Date	Open	High	Low	Close	Change	Volume
2026-06-12	33.00	33.14	32.50	32.80	-0.20	10,910
2026-06-11	32.14	33.19	32.13	32.62	0.48	5,786
2026-06-10	32.60	33.14	32.60	33.06	0.46	773
2026-06-09	32.22	33.19	32.22	32.61	0.39	7,457
2026-06-08	33.00	33.00	32.20	32.58	-0.42	2,927
2026-06-05	33.20	33.40	32.50	32.59	-0.61	21,958
2026-06-04	33.49	33.50	33.00	33.03	-0.46	13,774
2026-06-03	33.20	33.69	32.10	33.22	0.02	1,888
2026-06-02	34.14	34.14	32.52	33.19	-0.95	6,796
2026-06-01	32.99	33.59	32.51	33.00	0.01	7,874
2026-05-29	33.00	34.31	32.06	33.12	0.12	3,939
2026-05-25	32.01	34.08	32.01	32.90	0.89	7,404
2026-05-22	34.98	34.98	32.02	33.17	-1.81	1,136
2026-05-21	34.50	34.50	32.60	32.71	-1.79	7,298
2026-05-20	33.87	33.87	32.73	32.84	-1.03	5,140
Date	Open	High	Low	Close	Change	Volume
2026-05-19	33.50	33.88	32.61	32.73	-0.77	2,380
2026-05-18	32.50	34.49	31.94	33.90	1.40	6,584
2026-05-15	33.64	33.83	32.51	32.76	-0.88	1,362
2026-05-14	33.00	33.66	32.04	33.35	0.35	7,283
2026-05-13	33.99	33.99	31.51	32.54	-1.45	4,623
2026-05-12	33.30	33.99	32.60	32.68	-0.62	3,292
2026-05-11	33.20	33.75	32.50	33.29	0.09	19,263
2026-05-08	33.84	33.84	32.50	33.20	-0.64	9,107
2026-05-07	34.50	35.00	33.40	33.52	-0.98	13,335
2026-05-06	34.19	34.19	32.61	33.22	-0.97	10,275
2026-05-05	33.00	33.85	31.61	33.00	0.00	620
2026-05-04	31.00	34.90	31.00	33.00	2.00	13,590
2026-04-30	32.01	34.00	32.01	32.17	0.16	5,691
2026-04-29	31.25	34.94	31.25	32.53	1.28	5,531
2026-04-28	33.09	35.90	30.91	33.72	0.63	23,953
Date	Open	High	Low	Close	Change	Volume
2026-04-27	33.51	35.99	33.51	34.34	0.83	9,512
2026-04-24	32.58	35.78	32.58	35.35	2.77	10,393
2026-04-23	33.03	36.49	33.03	35.39	2.36	3,781
2026-04-22	37.49	37.49	34.50	35.47	-2.02	3,836
2026-04-21	37.33	37.33	32.10	35.44	-1.89	17,319
2026-04-20	38.00	38.00	35.01	35.21	-2.79	34,169
2026-04-17	35.98	36.26	34.64	36.00	0.02	6,213
2026-04-16	35.11	35.60	35.11	35.12	0.01	5,511
2026-04-15	35.10	35.91	34.01	35.19	0.09	12,936
2026-04-14	33.51	34.91	33.10	34.52	1.01	5,654
2026-04-13	34.79	34.79	33.88	34.04	-0.75	27,151
2026-04-10	34.00	35.44	34.00	34.98	0.98	5,909
2026-04-09	35.49	35.49	34.00	34.13	-1.36	3,155
2026-04-08	33.15	34.94	33.15	34.94	1.79	59,649
2026-04-07	33.30	33.30	31.32	31.76	-1.54	526
Date	Open	High	Low	Close	Change	Volume
2026-04-06	32.53	33.11	30.63	32.48	-0.05	2,825
2026-04-03	31.01	32.98	29.75	32.53	1.52	3,356
2026-04-02	33.47	34.00	32.00	32.65	-0.82	3,309
2026-04-01	33.10	35.10	30.57	33.49	0.39	34,058
2026-03-31	32.00	32.82	30.50	32.09	0.09	2,100
2026-03-30	32.69	32.95	30.01	30.46	-2.23	4,896
2026-03-27	33.20	33.37	32.06	32.68	-0.52	365
2026-03-26	33.00	33.84	32.51	32.68	-0.32	1,145
2026-03-25	33.26	34.00	31.57	33.86	0.60	7,693
2026-03-24	34.00	34.20	32.87	32.91	-1.09	18,188
2026-03-19	32.36	33.97	30.15	32.61	0.25	36,450
2026-03-18	34.98	34.99	34.50	34.52	-0.46	42,288
2026-03-17	34.31	34.60	31.10	34.47	0.16	5,269
2026-03-16	35.70	35.70	34.00	34.31	-1.39	1,942

Data source: daily downloads from PSX's website.