|
|
Closing price on 2/23/2024
|
|
| Open |
92.70 |
| High |
93.90 |
| Low |
92.70 |
| Volume |
70,600 |
| Split-adjusted Price |
85.05 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
+0.20 / +0.22%
|
92.70
|
93.90
|
92.70
|
92.80
|
93.00
|
85.05
|
70,600
|
|
|
2/22/2024
|
-0.20 / -0.22%
|
92.90
|
93.00
|
92.00
|
92.70
|
92.60
|
84.96
|
21,200
|
|
|
2/21/2024
|
+1.80 / +1.98%
|
92.10
|
93.50
|
91.20
|
92.90
|
92.90
|
85.15
|
31,700
|
|
|
2/20/2024
|
+0.10 / +0.11%
|
91.20
|
91.50
|
90.70
|
91.40
|
91.10
|
83.77
|
34,100
|
|
|
2/19/2024
|
+0.70 / +0.77%
|
90.80
|
91.90
|
90.80
|
91.20
|
91.30
|
83.59
|
27,200
|
|
|
2/16/2024
|
+0.30 / +0.33%
|
90.30
|
90.80
|
90.20
|
90.80
|
90.50
|
83.22
|
8,800
|
|
|
2/15/2024
|
+0.30 / +0.33%
|
90.00
|
90.90
|
90.00
|
90.40
|
90.50
|
82.85
|
8,200
|
|
|
2/7/2024
|
+1.50 / +1.69%
|
90.00
|
90.10
|
90.00
|
90.00
|
90.10
|
82.49
|
14,200
|
|
|
2/6/2024
|
+1.90 / +2.16%
|
88.10
|
90.10
|
87.90
|
90.00
|
88.50
|
82.49
|
21,100
|
|
|
2/5/2024
|
-0.40 / -0.45%
|
88.40
|
88.40
|
88.00
|
88.00
|
88.10
|
80.65
|
38,400
|
|
|
2/2/2024
|
0.00 / 0.00%
|
88.40
|
88.50
|
88.30
|
88.40
|
88.40
|
81.02
|
13,600
|
|
|
2/1/2024
|
+0.10 / +0.11%
|
88.60
|
88.60
|
88.00
|
88.40
|
88.40
|
81.02
|
7,200
|
|
|
1/31/2024
|
+0.20 / +0.23%
|
88.50
|
88.80
|
87.90
|
88.60
|
88.30
|
81.20
|
16,400
|
|
|
1/30/2024
|
+0.20 / +0.23%
|
88.10
|
88.80
|
88.00
|
88.80
|
88.40
|
81.39
|
3,200
|
|
|
1/29/2024
|
+1.00 / +1.14%
|
87.90
|
89.00
|
87.90
|
88.90
|
88.60
|
81.48
|
12,300
|
|
|
1/26/2024
|
+0.40 / +0.46%
|
87.70
|
90.00
|
87.20
|
88.00
|
87.90
|
80.65
|
16,800
|
|
|
1/25/2024
|
-0.20 / -0.23%
|
88.10
|
88.10
|
87.30
|
87.70
|
87.60
|
80.38
|
24,600
|
|
|
1/24/2024
|
-1.60 / -1.79%
|
88.50
|
88.90
|
87.30
|
87.90
|
87.90
|
80.56
|
54,600
|
|
|
1/23/2024
|
-1.70 / -1.88%
|
90.60
|
90.70
|
88.80
|
88.90
|
89.50
|
81.48
|
55,300
|
|
|
1/22/2024
|
-0.30 / -0.33%
|
91.00
|
91.00
|
90.50
|
90.60
|
90.60
|
83.04
|
12,300
|
|
|
1/19/2024
|
0.00 / 0.00%
|
90.80
|
91.50
|
90.50
|
90.70
|
90.90
|
83.13
|
22,200
|
|
|
1/18/2024
|
-0.60 / -0.66%
|
91.00
|
91.00
|
90.30
|
90.30
|
90.70
|
82.76
|
16,200
|
|
|
1/17/2024
|
+0.10 / +0.11%
|
91.00
|
91.00
|
90.60
|
91.00
|
90.90
|
83.40
|
30,200
|
|
|
1/16/2024
|
-0.30 / -0.33%
|
90.50
|
91.20
|
90.50
|
90.80
|
90.90
|
83.22
|
10,000
|
|
|
1/15/2024
|
-0.20 / -0.22%
|
91.20
|
91.50
|
91.00
|
91.00
|
91.10
|
83.40
|
17,600
|
|
|
1/12/2024
|
-0.10 / -0.11%
|
91.60
|
91.60
|
91.00
|
91.00
|
91.23
|
83.40
|
14,200
|
|
|
1/11/2024
|
-0.20 / -0.22%
|
91.20
|
91.70
|
90.90
|
91.50
|
91.10
|
83.86
|
25,300
|
|
|
1/10/2024
|
-0.20 / -0.22%
|
91.90
|
92.00
|
91.20
|
91.20
|
91.70
|
83.59
|
10,900
|
|
|
1/9/2024
|
-0.30 / -0.33%
|
92.00
|
92.00
|
90.50
|
91.80
|
91.40
|
84.14
|
31,700
|
|
|
1/8/2024
|
-0.40 / -0.43%
|
92.60
|
92.60
|
92.00
|
92.00
|
92.10
|
84.32
|
13,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|