Date	Open	High	Low	Close	Change	Volume
2026-06-09	31.64	31.70	31.15	31.53	-0.11	42,560
2026-06-08	31.30	31.47	31.04	31.13	-0.17	45,261
2026-06-05	31.61	31.95	31.40	31.48	-0.13	103,295
2026-06-04	31.84	31.99	31.50	31.61	-0.23	26,121
2026-06-03	32.14	32.14	31.45	31.55	-0.59	91,059
2026-06-02	32.13	32.47	32.00	32.15	0.02	77,071
2026-06-01	33.49	33.49	32.01	32.28	-1.21	144,163
2026-05-29	34.20	34.20	33.12	33.49	-0.71	222,370
2026-05-25	32.80	34.40	32.80	33.57	0.77	3,247,969
2026-05-22	31.80	33.09	31.20	32.65	0.85	694,099
2026-05-21	32.01	32.40	31.60	31.84	-0.17	227,736
2026-05-20	31.99	32.00	31.02	31.68	-0.31	221,483
2026-05-19	31.38	31.90	30.02	31.45	0.07	1,087,484
2026-05-18	31.90	31.90	31.01	31.36	-0.54	192,363
2026-05-15	32.50	32.79	31.00	31.94	-0.56	361,536
Date	Open	High	Low	Close	Change	Volume
2026-05-14	32.50	33.20	32.22	32.37	-0.13	837,087
2026-05-13	30.50	32.88	30.00	32.22	1.72	992,567
2026-05-12	30.40	30.97	29.81	30.49	0.09	546,880
2026-05-11	30.90	30.94	30.25	30.46	-0.44	230,179
2026-05-08	29.22	31.47	29.21	30.99	1.77	397,671
2026-05-07	29.29	30.10	29.02	30.07	0.78	492,414
2026-05-06	29.70	29.70	29.00	29.29	-0.41	258,809
2026-05-05	29.00	29.59	28.94	29.26	0.26	467,195
2026-05-04	26.74	28.84	26.25	28.84	2.10	1,403,261
2026-04-30	25.95	26.64	25.36	26.22	0.27	216,653
2026-04-29	26.00	26.29	25.90	25.95	-0.05	141,077
2026-04-28	26.46	26.87	25.80	25.87	-0.59	265,591
2026-04-27	26.44	26.90	26.05	26.46	0.02	117,253
2026-04-24	27.00	27.00	25.45	26.44	-0.56	678,633
2026-04-23	29.89	30.25	27.29	27.48	-2.41	588,473
Date	Open	High	Low	Close	Change	Volume
2026-04-22	30.00	30.00	29.32	29.46	-0.54	56,382
2026-04-21	30.00	30.30	29.50	29.55	-0.45	208,963
2026-04-20	28.81	30.28	28.81	30.03	1.22	218,415
2026-04-17	29.76	31.00	29.70	30.76	1.00	290,693
2026-04-16	29.94	30.20	29.30	29.67	-0.27	204,790
2026-04-15	29.20	29.99	29.00	29.48	0.28	112,585
2026-04-14	28.51	29.00	28.51	28.92	0.41	58,424
2026-04-13	28.50	29.40	28.16	28.56	0.06	196,759
2026-04-10	29.90	30.10	29.50	29.92	0.02	92,975
2026-04-09	29.11	30.00	28.50	29.94	0.83	456,903
2026-04-08	28.30	29.55	28.10	29.51	1.21	255,108
2026-04-07	27.01	27.30	27.00	27.17	0.16	42,214
2026-04-06	26.95	27.40	26.50	27.12	0.17	91,310
2026-04-03	26.00	26.99	26.00	26.92	0.92	65,650
2026-04-02	27.29	27.29	26.60	27.14	-0.15	67,129
Date	Open	High	Low	Close	Change	Volume
2026-04-01	26.78	27.70	26.78	27.42	0.64	108,705
2026-03-31	27.19	27.25	26.50	26.78	-0.41	323,865
2026-03-30	27.76	27.97	26.95	26.99	-0.77	178,302
2026-03-27	27.75	28.09	27.65	27.76	0.01	71,898
2026-03-26	28.20	28.20	27.72	27.83	-0.37	188,837
2026-03-25	28.00	28.40	27.72	28.17	0.17	130,994
2026-03-24	28.30	28.45	27.43	27.72	-0.58	150,059
2026-03-19	27.37	27.50	26.80	27.20	-0.17	117,011
2026-03-18	27.37	27.50	27.01	27.37	0.00	54,546
2026-03-17	27.50	27.60	27.00	27.29	-0.21	119,080
2026-03-16	27.28	27.73	27.28	27.36	0.08	141,960
2026-03-13	28.00	28.00	27.00	27.28	-0.72	134,349
2026-03-12	28.20	28.45	27.70	27.87	-0.33	54,927
2026-03-11	28.94	28.99	27.10	28.21	-0.73	54,381

Data source: daily downloads from PSX's website.