|
|
Closing price on 11/13/2025
|
|
| Open |
105.40 |
| High |
110.80 |
| Low |
105.00 |
| Volume |
47,200 |
| Split-adjusted Price |
96.99 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/13/2025
|
+2.80 / +2.66%
|
105.40
|
110.80
|
105.00
|
108.20
|
108.11
|
96.99
|
47,200
|
|
|
11/12/2025
|
-0.60 / -0.57%
|
105.90
|
106.60
|
104.50
|
105.00
|
105.43
|
94.12
|
33,000
|
|
|
11/11/2025
|
+2.70 / +2.62%
|
103.90
|
107.60
|
103.90
|
105.70
|
105.60
|
94.75
|
68,500
|
|
|
11/10/2025
|
+0.80 / +0.78%
|
103.00
|
103.50
|
102.30
|
103.30
|
102.97
|
92.60
|
38,500
|
|
|
11/7/2025
|
+1.00 / +0.98%
|
102.50
|
103.00
|
102.00
|
102.90
|
102.50
|
92.24
|
31,400
|
|
|
11/6/2025
|
+0.70 / +0.69%
|
101.20
|
102.30
|
101.20
|
101.80
|
101.90
|
91.25
|
14,800
|
|
|
11/5/2025
|
+0.90 / +0.89%
|
101.00
|
102.00
|
100.60
|
101.50
|
101.14
|
90.98
|
10,600
|
|
|
11/4/2025
|
+0.20 / +0.20%
|
101.80
|
102.00
|
99.00
|
102.00
|
100.57
|
91.43
|
31,400
|
|
|
11/3/2025
|
-0.20 / -0.20%
|
102.20
|
102.60
|
101.20
|
101.20
|
101.84
|
90.71
|
40,800
|
|
|
10/31/2025
|
+0.30 / +0.30%
|
101.40
|
101.90
|
100.80
|
101.70
|
101.37
|
91.16
|
16,900
|
|
|
10/30/2025
|
-0.60 / -0.59%
|
102.40
|
103.00
|
100.00
|
101.80
|
101.43
|
91.25
|
29,500
|
|
|
10/29/2025
|
+3.70 / +3.75%
|
98.70
|
104.90
|
98.70
|
102.40
|
102.35
|
91.79
|
49,100
|
|
|
10/28/2025
|
-2.30 / -2.27%
|
101.00
|
101.40
|
98.00
|
99.20
|
98.74
|
88.92
|
30,400
|
|
|
10/27/2025
|
+0.10 / +0.10%
|
101.00
|
103.90
|
98.90
|
99.00
|
101.51
|
88.74
|
42,700
|
|
|
10/24/2025
|
+4.60 / +4.77%
|
96.60
|
101.90
|
96.60
|
101.00
|
98.89
|
90.53
|
67,500
|
|
|
10/23/2025
|
+2.50 / +2.65%
|
95.00
|
99.00
|
95.00
|
97.00
|
96.39
|
86.95
|
57,800
|
|
|
10/22/2025
|
+0.90 / +0.96%
|
95.20
|
95.60
|
93.70
|
94.80
|
94.50
|
84.98
|
23,600
|
|
|
10/21/2025
|
+1.40 / +1.50%
|
96.20
|
99.10
|
93.00
|
94.50
|
93.86
|
84.71
|
42,800
|
|
|
10/20/2025
|
-1.10 / -1.17%
|
93.00
|
94.20
|
92.70
|
92.70
|
93.10
|
83.09
|
18,700
|
|
|
10/17/2025
|
-0.30 / -0.32%
|
94.00
|
94.00
|
93.50
|
93.60
|
93.79
|
83.90
|
9,800
|
|
|
10/16/2025
|
+0.10 / +0.11%
|
93.90
|
94.00
|
93.70
|
94.00
|
93.90
|
84.26
|
12,000
|
|
|
10/15/2025
|
0.00 / 0.00%
|
94.40
|
94.50
|
93.80
|
93.90
|
93.94
|
84.17
|
4,900
|
|
|
10/14/2025
|
+0.20 / +0.21%
|
94.00
|
94.80
|
93.70
|
94.00
|
93.93
|
84.26
|
15,400
|
|
|
10/13/2025
|
+0.30 / +0.32%
|
93.70
|
94.50
|
92.80
|
94.00
|
93.82
|
84.26
|
31,300
|
|
|
10/10/2025
|
+0.30 / +0.32%
|
93.70
|
93.80
|
93.60
|
93.70
|
93.73
|
83.99
|
2,100
|
|
|
10/9/2025
|
0.00 / 0.00%
|
94.00
|
94.00
|
93.30
|
93.80
|
93.42
|
84.08
|
17,500
|
|
|
10/8/2025
|
-0.90 / -0.95%
|
94.40
|
94.40
|
93.30
|
93.40
|
93.78
|
83.72
|
27,200
|
|
|
10/7/2025
|
-0.40 / -0.42%
|
94.40
|
94.50
|
94.10
|
94.10
|
94.30
|
84.35
|
11,300
|
|
|
10/6/2025
|
+1.00 / +1.07%
|
93.40
|
95.00
|
93.40
|
94.40
|
94.45
|
84.62
|
14,500
|
|
|
10/3/2025
|
-0.90 / -0.95%
|
94.50
|
94.50
|
93.00
|
93.40
|
93.45
|
83.72
|
18,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|