Patrick Industries Inc (PATK) stock
PATKNasdaqMotor Vehicle Parts & AccessoriesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 28, 2026Last filing: 10-Q on Aug 6, 2026Score 11/307% above fair value
$77.68+2.50 (+3.33%)
Close on Oct 30, 2026Market cap $2.49BP/E 18.4Yield –
Price history
Patrick Industries share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$77.68
+3.33% on the day
52-week range
$63.00 – $148.50
-47.7% from the high
Change over 52 weeks
-23.0%
From $100.83 on Oct 30, 2025
Average volume
695,546
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $68.86 | $77.91 | $68.32 | $77.68 | +12.81% | 6,599,574 |
| Oct 19, 2026 | $67.58 | $71.22 | $65.42 | $68.86 | +1.21% | 3,179,225 |
| Oct 12, 2026 | $63.21 | $69.77 | $63.00 | $68.04 | +7.22% | 4,172,351 |
| Oct 5, 2026 | $67.05 | $67.19 | $63.32 | $63.46 | -5.51% | 3,002,161 |
| Sep 28, 2026 | $67.96 | $70.00 | $66.24 | $67.16 | -1.94% | 2,479,878 |
| Sep 21, 2026 | $69.01 | $71.79 | $67.00 | $68.49 | -0.32% | 2,990,540 |
| Sep 14, 2026 | $73.23 | $74.77 | $68.50 | $68.71 | -6.39% | 3,820,416 |
| Sep 8, 2026 | $82.38 | $82.80 | $73.06 | $73.40 | -11.40% | 2,665,043 |
| Aug 31, 2026 | $82.51 | $84.03 | $80.62 | $82.84 | -0.75% | 1,950,420 |
| Aug 24, 2026 | $83.18 | $86.00 | $82.35 | $83.47 | +0.07% | 1,770,071 |
| Aug 17, 2026 | $86.03 | $87.57 | $83.36 | $83.41 | -3.08% | 2,396,030 |
| Aug 10, 2026 | $88.70 | $88.70 | $84.04 | $86.06 | -3.13% | 1,920,119 |
| Aug 3, 2026 | $83.79 | $89.12 | $82.81 | $88.84 | +7.62% | 2,532,833 |
| Jul 27, 2026 | $84.74 | $89.65 | $81.81 | $82.55 | -2.31% | 3,012,475 |
| Jul 20, 2026 | $88.10 | $88.10 | $84.36 | $84.50 | -4.08% | 2,568,982 |
| Jul 13, 2026 | $82.71 | $90.61 | $81.29 | $88.09 | +6.52% | 3,435,759 |
| Jul 6, 2026 | $85.27 | $88.11 | $82.47 | $82.70 | -2.74% | 3,794,632 |
| Jun 29, 2026 | $94.36 | $95.01 | $82.35 | $85.03 | -10.80% | 8,250,172 |
| Jun 22, 2026 | $86.98 | $96.19 | $85.44 | $95.33 | +9.11% | 3,586,953 |
| Jun 15, 2026 | $87.68 | $89.95 | $84.81 | $87.37 | +0.77% | 1,477,221 |
| Jun 8, 2026 | $85.42 | $89.59 | $82.35 | $86.70 | +1.86% | 1,821,486 |
| Jun 1, 2026 | $89.07 | $91.92 | $84.43 | $85.12 | -5.97% | 1,770,581 |
| May 26, 2026 | $90.58 | $95.99 | $90.00 | $90.52 | -0.39% | 1,622,152 |
| May 18, 2026 | $91.35 | $92.54 | $87.53 | $90.87 | -0.35% | 2,268,762 |
| May 11, 2026 | $96.16 | $98.39 | $91.00 | $91.19 | -4.18% | 2,250,716 |
| May 4, 2026 | $87.68 | $96.72 | $83.96 | $95.17 | +7.00% | 3,210,203 |
| Apr 27, 2026 | $97.96 | $99.65 | $86.24 | $88.94 | -8.38% | 4,430,639 |
| Apr 20, 2026 | $106.65 | $106.72 | $95.34 | $97.07 | -9.22% | 2,836,587 |
| Apr 13, 2026 | $117.72 | $119.27 | $97.06 | $106.93 | -9.07% | 3,856,860 |
| Apr 6, 2026 | $113.65 | $121.39 | $110.70 | $117.60 | +2.67% | 1,686,098 |
| Mar 30, 2026 | $108.19 | $114.88 | $105.48 | $114.54 | +6.66% | 2,122,607 |
| Mar 23, 2026 | $112.30 | $114.00 | $106.97 | $107.39 | -0.76% | 1,481,860 |
| Mar 16, 2026 | $114.95 | $116.62 | $107.19 | $108.21 | -5.34% | 1,530,497 |
| Mar 9, 2026 | $113.94 | $119.22 | $111.18 | $114.31 | -1.30% | 1,279,655 |
| Mar 2, 2026 | $122.28 | $124.47 | $114.90 | $115.81 | -6.45% | 1,677,080 |
| Feb 23, 2026 | $136.37 | $136.37 | $122.00 | $123.79 | -9.54% | 1,720,465 |
| Feb 17, 2026 | $143.62 | $143.63 | $134.23 | $136.85 | -4.37% | 1,142,247 |
| Feb 9, 2026 | $141.29 | $148.50 | $137.90 | $143.10 | +1.60% | 1,713,085 |
| Feb 2, 2026 | $126.97 | $144.40 | $125.99 | $140.85 | +11.64% | 2,581,581 |
| Jan 26, 2026 | $127.85 | $130.96 | $125.03 | $126.17 | -1.64% | 1,272,434 |
| Jan 20, 2026 | $126.39 | $135.17 | $121.35 | $128.28 | +0.10% | 1,686,513 |
| Jan 12, 2026 | $118.22 | $128.81 | $116.80 | $128.15 | +7.56% | 2,234,276 |
| Jan 5, 2026 | $109.85 | $119.19 | $108.30 | $119.14 | +7.89% | 1,290,132 |
| Dec 29, 2025 | $112.21 | $112.59 | $107.20 | $110.43 | -1.45% | 881,224 |
| Dec 22, 2025 | $110.99 | $113.42 | $109.19 | $112.05 | +1.22% | 742,957 |
| Dec 15, 2025 | $114.73 | $115.42 | $109.89 | $110.70 | -3.74% | 1,857,078 |
| Dec 8, 2025 | $107.89 | $116.32 | $105.82 | $115.00 | +7.16% | 1,709,364 |
| Dec 1, 2025 | $106.82 | $110.24 | $104.86 | $107.32 | -0.83% | 1,163,097 |
| Nov 24, 2025 | $103.80 | $109.21 | $101.50 | $108.22 | +3.91% | 1,103,458 |
| Nov 17, 2025 | $99.45 | $105.43 | $95.25 | $104.15 | +4.15% | 1,339,480 |
| Nov 10, 2025 | $106.20 | $106.58 | $98.06 | $100.00 | -5.54% | 1,102,834 |
| Nov 3, 2025 | $103.54 | $106.92 | $100.16 | $105.86 | +1.43% | 1,460,516 |
| Oct 27, 2025 | $103.57 | $106.00 | $98.19 | $104.37 | +0.98% | 2,051,333 |
| Oct 20, 2025 | $98.64 | $103.95 | $96.66 | $103.36 | +5.87% | 1,277,361 |
| Oct 13, 2025 | $97.91 | $101.38 | $95.91 | $97.63 | +0.37% | 918,337 |
| Oct 6, 2025 | $104.04 | $106.01 | $96.43 | $97.27 | -6.33% | 1,225,017 |
| Sep 29, 2025 | $103.80 | $106.81 | $101.46 | $103.84 | +0.23% | 1,200,048 |
| Sep 22, 2025 | $105.85 | $107.91 | $101.86 | $103.60 | -2.28% | 1,006,570 |
| Sep 15, 2025 | $110.57 | $111.32 | $105.17 | $106.02 | -3.94% | 1,971,549 |
