|
|
Closing price on 5/10/2023
|
|
| Open |
78.00 |
| High |
78.20 |
| Low |
77.00 |
| Volume |
31,900 |
| Split-adjusted Price |
70.12 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2023
|
-0.40 / -0.51%
|
78.00
|
78.20
|
77.00
|
77.60
|
77.40
|
70.12
|
31,900
|
|
|
5/9/2023
|
-0.10 / -0.13%
|
78.00
|
79.00
|
77.80
|
78.00
|
78.00
|
70.48
|
7,700
|
|
|
5/8/2023
|
+0.90 / +1.16%
|
77.80
|
79.50
|
77.60
|
78.50
|
78.10
|
70.93
|
13,000
|
|
|
5/5/2023
|
-0.80 / -1.02%
|
77.80
|
77.80
|
77.40
|
77.40
|
77.60
|
69.94
|
23,200
|
|
|
5/4/2023
|
-0.90 / -1.14%
|
80.00
|
80.00
|
77.70
|
78.00
|
78.20
|
70.48
|
19,400
|
|
|
4/28/2023
|
-0.60 / -0.76%
|
79.40
|
79.40
|
78.80
|
78.80
|
78.90
|
71.20
|
5,000
|
|
|
4/27/2023
|
+1.50 / +1.92%
|
80.20
|
80.20
|
78.20
|
79.50
|
79.40
|
71.84
|
5,100
|
|
|
4/26/2023
|
0.00 / 0.00%
|
78.10
|
78.10
|
77.50
|
78.10
|
78.00
|
70.57
|
13,800
|
|
|
4/25/2023
|
+0.20 / +0.26%
|
78.10
|
78.50
|
78.00
|
78.20
|
78.10
|
70.66
|
19,000
|
|
|
4/24/2023
|
-0.50 / -0.64%
|
78.20
|
78.20
|
77.60
|
78.00
|
78.00
|
70.48
|
37,100
|
|
|
4/21/2023
|
-0.30 / -0.38%
|
80.00
|
80.00
|
78.00
|
78.60
|
78.50
|
71.02
|
19,200
|
|
|
4/20/2023
|
-0.70 / -0.88%
|
79.50
|
79.50
|
78.50
|
79.00
|
78.90
|
71.39
|
18,200
|
|
|
4/19/2023
|
+0.40 / +0.51%
|
79.50
|
80.00
|
79.40
|
79.50
|
79.70
|
71.84
|
21,200
|
|
|
4/18/2023
|
-0.20 / -0.25%
|
79.30
|
79.30
|
79.00
|
79.30
|
79.10
|
71.66
|
7,900
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|