Date	Open	High	Low	Close	Change	Volume
2024-04-26	20.36	20.62	20.03	20.46	0.10	128,500
2024-04-25	20.95	21.26	20.31	20.54	-0.41	878,000
2024-04-24	19.89	21.06	19.87	20.64	0.75	1,526,000
2024-04-23	19.90	20.08	19.86	19.89	-0.01	198,500
2024-04-22	19.90	20.08	19.90	19.91	0.01	228,000
2024-04-19	20.00	20.00	19.76	19.89	-0.11	264,500
2024-04-18	20.49	20.50	19.90	20.07	-0.42	541,500
2024-04-17	20.55	21.37	20.51	20.72	0.17	615,000
2024-04-16	20.70	21.00	20.70	20.89	0.19	214,500
2024-04-15	20.66	21.20	20.50	20.68	0.02	239,500
2024-04-09	20.50	20.79	20.30	20.66	0.16	152,500
2024-04-08	20.48	20.48	20.20	20.25	-0.23	70,500
2024-04-04	20.28	20.50	20.22	20.41	0.13	128,500
2024-04-03	20.28	20.37	20.22	20.34	0.06	82,500
2024-04-02	20.06	20.32	19.95	20.28	0.22	98,500
Date	Open	High	Low	Close	Change	Volume
2024-04-01	19.90	20.15	19.90	20.06	0.16	66,500
2024-03-29	19.90	20.04	19.80	19.94	0.04	59,500
2024-03-28	19.85	20.22	19.76	19.87	0.02	270,000
2024-03-27	19.75	19.80	19.45	19.72	-0.03	372,500
2024-03-26	20.00	20.20	19.51	19.75	-0.25	229,000
2024-03-25	20.05	20.17	19.89	19.96	-0.09	199,000
2024-03-22	20.50	20.50	20.01	20.08	-0.42	132,000
2024-03-21	20.42	20.79	20.38	20.39	-0.03	119,000
2024-03-20	20.85	20.85	20.41	20.62	-0.23	370,000
2024-03-19	21.33	21.33	20.75	20.80	-0.53	120,500
2024-03-18	20.89	21.38	20.89	21.06	0.17	397,500
2024-03-15	20.99	20.99	20.70	20.74	-0.25	41,000
2024-03-14	20.36	20.75	20.36	20.57	0.21	77,500
2024-03-13	20.55	20.75	20.55	20.56	0.01	57,500
2024-03-12	20.75	20.88	20.65	20.65	-0.10	325,000
Date	Open	High	Low	Close	Change	Volume
2024-03-11	20.56	20.98	20.50	20.76	0.20	246,000
2024-03-08	20.35	20.73	20.18	20.43	0.08	158,500
2024-03-07	21.08	21.08	19.90	20.18	-0.90	662,000
2024-03-06	21.25	21.25	20.80	20.84	-0.41	118,500
2024-03-05	21.19	21.37	20.82	21.01	-0.18	259,000
2024-03-04	21.00	21.19	20.84	20.99	-0.01	620,500
2024-03-01	21.29	21.29	20.41	20.84	-0.45	1,488,500
2024-02-29	20.86	21.48	20.45	20.74	-0.12	395,000
2024-02-28	20.71	21.10	20.71	20.86	0.15	61,500
2024-02-27	21.22	21.22	20.65	20.97	-0.25	86,500
2024-02-26	20.95	21.29	20.60	21.17	0.22	195,500
2024-02-23	20.82	20.82	20.29	20.46	-0.36	219,500
2024-02-22	20.66	21.00	20.41	20.51	-0.15	210,500
2024-02-21	20.30	21.00	20.25	20.60	0.30	211,500
2024-02-20	20.00	20.50	20.00	20.29	0.29	298,000
Date	Open	High	Low	Close	Change	Volume
2024-02-19	19.89	20.29	19.25	20.27	0.38	127,500
2024-02-16	21.53	21.60	19.92	19.94	-1.59	567,500
2024-02-15	21.99	21.99	21.50	21.53	-0.46	187,500
2024-02-14	22.36	22.66	21.80	22.00	-0.36	812,000
2024-02-13	23.75	24.40	22.11	22.51	-1.24	747,500
2024-02-12	24.60	24.60	23.80	23.90	-0.70	215,500
2024-02-09	24.26	24.76	23.75	24.64	0.38	80,500
2024-02-07	24.65	25.00	24.65	24.86	0.21	321,500
2024-02-06	25.40	25.40	24.51	24.88	-0.52	543,500
2024-02-02	23.49	25.18	23.49	25.07	1.58	1,821,500
2024-02-01	23.27	23.55	23.00	23.42	0.15	110,500
2024-01-31	23.35	23.47	23.10	23.21	-0.14	98,500
2024-01-30	24.15	24.15	23.00	23.09	-1.06	271,500
2024-01-29	24.21	24.42	23.90	23.93	-0.28	338,500

Data source: daily downloads from PSX's website.