Date	Open	High	Low	Close	Change	Volume
2026-06-09	11.74	12.55	11.63	12.02	0.28	46,226,087
2026-06-08	11.58	12.07	11.35	11.53	-0.05	26,338,977
2026-06-05	10.80	11.79	10.65	11.62	0.82	41,811,517
2026-06-04	10.72	10.82	10.52	10.72	0.00	1,294,815
2026-06-03	10.95	10.99	10.45	10.58	-0.37	6,718,988
2026-06-02	10.49	11.13	10.49	10.81	0.32	7,937,845
2026-06-01	10.67	10.81	9.66	10.47	-0.20	2,601,074
2026-05-29	10.70	10.83	10.55	10.66	-0.04	3,379,236
2026-05-25	10.85	10.88	10.52	10.59	-0.26	2,157,702
2026-05-22	10.85	10.88	10.50	10.55	-0.30	2,452,377
2026-05-21	10.79	10.98	10.71	10.78	-0.01	2,894,974
2026-05-20	10.60	10.70	10.00	10.63	0.03	2,914,181
2026-05-19	10.74	11.00	10.50	10.55	-0.19	1,758,888
2026-05-18	11.01	11.01	10.50	10.56	-0.45	2,020,166
2026-05-15	10.68	11.25	10.50	11.01	0.33	6,556,666
Date	Open	High	Low	Close	Change	Volume
2026-05-14	10.81	11.14	10.60	10.69	-0.12	2,393,777
2026-05-13	11.28	11.28	10.80	10.85	-0.43	1,873,898
2026-05-12	11.04	11.30	10.95	11.03	-0.01	5,350,995
2026-05-11	11.29	11.49	10.95	11.04	-0.25	10,259,265
2026-05-08	11.50	12.23	11.02	11.30	-0.20	23,411,931
2026-05-07	11.69	11.85	11.40	11.64	-0.05	6,299,148
2026-05-06	11.25	11.70	11.21	11.47	0.22	9,631,714
2026-05-05	10.89	11.14	10.70	10.88	-0.01	2,047,569
2026-05-04	11.31	11.68	10.86	11.03	-0.28	6,437,417
2026-04-30	11.50	11.70	10.84	11.24	-0.26	22,454,880
2026-04-29	12.87	13.09	11.80	12.04	-0.83	18,394,113
2026-04-28	12.11	13.37	12.11	12.92	0.81	28,262,765
2026-04-27	12.59	12.77	12.30	12.37	-0.22	5,259,227
2026-04-24	12.70	12.89	12.36	12.54	-0.16	9,434,217
2026-04-23	12.10	13.10	12.02	12.59	0.49	21,652,380
Date	Open	High	Low	Close	Change	Volume
2026-04-22	12.20	12.45	11.95	12.09	-0.11	7,048,646
2026-04-21	12.49	12.94	12.10	12.21	-0.28	8,136,906
2026-04-20	12.80	13.47	11.77	12.36	-0.44	21,662,937
2026-04-17	12.60	13.55	12.40	13.07	0.47	28,402,685
2026-04-16	11.72	12.72	11.50	12.36	0.64	33,919,007
2026-04-15	10.90	11.85	10.80	11.57	0.67	44,263,810
2026-04-14	10.29	10.90	10.29	10.77	0.48	7,944,138
2026-04-13	10.15	10.60	10.10	10.23	0.08	3,510,250
2026-04-10	10.29	11.08	10.12	10.84	0.55	7,167,473
2026-04-09	10.70	10.70	10.10	10.20	-0.50	2,274,706
2026-04-08	10.29	10.63	10.29	10.63	0.34	4,194,254
2026-04-07	9.74	9.74	9.48	9.63	-0.11	1,352,288
2026-04-06	9.26	9.80	9.26	9.63	0.37	897,776
2026-04-03	9.45	9.90	9.35	9.58	0.13	2,335,961
2026-04-02	9.90	9.95	9.50	9.75	-0.15	2,145,798
Date	Open	High	Low	Close	Change	Volume
2026-04-01	9.70	10.44	9.50	10.32	0.62	7,116,415
2026-03-31	9.20	9.60	9.00	9.44	0.24	1,924,365
2026-03-30	9.33	9.33	8.75	9.14	-0.19	2,268,409
2026-03-27	9.45	9.70	9.20	9.35	-0.10	2,936,136
2026-03-26	10.25	10.39	9.45	9.53	-0.72	6,412,814
2026-03-25	10.13	10.65	10.01	10.32	0.19	8,952,241
2026-03-24	10.80	10.86	10.00	10.10	-0.70	6,248,853
2026-03-19	10.29	10.90	10.05	10.54	0.25	9,069,968
2026-03-18	9.26	10.18	9.25	10.18	0.92	11,199,338
2026-03-17	9.02	9.30	9.00	9.18	0.16	301,929
2026-03-16	9.40	9.73	9.00	9.09	-0.31	730,750
2026-03-13	9.45	9.47	9.03	9.40	-0.05	799,208
2026-03-12	9.40	9.69	9.03	9.36	-0.04	1,163,880
2026-03-11	9.30	9.57	8.70	9.30	0.00	2,160,891

Data source: daily downloads from PSX's website.