|
|
Closing price on 12/10/2024
|
|
| Open |
85.70 |
| High |
85.70 |
| Low |
84.80 |
| Volume |
14,200 |
| Split-adjusted Price |
85.10 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2024
|
-0.60 / -0.70%
|
85.70
|
85.70
|
84.80
|
85.10
|
85.10
|
85.10
|
14,200
|
|
|
12/9/2024
|
+0.10 / +0.12%
|
86.90
|
86.90
|
85.10
|
85.30
|
85.70
|
85.30
|
5,600
|
|
|
12/6/2024
|
+2.90 / +3.49%
|
83.50
|
86.50
|
83.50
|
86.00
|
85.20
|
86.00
|
50,600
|
|
|
12/5/2024
|
-0.10 / -0.12%
|
83.20
|
83.20
|
83.00
|
83.20
|
83.10
|
83.20
|
7,400
|
|
|
12/4/2024
|
-0.40 / -0.48%
|
83.60
|
83.60
|
82.90
|
82.90
|
83.30
|
82.90
|
5,500
|
|
|
12/3/2024
|
+0.10 / +0.12%
|
83.00
|
83.50
|
82.90
|
83.00
|
83.30
|
83.00
|
8,700
|
|
|
12/2/2024
|
-0.50 / -0.60%
|
83.10
|
83.30
|
82.50
|
82.50
|
82.90
|
82.50
|
6,300
|
|
|
11/29/2024
|
-0.50 / -0.60%
|
83.60
|
84.00
|
82.50
|
82.70
|
83.00
|
82.70
|
4,600
|
|
|
11/28/2024
|
+0.20 / +0.24%
|
83.60
|
83.60
|
82.70
|
83.60
|
83.20
|
83.60
|
5,100
|
|
|
11/27/2024
|
+0.80 / +0.97%
|
82.50
|
84.00
|
82.00
|
83.20
|
83.40
|
83.20
|
7,500
|
|
|
11/26/2024
|
-0.60 / -0.72%
|
83.00
|
83.10
|
82.00
|
82.50
|
82.40
|
82.50
|
17,200
|
|
|
11/25/2024
|
-0.40 / -0.48%
|
83.50
|
83.50
|
82.70
|
82.70
|
83.10
|
82.70
|
7,900
|
|
|
11/22/2024
|
+1.40 / +1.71%
|
82.00
|
84.00
|
82.00
|
83.50
|
83.10
|
83.50
|
14,400
|
|
|
11/21/2024
|
-2.00 / -2.39%
|
83.00
|
83.40
|
81.40
|
81.80
|
82.10
|
81.80
|
31,600
|
|
|
11/20/2024
|
-3.90 / -4.51%
|
85.30
|
85.30
|
82.50
|
82.60
|
83.80
|
82.60
|
34,800
|
|
|
11/19/2024
|
-2.30 / -2.63%
|
87.60
|
95.00
|
85.00
|
85.30
|
86.50
|
85.30
|
14,400
|
|
|
11/18/2024
|
+0.10 / +0.11%
|
97.00
|
97.00
|
94.00
|
95.00
|
94.60
|
87.97
|
41,300
|
|
|
11/15/2024
|
0.00 / 0.00%
|
95.10
|
95.50
|
94.00
|
95.00
|
94.90
|
87.97
|
33,700
|
|
|
11/14/2024
|
+1.70 / +1.81%
|
93.90
|
95.50
|
93.80
|
95.50
|
95.00
|
88.43
|
42,100
|
|
|
11/13/2024
|
+0.40 / +0.43%
|
93.80
|
94.00
|
93.60
|
94.00
|
93.80
|
87.04
|
23,900
|
|
|
11/12/2024
|
+0.10 / +0.11%
|
93.50
|
93.90
|
93.50
|
93.60
|
93.60
|
86.67
|
16,400
|
|
|
11/11/2024
|
0.00 / 0.00%
|
93.90
|
93.90
|
93.40
|
93.50
|
93.50
|
86.58
|
27,500
|
|
|
11/8/2024
|
+0.20 / +0.21%
|
94.00
|
94.00
|
93.40
|
93.50
|
93.50
|
86.58
|
9,000
|
|
|
11/7/2024
|
0.00 / 0.00%
|
93.70
|
93.70
|
93.00
|
93.20
|
93.30
|
86.30
|
19,400
|
|
|
11/6/2024
|
+0.50 / +0.54%
|
93.50
|
93.50
|
93.00
|
93.40
|
93.20
|
86.49
|
233,685
|
|
|
11/5/2024
|
-0.20 / -0.22%
|
92.80
|
93.00
|
92.50
|
92.50
|
92.90
|
85.66
|
21,700
|
|
|
11/4/2024
|
-0.70 / -0.75%
|
93.50
|
93.50
|
88.00
|
92.70
|
92.70
|
85.84
|
6,200
|
|
|
11/1/2024
|
-0.60 / -0.64%
|
94.00
|
94.00
|
92.80
|
93.50
|
93.40
|
86.58
|
20,900
|
|
|
10/31/2024
|
+0.70 / +0.75%
|
94.00
|
94.40
|
93.60
|
94.00
|
94.10
|
87.04
|
17,100
|
|
|
10/30/2024
|
+0.30 / +0.32%
|
93.50
|
93.60
|
93.00
|
93.30
|
93.30
|
86.40
|
10,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|