|
|
Closing price on 5/17/2024
|
|
| Open |
95.40 |
| High |
95.40 |
| Low |
94.50 |
| Volume |
15,000 |
| Split-adjusted Price |
87.79 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2024
|
-0.70 / -0.73%
|
95.40
|
95.40
|
94.50
|
94.80
|
94.90
|
87.79
|
15,000
|
|
|
5/16/2024
|
+1.00 / +1.06%
|
94.50
|
97.70
|
94.50
|
95.40
|
95.50
|
88.34
|
10,700
|
|
|
5/15/2024
|
+0.60 / +0.64%
|
94.00
|
94.70
|
94.00
|
94.50
|
94.40
|
87.51
|
13,400
|
|
|
5/14/2024
|
-0.50 / -0.53%
|
94.00
|
94.00
|
93.30
|
94.00
|
93.90
|
87.04
|
11,400
|
|
|
5/13/2024
|
-2.20 / -2.29%
|
96.20
|
96.20
|
93.70
|
94.00
|
94.50
|
87.04
|
23,100
|
|
|
5/10/2024
|
-1.00 / -1.04%
|
97.00
|
97.00
|
95.50
|
95.50
|
96.20
|
88.43
|
10,200
|
|
|
5/9/2024
|
+1.40 / +1.49%
|
94.30
|
98.00
|
94.30
|
95.60
|
96.50
|
88.53
|
27,400
|
|
|
5/8/2024
|
-1.00 / -1.05%
|
95.70
|
95.70
|
93.90
|
94.00
|
94.20
|
87.04
|
11,600
|
|
|
5/7/2024
|
+1.80 / +1.92%
|
95.00
|
96.00
|
94.00
|
95.70
|
95.00
|
88.62
|
10,400
|
|
|
5/6/2024
|
+0.90 / +0.96%
|
93.80
|
94.50
|
93.80
|
94.50
|
93.90
|
87.51
|
16,900
|
|
|
5/3/2024
|
+1.50 / +1.63%
|
93.00
|
94.10
|
93.00
|
93.70
|
93.60
|
86.77
|
21,700
|
|
|
5/2/2024
|
+0.90 / +0.98%
|
91.70
|
92.70
|
91.70
|
92.60
|
92.20
|
85.75
|
3,300
|
|
|
4/26/2024
|
-0.50 / -0.54%
|
92.00
|
92.00
|
91.50
|
91.50
|
91.70
|
84.73
|
5,700
|
|
|
4/25/2024
|
0.00 / 0.00%
|
92.10
|
92.10
|
92.00
|
92.00
|
92.00
|
85.19
|
2,800
|
|
|
4/24/2024
|
+2.00 / +2.21%
|
91.00
|
92.50
|
91.00
|
92.30
|
92.00
|
85.47
|
25,500
|
|
|
4/23/2024
|
-0.60 / -0.66%
|
92.00
|
92.00
|
90.00
|
90.00
|
90.30
|
83.34
|
10,900
|
|
|
4/22/2024
|
+1.20 / +1.32%
|
90.00
|
92.00
|
90.00
|
92.00
|
90.60
|
85.19
|
11,500
|
|
|
4/19/2024
|
-3.40 / -3.64%
|
93.50
|
93.50
|
90.00
|
90.00
|
90.80
|
83.34
|
42,100
|
|
|
4/17/2024
|
-0.30 / -0.32%
|
93.80
|
93.80
|
93.00
|
93.50
|
93.40
|
86.58
|
12,700
|
|
|
4/16/2024
|
-2.60 / -2.69%
|
95.00
|
95.00
|
93.00
|
94.10
|
93.80
|
87.14
|
26,300
|
|
|
4/15/2024
|
-2.70 / -2.76%
|
97.60
|
97.70
|
95.00
|
95.00
|
96.70
|
87.97
|
14,400
|
|
|
4/12/2024
|
+0.90 / +0.93%
|
98.00
|
98.10
|
97.60
|
97.60
|
97.70
|
90.38
|
8,000
|
|
|
4/11/2024
|
-0.20 / -0.20%
|
98.00
|
98.00
|
97.40
|
98.00
|
97.70
|
89.82
|
9,600
|
|
|
4/10/2024
|
0.00 / 0.00%
|
98.20
|
98.50
|
98.10
|
98.10
|
98.20
|
89.91
|
4,700
|
|
|
4/9/2024
|
+0.30 / +0.31%
|
98.20
|
98.50
|
97.60
|
98.50
|
98.10
|
90.28
|
7,900
|
|
|
4/8/2024
|
-0.60 / -0.61%
|
98.70
|
99.30
|
98.00
|
98.00
|
98.20
|
89.82
|
17,100
|
|
|
4/5/2024
|
-1.30 / -1.31%
|
99.30
|
99.30
|
98.00
|
98.00
|
98.60
|
89.82
|
24,400
|
|
|
4/4/2024
|
-1.00 / -0.99%
|
101.00
|
101.00
|
98.50
|
100.00
|
99.30
|
91.65
|
22,700
|
|
|
4/3/2024
|
+0.70 / +0.70%
|
101.00
|
101.30
|
100.80
|
100.80
|
101.00
|
92.39
|
12,800
|
|
|
4/2/2024
|
-0.30 / -0.30%
|
100.00
|
100.20
|
100.00
|
100.20
|
100.10
|
91.84
|
6,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:45:00 PM
|
|
|
|
|