| Sep 8, 2025 | $113.70 | $114.10 | $110.00 | $110.37 | -2.81% | 879,047 |
| Sep 2, 2025 | $110.53 | $116.22 | $109.27 | $113.56 | +1.53% | 1,047,366 |
| Aug 25, 2025 | $114.83 | $115.86 | $110.50 | $111.85 | -3.61% | 1,127,592 |
| Aug 18, 2025 | $112.01 | $116.78 | $109.00 | $116.04 | +3.49% | 1,262,115 |
| Aug 11, 2025 | $100.59 | $114.26 | $99.92 | $112.13 | +11.72% | 2,873,687 |
| Aug 4, 2025 | $98.89 | $103.99 | $97.00 | $100.37 | +2.38% | 1,365,193 |
| Jul 28, 2025 | $100.01 | $103.25 | $95.60 | $98.04 | -1.96% | 2,443,166 |
| Jul 21, 2025 | $96.60 | $100.88 | $94.70 | $100.00 | +4.37% | 1,259,739 |
| Jul 14, 2025 | $99.75 | $100.20 | $95.27 | $95.81 | -3.79% | 1,426,609 |
| Jul 7, 2025 | $97.68 | $102.84 | $95.75 | $99.58 | +1.15% | 1,243,858 |
| Jun 30, 2025 | $92.49 | $100.30 | $90.79 | $98.45 | +6.51% | 1,541,210 |
| Jun 23, 2025 | $89.13 | $92.95 | $85.02 | $92.43 | +3.77% | 1,084,479 |
| Jun 16, 2025 | $90.38 | $92.45 | $87.40 | $89.07 | -0.95% | 1,238,630 |
| Jun 9, 2025 | $90.62 | $93.12 | $88.89 | $89.92 | -0.43% | 1,432,061 |
| Jun 2, 2025 | $85.44 | $92.00 | $82.24 | $90.31 | +5.18% | 1,877,905 |
| May 26, 2025 | $83.95 | $88.03 | $83.23 | $85.86 | -0.28% | 1,018,301 |
| May 19, 2025 | $87.28 | $89.97 | $83.23 | $86.10 | -2.74% | 1,313,634 |
| May 12, 2025 | $86.89 | $89.92 | $85.36 | $88.53 | +6.95% | 1,485,699 |
| May 5, 2025 | $81.74 | $84.20 | $80.35 | $82.78 | -0.06% | 1,422,445 |
| Apr 28, 2025 | $79.68 | $83.80 | $75.26 | $82.83 | +3.97% | 3,320,821 |
| Apr 21, 2025 | $78.79 | $83.89 | $76.75 | $79.67 | +0.49% | 2,558,759 |
| Apr 14, 2025 | $81.21 | $81.95 | $77.88 | $79.28 | -1.43% | 1,326,086 |
| Apr 7, 2025 | $76.07 | $82.40 | $72.99 | $80.43 | +2.33% | 2,537,634 |
| Mar 31, 2025 | $82.79 | $89.13 | $74.27 | $78.60 | -6.32% | 1,976,707 |
| Mar 24, 2025 | $85.93 | $88.39 | $82.98 | $83.90 | -1.39% | 1,121,799 |
| Mar 17, 2025 | $85.16 | $86.21 | $82.00 | $85.08 | -0.72% | 2,169,028 |
| Mar 10, 2025 | $87.01 | $88.95 | $82.28 | $85.70 | -2.98% | 2,251,378 |
| Mar 3, 2025 | $91.24 | $92.80 | $84.06 | $88.33 | -2.51% | 2,222,050 |
| Feb 24, 2025 | $90.98 | $94.52 | $88.51 | $90.60 | +0.47% | 1,839,301 |
| Feb 18, 2025 | $96.13 | $96.51 | $89.86 | $90.18 | -5.83% | 1,102,131 |
| Feb 10, 2025 | $96.12 | $96.28 | $90.85 | $95.76 | +1.07% | 1,650,026 |
| Feb 3, 2025 | $94.50 | $98.60 | $92.18 | $94.75 | -2.46% | 2,374,869 |
| Jan 27, 2025 | $94.09 | $98.37 | $91.98 | $97.14 | +2.70% | 1,985,595 |
| Jan 21, 2025 | $93.74 | $96.58 | $93.06 | $94.59 | +2.02% | 1,478,712 |
| Jan 13, 2025 | $82.28 | $93.50 | $81.64 | $92.72 | +11.26% | 2,054,582 |
| Jan 6, 2025 | $83.90 | $85.85 | $81.47 | $83.34 | -0.07% | 1,177,411 |
| Dec 30, 2024 | $83.05 | $84.32 | $81.42 | $83.40 | -0.12% | 964,988 |
| Dec 23, 2024 | $82.91 | $84.94 | $81.47 | $83.50 | +0.74% | 926,406 |
| Dec 16, 2024 | $91.36 | $91.46 | $82.22 | $82.89 | -7.62% | 4,534,643 |
| Dec 9, 2024 | $92.75 | $93.31 | $87.94 | $89.73 | -2.19% | 1,916,987 |
| Dec 2, 2024 | $89.40 | $92.47 | $87.61 | $91.73 | +2.39% | 1,790,085 |
| Nov 25, 2024 | $90.99 | $95.23 | $88.93 | $89.59 | -0.78% | 1,306,867 |
| Nov 18, 2024 | $87.10 | $91.12 | $85.47 | $90.30 | +5.41% | 2,000,862 |
| Nov 11, 2024 | $84.91 | $89.53 | $84.28 | $85.67 | +2.11% | 3,025,452 |
| Nov 4, 2024 | $76.45 | $88.63 | $76.45 | $83.89 | +8.70% | 2,594,147 |
| Oct 28, 2024 | $90.66 | $91.88 | $76.65 | $77.18 | -13.98% | 2,409,457 |
| Oct 21, 2024 | $96.66 | $96.66 | $87.84 | $89.73 | -7.20% | 1,113,975 |
| Oct 14, 2024 | $94.16 | $97.89 | $93.60 | $96.69 | +2.53% | 1,161,882 |
| Oct 7, 2024 | $97.45 | $97.45 | $92.54 | $94.30 | -3.22% | 1,112,113 |
| Sep 30, 2024 | $94.33 | $98.90 | $93.12 | $97.44 | +2.87% | 1,225,698 |
| Sep 23, 2024 | $98.48 | $98.48 | $92.85 | $94.72 | -3.32% | 1,214,977 |
| Sep 16, 2024 | $90.22 | $98.53 | $89.42 | $97.97 | +8.59% | 2,819,717 |
| Sep 9, 2024 | $84.02 | $91.02 | $82.24 | $90.22 | +8.14% | 1,515,202 |
| Sep 3, 2024 | $85.15 | $86.51 | $81.37 | $83.43 | -3.16% | 815,457 |
| Aug 26, 2024 | $88.74 | $89.47 | $84.71 | $86.15 | -2.83% | 811,874 |
| Aug 19, 2024 | $84.33 | $89.37 | $82.66 | $88.65 | +5.58% | 842,643 |
| Aug 12, 2024 | $80.07 | $85.99 | $78.70 | $83.97 | +5.57% | 1,196,218 |
| Aug 5, 2024 | $75.27 | $82.72 | $75.27 | $79.53 | -2.10% | 1,201,509 |
| Jul 29, 2024 | $84.24 | $90.67 | $78.67 | $81.24 | -3.29% | 1,673,345 |
| Jul 22, 2024 | $79.30 | $84.81 | $77.61 | $84.00 | +6.83% | 1,506,916 |
| Jul 15, 2024 | $78.29 | $83.73 | $77.93 | $78.63 | +1.45% | 1,374,315 |
| Jul 8, 2024 | $72.01 | $78.61 | $69.86 | $77.50 | +8.48% | 1,114,893 |
| Jul 1, 2024 | $73.32 | $73.98 | $70.97 | $71.44 | -1.28% | 1,556,987 |
| Jun 24, 2024 | $71.84 | $73.12 | $70.35 | $72.37 | +0.54% | 2,383,328 |
| Jun 17, 2024 | $69.06 | $72.28 | $68.29 | $71.98 | +4.32% | 2,812,409 |
| Jun 10, 2024 | $70.19 | $73.05 | $67.72 | $69.00 | -2.94% | 1,362,293 |
| Jun 3, 2024 | $77.02 | $77.02 | $70.84 | $71.09 | -6.95% | 833,320 |
| May 28, 2024 | $75.42 | $76.54 | $73.88 | $76.40 | +1.42% | 558,477 |
