Date	Open	High	Low	Close	Change	Volume
2026-06-09	70.49	72.20	69.11	69.44	-1.05	10,057,064
2026-06-08	67.00	72.00	66.01	69.34	2.34	22,712,353
2026-06-05	61.38	66.14	61.10	66.14	4.76	12,973,595
2026-06-04	58.35	60.90	57.51	60.13	1.78	3,192,473
2026-06-03	59.40	59.40	57.20	58.50	-0.90	2,331,095
2026-06-02	57.89	60.87	57.80	59.08	1.19	9,498,390
2026-06-01	54.10	58.33	53.10	57.46	3.36	10,433,256
2026-05-29	54.05	54.55	53.00	53.89	-0.16	998,020
2026-05-25	53.00	53.69	52.52	52.98	-0.02	1,037,184
2026-05-22	53.00	53.00	51.80	52.11	-0.89	389,625
2026-05-21	52.99	53.24	52.20	52.40	-0.59	446,636
2026-05-20	51.50	52.78	51.00	52.13	0.63	694,242
2026-05-19	52.00	52.49	51.41	51.56	-0.44	758,156
2026-05-18	53.50	53.50	51.40	51.69	-1.81	543,306
2026-05-15	53.76	53.80	52.50	53.02	-0.74	151,951
Date	Open	High	Low	Close	Change	Volume
2026-05-14	53.00	54.30	52.80	53.15	0.15	428,989
2026-05-13	53.71	53.99	52.50	53.15	-0.56	456,237
2026-05-12	54.94	55.50	53.50	53.65	-1.29	768,923
2026-05-11	54.05	55.90	54.05	55.28	1.23	434,894
2026-05-08	55.50	56.99	55.40	55.75	0.25	1,499,359
2026-05-07	55.98	57.70	55.05	56.60	0.62	5,528,794
2026-05-06	54.20	56.25	53.51	55.38	1.18	2,469,227
2026-05-05	53.49	54.00	52.00	53.24	-0.25	456,965
2026-05-04	53.00	55.00	53.00	53.71	0.71	596,913
2026-04-30	55.30	55.30	51.80	53.28	-2.02	1,095,401
2026-04-29	57.19	57.19	55.10	55.65	-1.54	1,076,114
2026-04-28	56.15	58.00	55.00	56.49	0.34	773,611
2026-04-27	57.03	57.82	56.71	57.07	0.04	507,063
2026-04-24	57.00	58.64	56.01	57.82	0.82	1,131,136
2026-04-23	56.92	57.70	56.50	57.30	0.38	985,869
Date	Open	High	Low	Close	Change	Volume
2026-04-22	57.00	57.59	56.10	56.92	-0.08	358,265
2026-04-21	57.73	58.98	57.70	58.06	0.33	732,697
2026-04-20	59.00	59.47	56.20	57.69	-1.31	985,204
2026-04-17	60.21	60.50	59.50	59.86	-0.35	1,031,356
2026-04-16	60.00	60.50	59.09	59.73	-0.27	817,361
2026-04-15	59.30	61.50	58.99	59.72	0.42	3,771,533
2026-04-14	57.00	58.97	57.00	57.98	0.98	1,580,711
2026-04-13	57.60	57.90	55.90	56.11	-1.49	1,214,261
2026-04-10	59.05	61.26	59.05	60.27	1.22	1,440,988
2026-04-09	57.40	62.00	55.70	59.79	2.39	3,638,182
2026-04-08	58.20	58.28	56.10	58.28	0.08	1,988,035
2026-04-07	51.90	53.10	51.01	52.98	1.08	313,634
2026-04-06	52.68	53.10	51.51	52.73	0.05	841,171
2026-04-03	51.00	53.49	51.00	52.17	1.17	480,151
2026-04-02	52.50	54.00	51.50	53.63	1.13	607,617
Date	Open	High	Low	Close	Change	Volume
2026-04-01	52.30	56.49	52.30	55.22	2.92	2,245,571
2026-03-31	52.00	52.95	50.95	52.01	0.01	568,259
2026-03-30	52.90	52.90	48.08	51.78	-1.12	1,209,184
2026-03-27	52.00	53.25	52.00	52.51	0.51	1,853,030
2026-03-26	52.50	53.50	51.90	52.81	0.31	2,356,211
2026-03-25	51.90	53.50	51.75	52.78	0.88	2,177,101
2026-03-24	53.01	53.01	51.25	51.45	-1.56	852,017
2026-03-19	51.35	51.60	50.05	51.27	-0.08	479,533
2026-03-18	51.25	53.40	50.26	52.36	1.11	873,046
2026-03-17	50.09	51.70	50.00	51.25	1.16	1,627,601
2026-03-16	50.03	50.70	50.00	50.09	0.06	417,404
2026-03-13	50.30	51.30	50.01	50.87	0.57	327,617
2026-03-12	50.02	51.40	50.00	50.30	0.28	816,365
2026-03-11	52.00	52.94	50.00	51.28	-0.72	1,484,806

Data source: daily downloads from PSX's website.