|
Closing price on 1/10/2025
|
|
| Open |
84.50 |
| High |
84.50 |
| Low |
84.00 |
| Volume |
5,900 |
| Split-adjusted Price |
81.66 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/10/2025
|
-0.20 / -0.24%
|
84.50
|
84.50
|
84.00
|
84.00
|
84.20
|
81.66
|
5,900
|
|
|
1/9/2025
|
-0.60 / -0.71%
|
85.10
|
85.10
|
84.00
|
84.50
|
84.20
|
82.15
|
18,100
|
|
|
1/8/2025
|
-2.10 / -2.40%
|
85.20
|
85.80
|
84.00
|
85.40
|
85.10
|
83.03
|
25,200
|
|
|
1/7/2025
|
+0.80 / +0.94%
|
85.20
|
89.90
|
85.20
|
86.00
|
87.50
|
83.61
|
15,200
|
|
|
1/6/2025
|
-2.40 / -2.77%
|
86.10
|
86.20
|
84.00
|
84.10
|
85.20
|
81.76
|
43,800
|
|
|
1/3/2025
|
-1.70 / -1.94%
|
87.80
|
87.90
|
85.60
|
86.00
|
86.50
|
83.61
|
15,000
|
|
|
1/2/2025
|
+0.30 / +0.34%
|
87.30
|
88.00
|
87.30
|
87.40
|
87.70
|
84.97
|
7,100
|
|
|
12/31/2024
|
-0.50 / -0.57%
|
87.00
|
88.00
|
86.00
|
87.30
|
87.10
|
84.87
|
10,500
|
|
|
12/30/2024
|
-2.70 / -3.02%
|
89.00
|
90.00
|
86.70
|
86.70
|
87.80
|
84.29
|
39,400
|
|
|
12/27/2024
|
-0.60 / -0.67%
|
90.00
|
90.00
|
88.20
|
89.00
|
89.40
|
86.53
|
14,100
|
|
|
12/26/2024
|
+3.80 / +4.38%
|
87.10
|
91.80
|
87.10
|
90.50
|
89.60
|
87.98
|
90,100
|
|
|
12/25/2024
|
+0.90 / +1.05%
|
85.90
|
87.00
|
85.90
|
86.80
|
86.70
|
84.39
|
10,800
|
|
|
12/24/2024
|
+0.70 / +0.82%
|
85.70
|
86.30
|
85.60
|
86.30
|
85.90
|
83.90
|
29,400
|
|
|
12/23/2024
|
+0.70 / +0.82%
|
85.40
|
86.00
|
85.20
|
86.00
|
85.60
|
83.61
|
37,100
|
|
|
12/20/2024
|
0.00 / 0.00%
|
85.00
|
86.50
|
84.50
|
85.20
|
85.30
|
82.83
|
11,800
|
|
|
12/19/2024
|
-0.10 / -0.12%
|
84.50
|
85.60
|
84.10
|
85.00
|
85.20
|
82.64
|
4,400
|
|
|
12/18/2024
|
-0.30 / -0.35%
|
86.30
|
86.30
|
85.00
|
85.00
|
85.10
|
82.64
|
2,100
|
|
|
12/17/2024
|
0.00 / 0.00%
|
85.20
|
86.00
|
84.50
|
85.50
|
85.30
|
83.12
|
5,400
|
|
|
12/16/2024
|
+1.60 / +1.90%
|
84.00
|
86.00
|
84.00
|
85.60
|
85.50
|
83.22
|
22,800
|
|
|
12/13/2024
|
0.00 / 0.00%
|
84.30
|
84.30
|
84.00
|
84.00
|
84.00
|
81.66
|
4,600
|
|
|
12/12/2024
|
-1.30 / -1.54%
|
84.50
|
84.50
|
83.00
|
83.10
|
84.00
|
80.79
|
13,900
|
|
|
12/11/2024
|
-0.80 / -0.94%
|
85.10
|
85.10
|
84.00
|
84.30
|
84.40
|
81.96
|
5,100
|
|
|
12/10/2024
|
-0.60 / -0.70%
|
85.70
|
85.70
|
84.80
|
85.10
|
85.10
|
82.73
|
14,200
|
|
|
12/9/2024
|
+0.10 / +0.12%
|
86.90
|
86.90
|
85.10
|
85.30
|
85.70
|
82.93
|
5,600
|
|
|
12/6/2024
|
+2.90 / +3.49%
|
83.50
|
86.50
|
83.50
|
86.00
|
85.20
|
83.61
|
50,600
|
|
|
12/5/2024
|
-0.10 / -0.12%
|
83.20
|
83.20
|
83.00
|
83.20
|
83.10
|
80.89
|
7,400
|
|
|
12/4/2024
|
-0.40 / -0.48%
|
83.60
|
83.60
|
82.90
|
82.90
|
83.30
|
80.59
|
5,500
|
|
|
12/3/2024
|
+0.10 / +0.12%
|
83.00
|
83.50
|
82.90
|
83.00
|
83.30
|
80.69
|
8,700
|
|
|
12/2/2024
|
-0.50 / -0.60%
|
83.10
|
83.30
|
82.50
|
82.50
|
82.90
|
80.21
|
6,300
|
|
|
11/29/2024
|
-0.50 / -0.60%
|
83.60
|
84.00
|
82.50
|
82.70
|
83.00
|
80.40
|
4,600
|
|
|