|
|
Closing price on 11/4/2025
|
|
| Open |
101.80 |
| High |
102.00 |
| Low |
99.00 |
| Volume |
31,400 |
| Split-adjusted Price |
102.00 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
+0.20 / +0.20%
|
101.80
|
102.00
|
99.00
|
102.00
|
100.57
|
102.00
|
31,400
|
|
|
11/3/2025
|
-0.20 / -0.20%
|
102.20
|
102.60
|
101.20
|
101.20
|
101.84
|
101.20
|
40,800
|
|
|
10/31/2025
|
+0.30 / +0.30%
|
101.40
|
101.90
|
100.80
|
101.70
|
101.37
|
101.70
|
16,900
|
|
|
10/30/2025
|
-0.60 / -0.59%
|
102.40
|
103.00
|
100.00
|
101.80
|
101.43
|
101.80
|
29,500
|
|
|
10/29/2025
|
+3.70 / +3.75%
|
98.70
|
104.90
|
98.70
|
102.40
|
102.35
|
102.40
|
49,100
|
|
|
10/28/2025
|
-2.30 / -2.27%
|
101.00
|
101.40
|
98.00
|
99.20
|
98.74
|
99.20
|
30,400
|
|
|
10/27/2025
|
+0.10 / +0.10%
|
101.00
|
103.90
|
98.90
|
99.00
|
101.51
|
99.00
|
42,700
|
|
|
10/24/2025
|
+4.60 / +4.77%
|
96.60
|
101.90
|
96.60
|
101.00
|
98.89
|
101.00
|
67,500
|
|
|
10/23/2025
|
+2.50 / +2.65%
|
95.00
|
99.00
|
95.00
|
97.00
|
96.39
|
97.00
|
57,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|