Date	Open	High	Low	Close	Change	Volume
2026-06-12	19.98	19.98	18.00	18.14	-1.84	115,409
2026-06-11	19.00	19.79	18.50	19.49	0.49	170,096
2026-06-10	18.60	19.37	18.60	18.74	0.14	22,785
2026-06-09	18.00	19.20	18.00	18.85	0.85	215,683
2026-06-08	18.75	18.75	17.50	18.00	-0.75	373,969
2026-06-05	19.98	20.10	18.60	19.41	-0.57	162,687
2026-06-04	21.98	22.20	19.40	19.98	-2.00	1,128,627
2026-06-03	20.08	20.56	19.51	20.56	0.48	547,922
2026-06-02	17.35	18.69	17.26	18.69	1.34	225,939
2026-06-01	16.53	16.99	16.53	16.99	0.46	10,399
2026-05-29	17.10	17.36	16.51	16.53	-0.57	1,798
2026-05-25	17.40	17.40	16.75	16.78	-0.62	14,203
2026-05-22	17.30	17.30	16.70	16.78	-0.52	7,674
2026-05-21	16.88	17.29	16.80	17.01	0.13	195,158
2026-05-20	17.49	17.49	16.85	17.13	-0.36	6,862
Date	Open	High	Low	Close	Change	Volume
2026-05-19	17.00	17.00	16.85	16.85	-0.15	282,427
2026-05-18	17.06	17.39	16.58	16.77	-0.29	31,566
2026-05-15	17.07	17.80	17.00	17.45	0.38	13,815
2026-05-14	18.30	18.30	17.50	17.66	-0.64	12,305
2026-05-13	17.80	18.00	17.20	17.68	-0.12	84,557
2026-05-12	17.55	17.70	17.07	17.21	-0.34	14,398
2026-05-11	18.00	18.00	17.00	17.54	-0.46	113,821
2026-05-08	17.84	18.17	17.75	17.84	0.00	117,119
2026-05-07	18.05	18.11	17.52	17.61	-0.44	104,324
2026-05-06	17.49	18.45	16.55	18.04	0.55	211,324
2026-05-05	17.07	17.70	16.90	17.24	0.17	36,750
2026-05-04	17.40	17.95	17.00	17.05	-0.35	112,072
2026-04-30	18.02	18.85	17.00	17.24	-0.78	434,999
2026-04-29	19.00	19.60	18.00	18.64	-0.36	146,354
2026-04-28	19.64	21.60	18.50	19.38	-0.26	689,800
Date	Open	High	Low	Close	Change	Volume
2026-04-27	18.00	19.64	17.60	19.64	1.64	502,975
2026-04-24	17.70	18.97	16.60	17.85	0.15	143,251
2026-04-23	20.00	20.00	17.60	17.97	-2.03	1,028,066
2026-04-22	20.00	20.50	19.00	19.21	-0.79	79,362
2026-04-21	20.94	21.00	20.00	20.00	-0.94	13,190
2026-04-20	21.10	21.43	19.55	20.06	-1.04	30,033
2026-04-17	20.99	21.60	20.50	21.11	0.12	96,670
2026-04-16	20.60	21.85	20.50	21.01	0.41	32,647
2026-04-15	20.80	22.59	20.60	21.35	0.55	269,614
2026-04-14	19.99	20.84	19.70	20.64	0.65	97,165
2026-04-13	21.24	21.24	19.28	19.56	-1.68	358,672
2026-04-10	21.50	21.70	20.50	21.42	-0.08	7,011
2026-04-09	20.50	21.90	20.50	21.20	0.70	9,295
2026-04-08	23.00	23.00	21.03	22.21	-0.79	110,561
2026-04-07	23.00	23.00	21.00	21.13	-1.87	82,427
Date	Open	High	Low	Close	Change	Volume
2026-04-06	19.00	21.18	19.00	21.18	2.18	79,262
2026-04-03	19.00	20.40	19.00	19.25	0.25	8,239
2026-04-02	19.01	19.77	19.01	19.13	0.12	23,968
2026-04-01	19.20	21.40	19.20	19.83	0.63	62,135
2026-03-31	23.70	23.99	20.55	21.12	-2.58	245,579
2026-03-30	20.04	22.04	18.05	22.04	2.00	387,659
2026-03-27	20.04	20.04	20.04	20.04	0.00	57,009
2026-03-26	18.22	18.22	18.22	18.22	0.00	81,768
2026-03-25	15.15	16.56	15.15	16.56	1.41	90,239
2026-03-24	16.18	16.18	15.00	15.05	-1.13	25,144
2026-03-19	15.01	15.50	15.00	15.49	0.48	3,331
2026-03-18	15.20	15.50	14.89	15.45	0.25	25,887
2026-03-17	15.25	15.80	14.80	15.02	-0.23	2,546
2026-03-16	15.02	15.98	15.02	15.24	0.22	6,531

Data source: daily downloads from PSX's website.