| May 20, 2024 | $74.25 | $75.61 | $72.66 | $75.33 | +1.44% | 738,742 |
| May 13, 2024 | $77.27 | $78.63 | $73.61 | $74.26 | -3.04% | 1,022,012 |
| May 6, 2024 | $74.97 | $77.33 | $74.71 | $76.59 | +3.37% | 1,118,167 |
| Apr 29, 2024 | $70.62 | $75.49 | $67.84 | $74.09 | +5.35% | 1,615,111 |
| Apr 22, 2024 | $69.10 | $72.88 | $68.65 | $70.33 | +2.02% | 799,142 |
| Apr 15, 2024 | $71.93 | $72.66 | $67.91 | $68.93 | -3.45% | 881,810 |
| Apr 8, 2024 | $77.71 | $78.14 | $70.76 | $71.40 | -7.20% | 927,432 |
| Apr 1, 2024 | $79.61 | $80.64 | $74.81 | $76.94 | -3.40% | 1,195,242 |
| Mar 25, 2024 | $77.67 | $80.48 | $76.86 | $79.65 | +2.94% | 948,783 |
| Mar 18, 2024 | $75.83 | $78.63 | $74.50 | $77.37 | +2.93% | 1,291,895 |
| Mar 11, 2024 | $73.91 | $75.73 | $72.09 | $75.17 | +0.57% | 3,174,587 |
| Mar 4, 2024 | $81.43 | $82.39 | $73.64 | $74.75 | -8.32% | 2,001,267 |
| Feb 26, 2024 | $75.83 | $81.88 | $75.73 | $81.53 | +7.21% | 1,512,829 |
| Feb 20, 2024 | $73.27 | $76.81 | $72.65 | $76.05 | +2.58% | 952,174 |
| Feb 12, 2024 | $73.79 | $75.73 | $70.93 | $74.13 | +0.94% | 1,312,679 |
| Feb 5, 2024 | $67.50 | $74.74 | $66.49 | $73.44 | +7.31% | 1,313,662 |
| Jan 29, 2024 | $68.81 | $69.55 | $66.29 | $68.44 | -0.07% | 852,496 |
| Jan 22, 2024 | $66.14 | $68.94 | $65.88 | $68.49 | +4.58% | 938,543 |
| Jan 16, 2024 | $64.67 | $65.60 | $60.67 | $65.49 | +0.54% | 585,178 |
| Jan 8, 2024 | $63.81 | $68.84 | $63.07 | $65.13 | +2.60% | 696,587 |
| Jan 2, 2024 | $67.17 | $68.91 | $62.93 | $63.48 | -5.11% | 967,260 |
| Dec 26, 2023 | $66.98 | $68.33 | $66.67 | $66.90 | +0.61% | 561,595 |
| Dec 18, 2023 | $62.73 | $67.49 | $61.68 | $66.49 | +7.01% | 1,476,632 |
| Dec 11, 2023 | $58.55 | $62.79 | $56.88 | $62.14 | +6.09% | 3,082,059 |
| Dec 4, 2023 | $56.40 | $59.00 | $55.16 | $58.57 | +3.19% | 892,880 |
| Nov 27, 2023 | $56.17 | $56.82 | $53.75 | $56.76 | +0.38% | 951,161 |
| Nov 20, 2023 | $56.43 | $57.50 | $55.35 | $56.55 | -0.13% | 501,357 |
| Nov 13, 2023 | $51.61 | $56.83 | $51.06 | $56.62 | +8.88% | 870,909 |
| Nov 6, 2023 | $54.15 | $54.15 | $50.01 | $52.00 | -4.06% | 818,160 |
| Oct 30, 2023 | $48.32 | $54.39 | $47.87 | $54.20 | +13.33% | 906,260 |
| Oct 23, 2023 | $48.95 | $49.62 | $46.77 | $47.83 | -2.70% | 922,389 |
| Oct 16, 2023 | $48.59 | $50.78 | $48.12 | $49.15 | +2.19% | 861,027 |
| Oct 9, 2023 | $47.48 | $49.67 | $47.00 | $48.10 | +0.78% | 856,549 |
| Oct 2, 2023 | $49.95 | $50.23 | $47.07 | $47.73 | -4.62% | 869,998 |
| Sep 25, 2023 | $50.13 | $51.80 | $48.96 | $50.04 | -1.08% | 1,176,099 |
| Sep 18, 2023 | $51.96 | $53.47 | $50.07 | $50.59 | -2.47% | 862,831 |
| Sep 11, 2023 | $51.90 | $53.99 | $50.84 | $51.87 | +0.46% | 1,428,407 |
| Sep 5, 2023 | $55.78 | $55.96 | $51.11 | $51.63 | -8.54% | 738,575 |
| Aug 28, 2023 | $53.46 | $57.15 | $53.35 | $56.45 | +6.00% | 641,143 |
| Aug 21, 2023 | $53.69 | $54.59 | $52.46 | $53.25 | -0.59% | 593,983 |
| Aug 14, 2023 | $54.17 | $55.12 | $52.03 | $53.57 | -1.94% | 648,050 |
| Aug 7, 2023 | $57.00 | $57.32 | $54.34 | $54.63 | -3.84% | 781,301 |
| Jul 31, 2023 | $57.56 | $58.17 | $56.03 | $56.81 | -0.66% | 1,014,634 |
| Jul 24, 2023 | $55.52 | $58.24 | $54.97 | $57.19 | +3.62% | 790,233 |
| Jul 17, 2023 | $55.83 | $57.69 | $54.53 | $55.19 | -0.87% | 1,020,045 |
| Jul 10, 2023 | $52.29 | $56.13 | $52.29 | $55.67 | +6.57% | 658,914 |
| Jul 3, 2023 | $53.10 | $54.21 | $50.62 | $52.24 | -2.05% | 482,225 |
| Jun 26, 2023 | $49.65 | $53.84 | $49.65 | $53.33 | +7.30% | 752,189 |
| Jun 20, 2023 | $52.13 | $52.59 | $49.01 | $49.71 | -4.69% | 1,007,268 |
| Jun 12, 2023 | $51.88 | $54.33 | $51.33 | $52.15 | +1.19% | 1,475,275 |
| Jun 5, 2023 | $48.04 | $52.37 | $45.98 | $51.54 | +6.40% | 1,574,812 |
| May 30, 2023 | $47.55 | $48.47 | $42.85 | $48.44 | +2.70% | 820,429 |
| May 22, 2023 | $45.89 | $47.35 | $45.07 | $47.17 | +2.86% | 903,433 |
| May 15, 2023 | $43.26 | $46.80 | $42.72 | $45.85 | +6.50% | 926,248 |
| May 8, 2023 | $44.43 | $44.68 | $42.38 | $43.05 | -2.99% | 741,979 |
| May 1, 2023 | $45.60 | $46.47 | $42.78 | $44.38 | -3.00% | 1,117,064 |
| Apr 24, 2023 | $46.29 | $46.92 | $42.80 | $45.75 | -1.24% | 1,440,940 |
| Apr 17, 2023 | $46.00 | $47.37 | $45.48 | $46.33 | +0.89% | 746,358 |
| Apr 10, 2023 | $42.77 | $46.51 | $42.77 | $45.92 | +7.26% | 1,088,178 |
| Apr 3, 2023 | $45.93 | $46.36 | $42.70 | $42.81 | -6.67% | 940,273 |
| Mar 27, 2023 | $44.69 | $46.07 | $43.79 | $45.87 | +3.99% | 890,229 |
| Mar 20, 2023 | $45.70 | $46.97 | $43.26 | $44.11 | -2.42% | 1,406,351 |
| Mar 13, 2023 | $45.27 | $46.94 | $44.32 | $45.21 | -2.21% | 1,797,567 |
| Mar 6, 2023 | $49.55 | $49.62 | $45.73 | $46.23 | -6.32% | 1,370,184 |
| Feb 27, 2023 | $48.85 | $50.07 | $48.05 | $49.35 | +1.65% | 949,506 |
| Feb 21, 2023 | $48.63 | $49.05 | $47.37 | $48.55 | -1.69% | 956,761 |
| Feb 13, 2023 | $49.50 | $50.71 | $48.85 | $49.38 | -0.47% | 938,410 |
| Feb 6, 2023 | $50.67 | $51.39 | $47.61 | $49.61 | -3.59% | 1,496,941 |
| Jan 30, 2023 | $45.38 | $51.97 | $44.82 | $51.46 | +12.51% | 1,995,745 |
