|
Closing price on 1/26/2024
|
|
| Open |
87.70 |
| High |
90.00 |
| Low |
87.20 |
| Volume |
16,800 |
| Split-adjusted Price |
80.65 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2024
|
+0.40 / +0.46%
|
87.70
|
90.00
|
87.20
|
88.00
|
87.90
|
80.65
|
16,800
|
|
|
1/25/2024
|
-0.20 / -0.23%
|
88.10
|
88.10
|
87.30
|
87.70
|
87.60
|
80.38
|
24,600
|
|
|
1/24/2024
|
-1.60 / -1.79%
|
88.50
|
88.90
|
87.30
|
87.90
|
87.90
|
80.56
|
54,600
|
|
|
1/23/2024
|
-1.70 / -1.88%
|
90.60
|
90.70
|
88.80
|
88.90
|
89.50
|
81.48
|
55,300
|
|
|
1/22/2024
|
-0.30 / -0.33%
|
91.00
|
91.00
|
90.50
|
90.60
|
90.60
|
83.04
|
12,300
|
|
|
1/19/2024
|
0.00 / 0.00%
|
90.80
|
91.50
|
90.50
|
90.70
|
90.90
|
83.13
|
22,200
|
|
|
1/18/2024
|
-0.60 / -0.66%
|
91.00
|
91.00
|
90.30
|
90.30
|
90.70
|
82.76
|
16,200
|
|
|
1/17/2024
|
+0.10 / +0.11%
|
91.00
|
91.00
|
90.60
|
91.00
|
90.90
|
83.40
|
30,200
|
|
|
1/16/2024
|
-0.30 / -0.33%
|
90.50
|
91.20
|
90.50
|
90.80
|
90.90
|
83.22
|
10,000
|
|
|
1/15/2024
|
-0.20 / -0.22%
|
91.20
|
91.50
|
91.00
|
91.00
|
91.10
|
83.40
|
17,600
|
|
|
1/12/2024
|
-0.10 / -0.11%
|
91.60
|
91.60
|
91.00
|
91.00
|
91.23
|
83.40
|
14,200
|
|
|
1/11/2024
|
-0.20 / -0.22%
|
91.20
|
91.70
|
90.90
|
91.50
|
91.10
|
83.86
|
25,300
|
|
|
1/10/2024
|
-0.20 / -0.22%
|
91.90
|
92.00
|
91.20
|
91.20
|
91.70
|
83.59
|
10,900
|
|
|
1/9/2024
|
-0.30 / -0.33%
|
92.00
|
92.00
|
90.50
|
91.80
|
91.40
|
84.14
|
31,700
|
|
|
1/8/2024
|
-0.40 / -0.43%
|
92.60
|
92.60
|
92.00
|
92.00
|
92.10
|
84.32
|
13,000
|
|
|
1/5/2024
|
-0.40 / -0.43%
|
93.00
|
93.00
|
92.10
|
92.70
|
92.40
|
84.96
|
10,000
|
|
|
1/4/2024
|
+1.70 / +1.86%
|
92.80
|
94.00
|
92.20
|
93.00
|
93.10
|
85.24
|
35,700
|
|
|
1/3/2024
|
-0.70 / -0.76%
|
92.00
|
92.00
|
91.00
|
91.30
|
91.30
|
83.68
|
15,300
|
|
|
1/2/2024
|
-1.40 / -1.51%
|
92.90
|
93.00
|
91.40
|
91.50
|
92.00
|
83.86
|
26,000
|
|
|
12/29/2023
|
-0.20 / -0.22%
|
93.30
|
93.30
|
92.60
|
92.80
|
92.90
|
85.05
|
7,200
|
|
|
12/28/2023
|
+0.40 / +0.43%
|
93.00
|
93.20
|
92.70
|
93.00
|
93.00
|
85.24
|
23,100
|
|
|
12/27/2023
|
+0.90 / +0.98%
|
92.20
|
92.90
|
92.00
|
92.90
|
92.60
|
85.15
|
20,900
|
|
|
12/26/2023
|
+1.80 / +1.99%
|
90.70
|
92.50
|
90.30
|
92.20
|
92.00
|
84.50
|
56,700
|
|
|
12/25/2023
|
+1.20 / +1.34%
|
89.40
|
91.00
|
89.20
|
90.60
|
90.40
|
83.04
|
28,300
|
|
|
12/22/2023
|
-0.90 / -1.00%
|
90.00
|
90.10
|
88.50
|
89.30
|
89.40
|
81.85
|
30,300
|
|
|
12/21/2023
|
-1.30 / -1.42%
|
91.30
|
91.30
|
89.90
|
90.00
|
90.20
|
82.49
|
34,500
|
|
|
12/20/2023
|
-0.50 / -0.55%
|
91.20
|
92.00
|
91.00
|
91.00
|
91.30
|
83.40
|
27,300
|
|
|
12/19/2023
|
-3.20 / -3.39%
|
94.40
|
94.70
|
90.20
|
91.20
|
91.50
|
83.59
|
56,100
|
|
|
12/18/2023
|
0.00 / 0.00%
|
103.80
|
104.00
|
102.00
|
103.60
|
103.40
|
86.69
|
83,600
|
|
|
12/15/2023
|
-0.90 / -0.87%
|
103.80
|
104.00
|
102.60
|
102.80
|
103.60
|
86.02
|
42,700
|
|
|