|
|
Closing price on 1/28/2026
|
|
| Open |
80.50 |
| High |
80.90 |
| Low |
80.00 |
| Volume |
18,600 |
| Split-adjusted Price |
80.50 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2026
|
+0.50 / +0.63%
|
80.50
|
80.90
|
80.00
|
80.50
|
80.30
|
80.50
|
18,600
|
|
|
1/27/2026
|
-0.50 / -0.62%
|
80.00
|
80.50
|
79.70
|
80.50
|
80.00
|
80.50
|
31,500
|
|
|
1/26/2026
|
-2.70 / -3.25%
|
81.00
|
82.60
|
80.00
|
80.40
|
81.00
|
80.40
|
74,700
|
|
|
1/23/2026
|
-2.60 / -3.05%
|
85.20
|
85.20
|
82.20
|
82.60
|
83.10
|
82.60
|
36,400
|
|
|
1/22/2026
|
+2.10 / +2.56%
|
83.00
|
86.10
|
83.00
|
84.20
|
85.20
|
84.20
|
77,300
|
|
|
1/21/2026
|
+1.60 / +1.97%
|
81.40
|
84.90
|
80.00
|
83.00
|
82.10
|
83.00
|
81,800
|
|
|
1/20/2026
|
-0.80 / -0.98%
|
81.80
|
81.80
|
81.00
|
81.00
|
81.40
|
81.00
|
36,500
|
|
|
1/19/2026
|
+0.20 / +0.24%
|
82.00
|
82.20
|
81.50
|
82.20
|
81.80
|
82.20
|
46,600
|
|
|
1/16/2026
|
+0.70 / +0.87%
|
81.10
|
82.50
|
81.10
|
81.50
|
82.00
|
81.50
|
33,100
|
|
|
1/15/2026
|
+1.20 / +1.50%
|
80.20
|
81.90
|
80.20
|
81.40
|
80.80
|
81.40
|
57,000
|
|
|
1/14/2026
|
-0.50 / -0.62%
|
80.60
|
80.90
|
79.90
|
79.90
|
80.20
|
79.90
|
31,400
|
|
|
1/13/2026
|
+0.40 / +0.50%
|
80.50
|
81.00
|
79.90
|
80.60
|
80.40
|
80.60
|
45,200
|
|
|
1/12/2026
|
-0.70 / -0.86%
|
81.00
|
81.00
|
79.90
|
80.50
|
80.20
|
80.50
|
37,000
|
|
|
1/9/2026
|
+0.40 / +0.50%
|
80.80
|
82.50
|
80.50
|
81.00
|
81.20
|
81.00
|
67,000
|
|
|
1/8/2026
|
+2.80 / +3.59%
|
78.20
|
81.60
|
78.20
|
80.90
|
80.60
|
80.90
|
107,300
|
|
|
1/7/2026
|
+0.40 / +0.51%
|
77.80
|
78.30
|
77.80
|
78.20
|
78.10
|
78.20
|
48,400
|
|
|
1/6/2026
|
-1.30 / -1.64%
|
79.00
|
79.00
|
77.20
|
77.80
|
77.80
|
77.80
|
42,700
|
|
|
1/5/2026
|
-3.30 / -4.04%
|
80.70
|
81.00
|
78.30
|
78.40
|
79.10
|
78.40
|
73,600
|
|
|
12/31/2025
|
+0.30 / +0.37%
|
83.00
|
83.00
|
80.50
|
80.80
|
81.70
|
80.80
|
48,200
|
|
|
12/30/2025
|
+5.00 / +6.49%
|
78.00
|
83.00
|
78.00
|
82.00
|
80.50
|
82.00
|
88,100
|
|
|
12/29/2025
|
+1.00 / +1.32%
|
78.20
|
78.50
|
76.00
|
76.90
|
77.00
|
76.90
|
58,800
|
|
|
12/26/2025
|
-3.70 / -4.65%
|
79.00
|
79.00
|
74.10
|
75.90
|
75.90
|
75.90
|
186,000
|
|
|
12/25/2025
|
-2.30 / -2.83%
|
81.50
|
81.50
|
78.80
|
79.00
|
79.60
|
79.00
|
105,900
|
|
|
12/24/2025
|
-6.10 / -7.05%
|
87.00
|
87.00
|
80.00
|
80.40
|
81.30
|
80.40
|
207,200
|
|
|
12/23/2025
|
-2.40 / -2.48%
|
98.00
|
100.70
|
93.60
|
94.40
|
96.50
|
84.62
|
320,900
|
|
|
12/22/2025
|
+6.00 / +6.52%
|
93.00
|
98.40
|
92.60
|
98.00
|
96.80
|
87.84
|
308,300
|
|
|
12/19/2025
|
+4.10 / +4.63%
|
90.00
|
95.80
|
88.50
|
92.60
|
92.00
|
83.00
|
320,700
|
|
|
12/18/2025
|
+2.90 / +3.37%
|
88.60
|
89.90
|
82.00
|
89.00
|
88.50
|
79.78
|
305,400
|
|
|
12/17/2025
|
-8.90 / -9.13%
|
96.30
|
96.30
|
82.90
|
88.60
|
86.10
|
79.42
|
320,800
|
|
|
12/16/2025
|
-11.10 / -10.36%
|
107.10
|
107.10
|
93.60
|
96.00
|
97.50
|
86.05
|
313,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|