|
|
Closing price on 12/15/2022
|
|
| Open |
106.00 |
| High |
107.30 |
| Low |
104.20 |
| Volume |
66,000 |
| Split-adjusted Price |
75.95 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/15/2022
|
+0.70 / +0.67%
|
106.00
|
107.30
|
104.20
|
104.90
|
105.70
|
75.95
|
66,000
|
|
|
12/14/2022
|
+5.30 / +5.29%
|
102.00
|
105.50
|
102.00
|
105.50
|
104.20
|
76.38
|
47,100
|
|
|
12/13/2022
|
+1.60 / +1.61%
|
99.00
|
102.00
|
98.00
|
101.00
|
100.20
|
73.12
|
36,200
|
|
|
12/12/2022
|
+7.20 / +7.77%
|
92.70
|
105.00
|
92.70
|
99.90
|
99.40
|
72.33
|
78,400
|
|
|
12/9/2022
|
+0.60 / +0.65%
|
93.20
|
93.30
|
91.80
|
92.90
|
92.70
|
67.26
|
21,700
|
|
|
12/8/2022
|
+1.60 / +1.78%
|
90.50
|
93.90
|
90.50
|
91.50
|
92.30
|
66.24
|
67,400
|
|
|
12/7/2022
|
-0.40 / -0.44%
|
90.00
|
90.70
|
89.00
|
90.00
|
89.90
|
65.16
|
23,300
|
|
|
12/6/2022
|
-2.70 / -2.93%
|
92.20
|
92.20
|
89.50
|
89.50
|
90.40
|
64.80
|
56,300
|
|
|
12/5/2022
|
+1.70 / +1.89%
|
91.10
|
93.50
|
91.10
|
91.50
|
92.20
|
66.24
|
49,000
|
|
|
12/2/2022
|
+0.90 / +1.00%
|
89.00
|
91.60
|
88.20
|
91.00
|
89.80
|
65.88
|
42,000
|
|
|
12/1/2022
|
0.00 / 0.00%
|
89.50
|
91.90
|
88.00
|
89.50
|
90.10
|
64.80
|
85,100
|
|
|
11/30/2022
|
+0.60 / +0.67%
|
90.00
|
91.90
|
87.50
|
89.90
|
89.50
|
65.09
|
84,800
|
|
|
11/29/2022
|
+4.70 / +5.38%
|
88.00
|
92.90
|
74.30
|
92.00
|
89.30
|
66.61
|
60,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|