|
|
Closing price on 5/26/2025
|
|
| Open |
86.90 |
| High |
87.60 |
| Low |
86.70 |
| Volume |
6,400 |
| Split-adjusted Price |
87.50 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2025
|
+0.60 / +0.69%
|
86.90
|
87.60
|
86.70
|
87.50
|
87.01
|
87.50
|
6,400
|
|
|
5/23/2025
|
0.00 / 0.00%
|
86.80
|
87.00
|
86.70
|
86.90
|
86.88
|
86.90
|
7,300
|
|
|
5/22/2025
|
-0.20 / -0.23%
|
87.10
|
87.10
|
86.70
|
86.80
|
86.88
|
86.80
|
16,200
|
|
|
5/21/2025
|
+0.20 / +0.23%
|
86.90
|
87.30
|
86.90
|
87.10
|
87.03
|
87.10
|
20,100
|
|
|
5/20/2025
|
0.00 / 0.00%
|
86.70
|
87.00
|
86.70
|
87.00
|
86.89
|
87.00
|
18,300
|
|
|
5/19/2025
|
-0.40 / -0.46%
|
87.00
|
87.20
|
86.90
|
86.90
|
86.98
|
86.90
|
25,500
|
|
|
5/16/2025
|
-0.30 / -0.34%
|
87.50
|
87.50
|
87.00
|
87.20
|
87.26
|
87.20
|
23,900
|
|
|
5/15/2025
|
-0.70 / -0.79%
|
88.10
|
88.10
|
87.10
|
87.40
|
87.51
|
87.40
|
32,800
|
|
|
5/14/2025
|
-0.80 / -0.90%
|
88.70
|
88.70
|
87.80
|
87.90
|
88.15
|
87.90
|
92,400
|
|
|
5/13/2025
|
-0.30 / -0.34%
|
88.90
|
88.90
|
88.60
|
88.60
|
88.71
|
88.60
|
35,200
|
|
|
5/12/2025
|
-0.30 / -0.34%
|
90.00
|
90.00
|
88.40
|
88.90
|
88.90
|
88.90
|
35,700
|
|
|
5/9/2025
|
+0.10 / +0.11%
|
90.40
|
90.50
|
89.00
|
89.10
|
89.21
|
89.10
|
27,500
|
|
|
5/8/2025
|
-0.40 / -0.45%
|
89.30
|
89.30
|
88.80
|
89.00
|
89.01
|
89.00
|
39,100
|
|
|
5/7/2025
|
-0.60 / -0.67%
|
89.90
|
90.10
|
89.00
|
89.30
|
89.41
|
89.30
|
20,600
|
|
|
5/6/2025
|
-0.30 / -0.34%
|
90.50
|
90.50
|
89.00
|
89.00
|
89.86
|
89.00
|
27,900
|
|
|
5/5/2025
|
+1.40 / +1.58%
|
88.60
|
90.00
|
88.60
|
90.00
|
89.33
|
90.00
|
40,500
|
|
|
4/29/2025
|
0.00 / 0.00%
|
89.00
|
89.00
|
88.10
|
88.80
|
88.60
|
88.80
|
25,200
|
|
|
4/28/2025
|
-0.10 / -0.11%
|
89.20
|
89.20
|
88.00
|
88.90
|
88.80
|
88.90
|
21,000
|
|
|
4/25/2025
|
-0.70 / -0.78%
|
89.40
|
89.50
|
88.70
|
88.70
|
89.00
|
88.70
|
23,400
|
|
|
4/24/2025
|
+2.10 / +2.40%
|
90.00
|
91.00
|
88.20
|
89.50
|
89.40
|
89.50
|
40,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|