|
Closing price on 3/17/2025
|
|
| Open |
92.00 |
| High |
93.00 |
| Low |
91.30 |
| Volume |
13,300 |
| Split-adjusted Price |
89.44 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2025
|
+0.90 / +0.99%
|
92.00
|
93.00
|
91.30
|
92.00
|
92.00
|
89.44
|
13,300
|
|
|
3/14/2025
|
-0.20 / -0.22%
|
91.00
|
91.80
|
90.80
|
91.40
|
91.10
|
88.86
|
18,100
|
|
|
3/13/2025
|
-0.80 / -0.87%
|
92.50
|
92.50
|
91.20
|
91.30
|
91.60
|
88.76
|
12,400
|
|
|
3/12/2025
|
+0.10 / +0.11%
|
92.50
|
92.90
|
91.50
|
92.30
|
92.10
|
89.73
|
29,100
|
|
|
3/11/2025
|
-1.60 / -1.70%
|
92.60
|
92.60
|
92.00
|
92.40
|
92.20
|
89.83
|
22,100
|
|
|
3/10/2025
|
-0.20 / -0.21%
|
94.00
|
95.00
|
93.30
|
93.50
|
94.00
|
90.90
|
32,200
|
|
|
3/7/2025
|
+0.80 / +0.87%
|
93.00
|
94.50
|
93.00
|
93.20
|
93.70
|
90.61
|
37,000
|
|
|
3/6/2025
|
+1.00 / +1.09%
|
92.00
|
93.00
|
91.80
|
92.50
|
92.40
|
89.93
|
44,600
|
|
|
3/5/2025
|
-0.90 / -0.98%
|
92.00
|
92.00
|
91.10
|
91.10
|
91.50
|
88.57
|
6,800
|
|
|
3/4/2025
|
+0.40 / +0.44%
|
92.00
|
92.70
|
91.10
|
92.10
|
92.00
|
89.54
|
22,300
|
|
|
3/3/2025
|
+3.00 / +3.37%
|
90.00
|
93.00
|
90.00
|
92.00
|
91.70
|
89.44
|
34,900
|
|
|
2/28/2025
|
+0.10 / +0.11%
|
88.90
|
89.50
|
88.80
|
88.90
|
89.00
|
86.43
|
10,700
|
|
|
2/27/2025
|
-0.10 / -0.11%
|
89.40
|
89.60
|
88.50
|
89.50
|
88.80
|
87.01
|
26,700
|
|
|
2/26/2025
|
-1.50 / -1.65%
|
91.10
|
91.20
|
89.00
|
89.60
|
89.60
|
87.11
|
49,700
|
|
|
2/25/2025
|
0.00 / 0.00%
|
91.20
|
91.70
|
90.50
|
91.20
|
91.10
|
88.66
|
16,000
|
|
|
2/24/2025
|
0.00 / 0.00%
|
91.00
|
91.80
|
90.70
|
91.00
|
91.20
|
88.47
|
7,300
|
|
|
2/21/2025
|
-1.60 / -1.73%
|
92.00
|
92.30
|
90.00
|
90.70
|
91.00
|
88.18
|
31,700
|
|
|
2/20/2025
|
-2.20 / -2.34%
|
93.00
|
94.90
|
91.00
|
92.00
|
92.30
|
89.44
|
31,500
|
|
|
2/19/2025
|
+0.20 / +0.22%
|
93.50
|
95.60
|
92.80
|
92.80
|
94.20
|
90.22
|
34,100
|
|
|
2/18/2025
|
+5.20 / +5.86%
|
89.00
|
95.00
|
89.00
|
94.00
|
92.60
|
91.39
|
133,200
|
|
|
2/17/2025
|
+0.60 / +0.68%
|
88.50
|
89.00
|
88.40
|
89.00
|
88.80
|
86.53
|
34,100
|
|
|
2/14/2025
|
+0.30 / +0.34%
|
88.50
|
88.80
|
88.00
|
88.50
|
88.40
|
86.04
|
12,100
|
|
|
2/13/2025
|
+0.50 / +0.57%
|
88.10
|
89.10
|
88.00
|
88.50
|
88.20
|
86.04
|
11,000
|
|
|
2/12/2025
|
+0.70 / +0.80%
|
87.80
|
88.60
|
87.10
|
88.50
|
88.00
|
86.04
|
21,600
|
|
|
2/11/2025
|
-1.30 / -1.46%
|
88.20
|
89.00
|
87.20
|
87.80
|
87.80
|
85.36
|
24,100
|
|
|
2/10/2025
|
-0.30 / -0.34%
|
89.50
|
91.00
|
88.00
|
88.20
|
89.10
|
85.75
|
40,200
|
|
|
2/7/2025
|
+1.50 / +1.73%
|
87.00
|
90.00
|
87.00
|
88.20
|
88.50
|
85.75
|
42,100
|
|
|
2/6/2025
|
0.00 / 0.00%
|
87.00
|
87.00
|
86.50
|
86.60
|
86.70
|
84.19
|
21,100
|
|
|
2/5/2025
|
-0.80 / -0.92%
|
87.00
|
87.20
|
86.30
|
86.50
|
86.60
|
84.09
|
14,700
|
|
|
2/4/2025
|
-0.60 / -0.69%
|
87.50
|
87.50
|
86.50
|
86.90
|
87.30
|
84.48
|
6,800
|
|
|