PTRNPTRN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $13.72 | $14.33 | $13.36 | $13.99 | 379,778 |
| 1/30/2026 | $15.76 | $15.86 | $13.76 | $13.82 | 2.80M |
| 1/29/2026 | $15.47 | $16.20 | $15.32 | $15.96 | 922,857 |
| 1/28/2026 | $15.87 | $16.28 | $15.61 | $15.62 | 781,700 |
| 1/27/2026 | $16.00 | $16.51 | $15.60 | $15.77 | 1.60M |
| 1/26/2026 | $14.19 | $16.30 | $14.01 | $16.06 | 2.17M |
| 1/23/2026 | $14.33 | $14.50 | $13.89 | $14.27 | 468,900 |
| 1/22/2026 | $13.49 | $15.04 | $13.16 | $14.42 | 1.15M |
| 1/21/2026 | $13.52 | $13.85 | $12.91 | $13.36 | 707,632 |
| 1/20/2026 | $13.52 | $13.85 | $13.28 | $13.46 | 825,846 |
| 1/16/2026 | $14.22 | $14.22 | $13.61 | $13.88 | 939,400 |
| 1/15/2026 | $13.17 | $14.23 | $12.91 | $14.20 | 1.22M |
| 1/14/2026 | $13.36 | $13.64 | $12.93 | $13.01 | 641,200 |
| 1/13/2026 | $13.40 | $13.79 | $13.10 | $13.49 | 661,095 |
| 1/12/2026 | $14.47 | $14.50 | $13.20 | $13.41 | 1.69M |
| 1/9/2026 | $14.19 | $15.00 | $14.02 | $14.53 | 1.17M |
| 1/8/2026 | $13.85 | $14.26 | $13.32 | $14.23 | 1.01M |
| 1/7/2026 | $13.29 | $14.39 | $13.24 | $13.96 | 1.48M |
| 1/6/2026 | $12.62 | $13.61 | $12.62 | $13.21 | 1.20M |
| 1/5/2026 | $11.50 | $12.99 | $11.41 | $12.74 | 1.20M |
| 1/2/2026 | $11.70 | $11.79 | $11.21 | $11.50 | 577,400 |
| 12/31/2025 | $11.81 | $11.95 | $11.48 | $11.54 | 518,230 |
| 12/30/2025 | $12.31 | $12.57 | $11.71 | $11.84 | 914,350 |
| 12/29/2025 | $11.71 | $12.39 | $11.51 | $12.38 | 700,500 |
| 12/26/2025 | $11.51 | $11.85 | $11.35 | $11.84 | 370,500 |
| 12/24/2025 | $11.65 | $11.65 | $11.30 | $11.48 | 239,132 |
| 12/23/2025 | $11.92 | $12.09 | $11.37 | $11.64 | 475,645 |
| 12/22/2025 | $12.28 | $12.44 | $11.83 | $11.89 | 484,400 |
| 12/19/2025 | $11.70 | $12.33 | $11.45 | $11.91 | 2.37M |
| 12/18/2025 | $11.62 | $11.90 | $11.48 | $11.54 | 411,300 |
| 12/17/2025 | $11.84 | $11.92 | $11.40 | $11.53 | 552,000 |
| 12/16/2025 | $11.75 | $12.08 | $11.64 | $11.88 | 457,230 |
| 12/15/2025 | $12.64 | $12.70 | $11.74 | $11.87 | 862,900 |
| 12/12/2025 | $12.79 | $12.98 | $12.50 | $12.72 | 416,477 |
| 12/11/2025 | $12.54 | $13.09 | $12.46 | $12.75 | 878,600 |
| 12/10/2025 | $12.52 | $12.90 | $12.35 | $12.73 | 1.68M |
| 12/9/2025 | $12.77 | $12.86 | $12.44 | $12.63 | 1.53M |
| 12/8/2025 | $13.31 | $13.44 | $12.55 | $12.85 | 1.64M |
| 12/5/2025 | $13.37 | $13.92 | $13.01 | $13.31 | 749,049 |
| 12/4/2025 | $15.25 | $15.48 | $12.97 | $13.35 | 2.48M |
| 12/3/2025 | $14.91 | $15.46 | $14.63 | $15.35 | 368,245 |
| 12/2/2025 | $15.05 | $15.29 | $14.38 | $14.88 | 442,309 |
| 12/1/2025 | $14.42 | $15.06 | $14.16 | $14.95 | 419,143 |
| 11/28/2025 | $14.75 | $14.97 | $14.13 | $14.54 | 303,400 |
| 11/26/2025 | $14.94 | $15.30 | $14.56 | $14.72 | 349,400 |
| 11/25/2025 | $14.50 | $15.01 | $14.40 | $14.78 | 515,810 |
| 11/24/2025 | $15.00 | $15.19 | $14.26 | $14.39 | 486,548 |
| 11/21/2025 | $15.24 | $15.45 | $14.05 | $14.98 | 416,700 |
| 11/20/2025 | $15.14 | $15.74 | $14.98 | $15.30 | 363,400 |
| 11/19/2025 | $16.01 | $16.43 | $14.83 | $14.99 | 922,148 |
| 11/18/2025 | $15.50 | $16.57 | $15.30 | $16.00 | 750,708 |
| 11/17/2025 | $17.03 | $17.62 | $15.50 | $15.70 | 1.13M |
| 11/14/2025 | $17.20 | $17.87 | $17.00 | $17.46 | 695,921 |
| 11/13/2025 | $17.96 | $18.19 | $17.32 | $17.76 | 616,130 |
| 11/12/2025 | $18.40 | $18.40 | $17.54 | $18.19 | 334,000 |
| 11/11/2025 | $17.50 | $18.59 | $17.14 | $18.40 | 483,647 |
| 11/10/2025 | $17.25 | $17.86 | $16.30 | $17.70 | 526,552 |
| 11/7/2025 | $17.75 | $18.00 | $15.81 | $17.09 | 1.03M |
| 11/6/2025 | $18.38 | $20.10 | $17.67 | $18.19 | 1.32M |
| 11/5/2025 | $16.79 | $18.21 | $16.40 | $18.04 | 960,018 |
| 11/4/2025 | $16.76 | $17.57 | $16.40 | $16.81 | 490,833 |