| Jan 23, 2023 | $43.73 | $46.17 | $43.69 | $45.74 | +5.41% | 1,021,575 |
| Jan 17, 2023 | $43.84 | $44.43 | $41.49 | $43.39 | -1.74% | 1,134,187 |
| Jan 9, 2023 | $42.64 | $44.82 | $42.51 | $44.16 | +4.18% | 1,089,814 |
| Jan 3, 2023 | $40.63 | $42.94 | $39.63 | $42.39 | +4.92% | 1,128,370 |
| Dec 27, 2022 | $40.65 | $41.89 | $39.91 | $40.40 | -0.93% | 959,278 |
| Dec 19, 2022 | $41.05 | $41.12 | $38.39 | $40.78 | -1.18% | 1,505,715 |
| Dec 12, 2022 | $37.49 | $42.21 | $37.27 | $41.27 | +9.77% | 3,262,911 |
| Dec 5, 2022 | $38.21 | $38.83 | $36.89 | $37.59 | -2.37% | 1,549,053 |
| Nov 28, 2022 | $36.50 | $38.64 | $35.34 | $38.51 | +4.73% | 1,300,101 |
| Nov 21, 2022 | $36.05 | $36.95 | $35.34 | $36.77 | +1.43% | 641,228 |
| Nov 14, 2022 | $36.72 | $37.70 | $34.99 | $36.25 | -1.95% | 1,263,456 |
| Nov 7, 2022 | $31.22 | $37.57 | $30.85 | $36.97 | +19.87% | 1,474,232 |
| Oct 31, 2022 | $31.37 | $31.69 | $29.39 | $30.84 | -2.12% | 1,650,110 |
| Oct 24, 2022 | $29.71 | $33.87 | $29.51 | $31.51 | +6.90% | 1,581,257 |
| Oct 17, 2022 | $29.72 | $31.05 | $27.83 | $29.47 | +0.61% | 1,337,271 |
| Oct 10, 2022 | $29.19 | $30.75 | $28.51 | $29.29 | +0.85% | 1,305,653 |
| Oct 3, 2022 | $29.39 | $31.57 | $28.77 | $29.05 | -0.62% | 1,594,856 |
| Sep 26, 2022 | $28.69 | $30.31 | $28.25 | $29.23 | +0.55% | 1,690,961 |
| Sep 19, 2022 | $31.49 | $32.29 | $28.21 | $29.07 | -8.84% | 1,622,923 |
| Sep 12, 2022 | $33.79 | $35.17 | $30.96 | $31.89 | -4.36% | 1,831,968 |
| Sep 6, 2022 | $34.19 | $34.51 | $32.17 | $33.34 | -2.08% | 1,190,950 |
| Aug 29, 2022 | $37.45 | $37.93 | $33.74 | $34.05 | -9.91% | 1,262,141 |
| Aug 22, 2022 | $40.43 | $41.19 | $37.77 | $37.79 | -8.18% | 1,056,837 |
| Aug 15, 2022 | $41.58 | $44.07 | $40.96 | $41.16 | -1.18% | 1,285,270 |
| Aug 8, 2022 | $38.21 | $41.74 | $37.77 | $41.65 | +9.02% | 1,128,564 |
| Aug 1, 2022 | $40.18 | $41.21 | $37.41 | $38.21 | -5.62% | 1,267,477 |
| Jul 25, 2022 | $39.69 | $41.09 | $38.01 | $40.48 | +3.09% | 1,610,491 |
| Jul 18, 2022 | $36.21 | $39.65 | $35.88 | $39.27 | +9.93% | 1,230,488 |
| Jul 11, 2022 | $37.07 | $37.23 | $34.68 | $35.72 | -3.65% | 1,114,444 |
| Jul 5, 2022 | $35.13 | $37.31 | $34.74 | $37.07 | +4.61% | 1,029,114 |
| Jun 27, 2022 | $35.73 | $37.25 | $34.01 | $35.44 | +0.43% | 1,266,695 |
| Jun 21, 2022 | $34.65 | $35.79 | $33.19 | $35.29 | +4.42% | 2,215,187 |
| Jun 13, 2022 | $36.94 | $37.84 | $33.53 | $33.79 | -11.12% | 2,005,384 |
| Jun 6, 2022 | $39.89 | $41.04 | $37.89 | $38.02 | -3.13% | 1,113,612 |
| May 31, 2022 | $39.39 | $40.71 | $38.54 | $39.25 | -0.02% | 985,791 |
| May 23, 2022 | $38.41 | $40.32 | $36.01 | $39.25 | +2.83% | 1,713,279 |
| May 16, 2022 | $44.87 | $45.37 | $37.16 | $38.17 | -15.60% | 2,088,497 |
| May 9, 2022 | $43.80 | $45.62 | $42.13 | $45.23 | +2.34% | 1,485,230 |
| May 2, 2022 | $41.83 | $46.33 | $41.30 | $44.19 | +6.49% | 1,788,122 |
| Apr 25, 2022 | $40.15 | $43.15 | $39.27 | $41.50 | +2.42% | 1,971,690 |
| Apr 18, 2022 | $38.89 | $41.94 | $38.16 | $40.52 | +3.70% | 1,528,775 |
| Apr 11, 2022 | $37.55 | $40.66 | $37.10 | $39.07 | +3.53% | 1,410,308 |
| Apr 4, 2022 | $39.61 | $39.73 | $36.53 | $37.74 | -7.52% | 2,885,201 |
| Mar 28, 2022 | $41.87 | $44.73 | $39.69 | $40.81 | -1.92% | 2,576,886 |
| Mar 21, 2022 | $46.22 | $46.65 | $41.21 | $41.61 | -10.16% | 1,326,462 |
| Mar 14, 2022 | $43.40 | $46.33 | $41.95 | $46.31 | +7.67% | 1,480,688 |
| Mar 7, 2022 | $46.40 | $46.40 | $42.75 | $43.01 | -7.41% | 1,172,518 |
| Feb 28, 2022 | $46.54 | $48.99 | $45.59 | $46.45 | -1.29% | 1,329,386 |
| Feb 22, 2022 | $46.42 | $47.67 | $42.73 | $47.06 | +2.02% | 1,183,056 |
| Feb 14, 2022 | $45.71 | $48.23 | $45.39 | $46.13 | +0.89% | 1,429,325 |
| Feb 7, 2022 | $44.81 | $48.28 | $43.69 | $45.72 | +3.27% | 1,545,153 |
| Jan 31, 2022 | $42.00 | $46.77 | $42.00 | $44.27 | +4.73% | 2,041,810 |
| Jan 24, 2022 | $41.96 | $45.06 | $40.14 | $42.27 | +0.52% | 2,238,448 |
| Jan 18, 2022 | $51.29 | $51.51 | $41.98 | $42.05 | -18.10% | 2,473,724 |
| Jan 10, 2022 | $53.73 | $54.45 | $50.57 | $51.35 | -4.82% | 2,188,198 |
| Jan 3, 2022 | $54.14 | $55.46 | $53.20 | $53.95 | +0.29% | 1,575,127 |
| Dec 27, 2021 | $52.75 | $54.40 | $51.91 | $53.79 | +2.22% | 890,420 |
| Dec 20, 2021 | $49.67 | $52.85 | $48.61 | $52.63 | +4.27% | 1,111,626 |
| Dec 13, 2021 | $49.46 | $51.70 | $48.50 | $50.47 | +2.48% | 2,935,150 |
| Dec 6, 2021 | $56.29 | $57.51 | $48.57 | $49.25 | -11.48% | 4,529,822 |
| Nov 29, 2021 | $53.82 | $56.87 | $52.78 | $55.64 | +5.30% | 1,258,691 |
| Nov 22, 2021 | $53.50 | $55.77 | $51.72 | $52.84 | -0.92% | 597,478 |
| Nov 15, 2021 | $55.09 | $55.79 | $53.10 | $53.33 | -2.58% | 886,091 |
| Nov 8, 2021 | $53.49 | $54.75 | $51.67 | $54.75 | +2.69% | 1,014,193 |
| Nov 1, 2021 | $52.19 | $54.55 | $52.01 | $53.31 | +2.64% | 1,263,034 |
| Oct 25, 2021 | $53.93 | $56.22 | $51.29 | $51.94 | -3.54% | 1,340,841 |
| Oct 18, 2021 | $54.05 | $56.25 | $53.33 | $53.85 | -1.11% | 915,392 |
| Oct 11, 2021 | $57.67 | $58.52 | $54.36 | $54.45 | -5.45% | 769,634 |
