Date	Open	High	Low	Close	Change	Volume
2026-06-09	321.00	322.45	319.40	319.63	-1.37	2,778,242
2026-06-08	318.00	320.00	314.10	318.07	0.07	2,805,226
2026-06-05	325.00	326.39	319.75	320.31	-4.69	2,032,744
2026-06-04	321.51	325.20	321.00	324.56	3.05	2,362,888
2026-06-03	320.00	323.25	319.00	319.96	-0.04	2,339,418
2026-06-02	320.25	324.51	319.99	320.58	0.33	2,144,427
2026-06-01	330.00	330.00	319.05	320.33	-9.67	3,947,944
2026-05-29	330.00	331.90	321.00	330.33	0.33	3,972,556
2026-05-25	328.00	330.90	326.70	330.05	2.05	4,384,086
2026-05-22	326.80	327.60	321.00	323.51	-3.29	2,072,490
2026-05-21	322.00	326.80	322.00	325.82	3.82	5,129,543
2026-05-20	317.70	319.90	315.50	318.53	0.83	3,194,694
2026-05-19	312.00	318.39	312.00	316.70	4.70	4,685,426
2026-05-18	319.98	319.98	309.15	310.37	-9.61	4,951,514
2026-05-15	326.00	326.00	318.50	321.75	-4.25	3,609,510
Date	Open	High	Low	Close	Change	Volume
2026-05-14	326.00	328.00	322.72	323.72	-2.28	2,021,160
2026-05-13	327.99	328.90	324.32	325.41	-2.58	1,706,584
2026-05-12	325.14	331.60	325.14	326.32	1.18	4,800,902
2026-05-11	324.80	328.00	321.00	327.22	2.42	3,452,488
2026-05-08	330.11	332.20	328.15	329.68	-0.43	4,956,910
2026-05-07	328.59	334.90	325.00	333.72	5.13	10,178,258
2026-05-06	319.98	333.88	318.00	328.39	8.41	18,183,260
2026-05-05	302.03	312.89	301.25	311.42	9.39	3,893,802
2026-05-04	307.90	312.85	304.20	306.75	-1.15	4,889,986
2026-04-30	304.63	307.89	297.02	303.17	-1.46	5,863,557
2026-04-29	319.00	320.45	307.94	309.99	-9.01	3,739,485
2026-04-28	316.66	320.45	316.10	318.45	1.79	2,871,347
2026-04-27	323.90	325.88	318.01	319.11	-4.79	3,282,147
2026-04-24	316.01	328.90	313.10	325.90	9.89	4,675,630
2026-04-23	320.00	321.20	315.84	319.34	-0.66	2,642,398
Date	Open	High	Low	Close	Change	Volume
2026-04-22	323.00	326.00	319.25	321.11	-1.89	4,410,952
2026-04-21	327.90	329.00	321.11	324.21	-3.69	5,230,868
2026-04-20	321.00	331.00	316.10	326.65	5.65	14,265,811
2026-04-17	315.00	329.40	315.00	324.72	9.72	13,430,014
2026-04-16	314.00	319.70	312.01	314.71	0.71	12,057,181
2026-04-15	309.74	309.80	302.40	304.12	-5.62	7,810,723
2026-04-14	298.00	300.80	297.60	299.63	1.63	3,863,235
2026-04-13	292.99	302.10	292.00	293.48	0.49	10,001,847
2026-04-10	298.99	302.68	295.70	299.89	0.90	8,632,671
2026-04-09	302.87	302.90	290.01	297.70	-5.17	6,061,644
2026-04-08	302.87	302.87	291.56	302.87	0.00	12,924,433
2026-04-07	272.89	276.75	271.01	275.34	2.45	3,550,872
2026-04-06	270.00	276.48	266.50	275.38	5.38	5,675,692
2026-04-03	270.00	277.40	266.21	270.59	0.59	4,511,446
2026-04-02	272.99	273.49	267.00	271.47	-1.52	3,345,653
Date	Open	High	Low	Close	Change	Volume
2026-04-01	278.44	284.89	276.00	279.08	0.64	7,654,898
2026-03-31	264.00	276.50	260.00	270.64	6.64	4,137,241
2026-03-30	265.00	272.00	250.00	263.50	-1.50	6,622,456
2026-03-27	270.00	271.75	262.75	265.62	-4.38	8,371,102
2026-03-26	279.99	281.50	272.30	274.13	-5.86	5,013,789
2026-03-25	278.00	283.98	277.50	281.64	3.64	5,683,663
2026-03-24	285.00	289.30	275.00	276.50	-8.50	5,293,284
2026-03-19	275.01	279.88	270.05	276.61	1.60	3,024,632
2026-03-18	264.00	281.99	262.01	279.75	15.75	5,135,452
2026-03-17	264.00	268.00	256.60	262.64	-1.36	3,046,604
2026-03-16	272.99	275.50	259.52	261.86	-11.13	2,405,108
2026-03-13	272.80	276.65	269.00	273.09	0.29	2,915,016
2026-03-12	283.40	285.50	273.65	274.81	-8.59	4,562,205
2026-03-11	289.95	291.10	281.50	283.27	-6.68	3,783,886

Data source: daily downloads from PSX's website.