|
Closing price on 9/4/2025
|
|
| Open |
92.80 |
| High |
92.80 |
| Low |
92.00 |
| Volume |
17,900 |
| Split-adjusted Price |
92.70 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2025
|
+0.10 / +0.11%
|
92.80
|
92.80
|
92.00
|
92.70
|
92.56
|
92.70
|
17,900
|
|
|
9/3/2025
|
+0.40 / +0.43%
|
92.00
|
93.00
|
92.00
|
92.40
|
92.65
|
92.40
|
76,800
|
|
|
8/29/2025
|
+0.10 / +0.11%
|
92.00
|
93.00
|
91.80
|
92.10
|
91.98
|
92.10
|
5,800
|
|
|
8/28/2025
|
+0.80 / +0.87%
|
92.00
|
92.40
|
92.00
|
92.40
|
92.02
|
92.40
|
54,200
|
|
|
8/27/2025
|
+0.10 / +0.11%
|
92.00
|
92.00
|
91.50
|
91.50
|
91.57
|
91.50
|
4,100
|
|
|
8/26/2025
|
+0.50 / +0.55%
|
91.00
|
92.00
|
91.00
|
92.00
|
91.44
|
92.00
|
96,600
|
|
|
8/25/2025
|
-0.10 / -0.11%
|
91.50
|
93.50
|
91.00
|
91.00
|
91.51
|
91.00
|
11,200
|
|
|
8/22/2025
|
0.00 / 0.00%
|
91.10
|
91.50
|
90.80
|
91.40
|
91.07
|
91.40
|
24,700
|
|
|
8/21/2025
|
-0.60 / -0.65%
|
91.90
|
91.90
|
91.10
|
91.40
|
91.36
|
91.40
|
152,800
|
|
|
8/20/2025
|
-1.10 / -1.18%
|
92.90
|
92.90
|
91.50
|
91.80
|
92.04
|
91.80
|
26,200
|
|
|
8/19/2025
|
+0.20 / +0.22%
|
92.80
|
93.60
|
92.70
|
93.00
|
92.89
|
93.00
|
12,600
|
|
|
8/18/2025
|
-0.30 / -0.32%
|
93.10
|
93.40
|
92.50
|
92.80
|
92.79
|
92.80
|
12,300
|
|
|
8/15/2025
|
-0.90 / -0.96%
|
93.90
|
93.90
|
92.50
|
92.90
|
93.07
|
92.90
|
48,200
|
|
|
8/14/2025
|
0.00 / 0.00%
|
93.80
|
94.20
|
93.60
|
93.90
|
93.80
|
93.90
|
25,200
|
|
|
8/13/2025
|
-0.70 / -0.74%
|
94.00
|
94.10
|
93.70
|
93.80
|
93.90
|
93.80
|
27,700
|
|
|
8/12/2025
|
-0.10 / -0.11%
|
94.20
|
95.00
|
94.00
|
94.00
|
94.46
|
94.00
|
53,200
|
|
|
8/11/2025
|
-0.30 / -0.32%
|
94.40
|
94.40
|
94.00
|
94.10
|
94.11
|
94.10
|
14,400
|
|
|
8/8/2025
|
+0.20 / +0.21%
|
94.50
|
94.50
|
94.10
|
94.50
|
94.37
|
94.50
|
19,100
|
|
|
8/7/2025
|
+0.30 / +0.32%
|
95.00
|
95.00
|
94.00
|
94.50
|
94.26
|
94.50
|
12,500
|
|
|
8/6/2025
|
+1.00 / +1.06%
|
93.80
|
95.00
|
93.80
|
95.00
|
94.21
|
95.00
|
20,500
|
|
|
8/5/2025
|
0.00 / 0.00%
|
94.00
|
94.30
|
93.70
|
93.70
|
94.00
|
93.70
|
21,300
|
|
|
8/4/2025
|
+0.10 / +0.11%
|
93.70
|
94.10
|
93.60
|
93.80
|
93.72
|
93.80
|
137,500
|
|
|
8/1/2025
|
0.00 / 0.00%
|
93.80
|
93.80
|
93.60
|
93.80
|
93.73
|
93.80
|
8,800
|
|
|
7/31/2025
|
+0.40 / +0.43%
|
95.00
|
95.00
|
93.60
|
94.00
|
93.77
|
94.00
|
124,300
|
|
|
7/30/2025
|
-0.80 / -0.84%
|
93.90
|
94.10
|
93.00
|
94.00
|
93.61
|
94.00
|
101,100
|
|
|
7/29/2025
|
-2.30 / -2.41%
|
95.90
|
95.90
|
93.10
|
93.10
|
94.77
|
93.10
|
138,800
|
|
|
7/28/2025
|
+0.20 / +0.21%
|
95.70
|
96.50
|
94.70
|
95.80
|
95.42
|
95.80
|
115,500
|
|
|
7/25/2025
|
+0.50 / +0.52%
|
95.50
|
96.20
|
95.10
|
96.20
|
95.56
|
96.20
|
41,900
|
|
|
7/24/2025
|
+0.60 / +0.63%
|
95.50
|
96.50
|
95.30
|
95.90
|
95.67
|
95.90
|
45,500
|
|
|
7/23/2025
|
0.00 / 0.00%
|
95.60
|
95.90
|
94.80
|
95.00
|
95.33
|
95.00
|
39,000
|
|
|