|
Closing price on 1/8/2024
|
|
| Open |
92.60 |
| High |
92.60 |
| Low |
92.00 |
| Volume |
13,000 |
| Split-adjusted Price |
91.06 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2024
|
-0.40 / -0.43%
|
92.60
|
92.60
|
92.00
|
92.00
|
92.10
|
91.06
|
13,000
|
|
|
1/5/2024
|
-0.40 / -0.43%
|
93.00
|
93.00
|
92.10
|
92.70
|
92.40
|
91.75
|
10,000
|
|
|
1/4/2024
|
+1.70 / +1.86%
|
92.80
|
94.00
|
92.20
|
93.00
|
93.10
|
92.05
|
35,700
|
|
|
1/3/2024
|
-0.70 / -0.76%
|
92.00
|
92.00
|
91.00
|
91.30
|
91.30
|
90.37
|
15,300
|
|
|
1/2/2024
|
-1.40 / -1.51%
|
92.90
|
93.00
|
91.40
|
91.50
|
92.00
|
90.56
|
26,000
|
|
|
12/29/2023
|
-0.20 / -0.22%
|
93.30
|
93.30
|
92.60
|
92.80
|
92.90
|
91.85
|
7,200
|
|
|
12/28/2023
|
+0.40 / +0.43%
|
93.00
|
93.20
|
92.70
|
93.00
|
93.00
|
92.05
|
23,100
|
|
|
12/27/2023
|
+0.90 / +0.98%
|
92.20
|
92.90
|
92.00
|
92.90
|
92.60
|
91.95
|
20,900
|
|
|
12/26/2023
|
+1.80 / +1.99%
|
90.70
|
92.50
|
90.30
|
92.20
|
92.00
|
91.26
|
56,700
|
|
|
12/25/2023
|
+1.20 / +1.34%
|
89.40
|
91.00
|
89.20
|
90.60
|
90.40
|
89.67
|
28,300
|
|
|
12/22/2023
|
-0.90 / -1.00%
|
90.00
|
90.10
|
88.50
|
89.30
|
89.40
|
88.39
|
30,300
|
|
|
12/21/2023
|
-1.30 / -1.42%
|
91.30
|
91.30
|
89.90
|
90.00
|
90.20
|
89.08
|
34,500
|
|
|
12/20/2023
|
-0.50 / -0.55%
|
91.20
|
92.00
|
91.00
|
91.00
|
91.30
|
90.07
|
27,300
|
|
|
12/19/2023
|
-3.20 / -3.39%
|
94.40
|
94.70
|
90.20
|
91.20
|
91.50
|
90.27
|
56,100
|
|
|
12/18/2023
|
0.00 / 0.00%
|
103.80
|
104.00
|
102.00
|
103.60
|
103.40
|
93.61
|
83,600
|
|
|
12/15/2023
|
-0.90 / -0.87%
|
103.80
|
104.00
|
102.60
|
102.80
|
103.60
|
92.89
|
42,700
|
|
|
12/14/2023
|
+1.60 / +1.57%
|
103.00
|
104.50
|
103.00
|
103.80
|
103.70
|
93.80
|
53,500
|
|
|
12/13/2023
|
+0.50 / +0.49%
|
102.00
|
102.50
|
102.00
|
102.30
|
102.20
|
92.44
|
47,300
|
|
|
12/12/2023
|
+0.60 / +0.59%
|
102.00
|
102.10
|
101.40
|
102.00
|
101.80
|
92.17
|
46,300
|
|
|
12/11/2023
|
+0.60 / +0.59%
|
100.50
|
101.80
|
100.50
|
101.80
|
101.40
|
91.99
|
19,700
|
|
|
12/8/2023
|
-0.40 / -0.40%
|
101.00
|
102.30
|
100.50
|
100.50
|
101.20
|
90.81
|
51,500
|
|
|
12/7/2023
|
-0.80 / -0.78%
|
102.50
|
102.50
|
100.00
|
101.90
|
100.90
|
92.08
|
42,500
|
|
|
12/6/2023
|
+0.90 / +0.88%
|
101.70
|
103.50
|
101.70
|
102.60
|
102.70
|
92.71
|
54,100
|
|
|
12/5/2023
|
+1.90 / +1.90%
|
114.00
|
114.00
|
101.00
|
101.90
|
101.70
|
92.08
|
39,600
|
|
|
12/4/2023
|
+1.60 / +1.61%
|
99.50
|
100.90
|
99.50
|
100.90
|
100.00
|
91.17
|
61,200
|
|
|
12/1/2023
|
+0.10 / +0.10%
|
99.50
|
99.50
|
98.80
|
99.50
|
99.30
|
89.91
|
15,000
|
|
|
11/30/2023
|
-0.10 / -0.10%
|
99.90
|
99.90
|
98.60
|
98.60
|
99.40
|
89.10
|
20,600
|
|
|
11/29/2023
|
+1.60 / +1.64%
|
97.70
|
99.00
|
97.70
|
99.00
|
98.70
|
89.46
|
16,700
|
|
|
11/28/2023
|
+0.30 / +0.31%
|
97.20
|
97.90
|
96.80
|
97.60
|
97.40
|
88.19
|
7,100
|
|
|
11/27/2023
|
+0.40 / +0.41%
|
98.00
|
98.20
|
96.70
|
97.20
|
97.30
|
87.83
|
18,100
|
|
|