|
|
Closing price on 9/25/2023
|
|
| Open |
95.50 |
| High |
103.00 |
| Low |
94.50 |
| Volume |
125,100 |
| Split-adjusted Price |
85.93 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2023
|
+2.60 / +2.81%
|
95.50
|
103.00
|
94.50
|
95.10
|
97.60
|
85.93
|
125,100
|
|
|
9/22/2023
|
+0.70 / +0.75%
|
91.70
|
95.90
|
90.70
|
94.50
|
92.50
|
85.39
|
103,800
|
|
|
9/21/2023
|
-1.80 / -1.90%
|
95.00
|
95.00
|
92.80
|
92.80
|
93.80
|
83.86
|
47,700
|
|
|
9/20/2023
|
+1.50 / +1.62%
|
93.60
|
95.30
|
93.00
|
94.00
|
94.60
|
84.94
|
38,400
|
|
|
9/19/2023
|
-0.40 / -0.43%
|
92.70
|
94.40
|
91.50
|
92.50
|
92.50
|
83.58
|
42,400
|
|
|
9/18/2023
|
-3.70 / -3.88%
|
95.70
|
95.70
|
91.50
|
91.60
|
92.90
|
82.77
|
44,800
|
|
|
9/15/2023
|
-0.40 / -0.42%
|
96.10
|
96.10
|
95.00
|
95.70
|
95.30
|
86.48
|
46,500
|
|
|
9/14/2023
|
+0.30 / +0.31%
|
96.10
|
96.60
|
95.00
|
96.40
|
96.10
|
87.11
|
39,100
|
|
|
9/13/2023
|
-0.30 / -0.31%
|
96.50
|
96.80
|
95.50
|
95.60
|
96.10
|
86.39
|
38,800
|
|
|
9/12/2023
|
-0.30 / -0.31%
|
95.10
|
97.00
|
95.10
|
96.80
|
95.90
|
87.47
|
36,800
|
|
|
9/11/2023
|
+0.20 / +0.21%
|
97.70
|
99.00
|
95.10
|
96.80
|
97.10
|
87.47
|
48,600
|
|
|
9/8/2023
|
+2.60 / +2.76%
|
94.90
|
97.50
|
94.60
|
96.80
|
96.60
|
87.47
|
60,000
|
|
|
9/7/2023
|
-1.80 / -1.89%
|
96.40
|
96.40
|
92.50
|
93.40
|
94.20
|
84.40
|
87,100
|
|
|
9/6/2023
|
+6.00 / +6.67%
|
92.50
|
97.00
|
92.50
|
96.00
|
95.20
|
86.75
|
80,600
|
|
|
9/5/2023
|
+5.10 / +5.87%
|
86.90
|
92.00
|
86.90
|
92.00
|
90.00
|
83.13
|
89,400
|
|
|
8/31/2023
|
+1.60 / +1.86%
|
85.50
|
87.80
|
85.10
|
87.50
|
86.90
|
79.07
|
76,500
|
|
|
8/30/2023
|
-0.60 / -0.70%
|
86.00
|
86.50
|
84.70
|
85.10
|
85.90
|
76.90
|
51,700
|
|
|
8/29/2023
|
-0.40 / -0.47%
|
86.00
|
87.00
|
84.20
|
85.60
|
85.70
|
77.35
|
25,900
|
|
|
8/28/2023
|
+3.90 / +4.74%
|
82.70
|
88.00
|
82.70
|
86.20
|
86.00
|
77.89
|
88,200
|
|
|
8/25/2023
|
+1.90 / +2.35%
|
81.00
|
83.00
|
81.00
|
82.70
|
82.30
|
74.73
|
55,600
|
|
|
8/24/2023
|
+1.60 / +2.02%
|
79.50
|
81.20
|
79.50
|
80.90
|
80.80
|
73.10
|
13,400
|
|
|
8/23/2023
|
+0.40 / +0.51%
|
79.20
|
80.00
|
79.00
|
79.50
|
79.30
|
71.84
|
11,500
|
|
|
8/22/2023
|
0.00 / 0.00%
|
79.50
|
79.50
|
78.50
|
79.50
|
79.10
|
71.84
|
13,900
|
|
|
8/21/2023
|
-0.50 / -0.63%
|
80.00
|
80.00
|
78.00
|
79.50
|
79.50
|
71.84
|
11,800
|
|
|
8/18/2023
|
-2.70 / -3.30%
|
81.60
|
81.60
|
78.50
|
79.10
|
80.00
|
71.48
|
39,400
|
|
|
8/17/2023
|
-0.10 / -0.12%
|
81.70
|
82.00
|
81.50
|
81.60
|
81.80
|
73.73
|
5,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|