|
|
Closing price on 12/19/2023
|
|
| Open |
94.40 |
| High |
94.70 |
| Low |
90.20 |
| Volume |
56,100 |
| Split-adjusted Price |
83.59 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2023
|
-3.20 / -3.39%
|
94.40
|
94.70
|
90.20
|
91.20
|
91.50
|
83.59
|
56,100
|
|
|
12/18/2023
|
0.00 / 0.00%
|
103.80
|
104.00
|
102.00
|
103.60
|
103.40
|
86.69
|
83,600
|
|
|
12/15/2023
|
-0.90 / -0.87%
|
103.80
|
104.00
|
102.60
|
102.80
|
103.60
|
86.02
|
42,700
|
|
|
12/14/2023
|
+1.60 / +1.57%
|
103.00
|
104.50
|
103.00
|
103.80
|
103.70
|
86.85
|
53,500
|
|
|
12/13/2023
|
+0.50 / +0.49%
|
102.00
|
102.50
|
102.00
|
102.30
|
102.20
|
85.60
|
47,300
|
|
|
12/12/2023
|
+0.60 / +0.59%
|
102.00
|
102.10
|
101.40
|
102.00
|
101.80
|
85.35
|
46,300
|
|
|
12/11/2023
|
+0.60 / +0.59%
|
100.50
|
101.80
|
100.50
|
101.80
|
101.40
|
85.18
|
19,700
|
|
|
12/8/2023
|
-0.40 / -0.40%
|
101.00
|
102.30
|
100.50
|
100.50
|
101.20
|
84.09
|
51,500
|
|
|
12/7/2023
|
-0.80 / -0.78%
|
102.50
|
102.50
|
100.00
|
101.90
|
100.90
|
85.26
|
42,500
|
|
|
12/6/2023
|
+0.90 / +0.88%
|
101.70
|
103.50
|
101.70
|
102.60
|
102.70
|
85.85
|
54,100
|
|
|
12/5/2023
|
+1.90 / +1.90%
|
114.00
|
114.00
|
101.00
|
101.90
|
101.70
|
85.26
|
39,600
|
|
|
12/4/2023
|
+1.60 / +1.61%
|
99.50
|
100.90
|
99.50
|
100.90
|
100.00
|
84.43
|
61,200
|
|
|
12/1/2023
|
+0.10 / +0.10%
|
99.50
|
99.50
|
98.80
|
99.50
|
99.30
|
83.26
|
15,000
|
|
|
11/30/2023
|
-0.10 / -0.10%
|
99.90
|
99.90
|
98.60
|
98.60
|
99.40
|
82.50
|
20,600
|
|
|
11/29/2023
|
+1.60 / +1.64%
|
97.70
|
99.00
|
97.70
|
99.00
|
98.70
|
82.84
|
16,700
|
|
|
11/28/2023
|
+0.30 / +0.31%
|
97.20
|
97.90
|
96.80
|
97.60
|
97.40
|
81.67
|
7,100
|
|
|
11/27/2023
|
+0.40 / +0.41%
|
98.00
|
98.20
|
96.70
|
97.20
|
97.30
|
81.33
|
18,100
|
|
|
11/24/2023
|
-1.30 / -1.32%
|
96.50
|
98.00
|
96.50
|
97.30
|
96.80
|
81.42
|
39,400
|
|
|
11/23/2023
|
-3.50 / -3.51%
|
99.60
|
100.00
|
96.10
|
96.10
|
98.60
|
80.41
|
56,100
|
|
|
11/22/2023
|
+1.30 / +1.33%
|
98.00
|
100.20
|
98.00
|
99.20
|
99.60
|
83.01
|
57,100
|
|
|
11/21/2023
|
+1.10 / +1.14%
|
97.00
|
99.00
|
96.90
|
98.00
|
97.90
|
82.00
|
72,600
|
|
|
11/20/2023
|
+0.30 / +0.31%
|
96.80
|
97.50
|
96.00
|
97.10
|
96.90
|
81.25
|
38,000
|
|
|
11/17/2023
|
-0.30 / -0.31%
|
97.40
|
97.50
|
96.30
|
96.40
|
96.80
|
80.66
|
40,000
|
|
|
11/16/2023
|
0.00 / 0.00%
|
96.90
|
97.00
|
96.00
|
96.90
|
96.70
|
81.08
|
38,100
|
|
|
11/15/2023
|
-0.10 / -0.10%
|
97.50
|
97.50
|
96.50
|
96.50
|
96.90
|
80.75
|
16,600
|
|
|
11/14/2023
|
0.00 / 0.00%
|
97.50
|
97.50
|
95.90
|
96.20
|
96.60
|
80.50
|
35,500
|
|
|
11/13/2023
|
+0.10 / +0.10%
|
96.30
|
96.30
|
95.90
|
96.20
|
96.20
|
80.50
|
9,600
|
|
|
11/10/2023
|
-0.50 / -0.52%
|
95.90
|
96.50
|
95.80
|
96.00
|
96.10
|
80.33
|
39,700
|
|
|
11/9/2023
|
0.00 / 0.00%
|
96.60
|
97.40
|
95.80
|
96.30
|
96.50
|
80.58
|
29,500
|
|
|
11/8/2023
|
+0.80 / +0.84%
|
95.60
|
96.70
|
95.30
|
96.50
|
96.30
|
80.75
|
42,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|