| Oct 4, 2021 | $58.13 | $59.19 | $55.21 | $57.59 | -1.23% | 757,508 |
| Sep 27, 2021 | $54.08 | $58.55 | $54.08 | $58.31 | +8.17% | 1,325,490 |
| Sep 20, 2021 | $51.99 | $54.57 | $51.28 | $53.91 | +1.32% | 958,128 |
| Sep 13, 2021 | $53.41 | $54.47 | $51.99 | $53.21 | +0.64% | 1,140,813 |
| Sep 7, 2021 | $54.04 | $54.60 | $52.73 | $52.87 | -2.10% | 521,549 |
| Aug 30, 2021 | $57.86 | $57.86 | $53.34 | $54.00 | -6.17% | 720,194 |
| Aug 23, 2021 | $55.73 | $57.95 | $55.07 | $57.55 | +4.31% | 621,694 |
| Aug 16, 2021 | $57.45 | $58.02 | $53.54 | $55.17 | -4.39% | 783,640 |
| Aug 9, 2021 | $56.96 | $58.71 | $54.81 | $57.71 | +1.24% | 718,588 |
| Aug 2, 2021 | $55.31 | $57.09 | $54.67 | $57.00 | +3.47% | 881,085 |
| Jul 26, 2021 | $52.19 | $55.85 | $50.72 | $55.09 | +5.94% | 1,166,347 |
| Jul 19, 2021 | $48.01 | $52.53 | $47.41 | $52.00 | +5.41% | 1,004,213 |
| Jul 12, 2021 | $48.91 | $50.11 | $47.51 | $49.33 | +0.68% | 1,068,880 |
| Jul 6, 2021 | $49.35 | $49.35 | $45.91 | $49.00 | -0.22% | 891,915 |
| Jun 28, 2021 | $49.27 | $50.78 | $47.86 | $49.11 | -0.59% | 1,354,930 |
| Jun 21, 2021 | $47.73 | $50.30 | $47.00 | $49.40 | +3.46% | 2,096,099 |
| Jun 14, 2021 | $53.89 | $53.89 | $47.65 | $47.75 | -11.47% | 2,042,138 |
| Jun 7, 2021 | $55.23 | $57.34 | $53.43 | $53.93 | -2.06% | 1,007,466 |
| Jun 1, 2021 | $57.47 | $58.36 | $55.01 | $55.07 | -3.62% | 1,129,543 |
| May 24, 2021 | $58.77 | $58.77 | $56.65 | $57.13 | -2.16% | 982,913 |
| May 17, 2021 | $61.19 | $61.72 | $57.72 | $58.39 | -5.44% | 823,610 |
| May 10, 2021 | $65.33 | $65.61 | $57.52 | $61.75 | -5.01% | 850,006 |
| May 3, 2021 | $61.09 | $65.58 | $60.46 | $65.01 | +8.84% | 1,414,193 |
| Apr 26, 2021 | $60.09 | $65.89 | $59.35 | $59.73 | -0.39% | 1,446,274 |
| Apr 19, 2021 | $60.41 | $60.44 | $57.34 | $59.97 | +1.48% | 788,122 |
| Apr 12, 2021 | $58.93 | $60.67 | $57.46 | $59.09 | +0.72% | 676,652 |
| Apr 5, 2021 | $59.61 | $60.00 | $56.97 | $58.67 | -0.61% | 546,143 |
| Mar 29, 2021 | $56.36 | $60.05 | $53.92 | $59.03 | +3.99% | 943,403 |
| Mar 22, 2021 | $56.65 | $57.99 | $50.11 | $56.77 | +0.76% | 1,290,452 |
| Mar 15, 2021 | $60.00 | $61.41 | $55.47 | $56.34 | -5.81% | 971,225 |
| Mar 8, 2021 | $56.07 | $62.56 | $56.07 | $59.81 | +6.75% | 1,370,290 |
| Mar 1, 2021 | $53.33 | $56.39 | $52.36 | $56.03 | +6.49% | 755,338 |
| Feb 22, 2021 | $53.87 | $56.69 | $51.95 | $52.62 | -3.69% | 1,511,265 |
| Feb 16, 2021 | $53.25 | $54.95 | $50.99 | $54.63 | +3.73% | 1,015,537 |
| Feb 8, 2021 | $50.73 | $54.29 | $50.03 | $52.67 | +4.54% | 1,385,453 |
| Feb 1, 2021 | $46.93 | $50.69 | $44.67 | $50.38 | +9.43% | 1,012,817 |
| Jan 25, 2021 | $48.09 | $48.83 | $44.49 | $46.04 | -4.64% | 1,303,214 |
| Jan 19, 2021 | $47.29 | $50.91 | $46.97 | $48.28 | +3.68% | 1,047,137 |
| Jan 11, 2021 | $45.79 | $49.21 | $44.38 | $46.57 | +0.84% | 878,986 |
| Jan 4, 2021 | $46.22 | $49.95 | $45.84 | $46.18 | +1.35% | 1,191,369 |
| Dec 28, 2020 | $45.97 | $47.73 | $44.93 | $45.57 | -2.87% | 628,227 |
| Dec 21, 2020 | $45.45 | $47.49 | $44.98 | $46.91 | +0.50% | 721,237 |
| Dec 14, 2020 | $46.07 | $48.56 | $45.07 | $46.68 | +2.13% | 1,652,544 |
| Dec 7, 2020 | $45.34 | $46.44 | $43.53 | $45.71 | +1.05% | 1,469,154 |
| Nov 30, 2020 | $42.79 | $45.53 | $41.18 | $45.23 | +5.18% | 1,268,101 |
| Nov 23, 2020 | $41.65 | $45.59 | $41.65 | $43.01 | +4.78% | 1,276,285 |
| Nov 16, 2020 | $38.85 | $41.55 | $38.00 | $41.05 | +7.98% | 1,334,676 |
| Nov 9, 2020 | $43.26 | $45.19 | $36.22 | $38.01 | -8.22% | 2,890,036 |
| Nov 2, 2020 | $37.97 | $42.65 | $37.73 | $41.42 | +11.44% | 1,087,361 |
| Oct 26, 2020 | $37.51 | $40.61 | $35.53 | $37.17 | -2.36% | 1,502,866 |
| Oct 19, 2020 | $43.08 | $43.60 | $37.78 | $38.07 | -10.49% | 1,112,736 |
| Oct 12, 2020 | $43.17 | $43.86 | $40.55 | $42.53 | -0.48% | 868,061 |
| Oct 5, 2020 | $42.77 | $45.67 | $41.81 | $42.73 | +0.98% | 1,273,239 |
| Sep 28, 2020 | $37.03 | $42.71 | $36.78 | $42.32 | +16.71% | 1,637,090 |
| Sep 21, 2020 | $33.41 | $37.15 | $31.82 | $36.26 | +5.12% | 1,679,700 |
| Sep 14, 2020 | $35.19 | $36.84 | $34.06 | $34.49 | -0.84% | 1,198,182 |
| Sep 8, 2020 | $35.76 | $36.91 | $34.66 | $34.79 | -4.41% | 847,422 |
| Aug 31, 2020 | $39.43 | $39.95 | $35.15 | $36.39 | -8.24% | 1,672,643 |
| Aug 24, 2020 | $42.11 | $42.65 | $38.81 | $39.66 | -4.71% | 1,326,008 |
| Aug 17, 2020 | $43.15 | $45.19 | $41.28 | $41.62 | -3.33% | 780,091 |
| Aug 10, 2020 | $43.23 | $45.21 | $42.61 | $43.05 | +0.29% | 1,031,780 |
| Aug 3, 2020 | $43.43 | $45.65 | $41.56 | $42.93 | +0.69% | 1,540,512 |
| Jul 27, 2020 | $42.45 | $46.56 | $40.72 | $42.63 | +0.42% | 2,178,357 |
| Jul 20, 2020 | $42.03 | $45.00 | $41.77 | $42.45 | +0.20% | 1,146,648 |
| Jul 13, 2020 | $40.21 | $44.41 | $38.45 | $42.37 | +7.68% | 1,615,204 |
| Jul 6, 2020 | $40.06 | $40.21 | $36.45 | $39.35 | +1.57% | 1,841,821 |
| Jun 29, 2020 | $37.99 | $41.93 | $37.71 | $38.74 | +3.71% | 1,049,073 |
| Jun 22, 2020 | $39.56 | $41.20 | $36.69 | $37.35 | -6.65% | 1,723,363 |
