50%)
Mar 11, 2020	34.07	35.00	33.70	34.12	1,892,631	-1.14(-3.24%)
Mar 10, 2020	34.48	35.34	33.50	35.26	2,282,577	+1.81(+5.41%)
Mar 09, 2020	33.66	35.66	33.08	33.45	1,980,122	-2.43(-6.77%)
Mar 06, 2020	35.29	36.35	34.85	35.88	1,844,882	-0.38(-1.03%)
Mar 05, 2020	36.99	37.47	36.14	36.26	1,936,413	-2.06(-5.38%)
Mar 04, 2020	37.71	38.38	37.27	38.32	1,873,039	+1.32(+3.57%)
Mar 03, 2020	38.28	39.37	36.97	37.00	1,953,022	-1.51(-3.92%)
Mar 02, 2020	37.00	38.56	36.59	38.51	1,713,420	+1.58(+4.29%)
Feb 28, 2020	35.91	36.94	35.05	36.92	2,310,023	-0.21(-0.56%)
Feb 27, 2020	38.37	38.91	37.13	37.13	1,625,038	-2.10(-5.35%)
Feb 26, 2020	40.17	40.31	39.17	39.23	1,299,511	-0.52(-1.32%)
Feb 25, 2020	41.01	41.01	39.72	39.75	2,055,468	-1.11(-2.71%)
Feb 24, 2020	40.54	41.10	40.33	40.86	1,089,749	-0.91(-2.18%)
Feb 21, 2020	41.41	41.99	41.05	41.77	1,300,261	+0.01(+0.02%)
Feb 20, 2020	40.78	41.82	40.73	41.76	1,143,830	+0.81(+1.97%)
Feb 19, 2020	40.88	41.10	40.76	40.95	662,087	+0.22(+0.53%)
Feb 18, 2020	41.22	41.43	40.39	40.74	1,151,475	-0.73(-1.76%)
Feb 14, 2020	41.84	41.98	41.28	41.47	1,218,008	-0.37(-0.90%)
Feb 13, 2020	41.78	41.87	41.50	41.84	917,680	-0.08(-0.18%)
Feb 12, 2020	41.69	41.96	41.41	41.92	921,144	+0.42(+1.02%)
Feb 11, 2020	41.25	41.71	41.15	41.50	744,120	+0.40(+0.98%)
Feb 10, 2020	40.76	41.17	40.59	41.09	1,139,988	+0.19(+0.46%)
Feb 07, 2020	41.17	41.32	40.89	40.91	937,643	-0.67(-1.60%)
Feb 06, 2020	41.97	41.99	41.32	41.57	962,500	-0.31(-0.74%)
Feb 05, 2020	41.82	41.92	41.56	41.88	1,593,336	+0.70(+1.71%)
Feb 04, 2020	41.43	41.71	41.12	41.18	1,391,260	+0.53(+1.31%)
Feb 03, 2020	40.66	41.27	40.36	40.64	1,170,128	+0.40(+1.00%)
Jan 31, 2020	41.22	41.48	40.09	40.24	3,295,354	-1.26(-3.03%)
Jan 30, 2020	40.59	41.52	40.59	41.50	1,433,968	+0.52(+1.26%)
Jan 29, 2020	41.85	41.85	40.92	40.98	1,541,988	-0.52(-1.26%)
Jan 28, 2020	42.17	42.49	41.13	41.51	2,154,453	-0.56(-1.34%)
Jan 27, 2020	42.38	42.60	41.85	42.07	2,336,112	-1.24(-2.86%)
Jan 24, 2020	43.86	43.92	43.09	43.31	797,567	-0.54(-1.24%)
Jan 23, 2020	43.14	43.85	42.74	43.85	1,189,989	+0.48(+1.10%)
Jan 22, 2020	43.94	44.05	43.26	43.37	963,668	-0.24(-0.56%)
Jan 21, 2020	43.92	43.95	43.42	43.61	1,167,171	-0.53(-1.21%)
Jan 17, 2020	43.80	44.28	43.74	44.15	1,255,253	+0.54(+1.24%)
Jan 16, 2020	43.35	44.02	43.26	43.60	1,175,308	+0.81(+1.90%)
Jan 15, 2020	42.51	42.87	42.51	42.79	818,542	+0.24(+0.57%)
Jan 14, 2020	42.81	42.87	42.46	42.55	778,458	-0.35(-0.81%)
Jan 13, 2020	42.38	42.93	42.24	42.90	1,099,780	+0.64(+1.52%)
Jan 10, 2020	42.75	42.84	42.12	42.25	818,732	-0.41(-0.96%)
Jan 09, 2020	42.62	42.72	42.47	42.66	565,108	+0.25(+0.59%)
