|
Closing price on 12/29/2022
|
|
| Open |
80.50 |
| High |
81.00 |
| Low |
79.60 |
| Volume |
14,800 |
| Split-adjusted Price |
59.00 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2022
|
-0.90 / -1.12%
|
80.50
|
81.00
|
79.60
|
79.60
|
80.20
|
59.00
|
14,800
|
|
|
12/28/2022
|
+0.90 / +1.13%
|
80.90
|
80.90
|
79.30
|
80.50
|
80.50
|
59.67
|
14,700
|
|
|
12/27/2022
|
-0.10 / -0.12%
|
80.00
|
80.90
|
78.10
|
80.90
|
79.60
|
59.96
|
13,900
|
|
|
12/26/2022
|
-6.00 / -7.06%
|
84.30
|
84.50
|
78.00
|
79.00
|
81.00
|
58.55
|
50,300
|
|
|
12/23/2022
|
-1.30 / -1.52%
|
85.80
|
85.80
|
84.30
|
84.50
|
85.00
|
62.63
|
12,800
|
|
|
12/22/2022
|
-2.00 / -2.29%
|
87.00
|
87.00
|
84.00
|
85.20
|
85.80
|
63.15
|
29,800
|
|
|
12/21/2022
|
-0.60 / -0.69%
|
88.90
|
89.00
|
86.00
|
86.00
|
87.20
|
63.74
|
23,100
|
|
|
12/20/2022
|
-7.00 / -7.53%
|
90.00
|
90.10
|
83.90
|
86.00
|
86.60
|
63.74
|
96,100
|
|
|
12/19/2022
|
-3.50 / -3.70%
|
104.70
|
104.70
|
90.80
|
91.20
|
93.00
|
67.60
|
53,000
|
|
|
12/16/2022
|
-0.70 / -0.66%
|
105.00
|
105.50
|
104.00
|
105.00
|
104.70
|
70.39
|
59,000
|
|
|
12/15/2022
|
+0.70 / +0.67%
|
106.00
|
107.30
|
104.20
|
104.90
|
105.70
|
70.33
|
66,000
|
|
|
12/14/2022
|
+5.30 / +5.29%
|
102.00
|
105.50
|
102.00
|
105.50
|
104.20
|
70.73
|
47,100
|
|
|
12/13/2022
|
+1.60 / +1.61%
|
99.00
|
102.00
|
98.00
|
101.00
|
100.20
|
67.71
|
36,200
|
|
|
12/12/2022
|
+7.20 / +7.77%
|
92.70
|
105.00
|
92.70
|
99.90
|
99.40
|
66.97
|
78,400
|
|
|
12/9/2022
|
+0.60 / +0.65%
|
93.20
|
93.30
|
91.80
|
92.90
|
92.70
|
62.28
|
21,700
|
|
|
12/8/2022
|
+1.60 / +1.78%
|
90.50
|
93.90
|
90.50
|
91.50
|
92.30
|
61.34
|
67,400
|
|
|
12/7/2022
|
-0.40 / -0.44%
|
90.00
|
90.70
|
89.00
|
90.00
|
89.90
|
60.34
|
23,300
|
|
|
12/6/2022
|
-2.70 / -2.93%
|
92.20
|
92.20
|
89.50
|
89.50
|
90.40
|
60.00
|
56,300
|
|
|
12/5/2022
|
+1.70 / +1.89%
|
91.10
|
93.50
|
91.10
|
91.50
|
92.20
|
61.34
|
49,000
|
|
|
12/2/2022
|
+0.90 / +1.00%
|
89.00
|
91.60
|
88.20
|
91.00
|
89.80
|
61.01
|
42,000
|
|
|
12/1/2022
|
0.00 / 0.00%
|
89.50
|
91.90
|
88.00
|
89.50
|
90.10
|
60.00
|
85,100
|
|
|
11/30/2022
|
+0.60 / +0.67%
|
90.00
|
91.90
|
87.50
|
89.90
|
89.50
|
60.27
|
84,800
|
|
|
11/29/2022
|
+4.70 / +5.38%
|
88.00
|
92.90
|
74.30
|
92.00
|
89.30
|
61.68
|
60,000
|
|
|
11/28/2022
|
+4.50 / +5.21%
|
89.50
|
92.00
|
86.00
|
90.80
|
87.30
|
60.87
|
91,000
|
|
|
11/25/2022
|
+2.40 / +2.80%
|
87.50
|
88.10
|
84.00
|
88.00
|
86.30
|
59.00
|
32,400
|
|
|
11/24/2022
|
+0.40 / +0.46%
|
86.00
|
87.50
|
84.50
|
86.50
|
85.60
|
57.99
|
46,500
|
|
|
11/23/2022
|
-0.20 / -0.23%
|
83.20
|
88.00
|
81.00
|
86.00
|
86.10
|
57.65
|
28,600
|
|
|
11/22/2022
|
-6.30 / -7.04%
|
89.70
|
90.00
|
82.50
|
83.20
|
86.20
|
55.78
|
71,700
|
|
|
11/21/2022
|
+5.90 / +7.05%
|
90.00
|
91.00
|
86.10
|
89.60
|
89.50
|
60.07
|
51,800
|
|
|
11/18/2022
|
+8.30 / +10.88%
|
87.00
|
87.70
|
79.10
|
84.60
|
83.70
|
56.72
|
109,400
|
|
|