|
Closing price on 1/9/2026
|
|
| Open |
80.80 |
| High |
82.50 |
| Low |
80.50 |
| Volume |
67,000 |
| Split-adjusted Price |
81.00 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/15/2025
|
-1.00 / -0.93%
|
108.90
|
108.90
|
106.00
|
106.90
|
107.10
|
95.82
|
37,300
|
|
|
12/12/2025
|
-1.40 / -1.29%
|
108.90
|
109.00
|
106.60
|
107.50
|
107.87
|
96.36
|
26,500
|
|
|
12/11/2025
|
-1.40 / -1.28%
|
109.10
|
115.00
|
107.80
|
107.80
|
108.85
|
96.63
|
34,600
|
|
|
12/10/2025
|
+0.80 / +0.74%
|
109.00
|
109.90
|
108.20
|
108.90
|
109.16
|
97.62
|
55,000
|
|
|
12/9/2025
|
+5.30 / +5.11%
|
104.00
|
110.00
|
104.00
|
109.00
|
108.12
|
97.70
|
81,800
|
|
|
12/8/2025
|
+0.30 / +0.29%
|
103.70
|
104.50
|
103.00
|
104.10
|
103.74
|
93.31
|
11,300
|
|
|
12/5/2025
|
+0.10 / +0.10%
|
103.50
|
104.50
|
103.40
|
103.50
|
103.83
|
92.77
|
20,900
|
|
|
12/4/2025
|
+1.00 / +0.97%
|
103.10
|
104.00
|
103.10
|
104.00
|
103.37
|
93.22
|
12,800
|
|
|
12/3/2025
|
+0.60 / +0.58%
|
103.10
|
103.70
|
102.90
|
103.50
|
103.03
|
92.77
|
2,300
|
|
|
12/2/2025
|
+0.30 / +0.29%
|
103.40
|
103.40
|
102.10
|
103.30
|
102.93
|
92.60
|
4,800
|
|
|
12/1/2025
|
-0.50 / -0.48%
|
103.30
|
103.30
|
102.40
|
103.00
|
103.04
|
92.33
|
5,000
|
|
|
11/28/2025
|
+0.10 / +0.10%
|
103.00
|
104.20
|
102.70
|
102.70
|
103.46
|
92.06
|
10,000
|
|
|
11/27/2025
|
+1.90 / +1.88%
|
101.20
|
102.90
|
101.20
|
102.90
|
102.56
|
92.24
|
3,000
|
|
|