Jan 08, 2020	42.45	42.78	42.17	42.41	1,007,967	+0.16(+0.38%)
Jan 07, 2020	42.62	42.65	42.18	42.25	1,081,162	-0.37(-0.88%)
Jan 06, 2020	42.57	42.84	42.34	42.62	851,219	-0.30(-0.70%)
Jan 03, 2020	42.54	42.97	42.54	42.92	1,096,499	-0.41(-0.95%)
Jan 02, 2020	43.02	43.34	42.76	43.33	847,287	+0.51(+1.20%)
Dec 31, 2019	42.86	43.05	42.58	42.82	709,039	+0.05(+0.11%)
Dec 30, 2019	42.84	42.94	42.51	42.77	697,024	+0.04(+0.09%)
Dec 27, 2019	43.06	43.06	42.64	42.74	505,079	-0.09(-0.22%)
Dec 26, 2019	42.93	42.95	42.53	42.83	376,089	-0.03(-0.07%)
Dec 24, 2019	42.84	43.00	42.68	42.86	202,674	-0.01(-0.02%)
Dec 23, 2019	42.81	43.03	42.38	42.87	848,997	+0.38(+0.90%)
Dec 20, 2019	42.51	42.69	42.39	42.48	2,182,393	+0.06(+0.13%)
Dec 19, 2019	42.66	42.68	42.32	42.43	951,964	-0.06(-0.13%)
Dec 18, 2019	42.38	42.66	42.25	42.48	836,145	+0.12(+0.29%)
Dec 17, 2019	42.48	42.57	42.12	42.36	1,235,519	-0.50(-1.18%)
Dec 16, 2019	43.18	43.36	42.69	42.87	739,592	+0.07(+0.15%)
Dec 13, 2019	42.96	43.36	42.54	42.80	723,822	-0.11(-0.26%)
Dec 12, 2019	42.62	43.16	42.31	42.91	840,067	+0.44(+1.03%)
Dec 11, 2019	42.31	42.55	42.09	42.48	571,536	+0.32(+0.75%)
Dec 10, 2019	42.15	42.62	41.86	42.16	1,237,898	+0.10(+0.24%)
Dec 09, 2019	42.19	42.44	41.95	42.05	1,611,777	+0.24(+0.58%)
Dec 06, 2019	42.00	42.04	41.80	41.81	657,192	+0.31(+0.74%)
Dec 05, 2019	41.25	41.51	41.01	41.50	722,941	+0.47(+1.14%)
Dec 04, 2019	41.05	41.53	40.93	41.04	1,122,289	+0.32(+0.78%)
Dec 03, 2019	40.44	40.87	40.28	40.72	1,311,764	-0.16(-0.39%)
Dec 02, 2019	41.29	41.65	40.87	40.88	1,092,705	-0.52(-1.26%)
Nov 29, 2019	41.43	41.50	41.21	41.40	471,014	+0.01(+0.02%)
Nov 27, 2019	41.49	41.49	41.19	41.39	677,331	-0.10(-0.25%)
Nov 26, 2019	41.26	41.54	40.93	41.49	1,289,677	+0.40(+0.98%)
Nov 25, 2019	40.93	41.31	40.78	41.09	1,043,559	+0.27(+0.66%)
Nov 22, 2019	40.63	40.88	40.33	40.82	766,670	+0.35(+0.85%)
Nov 21, 2019	40.45	40.59	40.29	40.48	786,327	+0.17(+0.42%)
Nov 20, 2019	40.37	40.52	40.10	40.31	746,694	-0.11(-0.28%)
Nov 19, 2019	40.65	40.65	40.24	40.42	837,875	-0.07(-0.16%)
Nov 18, 2019	40.39	40.63	40.20	40.49	951,042	-0.10(-0.25%)
Nov 15, 2019	40.63	40.66	40.34	40.59	694,470	+0.36(+0.91%)
Nov 14, 2019	40.07	40.32	39.96	40.23	946,563	+0.04(+0.09%)
Nov 13, 2019	39.95	40.33	39.83	40.19	901,711	-0.08(-0.21%)
Nov 12, 2019	40.14	40.38	40.09	40.27	1,086,048	+0.01(+0.02%)
Nov 11, 2019	40.02	40.40	39.97	40.26	654,517	-0.22(-0.55%)
Nov 08, 2019	40.21	40.53	40.09	40.49	1,089,000	+0.21(+0.51%)
Nov 07, 2019	40.46	40.55	40.19	40.28	1,080,660	+0.21(+0.51%)
Nov 06, 2019	40.18	40.20	39.85	40.08	1,003,937	-0.21(-0.51%)
Nov 05, 2019	39.93	40.31	39.89	40.28	1,267,108	+0.37(+0.94%)
