|
Closing price on 2/19/2024
|
|
| Open |
90.80 |
| High |
91.90 |
| Low |
90.80 |
| Volume |
27,200 |
| Split-adjusted Price |
69.80 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/19/2024
|
+0.70 / +0.77%
|
90.80
|
91.90
|
90.80
|
91.20
|
91.30
|
69.80
|
27,200
|
|
|
2/16/2024
|
+0.30 / +0.33%
|
90.30
|
90.80
|
90.20
|
90.80
|
90.50
|
69.49
|
8,800
|
|
|
2/15/2024
|
+0.30 / +0.33%
|
90.00
|
90.90
|
90.00
|
90.40
|
90.50
|
69.19
|
8,200
|
|
|
2/7/2024
|
+1.50 / +1.69%
|
90.00
|
90.10
|
90.00
|
90.00
|
90.10
|
68.88
|
14,200
|
|
|
2/6/2024
|
+1.90 / +2.16%
|
88.10
|
90.10
|
87.90
|
90.00
|
88.50
|
68.88
|
21,100
|
|
|
2/5/2024
|
-0.40 / -0.45%
|
88.40
|
88.40
|
88.00
|
88.00
|
88.10
|
67.35
|
38,400
|
|
|
2/2/2024
|
0.00 / 0.00%
|
88.40
|
88.50
|
88.30
|
88.40
|
88.40
|
67.65
|
13,600
|
|
|
2/1/2024
|
+0.10 / +0.11%
|
88.60
|
88.60
|
88.00
|
88.40
|
88.40
|
67.65
|
7,200
|
|
|
1/31/2024
|
+0.20 / +0.23%
|
88.50
|
88.80
|
87.90
|
88.60
|
88.30
|
67.81
|
16,400
|
|
|
1/30/2024
|
+0.20 / +0.23%
|
88.10
|
88.80
|
88.00
|
88.80
|
88.40
|
67.96
|
3,200
|
|
|
1/29/2024
|
+1.00 / +1.14%
|
87.90
|
89.00
|
87.90
|
88.90
|
88.60
|
68.04
|
12,300
|
|
|
1/26/2024
|
+0.40 / +0.46%
|
87.70
|
90.00
|
87.20
|
88.00
|
87.90
|
67.35
|
16,800
|
|
|
1/25/2024
|
-0.20 / -0.23%
|
88.10
|
88.10
|
87.30
|
87.70
|
87.60
|
67.12
|
24,600
|
|
|
1/24/2024
|
-1.60 / -1.79%
|
88.50
|
88.90
|
87.30
|
87.90
|
87.90
|
67.27
|
54,600
|
|
|
1/23/2024
|
-1.70 / -1.88%
|
90.60
|
90.70
|
88.80
|
88.90
|
89.50
|
68.04
|
55,300
|
|
|
1/22/2024
|
-0.30 / -0.33%
|
91.00
|
91.00
|
90.50
|
90.60
|
90.60
|
69.34
|
12,300
|
|
|
1/19/2024
|
0.00 / 0.00%
|
90.80
|
91.50
|
90.50
|
90.70
|
90.90
|
69.42
|
22,200
|
|
|
1/18/2024
|
-0.60 / -0.66%
|
91.00
|
91.00
|
90.30
|
90.30
|
90.70
|
69.11
|
16,200
|
|
|
1/17/2024
|
+0.10 / +0.11%
|
91.00
|
91.00
|
90.60
|
91.00
|
90.90
|
69.64
|
30,200
|
|
|
1/16/2024
|
-0.30 / -0.33%
|
90.50
|
91.20
|
90.50
|
90.80
|
90.90
|
69.49
|
10,000
|
|
|
1/15/2024
|
-0.20 / -0.22%
|
91.20
|
91.50
|
91.00
|
91.00
|
91.10
|
69.64
|
17,600
|
|
|
1/12/2024
|
-0.10 / -0.11%
|
91.60
|
91.60
|
91.00
|
91.00
|
91.23
|
69.64
|
14,200
|
|
|
1/11/2024
|
-0.20 / -0.22%
|
91.20
|
91.70
|
90.90
|
91.50
|
91.10
|
70.03
|
25,300
|
|
|
1/10/2024
|
-0.20 / -0.22%
|
91.90
|
92.00
|
91.20
|
91.20
|
91.70
|
69.80
|
10,900
|
|
|
1/9/2024
|
-0.30 / -0.33%
|
92.00
|
92.00
|
90.50
|
91.80
|
91.40
|
70.26
|
31,700
|
|
|
1/8/2024
|
-0.40 / -0.43%
|
92.60
|
92.60
|
92.00
|
92.00
|
92.10
|
70.41
|
13,000
|
|
|
1/5/2024
|
-0.40 / -0.43%
|
93.00
|
93.00
|
92.10
|
92.70
|
92.40
|
70.95
|
10,000
|
|
|
1/4/2024
|
+1.70 / +1.86%
|
92.80
|
94.00
|
92.20
|
93.00
|
93.10
|
71.18
|
35,700
|
|
|
1/3/2024
|
-0.70 / -0.76%
|
92.00
|
92.00
|
91.00
|
91.30
|
91.30
|
69.87
|
15,300
|
|
|
1/2/2024
|
-1.40 / -1.51%
|
92.90
|
93.00
|
91.40
|
91.50
|
92.00
|
70.03
|
26,000
|
|
|