Date	Open	High	Low	Close	Change	Volume
2026-06-12	27.00	27.27	26.90	26.97	-0.03	4,284,825
2026-06-11	26.50	26.93	26.30	26.67	0.17	2,033,971
2026-06-10	26.50	27.15	26.47	26.60	0.10	3,107,268
2026-06-09	26.89	27.35	26.52	26.76	-0.13	5,003,474
2026-06-08	26.59	26.60	26.01	26.31	-0.28	2,272,256
2026-06-05	27.37	27.39	26.70	26.83	-0.54	6,882,032
2026-06-04	26.84	27.38	26.64	27.17	0.33	4,114,081
2026-06-03	26.85	26.99	26.38	26.60	-0.25	3,005,699
2026-06-02	27.51	27.51	26.88	26.97	-0.54	5,816,275
2026-06-01	27.85	27.90	27.01	27.27	-0.58	5,356,255
2026-05-29	27.14	28.10	26.84	27.73	0.59	17,909,146
2026-05-25	27.10	27.25	26.70	26.83	-0.27	8,185,442
2026-05-22	26.82	27.00	26.00	26.22	-0.60	7,214,413
2026-05-21	26.50	26.86	26.15	26.39	-0.11	9,829,910
2026-05-20	25.02	26.70	25.02	25.93	0.91	25,264,818
Date	Open	High	Low	Close	Change	Volume
2026-05-19	25.85	26.14	24.89	25.22	-0.63	6,641,253
2026-05-18	26.50	26.60	25.40	25.51	-0.99	3,428,460
2026-05-15	26.39	26.88	26.39	26.54	0.15	1,662,357
2026-05-14	27.15	27.36	26.00	26.45	-0.70	5,779,240
2026-05-13	27.01	27.78	26.00	26.89	-0.12	4,525,601
2026-05-12	27.68	28.08	26.90	27.03	-0.65	3,124,837
2026-05-11	27.50	28.49	27.48	27.68	0.18	9,666,155
2026-05-08	28.68	28.68	27.51	27.91	-0.77	8,609,683
2026-05-07	28.84	29.40	28.02	28.73	-0.11	23,321,408
2026-05-06	28.65	29.05	28.20	28.48	-0.17	29,561,475
2026-05-05	25.70	27.95	25.70	27.65	1.95	30,889,210
2026-05-04	25.01	27.17	24.94	26.52	1.51	49,675,264
2026-04-30	25.64	25.64	23.80	24.70	-0.94	5,846,199
2026-04-29	27.25	27.88	25.42	26.21	-1.04	9,050,480
2026-04-28	27.27	28.09	27.00	27.25	-0.02	3,668,132
Date	Open	High	Low	Close	Change	Volume
2026-04-27	28.05	29.15	27.60	27.80	-0.25	9,576,209
2026-04-24	26.98	28.70	26.21	28.40	1.42	10,596,947
2026-04-23	28.74	28.74	27.01	27.28	-1.46	7,165,395
2026-04-22	29.49	29.70	28.53	28.72	-0.77	7,035,281
2026-04-21	28.85	30.38	28.60	29.49	0.64	27,124,551
2026-04-20	29.01	29.40	27.39	28.27	-0.74	17,762,934
2026-04-17	30.00	30.00	28.90	29.66	-0.34	19,545,173
2026-04-16	30.50	30.50	28.60	29.12	-1.38	28,447,918
2026-04-15	26.80	28.55	26.55	28.55	1.75	29,179,181
2026-04-14	26.25	26.40	25.76	25.95	-0.30	25,610,393
2026-04-13	24.70	26.60	24.50	25.15	0.45	60,238,406
2026-04-10	23.10	25.29	23.10	25.29	2.19	56,498,175
2026-04-09	23.98	23.98	22.81	22.99	-0.99	8,509,464
2026-04-08	23.85	23.88	22.90	23.88	0.03	7,453,749
2026-04-07	20.77	22.14	20.70	21.71	0.94	7,702,010
Date	Open	High	Low	Close	Change	Volume
2026-04-06	21.01	21.50	20.63	21.09	0.08	3,852,392
2026-04-03	19.11	21.40	19.11	21.19	2.08	8,214,189
2026-04-02	20.01	20.20	19.61	20.07	0.06	2,122,486
2026-04-01	20.01	21.24	20.01	20.62	0.61	6,478,839
2026-03-31	19.45	20.35	19.45	19.68	0.23	5,438,576
2026-03-30	20.70	20.70	19.02	19.43	-1.27	5,560,012
2026-03-27	21.80	21.80	19.96	20.47	-1.33	6,202,416
2026-03-26	22.39	22.39	21.35	21.49	-0.90	3,498,069
2026-03-25	22.10	22.69	21.90	22.53	0.43	4,675,986
2026-03-24	23.25	23.40	21.80	21.94	-1.31	2,888,204
2026-03-19	22.70	22.90	22.20	22.65	-0.05	761,416
2026-03-18	22.79	23.15	22.06	22.86	0.07	3,118,617
2026-03-17	22.65	23.40	22.00	22.50	-0.15	635,083
2026-03-16	23.20	23.89	22.50	22.65	-0.55	1,197,784

Data source: daily downloads from PSX's website.