Nov 04, 2019	39.91	40.09	39.67	39.91	1,048,344	+0.33(+0.83%)
Nov 01, 2019	39.08	39.61	39.03	39.58	1,148,131	+0.87(+2.24%)
Oct 31, 2019	38.90	38.90	38.18	38.71	1,883,125	-0.30(-0.77%)
Oct 30, 2019	38.90	39.14	38.76	39.01	1,165,444	-0.01(-0.02%)
Oct 29, 2019	38.53	39.16	38.53	39.02	1,137,764	+0.23(+0.60%)
Oct 28, 2019	38.65	39.01	38.48	38.79	1,252,500	+0.29(+0.75%)
Oct 25, 2019	38.89	39.00	38.46	38.50	1,901,626	-0.34(-0.87%)
Oct 24, 2019	38.96	39.21	38.62	38.83	1,623,579	+0.12(+0.31%)
Oct 23, 2019	37.17	39.05	37.05	38.71	2,727,392	+1.94(+5.28%)
Oct 22, 2019	36.39	36.95	36.19	36.77	1,448,307	+0.36(+1.00%)
Oct 21, 2019	36.22	36.52	36.21	36.41	1,319,080	+0.42(+1.17%)
Oct 18, 2019	35.81	36.08	35.70	35.99	1,846,137	+0.08(+0.23%)
Oct 17, 2019	35.50	36.09	35.43	35.90	1,266,214	+0.77(+2.18%)
Oct 16, 2019	35.13	35.49	34.95	35.14	1,295,104	+0.01(+0.03%)
Oct 15, 2019	34.73	35.20	34.50	35.13	846,318	+0.59(+1.72%)
Oct 14, 2019	34.56	34.70	34.23	34.53	856,517	-0.18(-0.51%)
Oct 11, 2019	34.08	35.11	34.08	34.71	986,036	+1.14(+3.40%)
Oct 10, 2019	33.08	33.89	33.02	33.57	1,038,050	+0.50(+1.52%)
Oct 09, 2019	32.97	33.20	32.56	33.07	1,113,636	+0.40(+1.22%)
Oct 08, 2019	33.20	33.20	32.66	32.67	1,362,991	-0.90(-2.68%)
Oct 07, 2019	33.81	33.89	33.54	33.57	618,472	-0.39(-1.15%)
Oct 04, 2019	33.51	33.99	33.40	33.96	818,234	+0.41(+1.22%)
Oct 03, 2019	33.02	33.56	32.53	33.55	816,636	+0.39(+1.18%)
Oct 02, 2019	33.73	33.75	32.97	33.16	880,583	-0.96(-2.81%)
Oct 01, 2019	35.31	35.51	34.02	34.12	844,123	-1.00(-2.86%)
Sep 30, 2019	34.99	35.25	34.91	35.12	1,143,998	+0.13(+0.37%)
Sep 27, 2019	34.79	35.06	34.65	34.99	756,452	+0.38(+1.10%)
Sep 26, 2019	34.65	34.76	34.41	34.61	593,849	-0.12(-0.35%)
Sep 25, 2019	34.11	34.79	34.11	34.73	1,079,555	+0.57(+1.66%)
Sep 24, 2019	34.45	34.79	34.04	34.16	1,384,724	-0.20(-0.57%)
Sep 23, 2019	33.69	34.58	33.69	34.36	943,501	+0.33(+0.96%)
Sep 20, 2019	35.04	35.17	33.95	34.03	3,174,022	-0.92(-2.63%)
Sep 19, 2019	35.46	35.56	34.90	34.95	1,035,632	-0.46(-1.31%)
Sep 18, 2019	35.10	35.43	35.08	35.42	1,532,761	+0.18(+0.50%)
Sep 17, 2019	34.73	35.30	34.38	35.24	1,344,938	+0.25(+0.72%)
Sep 16, 2019	34.91	35.23	34.91	34.99	1,039,864	-0.17(-0.48%)
Sep 13, 2019	35.42	35.61	34.92	35.16	1,201,734	+0.08(+0.24%)
Sep 12, 2019	35.42	35.48	34.87	35.07	954,829	-0.32(-0.89%)
Sep 11, 2019	35.38	35.39	34.75	35.39	1,129,828	+0.13(+0.37%)
Sep 10, 2019	34.29	35.32	34.26	35.26	1,127,255	+1.01(+2.96%)
Sep 09, 2019	33.94	34.27	33.75	34.25	1,463,344	+0.50(+1.49%)
Sep 06, 2019	33.83	34.03	33.64	33.74	1,162,878	+0.08(+0.25%)
Sep 05, 2019	33.47	33.89	33.47	33.66	1,501,277	+0.68(+2.06%)
Sep 04, 2019	32.73	33.08	32.68	32.98	930,251	+0.54(+1.66%)