|
|
Closing price on 3/4/2025
|
|
| Open |
92.00 |
| High |
92.70 |
| Low |
91.10 |
| Volume |
22,300 |
| Split-adjusted Price |
89.54 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/3/2025
|
+0.40 / +0.46%
|
87.50
|
88.10
|
86.00
|
87.20
|
87.50
|
84.78
|
25,900
|
|
|
1/24/2025
|
+1.20 / +1.40%
|
86.70
|
87.00
|
86.30
|
86.90
|
86.80
|
84.48
|
8,700
|
|
|
1/23/2025
|
+0.40 / +0.47%
|
86.00
|
86.30
|
85.00
|
86.00
|
85.70
|
83.61
|
29,700
|
|
|
1/22/2025
|
-0.70 / -0.81%
|
85.80
|
86.00
|
85.20
|
85.20
|
85.60
|
82.83
|
5,000
|
|
|
1/21/2025
|
+0.90 / +1.06%
|
85.10
|
86.00
|
85.10
|
85.90
|
85.90
|
83.51
|
3,900
|
|
|
1/20/2025
|
0.00 / 0.00%
|
85.00
|
85.00
|
85.00
|
85.00
|
85.00
|
82.64
|
8,400
|
|
|
1/17/2025
|
+0.10 / +0.12%
|
85.10
|
85.10
|
85.00
|
85.00
|
85.00
|
82.64
|
1,700
|
|
|
1/16/2025
|
+0.20 / +0.24%
|
84.60
|
85.00
|
84.60
|
85.00
|
84.90
|
82.64
|
7,200
|
|
|
1/15/2025
|
-0.20 / -0.24%
|
84.50
|
85.00
|
84.30
|
84.30
|
84.80
|
81.96
|
2,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|