Date	Open	High	Low	Close	Change	Volume
2026-06-09	69.00	69.00	65.00	65.20	-3.80	17,129
2026-06-08	66.00	66.00	65.00	65.82	-0.18	13,521
2026-06-05	65.67	67.98	63.20	65.40	-0.27	11,870
2026-06-04	66.90	69.01	66.00	67.07	0.17	20,568
2026-06-03	67.93	68.23	66.50	66.87	-1.06	17,109
2026-06-02	69.49	75.34	66.00	67.93	-1.56	228,250
2026-06-01	67.50	69.45	67.50	68.49	0.99	20,589
2026-05-29	69.79	71.20	68.50	68.76	-1.03	56,032
2026-05-25	66.19	71.99	60.60	68.06	1.87	84,086
2026-05-22	66.50	66.50	64.00	65.66	-0.84	10,501
2026-05-21	67.24	67.45	64.40	65.55	-1.69	58,301
2026-05-20	67.50	69.45	65.50	65.90	-1.60	46,300
2026-05-19	72.00	72.00	67.50	68.49	-3.51	9,221
2026-05-18	65.01	70.99	65.01	68.58	3.57	30,275
2026-05-15	74.45	74.45	69.02	69.76	-4.69	24,242
Date	Open	High	Low	Close	Change	Volume
2026-05-14	74.39	74.39	70.50	71.09	-3.30	27,474
2026-05-13	72.30	74.50	70.00	70.80	-1.50	40,473
2026-05-12	78.23	78.23	73.00	74.12	-4.11	56,736
2026-05-11	75.00	79.99	75.00	76.49	1.49	81,964
2026-05-08	76.01	81.00	73.16	78.90	2.89	137,792
2026-05-07	77.00	81.07	75.10	77.47	0.47	292,710
2026-05-06	66.50	73.70	66.50	73.70	7.20	112,717
2026-05-05	69.00	69.00	66.40	67.00	-2.00	47,275
2026-05-04	84.24	87.41	71.79	72.40	-11.84	367,314
2026-04-30	73.50	79.72	65.56	79.72	6.22	515,242
2026-04-29	67.90	72.48	67.01	72.47	4.57	360,887
2026-04-28	62.49	65.89	61.98	65.89	3.40	168,064
2026-04-27	59.90	59.90	55.25	59.90	0.00	438,851
2026-04-24	48.50	54.45	48.50	54.45	5.95	56,496
2026-04-23	49.50	51.50	48.51	49.50	0.00	12,743
Date	Open	High	Low	Close	Change	Volume
2026-04-22	49.25	52.00	45.50	50.00	0.75	54,279
2026-04-21	53.49	53.49	49.50	50.38	-3.11	52,617
2026-04-20	56.00	56.00	51.00	52.07	-3.93	61,250
2026-04-17	57.17	57.50	54.26	55.70	-1.47	45,800
2026-04-16	57.07	63.50	56.62	57.25	0.18	463,314
2026-04-15	62.91	62.91	62.91	62.91	0.00	16,624
2026-04-14	57.19	57.19	57.19	57.19	0.00	5,345
2026-04-13	51.99	51.99	51.99	51.99	0.00	50,544
2026-04-10	47.26	47.26	47.26	47.26	0.00	8,027
2026-04-09	40.05	42.96	39.20	42.96	2.91	38,634
2026-04-08	36.00	39.05	36.00	39.05	3.05	26,382
2026-04-07	33.51	36.99	33.51	35.50	1.99	2,225
2026-04-06	35.50	35.50	33.50	33.71	-1.79	1,632
2026-04-03	35.44	35.55	34.50	34.71	-0.73	3,006
2026-04-02	34.49	35.50	34.49	35.44	0.95	2,997
Date	Open	High	Low	Close	Change	Volume
2026-04-01	34.50	36.00	34.49	35.30	0.80	8,531
2026-03-31	33.50	34.50	33.33	33.93	0.43	4,214
2026-03-30	35.90	36.47	32.27	33.83	-2.07	16,007
2026-03-27	35.51	36.99	35.50	35.86	0.35	2,046
2026-03-26	34.77	37.00	34.77	36.59	1.82	8,181
2026-03-25	36.79	36.79	34.50	36.10	-0.69	12,401
2026-03-24	35.50	37.50	35.00	35.59	0.09	5,289
2026-03-19	34.52	35.90	34.52	35.23	0.71	1,376
2026-03-18	38.49	38.49	35.00	35.92	-2.57	1,564
2026-03-17	34.60	35.65	34.60	35.24	0.64	3,115
2026-03-16	36.40	36.40	32.05	34.93	-1.47	13,180
2026-03-13	36.20	36.25	35.24	35.39	-0.81	2,186
2026-03-12	37.00	37.25	35.50	36.10	-0.90	4,736
2026-03-11	37.88	37.88	36.50	36.50	-1.38	2,872

Data source: daily downloads from PSX's website.