| Jun 15, 2020 | $34.93 | $41.41 | $34.79 | $40.01 | +9.01% | 1,796,596 |
| Jun 8, 2020 | $41.06 | $41.97 | $34.81 | $36.71 | -8.32% | 1,799,029 |
| Jun 1, 2020 | $34.91 | $41.18 | $34.80 | $40.04 | +15.79% | 2,319,507 |
| May 26, 2020 | $37.04 | $38.91 | $33.80 | $34.58 | -2.72% | 1,800,557 |
| May 18, 2020 | $31.31 | $35.80 | $31.21 | $35.55 | +23.60% | 1,858,121 |
| May 11, 2020 | $29.34 | $31.23 | $24.51 | $28.76 | -4.32% | 1,856,386 |
| May 4, 2020 | $24.88 | $30.15 | $24.42 | $30.06 | +17.45% | 1,796,541 |
| Apr 27, 2020 | $22.33 | $30.91 | $22.29 | $25.59 | +16.69% | 2,661,259 |
| Apr 20, 2020 | $20.30 | $22.00 | $18.92 | $21.93 | +4.61% | 1,290,139 |
| Apr 13, 2020 | $22.44 | $22.61 | $17.55 | $20.97 | -7.45% | 1,922,897 |
| Apr 6, 2020 | $15.92 | $24.17 | $15.57 | $22.65 | +52.86% | 2,058,918 |
| Mar 30, 2020 | $19.35 | $19.45 | $14.27 | $14.82 | -25.15% | 2,227,426 |
| Mar 23, 2020 | $12.94 | $21.93 | $11.48 | $19.80 | +53.41% | 2,989,006 |
| Mar 16, 2020 | $20.33 | $21.62 | $11.13 | $12.91 | -42.31% | 3,324,687 |
| Mar 9, 2020 | $29.41 | $30.25 | $20.05 | $22.37 | -29.30% | 3,163,454 |
| Mar 2, 2020 | $35.61 | $36.87 | $30.73 | $31.65 | -10.15% | 1,785,884 |
| Feb 24, 2020 | $39.31 | $40.25 | $34.03 | $35.22 | -14.35% | 1,690,236 |
| Feb 18, 2020 | $40.67 | $41.92 | $40.50 | $41.12 | +0.44% | 928,872 |
| Feb 10, 2020 | $36.00 | $42.92 | $35.89 | $40.94 | +13.57% | 2,066,372 |
| Feb 3, 2020 | $34.95 | $37.43 | $34.89 | $36.05 | +4.22% | 940,551 |
| Jan 27, 2020 | $35.11 | $36.70 | $34.05 | $34.59 | -3.64% | 782,389 |
| Jan 21, 2020 | $36.63 | $36.63 | $35.52 | $35.89 | -1.54% | 808,586 |
| Jan 13, 2020 | $34.70 | $37.43 | $34.47 | $36.45 | +5.52% | 1,294,138 |
| Jan 6, 2020 | $34.46 | $35.73 | $33.77 | $34.55 | -0.90% | 1,183,257 |
| Dec 30, 2019 | $34.81 | $35.39 | $33.91 | $34.86 | -0.44% | 684,641 |
| Dec 23, 2019 | $34.94 | $36.45 | $34.30 | $35.01 | +0.92% | 557,269 |
| Dec 16, 2019 | $34.34 | $35.19 | $32.71 | $34.69 | +1.13% | 2,410,114 |
| Dec 9, 2019 | $34.63 | $35.45 | $33.98 | $34.31 | -0.71% | 963,483 |
| Dec 2, 2019 | $33.27 | $34.82 | $31.58 | $34.55 | +4.66% | 1,050,525 |
| Nov 25, 2019 | $33.46 | $35.20 | $32.98 | $33.01 | -0.92% | 934,919 |
| Nov 18, 2019 | $32.97 | $33.53 | $32.17 | $33.32 | +0.12% | 1,007,344 |
| Nov 11, 2019 | $33.64 | $34.16 | $32.64 | $33.28 | -2.42% | 938,540 |
| Nov 4, 2019 | $34.07 | $35.33 | $33.72 | $34.11 | +0.75% | 1,691,422 |
| Oct 28, 2019 | $31.01 | $33.97 | $31.01 | $33.85 | +9.09% | 1,919,193 |
| Oct 21, 2019 | $30.16 | $31.15 | $28.74 | $31.03 | +3.98% | 1,812,312 |
| Oct 14, 2019 | $27.94 | $30.41 | $27.63 | $29.85 | +5.86% | 892,876 |
| Oct 7, 2019 | $28.37 | $29.41 | $26.30 | $28.19 | -0.54% | 1,250,907 |
| Sep 30, 2019 | $26.22 | $29.38 | $26.22 | $28.35 | +9.17% | 1,495,863 |
| Sep 23, 2019 | $28.11 | $28.73 | $25.93 | $25.97 | -8.33% | 1,540,347 |
| Sep 16, 2019 | $27.88 | $28.87 | $26.87 | $28.33 | +0.93% | 1,914,807 |
| Sep 9, 2019 | $23.25 | $28.45 | $23.24 | $28.07 | +21.68% | 1,726,747 |
| Sep 3, 2019 | $23.81 | $23.90 | $21.99 | $23.07 | -4.26% | 1,168,050 |
| Aug 26, 2019 | $24.11 | $25.23 | $22.14 | $24.09 | +1.66% | 1,749,797 |
| Aug 19, 2019 | $26.37 | $26.68 | $23.55 | $23.70 | -8.19% | 1,328,275 |
| Aug 12, 2019 | $27.76 | $28.51 | $24.62 | $25.81 | -7.55% | 1,333,425 |
| Aug 5, 2019 | $28.61 | $29.35 | $27.82 | $27.92 | -4.86% | 1,071,143 |
| Jul 29, 2019 | $30.69 | $31.30 | $28.57 | $29.35 | -4.74% | 1,243,464 |
| Jul 22, 2019 | $28.90 | $32.11 | $28.01 | $30.81 | +6.99% | 1,687,575 |
| Jul 15, 2019 | $30.84 | $30.84 | $28.76 | $28.79 | -6.23% | 1,227,640 |
| Jul 8, 2019 | $32.11 | $32.27 | $29.81 | $30.71 | -4.68% | 855,271 |
| Jul 1, 2019 | $33.48 | $33.48 | $30.79 | $32.21 | -1.77% | 580,529 |
| Jun 24, 2019 | $32.14 | $33.13 | $29.91 | $32.79 | +2.29% | 1,519,064 |
| Jun 17, 2019 | $31.20 | $32.53 | $30.29 | $32.06 | +2.76% | 1,013,849 |
| Jun 10, 2019 | $29.44 | $31.41 | $29.44 | $31.20 | +6.78% | 1,037,075 |
| Jun 3, 2019 | $26.98 | $29.67 | $26.92 | $29.22 | +7.45% | 1,123,009 |
| May 28, 2019 | $29.47 | $29.74 | $26.97 | $27.19 | -7.17% | 954,020 |
| May 20, 2019 | $28.64 | $29.82 | $28.25 | $29.29 | +1.31% | 1,011,005 |
| May 13, 2019 | $29.77 | $30.17 | $27.46 | $28.91 | -5.74% | 1,491,632 |
| May 6, 2019 | $32.33 | $32.91 | $29.91 | $30.67 | -6.71% | 1,997,822 |
| Apr 29, 2019 | $34.62 | $34.90 | $30.91 | $32.88 | -5.03% | 2,486,856 |
| Apr 22, 2019 | $36.60 | $37.24 | $32.75 | $34.62 | -5.80% | 3,270,316 |
| Apr 15, 2019 | $33.14 | $37.23 | $33.14 | $36.75 | +12.08% | 2,185,424 |
| Apr 8, 2019 | $31.04 | $33.71 | $30.53 | $32.79 | +4.73% | 2,178,713 |
| Apr 1, 2019 | $30.58 | $31.66 | $29.71 | $31.31 | +3.64% | 1,297,997 |
| Mar 25, 2019 | $27.22 | $30.43 | $26.97 | $30.21 | +10.64% | 1,216,709 |
| Mar 18, 2019 | $30.18 | $31.47 | $27.12 | $27.31 | -9.26% | 1,803,180 |
| Mar 11, 2019 | $30.19 | $31.03 | $29.85 | $30.09 | +0.07% | 1,142,286 |
| Mar 4, 2019 | $31.79 | $31.86 | $29.59 | $30.07 | -5.39% | 1,956,120 |
