|
|
Closing price on 7/6/2023
|
|
| Open |
82.50 |
| High |
82.50 |
| Low |
81.10 |
| Volume |
30,600 |
| Split-adjusted Price |
74.55 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/6/2023
|
0.00 / 0.00%
|
82.50
|
82.50
|
81.10
|
82.50
|
81.70
|
74.55
|
30,600
|
|
|
7/5/2023
|
+0.90 / +1.11%
|
84.00
|
84.00
|
81.20
|
81.90
|
82.50
|
74.01
|
37,400
|
|
|
7/4/2023
|
+0.60 / +0.74%
|
80.80
|
81.40
|
80.80
|
81.40
|
81.00
|
73.55
|
21,500
|
|
|
7/3/2023
|
+0.50 / +0.62%
|
81.20
|
81.20
|
80.60
|
80.80
|
80.80
|
73.01
|
14,400
|
|
|
6/30/2023
|
-0.80 / -0.99%
|
81.00
|
81.00
|
80.10
|
80.20
|
80.30
|
72.47
|
27,900
|
|
|
6/29/2023
|
-1.70 / -2.07%
|
82.20
|
82.30
|
80.50
|
80.50
|
81.00
|
72.74
|
36,500
|
|
|
6/28/2023
|
-0.50 / -0.61%
|
82.40
|
82.50
|
81.90
|
81.90
|
82.20
|
74.01
|
21,500
|
|
|
6/27/2023
|
-0.20 / -0.24%
|
83.20
|
83.20
|
81.70
|
82.10
|
82.40
|
74.19
|
33,400
|
|
|
6/26/2023
|
+0.30 / +0.37%
|
82.10
|
83.90
|
81.60
|
82.40
|
82.30
|
74.46
|
24,700
|
|
|
6/23/2023
|
-0.20 / -0.24%
|
82.60
|
82.60
|
81.80
|
82.00
|
82.10
|
74.10
|
12,200
|
|
|
6/22/2023
|
+1.10 / +1.36%
|
80.80
|
83.50
|
80.80
|
82.10
|
82.20
|
74.19
|
23,500
|
|
|
6/21/2023
|
0.00 / 0.00%
|
81.80
|
81.80
|
80.50
|
81.30
|
81.00
|
73.46
|
34,700
|
|
|
6/20/2023
|
+0.40 / +0.50%
|
81.00
|
82.20
|
80.80
|
81.20
|
81.30
|
73.37
|
10,700
|
|
|
6/19/2023
|
-0.60 / -0.74%
|
80.60
|
81.40
|
80.10
|
81.00
|
80.80
|
73.19
|
24,800
|
|
|
6/16/2023
|
-0.70 / -0.86%
|
82.00
|
82.80
|
80.50
|
81.00
|
81.60
|
73.19
|
35,700
|
|
|
6/15/2023
|
-0.70 / -0.85%
|
81.60
|
82.20
|
81.50
|
82.00
|
81.70
|
74.10
|
25,800
|
|
|
6/14/2023
|
-3.20 / -3.77%
|
84.80
|
84.90
|
81.60
|
81.60
|
82.70
|
73.73
|
54,400
|
|
|
6/13/2023
|
-4.80 / -5.56%
|
86.50
|
87.70
|
81.50
|
81.50
|
84.80
|
73.64
|
68,200
|
|
|
6/12/2023
|
+5.00 / +6.11%
|
83.00
|
89.00
|
83.00
|
86.80
|
86.30
|
78.43
|
99,900
|
|
|
6/9/2023
|
+2.70 / +3.39%
|
79.80
|
83.20
|
79.00
|
82.40
|
81.80
|
74.46
|
96,900
|
|
|
6/8/2023
|
-2.10 / -2.59%
|
81.10
|
81.10
|
79.00
|
79.00
|
79.70
|
71.39
|
33,500
|
|
|
6/7/2023
|
0.00 / 0.00%
|
81.00
|
82.10
|
80.50
|
81.00
|
81.10
|
73.19
|
33,200
|
|
|
6/6/2023
|
+0.80 / +1.00%
|
81.70
|
81.70
|
80.40
|
81.00
|
81.00
|
73.19
|
31,600
|
|
|
6/5/2023
|
+4.60 / +5.97%
|
77.00
|
82.40
|
77.00
|
81.60
|
80.20
|
73.73
|
117,400
|
|
|
6/2/2023
|
+0.10 / +0.13%
|
77.20
|
77.30
|
76.60
|
77.00
|
77.00
|
69.58
|
23,100
|
|
|
6/1/2023
|
+0.40 / +0.52%
|
77.00
|
77.20
|
76.70
|
77.20
|
76.90
|
69.76
|
9,400
|
|
|
5/31/2023
|
+0.20 / +0.26%
|
76.00
|
77.10
|
75.00
|
76.60
|
76.80
|
69.22
|
22,200
|
|
|
5/30/2023
|
+0.40 / +0.52%
|
76.60
|
77.20
|
76.00
|
77.00
|
76.40
|
69.58
|
44,200
|
|
|
5/29/2023
|
+0.20 / +0.26%
|
77.00
|
77.00
|
76.50
|
77.00
|
76.60
|
69.58
|
21,200
|
|
|
5/26/2023
|
+0.10 / +0.13%
|
77.00
|
77.00
|
76.50
|
77.00
|
76.80
|
69.58
|
3,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|