|
|
Closing price on 12/2/2022
|
|
| Open |
89.00 |
| High |
91.60 |
| Low |
88.20 |
| Volume |
42,000 |
| Split-adjusted Price |
61.01 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/2/2022
|
+0.90 / +1.00%
|
89.00
|
91.60
|
88.20
|
91.00
|
89.80
|
61.01
|
42,000
|
|
|
12/1/2022
|
0.00 / 0.00%
|
89.50
|
91.90
|
88.00
|
89.50
|
90.10
|
60.00
|
85,100
|
|
|
11/30/2022
|
+0.60 / +0.67%
|
90.00
|
91.90
|
87.50
|
89.90
|
89.50
|
60.27
|
84,800
|
|
|
11/29/2022
|
+4.70 / +5.38%
|
88.00
|
92.90
|
74.30
|
92.00
|
89.30
|
61.68
|
60,000
|
|
|
11/28/2022
|
+4.50 / +5.21%
|
89.50
|
92.00
|
86.00
|
90.80
|
87.30
|
60.87
|
91,000
|
|
|
11/25/2022
|
+2.40 / +2.80%
|
87.50
|
88.10
|
84.00
|
88.00
|
86.30
|
59.00
|
32,400
|
|
|
11/24/2022
|
+0.40 / +0.46%
|
86.00
|
87.50
|
84.50
|
86.50
|
85.60
|
57.99
|
46,500
|
|
|
11/23/2022
|
-0.20 / -0.23%
|
83.20
|
88.00
|
81.00
|
86.00
|
86.10
|
57.65
|
28,600
|
|
|
11/22/2022
|
-6.30 / -7.04%
|
89.70
|
90.00
|
82.50
|
83.20
|
86.20
|
55.78
|
71,700
|
|
|
11/21/2022
|
+5.90 / +7.05%
|
90.00
|
91.00
|
86.10
|
89.60
|
89.50
|
60.07
|
51,800
|
|
|
11/18/2022
|
+8.30 / +10.88%
|
87.00
|
87.70
|
79.10
|
84.60
|
83.70
|
56.72
|
109,400
|
|
|
11/17/2022
|
+9.90 / +14.91%
|
76.30
|
76.30
|
76.30
|
76.30
|
76.30
|
51.15
|
10,600
|
|
|
11/16/2022
|
+9.70 / +14.92%
|
65.00
|
74.70
|
55.50
|
74.70
|
66.40
|
50.08
|
118,700
|
|
|
11/15/2022
|
-11.40 / -14.96%
|
70.00
|
70.00
|
64.80
|
64.80
|
65.00
|
43.44
|
51,800
|
|
|
11/14/2022
|
-13.30 / -14.99%
|
84.60
|
84.60
|
75.40
|
75.40
|
76.20
|
50.55
|
97,500
|
|
|
11/11/2022
|
-2.00 / -2.27%
|
88.00
|
93.00
|
85.10
|
86.00
|
88.70
|
57.65
|
39,100
|
|
|
11/10/2022
|
-10.40 / -10.89%
|
93.00
|
93.00
|
85.00
|
85.10
|
88.00
|
57.05
|
66,700
|
|
|
11/9/2022
|
-0.20 / -0.21%
|
96.80
|
96.90
|
93.80
|
95.40
|
95.50
|
63.96
|
35,000
|
|
|
11/8/2022
|
+0.90 / +0.95%
|
94.50
|
97.50
|
90.50
|
95.70
|
95.60
|
64.16
|
25,500
|
|
|
11/7/2022
|
-5.80 / -5.87%
|
98.80
|
98.80
|
92.50
|
93.00
|
94.80
|
62.35
|
38,000
|
|
|
11/4/2022
|
-4.10 / -3.98%
|
103.50
|
103.50
|
97.30
|
99.00
|
98.80
|
66.37
|
58,400
|
|
|
11/3/2022
|
-2.00 / -1.90%
|
103.80
|
105.50
|
99.60
|
103.00
|
103.10
|
69.05
|
20,400
|
|
|
11/2/2022
|
-8.00 / -7.22%
|
110.00
|
110.00
|
100.60
|
102.80
|
105.00
|
68.92
|
42,400
|
|
|
11/1/2022
|
+0.30 / +0.28%
|
110.00
|
112.10
|
108.20
|
108.20
|
110.80
|
72.54
|
42,600
|
|
|
10/31/2022
|
-8.20 / -7.12%
|
114.00
|
115.00
|
106.00
|
107.00
|
107.90
|
71.73
|
55,400
|
|
|
10/28/2022
|
+3.90 / +3.57%
|
114.10
|
117.70
|
111.60
|
113.00
|
115.20
|
75.76
|
55,100
|
|
|
10/27/2022
|
+10.30 / +9.93%
|
104.00
|
114.10
|
102.00
|
114.00
|
109.10
|
76.43
|
132,400
|
|
|
10/26/2022
|
+5.00 / +5.03%
|
102.00
|
108.00
|
100.00
|
104.40
|
103.70
|
69.99
|
78,200
|
|
|
10/25/2022
|
+3.10 / +3.17%
|
96.10
|
102.10
|
96.10
|
100.80
|
99.40
|
67.58
|
71,200
|
|
|
10/24/2022
|
+5.10 / +5.57%
|
95.00
|
101.00
|
95.00
|
96.70
|
97.70
|
64.83
|
116,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|