|
Closing price on 9/6/2024
|
|
| Open |
89.50 |
| High |
89.50 |
| Low |
89.10 |
| Volume |
9,100 |
| Split-adjusted Price |
82.60 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2024
|
-0.70 / -0.78%
|
89.50
|
89.50
|
89.10
|
89.20
|
89.30
|
82.60
|
9,100
|
|
|
9/5/2024
|
-0.20 / -0.22%
|
90.10
|
90.10
|
89.40
|
89.40
|
89.90
|
82.78
|
16,500
|
|
|
9/4/2024
|
+2.10 / +2.38%
|
88.40
|
90.50
|
88.40
|
90.50
|
89.60
|
83.80
|
33,800
|
|
|
8/30/2024
|
+0.20 / +0.23%
|
87.60
|
88.60
|
87.60
|
88.50
|
88.40
|
81.95
|
4,400
|
|
|
8/29/2024
|
-0.30 / -0.34%
|
88.60
|
88.60
|
87.60
|
87.60
|
88.30
|
81.12
|
2,500
|
|
|
8/28/2024
|
+0.40 / +0.46%
|
87.70
|
88.10
|
87.70
|
88.00
|
87.90
|
81.49
|
6,200
|
|
|
8/27/2024
|
-0.80 / -0.91%
|
88.00
|
88.00
|
87.00
|
87.50
|
87.60
|
81.03
|
10,200
|
|
|
8/26/2024
|
+0.60 / +0.69%
|
88.50
|
88.80
|
87.90
|
88.00
|
88.30
|
81.49
|
5,600
|
|
|
8/23/2024
|
-0.10 / -0.11%
|
88.70
|
88.70
|
87.00
|
88.00
|
87.40
|
81.49
|
16,200
|
|
|
8/22/2024
|
-0.40 / -0.45%
|
88.70
|
88.70
|
87.80
|
87.80
|
88.10
|
81.30
|
6,700
|
|
|
8/21/2024
|
+0.80 / +0.91%
|
87.80
|
88.60
|
87.70
|
88.50
|
88.20
|
81.95
|
12,800
|
|
|
8/20/2024
|
+0.20 / +0.23%
|
88.00
|
88.00
|
87.20
|
87.20
|
87.70
|
80.75
|
9,100
|
|
|
8/19/2024
|
-0.30 / -0.34%
|
86.70
|
87.00
|
86.70
|
87.00
|
87.00
|
80.56
|
21,600
|
|
|
8/16/2024
|
-0.40 / -0.46%
|
87.10
|
87.50
|
86.20
|
86.70
|
87.30
|
80.28
|
16,800
|
|
|
8/15/2024
|
-1.00 / -1.15%
|
87.00
|
89.90
|
86.00
|
86.00
|
87.10
|
79.64
|
4,300
|
|
|
8/14/2024
|
-0.20 / -0.23%
|
87.00
|
90.00
|
86.80
|
87.00
|
87.00
|
80.56
|
4,200
|
|
|
8/13/2024
|
-0.70 / -0.80%
|
87.60
|
88.00
|
86.90
|
86.90
|
87.20
|
80.47
|
16,300
|
|
|
8/12/2024
|
+0.80 / +0.92%
|
87.00
|
88.50
|
86.80
|
87.60
|
87.60
|
81.12
|
4,800
|
|
|
8/9/2024
|
+1.20 / +1.40%
|
86.10
|
87.20
|
86.10
|
87.20
|
86.80
|
80.75
|
3,500
|
|
|
8/8/2024
|
-0.20 / -0.23%
|
86.00
|
86.30
|
85.50
|
86.00
|
86.00
|
79.64
|
3,700
|
|
|
8/7/2024
|
+2.60 / +3.10%
|
86.90
|
86.90
|
85.00
|
86.60
|
86.20
|
80.19
|
3,100
|
|
|
8/6/2024
|
0.00 / 0.00%
|
84.00
|
84.50
|
82.50
|
84.50
|
84.00
|
78.25
|
11,000
|
|
|
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
|
|
|