|
Closing price on 11/18/2022
|
|
| Open |
87.00 |
| High |
87.70 |
| Low |
79.10 |
| Volume |
109,400 |
| Split-adjusted Price |
55.14 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2022
|
+8.30 / +10.88%
|
87.00
|
87.70
|
79.10
|
84.60
|
83.70
|
55.14
|
109,400
|
|
|
11/17/2022
|
+9.90 / +14.91%
|
76.30
|
76.30
|
76.30
|
76.30
|
76.30
|
49.73
|
10,600
|
|
|
11/16/2022
|
+9.70 / +14.92%
|
65.00
|
74.70
|
55.50
|
74.70
|
66.40
|
48.69
|
118,700
|
|
|
11/15/2022
|
-11.40 / -14.96%
|
70.00
|
70.00
|
64.80
|
64.80
|
65.00
|
42.23
|
51,800
|
|
|
11/14/2022
|
-13.30 / -14.99%
|
84.60
|
84.60
|
75.40
|
75.40
|
76.20
|
49.14
|
97,500
|
|
|
11/11/2022
|
-2.00 / -2.27%
|
88.00
|
93.00
|
85.10
|
86.00
|
88.70
|
56.05
|
39,100
|
|
|
11/10/2022
|
-10.40 / -10.89%
|
93.00
|
93.00
|
85.00
|
85.10
|
88.00
|
55.47
|
66,700
|
|
|
11/9/2022
|
-0.20 / -0.21%
|
96.80
|
96.90
|
93.80
|
95.40
|
95.50
|
62.18
|
35,000
|
|
|
11/8/2022
|
+0.90 / +0.95%
|
94.50
|
97.50
|
90.50
|
95.70
|
95.60
|
62.37
|
25,500
|
|
|
11/7/2022
|
-5.80 / -5.87%
|
98.80
|
98.80
|
92.50
|
93.00
|
94.80
|
60.61
|
38,000
|
|
|
11/4/2022
|
-4.10 / -3.98%
|
103.50
|
103.50
|
97.30
|
99.00
|
98.80
|
64.52
|
58,400
|
|
|
11/3/2022
|
-2.00 / -1.90%
|
103.80
|
105.50
|
99.60
|
103.00
|
103.10
|
67.13
|
20,400
|
|
|
11/2/2022
|
-8.00 / -7.22%
|
110.00
|
110.00
|
100.60
|
102.80
|
105.00
|
67.00
|
42,400
|
|
|
11/1/2022
|
+0.30 / +0.28%
|
110.00
|
112.10
|
108.20
|
108.20
|
110.80
|
70.52
|
42,600
|
|
|
10/31/2022
|
-8.20 / -7.12%
|
114.00
|
115.00
|
106.00
|
107.00
|
107.90
|
69.74
|
55,400
|
|
|
10/28/2022
|
+3.90 / +3.57%
|
114.10
|
117.70
|
111.60
|
113.00
|
115.20
|
73.65
|
55,100
|
|
|
10/27/2022
|
+10.30 / +9.93%
|
104.00
|
114.10
|
102.00
|
114.00
|
109.10
|
74.30
|
132,400
|
|
|
10/26/2022
|
+5.00 / +5.03%
|
102.00
|
108.00
|
100.00
|
104.40
|
103.70
|
68.04
|
78,200
|
|
|
10/25/2022
|
+3.10 / +3.17%
|
96.10
|
102.10
|
96.10
|
100.80
|
99.40
|
65.70
|
71,200
|
|
|
10/24/2022
|
+5.10 / +5.57%
|
95.00
|
101.00
|
95.00
|
96.70
|
97.70
|
63.03
|
116,300
|
|
|
10/21/2022
|
-9.80 / -10.02%
|
98.00
|
98.00
|
88.00
|
88.00
|
91.60
|
57.36
|
48,300
|
|
|
10/20/2022
|
-2.70 / -2.68%
|
100.00
|
101.00
|
96.00
|
97.90
|
97.80
|
63.81
|
22,400
|
|
|
10/19/2022
|
-0.30 / -0.30%
|
101.70
|
101.70
|
99.00
|
99.00
|
100.60
|
64.52
|
13,500
|
|
|
10/18/2022
|
0.00 / 0.00%
|
102.00
|
102.00
|
97.60
|
99.00
|
99.30
|
64.52
|
13,400
|
|
|
10/17/2022
|
+2.10 / +2.14%
|
98.10
|
100.10
|
98.10
|
100.10
|
99.00
|
65.24
|
18,300
|
|
|
10/14/2022
|
+8.50 / +9.44%
|
91.00
|
101.00
|
90.00
|
98.50
|
98.00
|
64.20
|
89,000
|
|
|
10/13/2022
|
+1.40 / +1.58%
|
90.70
|
90.70
|
89.10
|
90.00
|
90.00
|
58.66
|
15,500
|
|
|
10/12/2022
|
+4.40 / +5.18%
|
85.00
|
90.60
|
85.00
|
89.30
|
88.60
|
58.20
|
33,800
|
|
|
10/11/2022
|
+0.10 / +0.12%
|
83.90
|
87.00
|
83.10
|
83.90
|
84.90
|
54.68
|
45,400
|
|
|
10/10/2022
|
+2.90 / +3.51%
|
80.10
|
87.00
|
80.00
|
85.50
|
83.80
|
55.73
|
37,100
|
|
|