|
Closing price on 8/5/2024
|
|
| Open |
86.80 |
| High |
86.80 |
| Low |
80.10 |
| Volume |
18,500 |
| Split-adjusted Price |
76.86 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2024
|
-3.80 / -4.38%
|
86.80
|
86.80
|
80.10
|
83.00
|
84.50
|
76.86
|
18,500
|
|
|
8/2/2024
|
-1.10 / -1.25%
|
87.90
|
88.00
|
86.30
|
86.70
|
86.80
|
80.28
|
10,400
|
|
|
8/1/2024
|
-1.90 / -2.14%
|
88.90
|
88.90
|
87.00
|
87.00
|
87.80
|
80.56
|
32,800
|
|
|
7/31/2024
|
-0.40 / -0.45%
|
89.00
|
89.00
|
88.80
|
88.80
|
88.90
|
82.23
|
5,900
|
|
|
7/30/2024
|
-0.30 / -0.34%
|
89.50
|
89.50
|
89.00
|
89.00
|
89.20
|
82.41
|
4,400
|
|
|
7/29/2024
|
-1.00 / -1.11%
|
89.60
|
89.60
|
89.00
|
89.00
|
89.30
|
82.41
|
4,300
|
|
|
7/26/2024
|
+0.30 / +0.33%
|
90.80
|
90.80
|
89.90
|
89.90
|
90.00
|
83.25
|
7,900
|
|
|
7/25/2024
|
+1.90 / +2.16%
|
90.00
|
90.00
|
89.50
|
89.80
|
89.60
|
83.16
|
3,400
|
|
|
7/24/2024
|
-0.70 / -0.79%
|
89.10
|
89.10
|
87.00
|
88.40
|
87.90
|
81.86
|
12,400
|
|
|
7/23/2024
|
-1.90 / -2.10%
|
90.10
|
90.10
|
88.00
|
88.60
|
89.10
|
82.04
|
17,100
|
|
|
7/22/2024
|
-1.90 / -2.07%
|
91.50
|
91.50
|
90.00
|
90.10
|
90.50
|
83.43
|
17,500
|
|
|
7/19/2024
|
-0.40 / -0.43%
|
92.10
|
92.20
|
91.60
|
91.60
|
92.00
|
84.82
|
6,700
|
|
|
7/18/2024
|
-0.10 / -0.11%
|
91.80
|
92.40
|
91.80
|
92.00
|
92.00
|
85.19
|
12,000
|
|
|
7/17/2024
|
-0.30 / -0.32%
|
92.70
|
92.90
|
91.80
|
92.40
|
92.10
|
85.56
|
19,500
|
|
|
7/16/2024
|
+0.10 / +0.11%
|
92.30
|
93.00
|
92.00
|
92.50
|
92.70
|
85.66
|
15,600
|
|
|
7/15/2024
|
-0.60 / -0.65%
|
93.50
|
93.50
|
92.00
|
92.10
|
92.40
|
85.28
|
14,900
|
|
|
7/12/2024
|
+0.10 / +0.11%
|
92.70
|
93.00
|
92.60
|
92.70
|
92.70
|
85.84
|
4,200
|
|
|
7/11/2024
|
-0.10 / -0.11%
|
92.80
|
92.80
|
92.50
|
92.70
|
92.60
|
85.84
|
10,400
|
|
|
7/10/2024
|
-0.20 / -0.22%
|
93.20
|
93.20
|
92.60
|
92.70
|
92.80
|
85.84
|
9,700
|
|
|
7/9/2024
|
+0.10 / +0.11%
|
92.90
|
93.50
|
92.50
|
93.20
|
92.90
|
86.30
|
7,800
|
|
|
7/8/2024
|
+0.10 / +0.11%
|
93.00
|
93.70
|
92.90
|
92.90
|
93.10
|
86.03
|
11,500
|
|
|
7/5/2024
|
-0.10 / -0.11%
|
92.90
|
92.90
|
92.40
|
92.80
|
92.80
|
85.93
|
8,700
|
|
|
7/4/2024
|
-0.20 / -0.22%
|
92.60
|
93.70
|
92.60
|
92.80
|
92.90
|
85.93
|
3,700
|
|
|
7/3/2024
|
+0.10 / +0.11%
|
93.00
|
93.10
|
92.50
|
92.50
|
93.00
|
85.66
|
6,000
|
|
|
7/2/2024
|
-0.50 / -0.54%
|
92.70
|
92.70
|
92.00
|
92.00
|
92.40
|
85.19
|
14,100
|
|
|
7/1/2024
|
0.00 / 0.00%
|
92.30
|
92.60
|
92.30
|
92.50
|
92.50
|
85.66
|
8,600
|
|
|
6/28/2024
|
-0.50 / -0.54%
|
93.00
|
93.50
|
92.30
|
92.30
|
92.50
|
85.47
|
14,400
|
|
|
6/27/2024
|
-0.30 / -0.32%
|
93.50
|
93.50
|
92.60
|
92.60
|
92.80
|
85.75
|
6,900
|
|
|
6/26/2024
|
+0.40 / +0.43%
|
93.00
|
93.50
|
92.70
|
93.50
|
92.90
|
86.58
|
5,700
|
|
|
6/25/2024
|
-0.80 / -0.85%
|
95.80
|
95.80
|
92.60
|
92.80
|
93.10
|
85.93
|
7,600
|
|
|