|
|
Closing price on 12/24/2024
|
|
| Open |
85.70 |
| High |
86.30 |
| Low |
85.60 |
| Volume |
29,400 |
| Split-adjusted Price |
86.30 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2024
|
+0.70 / +0.82%
|
85.70
|
86.30
|
85.60
|
86.30
|
85.90
|
86.30
|
29,400
|
|
|
12/23/2024
|
+0.70 / +0.82%
|
85.40
|
86.00
|
85.20
|
86.00
|
85.60
|
86.00
|
37,100
|
|
|
12/20/2024
|
0.00 / 0.00%
|
85.00
|
86.50
|
84.50
|
85.20
|
85.30
|
85.20
|
11,800
|
|
|
12/19/2024
|
-0.10 / -0.12%
|
84.50
|
85.60
|
84.10
|
85.00
|
85.20
|
85.00
|
4,400
|
|
|
12/18/2024
|
-0.30 / -0.35%
|
86.30
|
86.30
|
85.00
|
85.00
|
85.10
|
85.00
|
2,100
|
|
|
12/17/2024
|
0.00 / 0.00%
|
85.20
|
86.00
|
84.50
|
85.50
|
85.30
|
85.50
|
5,400
|
|
|
12/16/2024
|
+1.60 / +1.90%
|
84.00
|
86.00
|
84.00
|
85.60
|
85.50
|
85.60
|
22,800
|
|
|
12/13/2024
|
0.00 / 0.00%
|
84.30
|
84.30
|
84.00
|
84.00
|
84.00
|
84.00
|
4,600
|
|
|
12/12/2024
|
-1.30 / -1.54%
|
84.50
|
84.50
|
83.00
|
83.10
|
84.00
|
83.10
|
13,900
|
|
|
12/11/2024
|
-0.80 / -0.94%
|
85.10
|
85.10
|
84.00
|
84.30
|
84.40
|
84.30
|
5,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|