|
|
Closing price on 4/5/2023
|
|
| Open |
93.90 |
| High |
94.50 |
| Low |
92.50 |
| Volume |
73,400 |
| Split-adjusted Price |
69.60 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2023
|
+0.60 / +0.64%
|
93.90
|
94.50
|
92.50
|
93.90
|
93.40
|
69.60
|
73,400
|
|
|
4/4/2023
|
+0.60 / +0.64%
|
95.00
|
95.00
|
92.50
|
93.90
|
93.30
|
69.60
|
63,400
|
|
|
4/3/2023
|
+1.40 / +1.53%
|
92.00
|
95.20
|
91.60
|
92.90
|
93.30
|
68.86
|
113,100
|
|
|
3/31/2023
|
+0.10 / +0.11%
|
91.50
|
92.00
|
91.00
|
91.50
|
91.50
|
67.82
|
31,700
|
|
|
3/30/2023
|
+0.90 / +0.99%
|
91.00
|
92.00
|
90.60
|
91.50
|
91.40
|
67.82
|
39,800
|
|
|
3/29/2023
|
-0.60 / -0.66%
|
91.20
|
91.20
|
90.20
|
90.80
|
90.60
|
67.30
|
24,500
|
|
|
3/28/2023
|
0.00 / 0.00%
|
91.00
|
91.80
|
91.00
|
91.40
|
91.40
|
67.75
|
31,200
|
|
|
3/27/2023
|
-0.90 / -0.97%
|
93.00
|
93.10
|
89.10
|
92.00
|
91.40
|
68.19
|
25,200
|
|
|
3/24/2023
|
+1.70 / +1.86%
|
92.90
|
94.00
|
92.00
|
92.90
|
92.90
|
68.86
|
25,700
|
|
|
3/23/2023
|
+4.40 / +5.05%
|
87.50
|
93.00
|
87.10
|
91.50
|
91.20
|
67.82
|
128,100
|
|
|
3/22/2023
|
+1.00 / +1.15%
|
87.00
|
88.00
|
86.90
|
87.90
|
87.10
|
65.15
|
13,500
|
|
|
3/21/2023
|
+0.50 / +0.58%
|
86.70
|
87.40
|
86.30
|
87.40
|
86.90
|
64.78
|
1,900
|
|
|
3/20/2023
|
-0.20 / -0.23%
|
87.10
|
87.10
|
86.80
|
86.80
|
86.90
|
64.34
|
10,500
|
|
|
3/17/2023
|
+0.10 / +0.12%
|
87.50
|
87.50
|
87.00
|
87.00
|
87.00
|
64.48
|
19,200
|
|
|
3/16/2023
|
-0.60 / -0.68%
|
87.70
|
87.70
|
86.10
|
87.00
|
86.90
|
64.48
|
10,800
|
|
|
3/15/2023
|
-0.10 / -0.11%
|
87.10
|
88.00
|
87.00
|
87.50
|
87.60
|
64.85
|
29,100
|
|
|
3/14/2023
|
+1.20 / +1.39%
|
87.00
|
88.00
|
86.10
|
87.30
|
87.60
|
64.71
|
46,000
|
|
|
3/13/2023
|
+1.00 / +1.16%
|
87.10
|
88.00
|
86.00
|
87.00
|
86.10
|
64.48
|
63,200
|
|
|
3/10/2023
|
-1.00 / -1.13%
|
88.80
|
88.80
|
85.50
|
87.60
|
86.00
|
64.93
|
63,400
|
|
|
3/9/2023
|
+0.10 / +0.11%
|
89.00
|
89.20
|
88.20
|
88.60
|
88.60
|
65.67
|
13,400
|
|
|
3/8/2023
|
-0.30 / -0.34%
|
87.10
|
89.90
|
87.10
|
88.40
|
88.50
|
65.52
|
14,900
|
|
|
3/7/2023
|
-1.30 / -1.45%
|
89.00
|
89.20
|
88.10
|
88.10
|
88.70
|
65.30
|
8,500
|
|
|
3/6/2023
|
-1.70 / -1.89%
|
90.00
|
90.50
|
88.00
|
88.40
|
89.40
|
65.52
|
14,700
|
|
|
3/3/2023
|
+0.20 / +0.22%
|
91.50
|
91.50
|
89.50
|
90.00
|
90.10
|
66.71
|
21,800
|
|
|
3/2/2023
|
+2.30 / +2.64%
|
88.00
|
90.60
|
88.00
|
89.50
|
89.80
|
66.34
|
77,900
|
|
|
3/1/2023
|
-0.10 / -0.11%
|
87.00
|
87.50
|
87.00
|
87.40
|
87.20
|
64.78
|
10,100
|
|
|
2/28/2023
|
-0.70 / -0.80%
|
88.00
|
88.00
|
86.80
|
87.00
|
87.50
|
64.48
|
10,700
|
|
|
2/27/2023
|
-0.60 / -0.68%
|
89.00
|
89.00
|
87.00
|
87.00
|
87.70
|
64.48
|
52,400
|
|
|
2/24/2023
|
+1.30 / +1.52%
|
86.00
|
89.00
|
86.00
|
87.00
|
87.60
|
64.48
|
29,600
|
|
|
2/23/2023
|
-0.40 / -0.46%
|
86.40
|
86.40
|
85.00
|
86.00
|
85.70
|
63.74
|
12,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 1:55:01 PM
|
|
|
|
|