|
|
Closing price on 10/4/2023
|
|
| Open |
90.00 |
| High |
94.00 |
| Low |
90.00 |
| Volume |
34,100 |
| Split-adjusted Price |
77.82 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2023
|
+1.80 / +1.97%
|
90.00
|
94.00
|
90.00
|
93.00
|
92.90
|
77.82
|
34,100
|
|
|
10/3/2023
|
-3.10 / -3.29%
|
93.00
|
93.00
|
89.00
|
91.00
|
91.20
|
76.14
|
45,200
|
|
|
10/2/2023
|
0.00 / 0.00%
|
95.00
|
95.00
|
93.30
|
94.30
|
94.10
|
78.91
|
32,600
|
|
|
9/29/2023
|
+0.30 / +0.32%
|
93.40
|
96.00
|
93.40
|
93.70
|
94.30
|
78.40
|
32,700
|
|
|
9/28/2023
|
+1.40 / +1.51%
|
93.10
|
95.00
|
92.50
|
94.00
|
93.40
|
78.65
|
37,500
|
|
|
9/27/2023
|
-2.90 / -3.00%
|
90.50
|
95.50
|
90.50
|
93.70
|
92.60
|
78.40
|
61,100
|
|
|
9/26/2023
|
-2.00 / -2.05%
|
97.60
|
98.10
|
95.00
|
95.60
|
96.60
|
79.99
|
59,100
|
|
|
9/25/2023
|
+2.60 / +2.81%
|
95.50
|
103.00
|
94.50
|
95.10
|
97.60
|
79.58
|
125,100
|
|
|
9/22/2023
|
+0.70 / +0.75%
|
91.70
|
95.90
|
90.70
|
94.50
|
92.50
|
79.07
|
103,800
|
|
|
9/21/2023
|
-1.80 / -1.90%
|
95.00
|
95.00
|
92.80
|
92.80
|
93.80
|
77.65
|
47,700
|
|
|
9/20/2023
|
+1.50 / +1.62%
|
93.60
|
95.30
|
93.00
|
94.00
|
94.60
|
78.65
|
38,400
|
|
|
9/19/2023
|
-0.40 / -0.43%
|
92.70
|
94.40
|
91.50
|
92.50
|
92.50
|
77.40
|
42,400
|
|
|
9/18/2023
|
-3.70 / -3.88%
|
95.70
|
95.70
|
91.50
|
91.60
|
92.90
|
76.65
|
44,800
|
|
|
9/15/2023
|
-0.40 / -0.42%
|
96.10
|
96.10
|
95.00
|
95.70
|
95.30
|
80.08
|
46,500
|
|
|
9/14/2023
|
+0.30 / +0.31%
|
96.10
|
96.60
|
95.00
|
96.40
|
96.10
|
80.66
|
39,100
|
|
|
9/13/2023
|
-0.30 / -0.31%
|
96.50
|
96.80
|
95.50
|
95.60
|
96.10
|
79.99
|
38,800
|
|
|
9/12/2023
|
-0.30 / -0.31%
|
95.10
|
97.00
|
95.10
|
96.80
|
95.90
|
81.00
|
36,800
|
|
|
9/11/2023
|
+0.20 / +0.21%
|
97.70
|
99.00
|
95.10
|
96.80
|
97.10
|
81.00
|
48,600
|
|
|
9/8/2023
|
+2.60 / +2.76%
|
94.90
|
97.50
|
94.60
|
96.80
|
96.60
|
81.00
|
60,000
|
|
|
9/7/2023
|
-1.80 / -1.89%
|
96.40
|
96.40
|
92.50
|
93.40
|
94.20
|
78.15
|
87,100
|
|
|
9/6/2023
|
+6.00 / +6.67%
|
92.50
|
97.00
|
92.50
|
96.00
|
95.20
|
80.33
|
80,600
|
|
|
9/5/2023
|
+5.10 / +5.87%
|
86.90
|
92.00
|
86.90
|
92.00
|
90.00
|
76.98
|
89,400
|
|
|
8/31/2023
|
+1.60 / +1.86%
|
85.50
|
87.80
|
85.10
|
87.50
|
86.90
|
73.22
|
76,500
|
|
|
8/30/2023
|
-0.60 / -0.70%
|
86.00
|
86.50
|
84.70
|
85.10
|
85.90
|
71.21
|
51,700
|
|
|
8/29/2023
|
-0.40 / -0.47%
|
86.00
|
87.00
|
84.20
|
85.60
|
85.70
|
71.63
|
25,900
|
|
|
8/28/2023
|
+3.90 / +4.74%
|
82.70
|
88.00
|
82.70
|
86.20
|
86.00
|
72.13
|
88,200
|
|
|
8/25/2023
|
+1.90 / +2.35%
|
81.00
|
83.00
|
81.00
|
82.70
|
82.30
|
69.20
|
55,600
|
|
|
8/24/2023
|
+1.60 / +2.02%
|
79.50
|
81.20
|
79.50
|
80.90
|
80.80
|
67.69
|
13,400
|
|
|
8/23/2023
|
+0.40 / +0.51%
|
79.20
|
80.00
|
79.00
|
79.50
|
79.30
|
66.52
|
11,500
|
|
|
8/22/2023
|
0.00 / 0.00%
|
79.50
|
79.50
|
78.50
|
79.50
|
79.10
|
66.52
|
13,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:45:01 AM
|
|
|
|
|