| Feb 25, 2019 | $31.93 | $32.43 | $30.14 | $31.79 | +0.08% | 1,327,789 |
| Feb 19, 2019 | $31.52 | $31.97 | $30.57 | $31.76 | +1.30% | 1,417,383 |
| Feb 11, 2019 | $26.56 | $31.67 | $26.41 | $31.35 | +18.08% | 2,968,198 |
| Feb 4, 2019 | $26.35 | $27.88 | $25.64 | $26.55 | +0.15% | 2,383,753 |
| Jan 28, 2019 | $25.97 | $26.87 | $25.75 | $26.51 | +0.96% | 1,620,275 |
| Jan 22, 2019 | $25.84 | $26.55 | $25.35 | $26.26 | +1.13% | 2,407,696 |
| Jan 14, 2019 | $23.27 | $26.09 | $22.87 | $25.97 | +10.62% | 2,851,538 |
| Jan 7, 2019 | $21.27 | $23.80 | $20.66 | $23.47 | +10.45% | 3,106,449 |
| Dec 31, 2018 | $19.97 | $21.40 | $19.03 | $21.25 | +6.80% | 1,667,713 |
| Dec 24, 2018 | $18.73 | $20.31 | $18.21 | $19.90 | +5.22% | 1,835,794 |
| Dec 17, 2018 | $20.01 | $21.27 | $18.56 | $18.91 | -6.31% | 4,875,742 |
| Dec 10, 2018 | $23.45 | $23.62 | $20.03 | $20.19 | -13.90% | 3,365,554 |
| Dec 3, 2018 | $27.00 | $27.47 | $23.07 | $23.45 | -11.46% | 2,072,412 |
| Nov 26, 2018 | $27.51 | $27.67 | $25.52 | $26.48 | -2.93% | 1,597,055 |
| Nov 19, 2018 | $27.29 | $27.81 | $25.91 | $27.28 | -0.68% | 1,690,938 |
| Nov 12, 2018 | $28.97 | $30.67 | $27.17 | $27.47 | -5.83% | 1,794,511 |
| Nov 5, 2018 | $31.78 | $32.07 | $28.56 | $29.17 | -6.86% | 2,157,420 |
| Oct 29, 2018 | $28.74 | $31.79 | $26.44 | $31.31 | +9.69% | 3,036,905 |
| Oct 22, 2018 | $33.69 | $33.97 | $28.01 | $28.55 | -15.26% | 3,280,020 |
| Oct 15, 2018 | $35.79 | $37.00 | $33.49 | $33.69 | -5.71% | 1,686,829 |
| Oct 8, 2018 | $37.50 | $37.80 | $35.34 | $35.73 | -5.55% | 1,714,256 |
| Oct 1, 2018 | $39.58 | $39.89 | $37.33 | $37.83 | -4.16% | 1,828,974 |
| Sep 24, 2018 | $40.83 | $40.87 | $38.97 | $39.47 | -3.74% | 1,697,780 |
| Sep 17, 2018 | $43.97 | $45.00 | $40.90 | $41.00 | -6.68% | 2,089,399 |
| Sep 10, 2018 | $44.33 | $44.67 | $41.77 | $43.93 | -0.08% | 1,375,827 |
| Sep 4, 2018 | $42.47 | $44.37 | $42.03 | $43.97 | +3.05% | 973,250 |
| Aug 27, 2018 | $42.33 | $43.83 | $41.90 | $42.67 | +0.95% | 1,129,724 |
| Aug 20, 2018 | $41.23 | $42.67 | $40.43 | $42.27 | +3.34% | 954,728 |
| Aug 13, 2018 | $41.50 | $43.17 | $40.67 | $40.90 | -1.21% | 1,335,388 |
| Aug 6, 2018 | $39.77 | $41.53 | $39.40 | $41.40 | +4.19% | 1,059,255 |
| Jul 30, 2018 | $39.70 | $41.40 | $37.73 | $39.73 | 0.00% | 1,720,275 |
| Jul 23, 2018 | $40.10 | $41.63 | $36.90 | $39.73 | -1.00% | 2,436,465 |
| Jul 16, 2018 | $39.63 | $41.13 | $39.07 | $40.13 | +1.52% | 1,097,496 |
| Jul 9, 2018 | $40.03 | $40.20 | $37.93 | $39.53 | -1.90% | 1,349,361 |
| Jul 2, 2018 | $37.83 | $40.47 | $37.83 | $40.30 | +6.33% | 648,354 |
| Jun 25, 2018 | $39.33 | $39.50 | $37.73 | $37.90 | -4.85% | 1,411,930 |
| Jun 18, 2018 | $40.27 | $41.55 | $39.50 | $39.83 | -1.57% | 1,644,001 |
| Jun 11, 2018 | $41.47 | $42.70 | $39.93 | $40.47 | -2.10% | 1,714,087 |
| Jun 4, 2018 | $39.17 | $41.83 | $38.82 | $41.33 | +5.80% | 1,964,925 |
| May 29, 2018 | $39.37 | $42.57 | $39.00 | $39.07 | -1.60% | 1,372,373 |
| May 21, 2018 | $42.00 | $42.80 | $39.40 | $39.70 | -5.10% | 1,781,807 |
| May 14, 2018 | $39.20 | $42.18 | $38.53 | $41.83 | +6.72% | 1,657,727 |
| May 7, 2018 | $38.30 | $40.30 | $37.00 | $39.20 | +3.43% | 2,045,131 |
| Apr 30, 2018 | $39.53 | $39.83 | $37.00 | $37.90 | -2.57% | 1,721,311 |
| Apr 23, 2018 | $35.60 | $41.27 | $34.58 | $38.90 | +9.27% | 3,283,503 |
| Apr 16, 2018 | $38.20 | $38.20 | $35.37 | $35.60 | -5.74% | 2,718,828 |
| Apr 9, 2018 | $40.83 | $41.27 | $37.28 | $37.77 | -6.67% | 2,008,534 |
| Apr 2, 2018 | $41.17 | $41.87 | $39.30 | $40.47 | -1.86% | 1,599,841 |
| Mar 26, 2018 | $41.87 | $42.22 | $40.70 | $41.23 | +0.57% | 1,515,579 |
| Mar 19, 2018 | $44.60 | $44.93 | $40.97 | $41.00 | -8.21% | 1,362,029 |
| Mar 12, 2018 | $43.17 | $45.07 | $43.07 | $44.67 | +3.56% | 1,589,806 |
| Mar 5, 2018 | $40.60 | $43.21 | $40.60 | $43.13 | +6.24% | 1,262,841 |
| Feb 26, 2018 | $41.93 | $42.95 | $39.30 | $40.60 | -2.25% | 2,066,883 |
| Feb 20, 2018 | $43.90 | $44.95 | $40.80 | $41.53 | -5.68% | 1,712,019 |
| Feb 12, 2018 | $40.00 | $46.57 | $39.13 | $44.03 | +10.73% | 2,831,660 |
| Feb 5, 2018 | $40.30 | $41.17 | $37.37 | $39.77 | -2.61% | 2,801,713 |
| Jan 29, 2018 | $44.23 | $45.17 | $40.67 | $40.83 | -6.63% | 2,080,328 |
| Jan 22, 2018 | $46.40 | $48.23 | $42.97 | $43.73 | -5.75% | 2,296,576 |
| Jan 16, 2018 | $45.63 | $46.43 | $42.60 | $46.40 | +2.73% | 1,878,421 |
| Jan 8, 2018 | $45.30 | $45.67 | $43.37 | $45.17 | -0.37% | 912,246 |
| Jan 2, 2018 | $46.90 | $47.42 | $44.03 | $45.33 | -2.09% | 1,287,014 |
| Dec 26, 2017 | $45.83 | $46.93 | $45.60 | $46.30 | +1.17% | 570,088 |
| Dec 18, 2017 | $44.83 | $46.48 | $43.43 | $45.77 | +3.70% | 1,276,037 |
| Dec 11, 2017 | $44.33 | $44.73 | $42.63 | $44.13 | +0.56% | 1,544,966 |
| Dec 4, 2017 | $44.93 | $45.76 | $42.62 | $43.89 | -0.35% | 913,269 |
| Nov 27, 2017 | $42.24 | $45.28 | $41.69 | $44.04 | +4.43% | 1,222,590 |
| Nov 20, 2017 | $40.31 | $43.00 | $39.91 | $42.18 | +4.69% | 549,827 |
| Nov 13, 2017 | $38.98 | $40.84 | $38.02 | $40.29 | +3.72% | 1,162,363 |
