|
Closing price on 5/22/2026
|
|
| Open |
68.00 |
| High |
68.80 |
| Low |
67.20 |
| Volume |
13,300 |
| Split-adjusted Price |
68.70 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2026
|
+0.70 / +1.03%
|
68.00
|
68.80
|
67.20
|
68.70
|
68.30
|
68.70
|
13,300
|
|
|
5/21/2026
|
+0.10 / +0.15%
|
68.10
|
68.10
|
67.60
|
67.60
|
68.00
|
67.60
|
5,200
|
|
|
5/20/2026
|
-0.90 / -1.30%
|
68.00
|
69.00
|
67.00
|
68.20
|
67.50
|
68.20
|
10,400
|
|
|
5/19/2026
|
+0.70 / +1.02%
|
69.00
|
70.90
|
69.00
|
69.00
|
69.10
|
69.00
|
15,400
|
|
|
5/18/2026
|
+3.10 / +4.69%
|
66.60
|
69.20
|
66.60
|
69.20
|
68.30
|
69.20
|
28,800
|
|
|
5/15/2026
|
+0.40 / +0.60%
|
66.20
|
66.60
|
66.00
|
66.60
|
66.10
|
66.60
|
6,300
|
|
|
5/14/2026
|
+1.80 / +2.76%
|
66.00
|
67.80
|
66.00
|
67.00
|
66.20
|
67.00
|
41,800
|
|
|
5/13/2026
|
+0.40 / +0.61%
|
65.50
|
66.70
|
64.10
|
66.00
|
65.20
|
66.00
|
41,000
|
|
|
5/12/2026
|
-0.90 / -1.36%
|
66.00
|
67.00
|
65.50
|
65.50
|
65.60
|
65.50
|
51,000
|
|
|
5/11/2026
|
-0.90 / -1.34%
|
67.00
|
67.00
|
66.20
|
66.30
|
66.40
|
66.30
|
35,000
|
|
|
5/8/2026
|
-0.90 / -1.33%
|
67.90
|
68.10
|
66.70
|
67.00
|
67.20
|
67.00
|
24,700
|
|
|
5/7/2026
|
-0.20 / -0.29%
|
68.10
|
68.10
|
67.70
|
67.80
|
67.90
|
67.80
|
12,200
|
|
|
5/6/2026
|
+1.20 / +1.78%
|
68.40
|
68.80
|
67.70
|
68.80
|
68.00
|
68.80
|
13,400
|
|
|
5/5/2026
|
+0.10 / +0.15%
|
68.20
|
69.00
|
67.10
|
68.40
|
67.60
|
68.40
|
27,300
|
|
|
5/4/2026
|
-0.90 / -1.31%
|
69.00
|
69.00
|
68.00
|
68.00
|
68.30
|
68.00
|
17,800
|
|
|
4/29/2026
|
+0.10 / +0.15%
|
69.00
|
69.00
|
68.70
|
69.00
|
68.90
|
69.00
|
7,500
|
|
|
4/28/2026
|
+0.10 / +0.15%
|
68.90
|
69.50
|
68.60
|
68.70
|
68.90
|
68.70
|
19,600
|
|
|
4/24/2026
|
-0.40 / -0.58%
|
69.10
|
69.10
|
68.50
|
68.80
|
68.60
|
68.80
|
21,500
|
|
|
4/23/2026
|
-2.00 / -2.84%
|
70.10
|
70.10
|
68.50
|
68.50
|
69.20
|
68.50
|
34,900
|
|
|
4/22/2026
|
-0.50 / -0.71%
|
70.90
|
71.00
|
70.10
|
70.10
|
70.50
|
70.10
|
13,500
|
|
|
4/21/2026
|
-2.00 / -2.77%
|
72.00
|
72.00
|
70.00
|
70.20
|
70.60
|
70.20
|
37,800
|
|
|
4/20/2026
|
-0.40 / -0.55%
|
72.80
|
72.80
|
72.00
|
72.00
|
72.20
|
72.00
|
31,800
|
|
|
4/17/2026
|
+0.10 / +0.14%
|
72.70
|
72.80
|
72.20
|
72.80
|
72.40
|
72.80
|
7,500
|
|
|
4/16/2026
|
-0.90 / -1.22%
|
73.50
|
73.50
|
72.20
|
72.60
|
72.70
|
72.60
|
11,900
|
|
|
4/15/2026
|
+0.90 / +1.24%
|
72.60
|
73.70
|
72.60
|
73.50
|
73.50
|
73.50
|
29,800
|
|
|
4/14/2026
|
+1.10 / +1.53%
|
72.10
|
73.00
|
72.00
|
73.00
|
72.60
|
73.00
|
25,900
|
|
|
4/13/2026
|
+1.50 / +2.13%
|
71.40
|
73.00
|
71.00
|
72.00
|
71.90
|
72.00
|
42,800
|
|
|
4/10/2026
|
+1.30 / +1.85%
|
70.20
|
71.40
|
70.10
|
71.40
|
70.50
|
71.40
|
37,500
|
|
|
4/9/2026
|
-0.50 / -0.71%
|
70.40
|
70.50
|
69.70
|
70.00
|
70.10
|
70.00
|
36,700
|
|
|
4/8/2026
|
+1.90 / +2.76%
|
69.30
|
71.00
|
69.30
|
70.80
|
70.50
|
70.80
|
27,700
|
|
|