|
|
Closing price on 1/16/2023
|
|
| Open |
84.20 |
| High |
84.50 |
| Low |
84.00 |
| Volume |
5,700 |
| Split-adjusted Price |
67.40 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2023
|
-0.50 / -0.59%
|
84.20
|
84.50
|
84.00
|
84.20
|
84.20
|
67.40
|
5,700
|
|
|
1/13/2023
|
-0.30 / -0.36%
|
84.00
|
85.20
|
84.00
|
84.00
|
84.70
|
67.24
|
27,300
|
|
|
1/12/2023
|
-0.90 / -1.06%
|
84.90
|
84.90
|
83.60
|
84.00
|
84.30
|
67.24
|
7,700
|
|
|
1/11/2023
|
+0.60 / +0.71%
|
84.20
|
85.30
|
84.20
|
84.80
|
84.90
|
67.88
|
17,300
|
|
|
1/10/2023
|
-0.60 / -0.71%
|
84.60
|
84.60
|
83.60
|
83.60
|
84.20
|
66.92
|
16,700
|
|
|
1/9/2023
|
-1.20 / -1.41%
|
85.10
|
85.10
|
82.30
|
83.90
|
84.20
|
67.16
|
18,100
|
|
|
1/6/2023
|
-0.10 / -0.12%
|
84.50
|
86.00
|
84.20
|
84.30
|
85.10
|
67.48
|
23,800
|
|
|
1/5/2023
|
+1.90 / +2.30%
|
83.50
|
85.10
|
83.20
|
84.50
|
84.40
|
67.64
|
26,600
|
|
|
1/4/2023
|
+1.30 / +1.59%
|
81.90
|
83.50
|
81.90
|
83.00
|
82.60
|
66.44
|
16,300
|
|
|
1/3/2023
|
+1.40 / +1.75%
|
80.20
|
82.80
|
80.20
|
81.60
|
81.70
|
65.31
|
16,800
|
|
|
12/30/2022
|
0.00 / 0.00%
|
80.20
|
80.90
|
79.90
|
80.20
|
80.20
|
64.19
|
12,200
|
|
|
12/29/2022
|
-0.90 / -1.12%
|
80.50
|
81.00
|
79.60
|
79.60
|
80.20
|
63.71
|
14,800
|
|
|
12/28/2022
|
+0.90 / +1.13%
|
80.90
|
80.90
|
79.30
|
80.50
|
80.50
|
64.43
|
14,700
|
|
|
12/27/2022
|
-0.10 / -0.12%
|
80.00
|
80.90
|
78.10
|
80.90
|
79.60
|
64.75
|
13,900
|
|
|
12/26/2022
|
-6.00 / -7.06%
|
84.30
|
84.50
|
78.00
|
79.00
|
81.00
|
63.23
|
50,300
|
|
|
12/23/2022
|
-1.30 / -1.52%
|
85.80
|
85.80
|
84.30
|
84.50
|
85.00
|
67.64
|
12,800
|
|
|
12/22/2022
|
-2.00 / -2.29%
|
87.00
|
87.00
|
84.00
|
85.20
|
85.80
|
68.20
|
29,800
|
|
|
12/21/2022
|
-0.60 / -0.69%
|
88.90
|
89.00
|
86.00
|
86.00
|
87.20
|
68.84
|
23,100
|
|
|
12/20/2022
|
-7.00 / -7.53%
|
90.00
|
90.10
|
83.90
|
86.00
|
86.60
|
68.84
|
96,100
|
|
|
12/19/2022
|
-3.50 / -3.70%
|
104.70
|
104.70
|
90.80
|
91.20
|
93.00
|
73.00
|
53,000
|
|
|
12/16/2022
|
-0.70 / -0.66%
|
105.00
|
105.50
|
104.00
|
105.00
|
104.70
|
76.02
|
59,000
|
|
|
12/15/2022
|
+0.70 / +0.67%
|
106.00
|
107.30
|
104.20
|
104.90
|
105.70
|
75.95
|
66,000
|
|
|
12/14/2022
|
+5.30 / +5.29%
|
102.00
|
105.50
|
102.00
|
105.50
|
104.20
|
76.38
|
47,100
|
|
|
12/13/2022
|
+1.60 / +1.61%
|
99.00
|
102.00
|
98.00
|
101.00
|
100.20
|
73.12
|
36,200
|
|
|
12/12/2022
|
+7.20 / +7.77%
|
92.70
|
105.00
|
92.70
|
99.90
|
99.40
|
72.33
|
78,400
|
|
|
12/9/2022
|
+0.60 / +0.65%
|
93.20
|
93.30
|
91.80
|
92.90
|
92.70
|
67.26
|
21,700
|
|
|
12/8/2022
|
+1.60 / +1.78%
|
90.50
|
93.90
|
90.50
|
91.50
|
92.30
|
66.24
|
67,400
|
|
|
12/7/2022
|
-0.40 / -0.44%
|
90.00
|
90.70
|
89.00
|
90.00
|
89.90
|
65.16
|
23,300
|
|
|
12/6/2022
|
-2.70 / -2.93%
|
92.20
|
92.20
|
89.50
|
89.50
|
90.40
|
64.80
|
56,300
|
|
|
12/5/2022
|
+1.70 / +1.89%
|
91.10
|
93.50
|
91.10
|
91.50
|
92.20
|
66.24
|
49,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|