| Nov 6, 2017 | $41.04 | $41.62 | $38.18 | $38.84 | -4.90% | 690,705 |
| Oct 30, 2017 | $40.44 | $42.78 | $39.68 | $40.84 | +0.11% | 1,063,651 |
| Oct 23, 2017 | $37.69 | $41.98 | $36.96 | $40.80 | +8.32% | 1,541,538 |
| Oct 16, 2017 | $37.62 | $38.27 | $36.91 | $37.67 | +0.12% | 606,845 |
| Oct 9, 2017 | $37.76 | $37.84 | $36.91 | $37.62 | +0.06% | 570,945 |
| Oct 2, 2017 | $37.64 | $39.07 | $37.02 | $37.60 | +0.59% | 973,500 |
| Sep 25, 2017 | $35.29 | $37.87 | $34.83 | $37.38 | +5.99% | 1,022,271 |
| Sep 18, 2017 | $34.04 | $35.73 | $34.04 | $35.27 | +4.00% | 827,952 |
| Sep 11, 2017 | $33.09 | $34.07 | $32.41 | $33.91 | +3.74% | 888,508 |
| Sep 5, 2017 | $32.33 | $33.00 | $31.51 | $32.69 | +1.17% | 649,597 |
| Aug 28, 2017 | $31.02 | $33.65 | $30.96 | $32.31 | +4.76% | 826,674 |
| Aug 21, 2017 | $30.47 | $31.49 | $30.20 | $30.84 | +1.02% | 418,657 |
| Aug 14, 2017 | $32.69 | $33.11 | $30.29 | $30.53 | -5.18% | 704,960 |
| Aug 7, 2017 | $32.58 | $33.51 | $31.49 | $32.20 | -1.23% | 691,410 |
| Jul 31, 2017 | $33.38 | $34.42 | $32.07 | $32.60 | -1.94% | 777,435 |
| Jul 24, 2017 | $32.02 | $38.07 | $31.82 | $33.24 | +3.53% | 1,594,238 |
| Jul 17, 2017 | $32.67 | $33.34 | $31.82 | $32.11 | -1.80% | 753,139 |
| Jul 10, 2017 | $32.44 | $33.23 | $31.98 | $32.70 | +0.86% | 803,350 |
| Jul 3, 2017 | $32.73 | $33.12 | $30.84 | $32.42 | +0.14% | 819,828 |
| Jun 26, 2017 | $34.64 | $34.71 | $32.09 | $32.38 | -6.24% | 1,075,763 |
| Jun 19, 2017 | $33.82 | $34.76 | $33.14 | $34.53 | +2.30% | 1,167,850 |
| Jun 12, 2017 | $33.49 | $35.33 | $33.31 | $33.76 | +0.60% | 1,276,814 |
| Jun 5, 2017 | $31.13 | $33.76 | $31.13 | $33.56 | +7.55% | 1,417,009 |
| May 30, 2017 | $28.76 | $31.56 | $28.51 | $31.20 | +8.08% | 999,009 |
| May 22, 2017 | $29.91 | $31.87 | $28.84 | $28.87 | -2.70% | 1,270,501 |
| May 15, 2017 | $31.13 | $31.80 | $29.29 | $29.67 | -4.09% | 1,330,289 |
| May 8, 2017 | $32.02 | $32.02 | $30.09 | $30.93 | -3.53% | 1,225,550 |
| May 1, 2017 | $31.73 | $33.71 | $31.42 | $32.07 | +1.55% | 2,190,597 |
| Apr 24, 2017 | $29.29 | $32.73 | $28.98 | $31.58 | +9.90% | 2,106,254 |
| Apr 17, 2017 | $27.33 | $29.00 | $27.27 | $28.73 | +7.39% | 1,777,919 |
| Apr 10, 2017 | $28.36 | $28.36 | $26.71 | $26.76 | -5.42% | 1,175,433 |
| Apr 3, 2017 | $31.51 | $31.87 | $27.49 | $28.29 | -10.23% | 2,690,088 |
| Mar 27, 2017 | $30.44 | $31.73 | $29.62 | $31.51 | +1.94% | 1,892,155 |
| Mar 20, 2017 | $30.96 | $31.93 | $30.18 | $30.91 | -0.64% | 2,477,929 |
| Mar 13, 2017 | $31.89 | $32.20 | $30.78 | $31.11 | -2.44% | 2,805,891 |
| Mar 6, 2017 | $36.00 | $36.27 | $31.82 | $31.89 | -11.75% | 4,833,528 |
| Feb 27, 2017 | $35.18 | $37.00 | $34.46 | $36.13 | +2.59% | 1,246,998 |
| Feb 21, 2017 | $34.78 | $35.78 | $34.11 | $35.22 | +1.15% | 702,185 |
| Feb 13, 2017 | $37.51 | $37.93 | $34.20 | $34.82 | -6.45% | 1,793,906 |
| Feb 6, 2017 | $35.89 | $38.27 | $35.69 | $37.22 | +3.14% | 1,109,623 |
| Jan 30, 2017 | $36.71 | $37.09 | $35.58 | $36.09 | -2.64% | 1,136,396 |
| Jan 23, 2017 | $34.73 | $37.11 | $34.64 | $37.07 | +6.65% | 882,312 |
| Jan 17, 2017 | $36.13 | $36.29 | $34.09 | $34.76 | -3.87% | 1,110,805 |
| Jan 9, 2017 | $35.73 | $36.29 | $34.76 | $36.16 | +1.37% | 1,364,365 |
| Jan 3, 2017 | $33.93 | $36.02 | $33.73 | $35.67 | +5.18% | 1,779,263 |
| Dec 27, 2016 | $34.31 | $35.18 | $33.67 | $33.91 | -1.61% | 936,825 |
| Dec 19, 2016 | $32.93 | $35.16 | $32.84 | $34.47 | +4.80% | 1,259,294 |
| Dec 12, 2016 | $32.96 | $33.33 | $32.07 | $32.89 | -0.94% | 1,765,992 |
| Dec 5, 2016 | $30.82 | $33.57 | $30.80 | $33.20 | +7.71% | 1,256,219 |
| Nov 28, 2016 | $31.11 | $32.41 | $30.13 | $30.82 | -0.79% | 1,622,450 |
| Nov 21, 2016 | $30.07 | $31.11 | $29.76 | $31.07 | +4.41% | 652,768 |
| Nov 14, 2016 | $27.56 | $30.20 | $26.67 | $29.76 | – | 1,097,594 |
Seasonality
PATK return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 6.4% | 4.9% | -8.7% | 1.9% | 1.6% | 3.9% | 6.4% | -3.1% | -1.3% | -0.2% | 6.8% | 1.9% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 7 of 9 |
| 2026 | 16.4% | -1.5% | -10.3% | -16.3% | -2.2% | -0.8% | -8.1% | -0.4% | -17.1% | 14.6% | ||
| 2025 | 16.9% | -6.3% | -6.7% | -9.0% | 12.1% | 7.5% | 5.4% | 15.4% | -7.5% | 0.9% | 3.7% | 0.6% |
| 2024 | 0.0% | 20.1% | -0.4% | -12.5% | 9.7% | -4.8% | 18.0% | 1.3% | 10.2% | -11.5% | 7.2% | -7.3% |
| 2023 | 17.1% | 3.3% | -5.5% | -0.3% | -4.5% | 22.8% | 8.2% | -2.8% | -10.3% | 0.1% | 9.9% | 22.3% |
| 2022 | -20.2% | 10.8% | -15.1% | 3.2% | -2.9% | -13.8% | 17.1% | -12.3% | -17.2% | 4.3% | 23.4% | 8.3% |
| 2021 | 1.0% | 14.3% | 8.1% | 5.4% | -4.0% | -14.8% | 13.2% | -0.9% | 2.1% | -6.5% | 2.8% | 1.2% |
| 2020 | -1.0% | 1.8% | -46.4% | 46.4% | 26.4% | 18.1% | 4.4% | -11.7% | 2.3% | -3.1% | 13.6% | 8.4% |
| 2019 | 34.8% | 13.3% | 0.2% | 10.0% | -18.2% | 20.6% | -6.7% | -21.2% | 18.7% | 15.2% | 0.2% | 6.4% |
| 2018 | -7.8% | -4.1% | 0.7% | -8.0% | 6.5% | -6.2% | 7.7% | 4.5% | -7.5% | -26.5% | -8.7% | -25.5% |
| 2017 | 7.1% | -2.3% | -11.2% | 0.2% | -6.8% | 10.0% | 4.5% | -2.8% | 13.6% | 10.6% | 8.8% | 2.9% |