|
|
Closing price on 10/27/2022
|
|
| Open |
104.00 |
| High |
114.10 |
| Low |
102.00 |
| Volume |
132,400 |
| Split-adjusted Price |
82.53 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/27/2022
|
+10.30 / +9.93%
|
104.00
|
114.10
|
102.00
|
114.00
|
109.10
|
82.53
|
132,400
|
|
|
10/26/2022
|
+5.00 / +5.03%
|
102.00
|
108.00
|
100.00
|
104.40
|
103.70
|
75.58
|
78,200
|
|
|
10/25/2022
|
+3.10 / +3.17%
|
96.10
|
102.10
|
96.10
|
100.80
|
99.40
|
72.98
|
71,200
|
|
|
10/24/2022
|
+5.10 / +5.57%
|
95.00
|
101.00
|
95.00
|
96.70
|
97.70
|
70.01
|
116,300
|
|
|
10/21/2022
|
-9.80 / -10.02%
|
98.00
|
98.00
|
88.00
|
88.00
|
91.60
|
63.71
|
48,300
|
|
|
10/20/2022
|
-2.70 / -2.68%
|
100.00
|
101.00
|
96.00
|
97.90
|
97.80
|
70.88
|
22,400
|
|
|
10/19/2022
|
-0.30 / -0.30%
|
101.70
|
101.70
|
99.00
|
99.00
|
100.60
|
71.67
|
13,500
|
|
|
10/18/2022
|
0.00 / 0.00%
|
102.00
|
102.00
|
97.60
|
99.00
|
99.30
|
71.67
|
13,400
|
|
|
10/17/2022
|
+2.10 / +2.14%
|
98.10
|
100.10
|
98.10
|
100.10
|
99.00
|
72.47
|
18,300
|
|
|
10/14/2022
|
+8.50 / +9.44%
|
91.00
|
101.00
|
90.00
|
98.50
|
98.00
|
71.31
|
89,000
|
|
|
10/13/2022
|
+1.40 / +1.58%
|
90.70
|
90.70
|
89.10
|
90.00
|
90.00
|
65.16
|
15,500
|
|
|
10/12/2022
|
+4.40 / +5.18%
|
85.00
|
90.60
|
85.00
|
89.30
|
88.60
|
64.65
|
33,800
|
|
|
10/11/2022
|
+0.10 / +0.12%
|
83.90
|
87.00
|
83.10
|
83.90
|
84.90
|
60.74
|
45,400
|
|
|
10/10/2022
|
+2.90 / +3.51%
|
80.10
|
87.00
|
80.00
|
85.50
|
83.80
|
61.90
|
37,100
|
|
|
10/7/2022
|
-11.10 / -11.92%
|
92.00
|
92.00
|
80.00
|
82.00
|
82.60
|
59.37
|
41,200
|
|
|
10/6/2022
|
-1.80 / -1.90%
|
94.60
|
94.60
|
91.50
|
92.80
|
93.10
|
67.19
|
12,500
|
|
|
10/5/2022
|
-1.10 / -1.14%
|
96.20
|
98.00
|
93.50
|
95.10
|
94.60
|
68.85
|
33,000
|
|
|
10/4/2022
|
-3.20 / -3.28%
|
98.00
|
98.00
|
94.30
|
94.50
|
96.20
|
68.42
|
29,000
|
|
|
10/3/2022
|
-2.10 / -2.16%
|
98.00
|
101.90
|
95.10
|
95.10
|
97.70
|
68.85
|
17,700
|
|
|
9/30/2022
|
0.00 / 0.00%
|
100.00
|
102.20
|
92.50
|
102.20
|
97.20
|
73.99
|
57,700
|
|
|
9/29/2022
|
-0.90 / -0.88%
|
102.60
|
103.80
|
100.20
|
101.20
|
102.20
|
73.27
|
25,000
|
|
|
9/28/2022
|
-7.10 / -6.35%
|
110.00
|
110.00
|
100.10
|
104.70
|
102.10
|
75.80
|
31,900
|
|
|
9/27/2022
|
-9.00 / -7.77%
|
114.00
|
114.40
|
106.90
|
106.90
|
111.80
|
77.39
|
23,700
|
|
|
9/26/2022
|
-5.80 / -4.81%
|
120.50
|
120.60
|
112.10
|
114.90
|
115.90
|
83.19
|
59,400
|
|
|
9/23/2022
|
-1.40 / -1.15%
|
122.50
|
122.50
|
120.00
|
120.10
|
120.70
|
86.95
|
33,200
|
|
|
9/22/2022
|
+0.80 / +0.66%
|
121.20
|
122.50
|
120.80
|
122.00
|
121.50
|
88.33
|
34,300
|
|
|
9/21/2022
|
+0.10 / +0.08%
|
121.80
|
122.00
|
121.00
|
121.80
|
121.20
|
88.18
|
11,500
|
|
|
9/20/2022
|
-1.10 / -0.89%
|
122.40
|
122.50
|
121.00
|
122.00
|
121.70
|
88.33
|
31,300
|
|
|
9/19/2022
|
-2.60 / -2.08%
|
124.00
|
124.00
|
122.20
|
122.20
|
123.10
|
88.47
|
36,000
|
|
|
9/16/2022
|
-0.80 / -0.64%
|
125.30
|
125.30
|
124.10
|
124.50
|
124.80
|
90.14
|
15,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|