|
|
Closing price on 10/19/2023
|
|
| Open |
91.00 |
| High |
91.10 |
| Low |
89.90 |
| Volume |
36,500 |
| Split-adjusted Price |
82.14 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2023
|
-0.10 / -0.11%
|
91.00
|
91.10
|
89.90
|
90.90
|
90.20
|
82.14
|
36,500
|
|
|
10/18/2023
|
-3.00 / -3.19%
|
93.40
|
93.40
|
89.50
|
90.90
|
91.00
|
82.14
|
58,600
|
|
|
10/17/2023
|
-4.90 / -5.14%
|
95.30
|
95.30
|
89.30
|
90.50
|
93.90
|
81.78
|
22,400
|
|
|
10/16/2023
|
-0.50 / -0.52%
|
96.50
|
96.50
|
95.00
|
95.00
|
95.40
|
85.84
|
17,500
|
|
|
10/13/2023
|
-0.20 / -0.21%
|
94.20
|
96.20
|
94.20
|
96.00
|
95.50
|
86.75
|
21,300
|
|
|
10/12/2023
|
+1.00 / +1.05%
|
95.00
|
97.00
|
95.00
|
96.00
|
96.20
|
86.75
|
45,000
|
|
|
10/11/2023
|
+0.50 / +0.52%
|
95.50
|
96.00
|
94.50
|
96.00
|
95.00
|
86.75
|
31,200
|
|
|
10/10/2023
|
+0.20 / +0.21%
|
96.50
|
96.50
|
94.70
|
94.90
|
95.50
|
85.75
|
44,900
|
|
|
10/9/2023
|
+1.70 / +1.82%
|
94.50
|
95.30
|
93.50
|
95.00
|
94.70
|
85.84
|
22,800
|
|
|
10/6/2023
|
+0.70 / +0.75%
|
92.00
|
94.50
|
92.00
|
94.50
|
93.30
|
85.39
|
17,500
|
|
|
10/5/2023
|
+0.50 / +0.54%
|
94.90
|
94.90
|
93.00
|
93.40
|
93.80
|
84.40
|
20,600
|
|
|
10/4/2023
|
+1.80 / +1.97%
|
90.00
|
94.00
|
90.00
|
93.00
|
92.90
|
84.04
|
34,100
|
|
|
10/3/2023
|
-3.10 / -3.29%
|
93.00
|
93.00
|
89.00
|
91.00
|
91.20
|
82.23
|
45,200
|
|
|
10/2/2023
|
0.00 / 0.00%
|
95.00
|
95.00
|
93.30
|
94.30
|
94.10
|
85.21
|
32,600
|
|
|
9/29/2023
|
+0.30 / +0.32%
|
93.40
|
96.00
|
93.40
|
93.70
|
94.30
|
84.67
|
32,700
|
|
|
9/28/2023
|
+1.40 / +1.51%
|
93.10
|
95.00
|
92.50
|
94.00
|
93.40
|
84.94
|
37,500
|
|
|
9/27/2023
|
-2.90 / -3.00%
|
90.50
|
95.50
|
90.50
|
93.70
|
92.60
|
84.67
|
61,100
|
|
|
9/26/2023
|
-2.00 / -2.05%
|
97.60
|
98.10
|
95.00
|
95.60
|
96.60
|
86.39
|
59,100
|
|
|
9/25/2023
|
+2.60 / +2.81%
|
95.50
|
103.00
|
94.50
|
95.10
|
97.60
|
85.93
|
125,100
|
|
|
9/22/2023
|
+0.70 / +0.75%
|
91.70
|
95.90
|
90.70
|
94.50
|
92.50
|
85.39
|
103,800
|
|
|
9/21/2023
|
-1.80 / -1.90%
|
95.00
|
95.00
|
92.80
|
92.80
|
93.80
|
83.86
|
47,700
|
|
|
9/20/2023
|
+1.50 / +1.62%
|
93.60
|
95.30
|
93.00
|
94.00
|
94.60
|
84.94
|
38,400
|
|
|
9/19/2023
|
-0.40 / -0.43%
|
92.70
|
94.40
|
91.50
|
92.50
|
92.50
|
83.58
|
42,400
|
|
|
9/18/2023
|
-3.70 / -3.88%
|
95.70
|
95.70
|
91.50
|
91.60
|
92.90
|
82.77
|
44,800
|
|
|
9/15/2023
|
-0.40 / -0.42%
|
96.10
|
96.10
|
95.00
|
95.70
|
95.30
|
86.48
|
46,500
|
|
|
9/14/2023
|
+0.30 / +0.31%
|
96.10
|
96.60
|
95.00
|
96.40
|
96.10
|
87.11
|
39,100
|
|
|
9/13/2023
|
-0.30 / -0.31%
|
96.50
|
96.80
|
95.50
|
95.60
|
96.10
|
86.39
|
38,800
|
|
|
9/12/2023
|
-0.30 / -0.31%
|
95.10
|
97.00
|
95.10
|
96.80
|
95.90
|
87.47
|
36,800
|
|
|
9/11/2023
|
+0.20 / +0.21%
|
97.70
|
99.00
|
95.10
|
96.80
|
97.10
|
87.47
|
48,600
|
|
|
9/8/2023
|
+2.60 / +2.76%
|
94.90
|
97.50
|
94.60
|
96.80
|
96.60
|
87.47
|
60,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:25:01 PM
|
|
|
|
|