|
|
Closing price on 4/23/2025
|
|
| Open |
89.90 |
| High |
90.00 |
| Low |
89.60 |
| Volume |
79,000 |
| Split-adjusted Price |
87.50 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2025
|
+1.30 / +1.47%
|
89.90
|
90.00
|
89.60
|
90.00
|
89.90
|
87.50
|
79,000
|
|
|
4/22/2025
|
-1.80 / -1.98%
|
91.00
|
91.00
|
84.70
|
89.30
|
88.70
|
86.82
|
63,500
|
|
|
4/21/2025
|
0.00 / 0.00%
|
92.00
|
92.90
|
90.60
|
90.70
|
91.10
|
88.18
|
40,000
|
|
|
4/18/2025
|
+1.30 / +1.46%
|
89.80
|
91.00
|
89.80
|
90.40
|
90.70
|
87.89
|
52,500
|
|
|
4/17/2025
|
-1.00 / -1.11%
|
89.30
|
89.40
|
88.20
|
89.00
|
89.10
|
86.53
|
22,000
|
|
|
4/16/2025
|
-1.20 / -1.32%
|
90.60
|
90.60
|
89.00
|
89.40
|
90.00
|
86.91
|
41,200
|
|
|
4/15/2025
|
-1.00 / -1.09%
|
91.60
|
91.60
|
90.00
|
90.60
|
90.60
|
88.08
|
23,800
|
|
|
4/14/2025
|
+2.20 / +2.45%
|
90.80
|
92.30
|
90.70
|
92.00
|
91.60
|
89.44
|
39,300
|
|
|
4/11/2025
|
-2.30 / -2.50%
|
92.30
|
92.50
|
88.10
|
89.80
|
89.80
|
87.30
|
53,800
|
|
|
4/10/2025
|
+12.00 / +14.94%
|
92.30
|
92.30
|
90.00
|
92.30
|
92.10
|
89.73
|
63,800
|
|
|
4/9/2025
|
-0.60 / -0.73%
|
82.00
|
82.10
|
78.00
|
81.50
|
80.30
|
79.23
|
84,900
|
|
|
4/8/2025
|
-4.50 / -5.27%
|
85.00
|
85.00
|
80.60
|
80.90
|
82.10
|
78.65
|
57,900
|
|
|
4/4/2025
|
-1.50 / -1.71%
|
83.00
|
87.00
|
82.30
|
86.10
|
85.40
|
83.71
|
39,600
|
|
|
4/3/2025
|
-7.70 / -8.31%
|
92.00
|
92.00
|
79.00
|
85.00
|
87.60
|
82.64
|
97,700
|
|
|
4/2/2025
|
0.00 / 0.00%
|
92.60
|
93.20
|
92.20
|
92.20
|
92.70
|
89.64
|
6,700
|
|
|
4/1/2025
|
-0.30 / -0.32%
|
92.00
|
92.50
|
91.90
|
92.30
|
92.20
|
89.73
|
9,800
|
|
|
3/31/2025
|
-0.70 / -0.76%
|
93.00
|
93.00
|
91.80
|
92.00
|
92.60
|
89.44
|
22,500
|
|
|
3/28/2025
|
+0.50 / +0.54%
|
92.00
|
93.10
|
92.00
|
92.50
|
92.70
|
89.93
|
13,200
|
|
|
3/27/2025
|
+0.60 / +0.66%
|
91.50
|
92.50
|
91.50
|
92.20
|
92.00
|
89.64
|
17,300
|
|
|
3/26/2025
|
-0.60 / -0.65%
|
92.40
|
92.40
|
91.50
|
91.50
|
91.60
|
88.96
|
22,700
|
|
|
3/25/2025
|
-0.10 / -0.11%
|
92.00
|
92.30
|
92.00
|
92.00
|
92.10
|
89.44
|
21,000
|
|
|
3/24/2025
|
-0.10 / -0.11%
|
92.30
|
92.30
|
91.90
|
92.00
|
92.10
|
89.44
|
20,800
|
|
|
3/21/2025
|
0.00 / 0.00%
|
92.40
|
92.40
|
91.80
|
92.30
|
92.10
|
89.73
|
7,400
|
|
|
3/20/2025
|
-0.10 / -0.11%
|
93.00
|
93.00
|
92.00
|
92.40
|
92.30
|
89.83
|
11,400
|
|
|
3/19/2025
|
-0.20 / -0.22%
|
92.60
|
93.50
|
91.80
|
92.40
|
92.50
|
89.83
|
23,000
|
|
|
3/18/2025
|
+0.10 / +0.11%
|
92.60
|
93.00
|
92.00
|
92.10
|
92.60
|
89.54
|
16,400
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|