|
|
Closing price on 5/23/2023
|
|
| Open |
77.00 |
| High |
77.30 |
| Low |
76.10 |
| Volume |
34,600 |
| Split-adjusted Price |
64.51 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2023
|
+0.80 / +1.05%
|
77.00
|
77.30
|
76.10
|
77.10
|
77.10
|
64.51
|
34,600
|
|
|
5/22/2023
|
-0.30 / -0.39%
|
76.70
|
76.80
|
75.50
|
76.00
|
76.30
|
63.59
|
5,600
|
|
|
5/19/2023
|
+0.50 / +0.65%
|
76.70
|
77.00
|
75.60
|
77.00
|
76.30
|
64.43
|
25,600
|
|
|
5/18/2023
|
-0.50 / -0.65%
|
76.90
|
76.90
|
76.40
|
76.40
|
76.50
|
63.93
|
6,900
|
|
|
5/17/2023
|
-0.10 / -0.13%
|
76.90
|
77.20
|
76.60
|
76.80
|
76.90
|
64.26
|
17,900
|
|
|
5/16/2023
|
-0.50 / -0.65%
|
77.30
|
77.30
|
76.70
|
76.80
|
76.90
|
64.26
|
9,800
|
|
|
5/15/2023
|
-0.60 / -0.77%
|
78.00
|
78.00
|
76.80
|
77.00
|
77.30
|
64.43
|
18,500
|
|
|
5/12/2023
|
-0.20 / -0.26%
|
77.70
|
77.70
|
77.40
|
77.40
|
77.60
|
64.76
|
10,000
|
|
|
5/11/2023
|
+0.20 / +0.26%
|
77.30
|
78.00
|
77.20
|
77.60
|
77.60
|
64.93
|
12,200
|
|
|
5/10/2023
|
-0.40 / -0.51%
|
78.00
|
78.20
|
77.00
|
77.60
|
77.40
|
64.93
|
31,900
|
|
|
5/9/2023
|
-0.10 / -0.13%
|
78.00
|
79.00
|
77.80
|
78.00
|
78.00
|
65.27
|
7,700
|
|
|
5/8/2023
|
+0.90 / +1.16%
|
77.80
|
79.50
|
77.60
|
78.50
|
78.10
|
65.68
|
13,000
|
|
|
5/5/2023
|
-0.80 / -1.02%
|
77.80
|
77.80
|
77.40
|
77.40
|
77.60
|
64.76
|
23,200
|
|
|
5/4/2023
|
-0.90 / -1.14%
|
80.00
|
80.00
|
77.70
|
78.00
|
78.20
|
65.27
|
19,400
|
|
|
4/28/2023
|
-0.60 / -0.76%
|
79.40
|
79.40
|
78.80
|
78.80
|
78.90
|
65.94
|
5,000
|
|
|
4/27/2023
|
+1.50 / +1.92%
|
80.20
|
80.20
|
78.20
|
79.50
|
79.40
|
66.52
|
5,100
|
|
|
4/26/2023
|
0.00 / 0.00%
|
78.10
|
78.10
|
77.50
|
78.10
|
78.00
|
65.35
|
13,800
|
|
|
4/25/2023
|
+0.20 / +0.26%
|
78.10
|
78.50
|
78.00
|
78.20
|
78.10
|
65.43
|
19,000
|
|
|
4/24/2023
|
-0.50 / -0.64%
|
78.20
|
78.20
|
77.60
|
78.00
|
78.00
|
65.27
|
37,100
|
|
|
4/21/2023
|
-0.30 / -0.38%
|
80.00
|
80.00
|
78.00
|
78.60
|
78.50
|
65.77
|
19,200
|
|
|
4/20/2023
|
-0.70 / -0.88%
|
79.50
|
79.50
|
78.50
|
79.00
|
78.90
|
66.10
|
18,200
|
|
|
4/19/2023
|
+0.40 / +0.51%
|
79.50
|
80.00
|
79.40
|
79.50
|
79.70
|
66.52
|
21,200
|
|
|
4/18/2023
|
-0.20 / -0.25%
|
79.30
|
79.30
|
79.00
|
79.30
|
79.10
|
66.35
|
7,900
|
|
|
4/17/2023
|
-0.90 / -1.12%
|
80.00
|
80.10
|
79.00
|
79.20
|
79.50
|
66.27
|
19,400
|
|
|
4/14/2023
|
-1.00 / -1.24%
|
81.00
|
81.00
|
79.80
|
79.90
|
80.10
|
66.86
|
39,400
|
|
|
4/13/2023
|
-0.10 / -0.12%
|
80.80
|
81.80
|
80.60
|
80.60
|
80.90
|
67.44
|
25,100
|
|
|
4/12/2023
|
+0.80 / +1.00%
|
80.00
|
81.00
|
80.00
|
80.80
|
80.70
|
67.61
|
26,500
|
|
|
4/11/2023
|
-0.30 / -0.37%
|
80.00
|
80.20
|
79.90
|
80.00
|
80.00
|
66.94
|
42,300
|
|
|
4/10/2023
|
-2.10 / -2.55%
|
82.60
|
82.60
|
79.50
|
80.20
|
80.30
|
67.11
|
70,600
|
|
|
4/7/2023
|
-0.60 / -0.72%
|
84.90
|
84.90
|
81.80
|
82.40
|
82.30
|
68.95
|
58,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|