|
|
Closing price on 8/16/2023
|
|
| Open |
81.00 |
| High |
82.50 |
| Low |
80.80 |
| Volume |
30,000 |
| Split-adjusted Price |
74.55 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
+1.60 / +1.98%
|
81.00
|
82.50
|
80.80
|
82.50
|
81.70
|
74.55
|
30,000
|
|
|
8/15/2023
|
-0.20 / -0.25%
|
81.30
|
81.30
|
80.50
|
81.00
|
80.90
|
73.19
|
17,100
|
|
|
8/14/2023
|
+0.10 / +0.12%
|
81.60
|
81.60
|
81.10
|
81.30
|
81.20
|
73.46
|
14,900
|
|
|
8/11/2023
|
-1.10 / -1.35%
|
81.50
|
81.60
|
80.50
|
80.50
|
81.20
|
72.74
|
19,800
|
|
|
8/10/2023
|
-0.40 / -0.49%
|
81.80
|
81.80
|
81.30
|
81.30
|
81.60
|
73.46
|
30,600
|
|
|
8/9/2023
|
-0.10 / -0.12%
|
82.00
|
82.00
|
81.50
|
81.80
|
81.70
|
73.92
|
12,000
|
|
|
8/8/2023
|
-0.30 / -0.37%
|
82.20
|
82.20
|
81.70
|
81.70
|
81.90
|
73.83
|
23,400
|
|
|
8/7/2023
|
-0.30 / -0.37%
|
83.00
|
83.00
|
81.50
|
81.70
|
82.00
|
73.83
|
20,400
|
|
|
8/4/2023
|
+0.80 / +0.98%
|
81.50
|
82.40
|
81.50
|
82.30
|
82.00
|
74.37
|
73,000
|
|
|
8/3/2023
|
0.00 / 0.00%
|
82.00
|
82.00
|
81.40
|
81.40
|
81.50
|
73.55
|
14,800
|
|
|
8/2/2023
|
-0.40 / -0.49%
|
81.20
|
81.70
|
81.10
|
81.30
|
81.40
|
73.46
|
13,900
|
|
|
8/1/2023
|
0.00 / 0.00%
|
81.60
|
82.30
|
81.20
|
81.60
|
81.70
|
73.73
|
45,500
|
|
|
7/31/2023
|
-0.20 / -0.25%
|
82.20
|
82.20
|
81.40
|
81.40
|
81.60
|
73.55
|
40,900
|
|
|
7/28/2023
|
+0.30 / +0.37%
|
81.50
|
82.00
|
81.20
|
81.80
|
81.60
|
73.92
|
26,000
|
|
|
7/27/2023
|
-0.30 / -0.37%
|
82.00
|
82.30
|
81.10
|
81.40
|
81.50
|
73.55
|
18,300
|
|
|
7/26/2023
|
-0.10 / -0.12%
|
82.00
|
82.30
|
81.40
|
81.50
|
81.70
|
73.64
|
26,100
|
|
|
7/25/2023
|
-0.50 / -0.61%
|
81.80
|
81.90
|
81.50
|
81.50
|
81.60
|
73.64
|
38,600
|
|
|
7/24/2023
|
-0.60 / -0.73%
|
82.50
|
82.50
|
81.60
|
81.90
|
82.00
|
74.01
|
68,300
|
|
|
7/21/2023
|
-0.40 / -0.48%
|
82.90
|
82.90
|
82.30
|
82.50
|
82.50
|
74.55
|
53,800
|
|
|
7/20/2023
|
+0.50 / +0.61%
|
82.50
|
83.50
|
82.50
|
82.90
|
82.90
|
74.91
|
20,800
|
|
|
7/19/2023
|
-0.20 / -0.24%
|
82.40
|
82.50
|
82.30
|
82.30
|
82.40
|
74.37
|
20,600
|
|
|
7/18/2023
|
-0.10 / -0.12%
|
83.00
|
83.00
|
82.00
|
82.30
|
82.50
|
74.37
|
16,200
|
|
|
7/17/2023
|
-1.70 / -2.03%
|
83.60
|
83.90
|
82.00
|
82.20
|
82.40
|
74.28
|
42,100
|
|
|
7/14/2023
|
-0.50 / -0.60%
|
84.10
|
84.30
|
83.20
|
83.40
|
83.90
|
75.36
|
21,200
|
|
|
7/13/2023
|
+2.10 / +2.56%
|
82.20
|
85.40
|
82.10
|
84.00
|
83.90
|
75.90
|
76,100
|
|
|
7/12/2023
|
0.00 / 0.00%
|
82.10
|
82.10
|
81.80
|
82.00
|
81.90
|
74.10
|
12,000
|
|
|
7/11/2023
|
-0.60 / -0.73%
|
82.40
|
82.40
|
81.50
|
81.90
|
82.00
|
74.01
|
31,300
|
|
|
7/10/2023
|
+0.10 / +0.12%
|
83.00
|
84.30
|
81.90
|
82.40
|
82.50
|
74.46
|
19,900
|
|
|
7/7/2023
|
+1.00 / +1.22%
|
81.70
|
82.70
|
81.50
|
82.70
|
82.30
|
74.73
|
35,200
|
|
|
7/6/2023
|
0.00 / 0.00%
|
82.50
|
82.50
|
81.10
|
82.50
|
81.70
|
74.55
|
30,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|