|
|
Closing price on 11/28/2022
|
|
| Open |
89.50 |
| High |
92.00 |
| Low |
86.00 |
| Volume |
91,000 |
| Split-adjusted Price |
65.74 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2022
|
+4.50 / +5.21%
|
89.50
|
92.00
|
86.00
|
90.80
|
87.30
|
65.74
|
91,000
|
|
|
11/25/2022
|
+2.40 / +2.80%
|
87.50
|
88.10
|
84.00
|
88.00
|
86.30
|
63.71
|
32,400
|
|
|
11/24/2022
|
+0.40 / +0.46%
|
86.00
|
87.50
|
84.50
|
86.50
|
85.60
|
62.62
|
46,500
|
|
|
11/23/2022
|
-0.20 / -0.23%
|
83.20
|
88.00
|
81.00
|
86.00
|
86.10
|
62.26
|
28,600
|
|
|
11/22/2022
|
-6.30 / -7.04%
|
89.70
|
90.00
|
82.50
|
83.20
|
86.20
|
60.23
|
71,700
|
|
|
11/21/2022
|
+5.90 / +7.05%
|
90.00
|
91.00
|
86.10
|
89.60
|
89.50
|
64.87
|
51,800
|
|
|
11/18/2022
|
+8.30 / +10.88%
|
87.00
|
87.70
|
79.10
|
84.60
|
83.70
|
61.25
|
109,400
|
|
|
11/17/2022
|
+9.90 / +14.91%
|
76.30
|
76.30
|
76.30
|
76.30
|
76.30
|
55.24
|
10,600
|
|
|
11/16/2022
|
+9.70 / +14.92%
|
65.00
|
74.70
|
55.50
|
74.70
|
66.40
|
54.08
|
118,700
|
|
|
11/15/2022
|
-11.40 / -14.96%
|
70.00
|
70.00
|
64.80
|
64.80
|
65.00
|
46.91
|
51,800
|
|
|
11/14/2022
|
-13.30 / -14.99%
|
84.60
|
84.60
|
75.40
|
75.40
|
76.20
|
54.59
|
97,500
|
|
|
11/11/2022
|
-2.00 / -2.27%
|
88.00
|
93.00
|
85.10
|
86.00
|
88.70
|
62.26
|
39,100
|
|
|
11/10/2022
|
-10.40 / -10.89%
|
93.00
|
93.00
|
85.00
|
85.10
|
88.00
|
61.61
|
66,700
|
|
|
11/9/2022
|
-0.20 / -0.21%
|
96.80
|
96.90
|
93.80
|
95.40
|
95.50
|
69.07
|
35,000
|
|
|
11/8/2022
|
+0.90 / +0.95%
|
94.50
|
97.50
|
90.50
|
95.70
|
95.60
|
69.28
|
25,500
|
|
|
11/7/2022
|
-5.80 / -5.87%
|
98.80
|
98.80
|
92.50
|
93.00
|
94.80
|
67.33
|
38,000
|
|
|
11/4/2022
|
-4.10 / -3.98%
|
103.50
|
103.50
|
97.30
|
99.00
|
98.80
|
71.67
|
58,400
|
|
|
11/3/2022
|
-2.00 / -1.90%
|
103.80
|
105.50
|
99.60
|
103.00
|
103.10
|
74.57
|
20,400
|
|
|
11/2/2022
|
-8.00 / -7.22%
|
110.00
|
110.00
|
100.60
|
102.80
|
105.00
|
74.42
|
42,400
|
|
|
11/1/2022
|
+0.30 / +0.28%
|
110.00
|
112.10
|
108.20
|
108.20
|
110.80
|
78.33
|
42,600
|
|
|
10/31/2022
|
-8.20 / -7.12%
|
114.00
|
115.00
|
106.00
|
107.00
|
107.90
|
77.47
|
55,400
|
|
|
10/28/2022
|
+3.90 / +3.57%
|
114.10
|
117.70
|
111.60
|
113.00
|
115.20
|
81.81
|
55,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|