|
|
Closing price on 10/9/2024
|
|
| Open |
87.20 |
| High |
88.00 |
| Low |
87.20 |
| Volume |
1,500 |
| Split-adjusted Price |
81.03 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2024
|
+0.30 / +0.34%
|
87.20
|
88.00
|
87.20
|
87.50
|
87.50
|
81.03
|
1,500
|
|
|
10/8/2024
|
-0.40 / -0.46%
|
87.10
|
88.00
|
86.90
|
87.00
|
87.20
|
80.56
|
12,000
|
|
|
10/7/2024
|
-0.40 / -0.46%
|
87.50
|
87.50
|
87.10
|
87.10
|
87.40
|
80.65
|
2,100
|
|
|
10/4/2024
|
0.00 / 0.00%
|
87.80
|
88.00
|
86.50
|
88.00
|
87.50
|
81.49
|
19,700
|
|
|
10/3/2024
|
-0.30 / -0.34%
|
88.20
|
88.20
|
87.80
|
87.80
|
88.00
|
81.30
|
4,800
|
|
|
10/2/2024
|
-0.50 / -0.56%
|
88.70
|
88.70
|
88.00
|
88.00
|
88.10
|
81.49
|
7,300
|
|
|
10/1/2024
|
+0.20 / +0.23%
|
88.50
|
89.00
|
88.10
|
89.00
|
88.50
|
82.41
|
26,700
|
|
|
9/30/2024
|
-0.80 / -0.90%
|
89.10
|
89.10
|
88.30
|
88.30
|
88.80
|
81.77
|
2,400
|
|
|
9/27/2024
|
-0.30 / -0.34%
|
89.30
|
89.40
|
89.00
|
89.00
|
89.10
|
82.41
|
4,600
|
|
|
9/26/2024
|
+0.50 / +0.56%
|
88.90
|
89.90
|
88.50
|
89.90
|
89.30
|
83.25
|
8,400
|
|
|
9/25/2024
|
+0.60 / +0.68%
|
90.30
|
90.30
|
88.60
|
88.90
|
89.40
|
82.32
|
8,200
|
|
|
9/24/2024
|
-0.20 / -0.23%
|
88.20
|
88.40
|
88.20
|
88.20
|
88.30
|
81.67
|
5,300
|
|
|
9/23/2024
|
+0.40 / +0.45%
|
88.20
|
89.00
|
88.00
|
88.90
|
88.40
|
82.32
|
4,800
|
|
|
9/20/2024
|
+0.10 / +0.11%
|
88.10
|
89.10
|
88.00
|
88.20
|
88.50
|
81.67
|
17,200
|
|
|
9/19/2024
|
-0.70 / -0.79%
|
88.00
|
88.30
|
88.00
|
88.00
|
88.10
|
81.49
|
5,200
|
|
|
9/18/2024
|
+1.20 / +1.37%
|
88.00
|
89.00
|
88.00
|
88.80
|
88.70
|
82.23
|
2,600
|
|
|
9/17/2024
|
+0.30 / +0.34%
|
87.70
|
88.00
|
87.50
|
88.00
|
87.60
|
81.49
|
2,800
|
|
|
9/16/2024
|
0.00 / 0.00%
|
88.00
|
88.00
|
87.70
|
87.80
|
87.70
|
81.30
|
7,500
|
|
|
9/13/2024
|
+0.30 / +0.34%
|
87.70
|
88.00
|
87.60
|
88.00
|
87.80
|
81.49
|
1,300
|
|
|
9/12/2024
|
+0.10 / +0.11%
|
87.50
|
88.90
|
87.40
|
87.40
|
87.70
|
80.93
|
11,600
|
|
|
9/11/2024
|
-0.60 / -0.68%
|
87.40
|
87.40
|
87.30
|
87.40
|
87.30
|
80.93
|
4,900
|
|
|
9/10/2024
|
-0.20 / -0.23%
|
89.90
|
89.90
|
87.10
|
88.00
|
88.00
|
81.49
|
1,300
|
|
|
9/9/2024
|
-2.10 / -2.35%
|
89.00
|
89.00
|
87.20
|
87.20
|
88.20
|
80.75
|
6,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|