|
|
Closing price on 2/17/2023
|
|
| Open |
84.40 |
| High |
85.00 |
| Low |
83.50 |
| Volume |
6,100 |
| Split-adjusted Price |
62.26 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2023
|
-0.30 / -0.36%
|
84.40
|
85.00
|
83.50
|
84.00
|
84.50
|
62.26
|
6,100
|
|
|
2/16/2023
|
+0.50 / +0.60%
|
84.80
|
85.00
|
83.50
|
84.20
|
84.30
|
62.41
|
5,400
|
|
|
2/15/2023
|
+1.00 / +1.20%
|
83.00
|
84.10
|
83.00
|
84.00
|
83.70
|
62.26
|
5,100
|
|
|
2/14/2023
|
-1.00 / -1.20%
|
83.10
|
84.50
|
82.00
|
82.20
|
83.00
|
60.93
|
21,800
|
|
|
2/13/2023
|
-2.70 / -3.18%
|
84.50
|
84.60
|
82.00
|
82.30
|
83.20
|
61.00
|
47,200
|
|
|
2/10/2023
|
-0.80 / -0.94%
|
85.30
|
85.30
|
84.50
|
84.50
|
85.00
|
62.63
|
14,400
|
|
|
2/9/2023
|
-0.70 / -0.81%
|
85.50
|
85.50
|
85.20
|
85.20
|
85.30
|
63.15
|
15,800
|
|
|
2/8/2023
|
-0.70 / -0.81%
|
86.60
|
86.60
|
85.10
|
86.00
|
85.90
|
63.74
|
15,200
|
|
|
2/7/2023
|
-1.90 / -2.18%
|
89.90
|
89.90
|
85.20
|
85.20
|
86.70
|
63.15
|
17,900
|
|
|
2/6/2023
|
-0.10 / -0.11%
|
88.00
|
88.00
|
86.90
|
87.00
|
87.10
|
64.48
|
15,300
|
|
|
2/3/2023
|
+0.40 / +0.46%
|
86.90
|
87.70
|
86.90
|
87.60
|
87.10
|
64.93
|
16,000
|
|
|
2/2/2023
|
-1.50 / -1.69%
|
86.90
|
88.10
|
86.70
|
87.40
|
87.20
|
64.78
|
41,200
|
|
|
2/1/2023
|
-1.60 / -1.81%
|
89.00
|
92.00
|
86.90
|
87.00
|
88.90
|
64.48
|
85,100
|
|
|
1/31/2023
|
-0.20 / -0.23%
|
89.80
|
89.80
|
88.00
|
88.60
|
88.60
|
65.67
|
24,300
|
|
|
1/30/2023
|
-1.70 / -1.90%
|
89.70
|
90.00
|
88.00
|
88.00
|
88.80
|
65.23
|
74,700
|
|
|
1/27/2023
|
0.00 / 0.00%
|
90.00
|
92.00
|
89.00
|
89.20
|
89.70
|
66.11
|
40,800
|
|
|
1/19/2023
|
+2.40 / +2.74%
|
89.80
|
91.00
|
87.10
|
90.00
|
89.20
|
66.71
|
46,500
|
|
|
1/18/2023
|
+3.00 / +3.55%
|
88.00
|
88.00
|
86.20
|
87.60
|
87.60
|
64.93
|
40,700
|
|
|
1/17/2023
|
+0.80 / +0.95%
|
83.00
|
85.10
|
83.00
|
85.00
|
84.60
|
63.00
|
26,400
|
|
|
1/16/2023
|
-0.50 / -0.59%
|
84.20
|
84.50
|
84.00
|
84.20
|
84.20
|
62.41
|
5,700
|
|
|
1/13/2023
|
-0.30 / -0.36%
|
84.00
|
85.20
|
84.00
|
84.00
|
84.70
|
62.26
|
27,300
|
|
|
1/12/2023
|
-0.90 / -1.06%
|
84.90
|
84.90
|
83.60
|
84.00
|
84.30
|
62.26
|
7,700
|
|
|
1/11/2023
|
+0.60 / +0.71%
|
84.20
|
85.30
|
84.20
|
84.80
|
84.90
|
62.85
|
17,300
|
|
|
1/10/2023
|
-0.60 / -0.71%
|
84.60
|
84.60
|
83.60
|
83.60
|
84.20
|
61.96
|
16,700
|
|
|
1/9/2023
|
-1.20 / -1.41%
|
85.10
|
85.10
|
82.30
|
83.90
|
84.20
|
62.19
|
18,100
|
|
|
1/6/2023
|
-0.10 / -0.12%
|
84.50
|
86.00
|
84.20
|
84.30
|
85.10
|
62.48
|
23,800
|
|
|
1/5/2023
|
+1.90 / +2.30%
|
83.50
|
85.10
|
83.20
|
84.50
|
84.40
|
62.63
|
26,600
|
|
|
1/4/2023
|
+1.30 / +1.59%
|
81.90
|
83.50
|
81.90
|
83.00
|
82.60
|
61.52
|
16,300
|
|
|
1/3/2023
|
+1.40 / +1.75%
|
80.20
|
82.80
|
80.20
|
81.60
|
81.70
|
60.48
|
16,800
|
|
|
12/30/2022
|
0.00 / 0.00%
|
80.20
|
80.90
|
79.90
|
80.20
|
80.20
|
59.44
|
12,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|