|
Closing price on 10/22/2025
|
|
| Open |
95.20 |
| High |
95.60 |
| Low |
93.70 |
| Volume |
23,600 |
| Split-adjusted Price |
94.80 |
There is no data on 10/23/2025. Display data on 10/22/2025 instead.
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2025
|
+0.90 / +0.96%
|
95.20
|
95.60
|
93.70
|
94.80
|
94.50
|
94.80
|
23,600
|
|
|
10/21/2025
|
+1.40 / +1.50%
|
96.20
|
99.10
|
93.00
|
94.50
|
93.86
|
94.50
|
42,800
|
|
|
10/20/2025
|
-1.10 / -1.17%
|
93.00
|
94.20
|
92.70
|
92.70
|
93.10
|
92.70
|
18,700
|
|
|
10/17/2025
|
-0.30 / -0.32%
|
94.00
|
94.00
|
93.50
|
93.60
|
93.79
|
93.60
|
9,800
|
|
|
10/16/2025
|
+0.10 / +0.11%
|
93.90
|
94.00
|
93.70
|
94.00
|
93.90
|
94.00
|
12,000
|
|
|
10/15/2025
|
0.00 / 0.00%
|
94.40
|
94.50
|
93.80
|
93.90
|
93.94
|
93.90
|
4,900
|
|
|
10/14/2025
|
+0.20 / +0.21%
|
94.00
|
94.80
|
93.70
|
94.00
|
93.93
|
94.00
|
15,400
|
|
|
10/13/2025
|
+0.30 / +0.32%
|
93.70
|
94.50
|
92.80
|
94.00
|
93.82
|
94.00
|
31,300
|
|
|
10/10/2025
|
+0.30 / +0.32%
|
93.70
|
93.80
|
93.60
|
93.70
|
93.73
|
93.70
|
2,100
|
|
|
10/9/2025
|
0.00 / 0.00%
|
94.00
|
94.00
|
93.30
|
93.80
|
93.42
|
93.80
|
17,500
|
|
|
10/8/2025
|
-0.90 / -0.95%
|
94.40
|
94.40
|
93.30
|
93.40
|
93.78
|
93.40
|
27,200
|
|
|
10/7/2025
|
-0.40 / -0.42%
|
94.40
|
94.50
|
94.10
|
94.10
|
94.30
|
94.10
|
11,300
|
|
|
10/6/2025
|
+1.00 / +1.07%
|
93.40
|
95.00
|
93.40
|
94.40
|
94.45
|
94.40
|
14,500
|
|
|
10/3/2025
|
-0.90 / -0.95%
|
94.50
|
94.50
|
93.00
|
93.40
|
93.45
|
93.40
|
18,600
|
|
|
10/2/2025
|
+13.70 / +14.99%
|
91.60
|
105.10
|
91.60
|
105.10
|
94.27
|
105.10
|
17,500
|
|
|
10/1/2025
|
+0.20 / +0.22%
|
91.10
|
91.70
|
91.00
|
91.60
|
91.35
|
91.60
|
8,000
|
|
|
9/30/2025
|
-0.90 / -0.97%
|
91.80
|
92.00
|
91.00
|
91.50
|
91.44
|
91.50
|
20,600
|
|
|
9/29/2025
|
-0.70 / -0.76%
|
92.20
|
92.70
|
91.90
|
91.90
|
92.41
|
91.90
|
16,000
|
|
|
9/26/2025
|
-0.10 / -0.11%
|
92.40
|
92.90
|
92.40
|
92.50
|
92.65
|
92.50
|
10,300
|
|
|
9/25/2025
|
+0.30 / +0.33%
|
92.40
|
92.80
|
92.40
|
92.50
|
92.59
|
92.50
|
11,300
|
|
|
9/24/2025
|
+0.50 / +0.54%
|
92.20
|
92.50
|
92.00
|
92.50
|
92.20
|
92.50
|
11,200
|
|
|
9/23/2025
|
+0.50 / +0.55%
|
91.90
|
92.30
|
91.60
|
92.20
|
92.05
|
92.20
|
16,400
|
|
|
9/22/2025
|
+0.10 / +0.11%
|
91.90
|
92.00
|
91.50
|
92.00
|
91.74
|
92.00
|
17,200
|
|
|
9/19/2025
|
-0.20 / -0.22%
|
92.90
|
92.90
|
91.80
|
91.80
|
91.86
|
91.80
|
10,500
|
|
|
9/18/2025
|
-0.80 / -0.86%
|
92.10
|
92.10
|
91.80
|
91.80
|
92.02
|
91.80
|
15,700
|
|
|
9/17/2025
|
-1.00 / -1.08%
|
93.10
|
93.60
|
92.00
|
92.00
|
92.57
|
92.00
|
12,300
|
|
|
9/16/2025
|
+0.80 / +0.87%
|
92.50
|
93.20
|
92.50
|
93.00
|
93.04
|
93.00
|
12,000
|
|
|
9/15/2025
|
+0.90 / +0.98%
|
92.20
|
93.00
|
92.00
|
92.40
|
92.21
|
92.40
|
79,800
|
|
|
9/12/2025
|
+0.70 / +0.77%
|
91.30
|
92.10
|
91.20
|
92.00
|
91.54
|
92.00
|
3,400
|
|
|
9/11/2025
|
0.00 / 0.00%
|
91.30
|
91.80
|
90.90
|
91.50
|
91.34
|
91.50
|
20,300
|
|
|