|
|
Closing price on 4/17/2023
|
|
| Open |
80.00 |
| High |
80.10 |
| Low |
79.00 |
| Volume |
19,400 |
| Split-adjusted Price |
71.57 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2023
|
-0.90 / -1.12%
|
80.00
|
80.10
|
79.00
|
79.20
|
79.50
|
71.57
|
19,400
|
|
|
4/14/2023
|
-1.00 / -1.24%
|
81.00
|
81.00
|
79.80
|
79.90
|
80.10
|
72.20
|
39,400
|
|
|
4/13/2023
|
-0.10 / -0.12%
|
80.80
|
81.80
|
80.60
|
80.60
|
80.90
|
72.83
|
25,100
|
|
|
4/12/2023
|
+0.80 / +1.00%
|
80.00
|
81.00
|
80.00
|
80.80
|
80.70
|
73.01
|
26,500
|
|
|
4/11/2023
|
-0.30 / -0.37%
|
80.00
|
80.20
|
79.90
|
80.00
|
80.00
|
72.29
|
42,300
|
|
|
4/10/2023
|
-2.10 / -2.55%
|
82.60
|
82.60
|
79.50
|
80.20
|
80.30
|
72.47
|
70,600
|
|
|
4/7/2023
|
-0.60 / -0.72%
|
84.90
|
84.90
|
81.80
|
82.40
|
82.30
|
74.46
|
58,200
|
|
|
4/6/2023
|
-0.40 / -0.43%
|
93.90
|
94.30
|
93.00
|
93.00
|
93.70
|
74.44
|
44,700
|
|
|
4/5/2023
|
+0.60 / +0.64%
|
93.90
|
94.50
|
92.50
|
93.90
|
93.40
|
75.16
|
73,400
|
|
|
4/4/2023
|
+0.60 / +0.64%
|
95.00
|
95.00
|
92.50
|
93.90
|
93.30
|
75.16
|
63,400
|
|
|
4/3/2023
|
+1.40 / +1.53%
|
92.00
|
95.20
|
91.60
|
92.90
|
93.30
|
74.36
|
113,100
|
|
|
3/31/2023
|
+0.10 / +0.11%
|
91.50
|
92.00
|
91.00
|
91.50
|
91.50
|
73.24
|
31,700
|
|
|
3/30/2023
|
+0.90 / +0.99%
|
91.00
|
92.00
|
90.60
|
91.50
|
91.40
|
73.24
|
39,800
|
|
|
3/29/2023
|
-0.60 / -0.66%
|
91.20
|
91.20
|
90.20
|
90.80
|
90.60
|
72.68
|
24,500
|
|
|
3/28/2023
|
0.00 / 0.00%
|
91.00
|
91.80
|
91.00
|
91.40
|
91.40
|
73.16
|
31,200
|
|
|
3/27/2023
|
-0.90 / -0.97%
|
93.00
|
93.10
|
89.10
|
92.00
|
91.40
|
73.64
|
25,200
|
|
|
3/24/2023
|
+1.70 / +1.86%
|
92.90
|
94.00
|
92.00
|
92.90
|
92.90
|
74.36
|
25,700
|
|
|
3/23/2023
|
+4.40 / +5.05%
|
87.50
|
93.00
|
87.10
|
91.50
|
91.20
|
73.24
|
128,100
|
|
|
3/22/2023
|
+1.00 / +1.15%
|
87.00
|
88.00
|
86.90
|
87.90
|
87.10
|
70.36
|
13,500
|
|
|
3/21/2023
|
+0.50 / +0.58%
|
86.70
|
87.40
|
86.30
|
87.40
|
86.90
|
69.96
|
1,900
|
|
|
3/20/2023
|
-0.20 / -0.23%
|
87.10
|
87.10
|
86.80
|
86.80
|
86.90
|
69.48
|
10,500
|
|
|
3/17/2023
|
+0.10 / +0.12%
|
87.50
|
87.50
|
87.00
|
87.00
|
87.00
|
69.64
|
19,200
|
|
|
3/16/2023
|
-0.60 / -0.68%
|
87.70
|
87.70
|
86.10
|
87.00
|
86.90
|
69.64
|
10,800
|
|
|
3/15/2023
|
-0.10 / -0.11%
|
87.10
|
88.00
|
87.00
|
87.50
|
87.60
|
70.04
|
29,100
|
|
|
3/14/2023
|
+1.20 / +1.39%
|
87.00
|
88.00
|
86.10
|
87.30
|
87.60
|
69.88
|
46,000
|
|
|
3/13/2023
|
+1.00 / +1.16%
|
87.10
|
88.00
|
86.00
|
87.00
|
86.10
|
69.64
|
63,200
|
|
|
3/10/2023
|
-1.00 / -1.13%
|
88.80
|
88.80
|
85.50
|
87.60
|
86.00
|
70.12
|
63,400
|
|
|
3/9/2023
|
+0.10 / +0.11%
|
89.00
|
89.20
|
88.20
|
88.60
|
88.60
|
70.92
|
13,400
|
|
|
3/8/2023
|
-0.30 / -0.34%
|
87.10
|
89.90
|
87.10
|
88.40
|
88.50
|
70.76
|
14,900
|
|
|
3/7/2023
|
-1.30 / -1.45%
|
89.00
|
89.20
|
88.10
|
88.10
|
88.70
|
70.52
|
8,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|