|
|
Closing price on 6/23/2023
|
|
| Open |
82.60 |
| High |
82.60 |
| Low |
81.80 |
| Volume |
12,200 |
| Split-adjusted Price |
68.61 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2023
|
-0.20 / -0.24%
|
82.60
|
82.60
|
81.80
|
82.00
|
82.10
|
68.61
|
12,200
|
|
|
6/22/2023
|
+1.10 / +1.36%
|
80.80
|
83.50
|
80.80
|
82.10
|
82.20
|
68.70
|
23,500
|
|
|
6/21/2023
|
0.00 / 0.00%
|
81.80
|
81.80
|
80.50
|
81.30
|
81.00
|
68.03
|
34,700
|
|
|
6/20/2023
|
+0.40 / +0.50%
|
81.00
|
82.20
|
80.80
|
81.20
|
81.30
|
67.94
|
10,700
|
|
|
6/19/2023
|
-0.60 / -0.74%
|
80.60
|
81.40
|
80.10
|
81.00
|
80.80
|
67.78
|
24,800
|
|
|
6/16/2023
|
-0.70 / -0.86%
|
82.00
|
82.80
|
80.50
|
81.00
|
81.60
|
67.78
|
35,700
|
|
|
6/15/2023
|
-0.70 / -0.85%
|
81.60
|
82.20
|
81.50
|
82.00
|
81.70
|
68.61
|
25,800
|
|
|
6/14/2023
|
-3.20 / -3.77%
|
84.80
|
84.90
|
81.60
|
81.60
|
82.70
|
68.28
|
54,400
|
|
|
6/13/2023
|
-4.80 / -5.56%
|
86.50
|
87.70
|
81.50
|
81.50
|
84.80
|
68.20
|
68,200
|
|
|
6/12/2023
|
+5.00 / +6.11%
|
83.00
|
89.00
|
83.00
|
86.80
|
86.30
|
72.63
|
99,900
|
|
|
6/9/2023
|
+2.70 / +3.39%
|
79.80
|
83.20
|
79.00
|
82.40
|
81.80
|
68.95
|
96,900
|
|
|
6/8/2023
|
-2.10 / -2.59%
|
81.10
|
81.10
|
79.00
|
79.00
|
79.70
|
66.10
|
33,500
|
|
|
6/7/2023
|
0.00 / 0.00%
|
81.00
|
82.10
|
80.50
|
81.00
|
81.10
|
67.78
|
33,200
|
|
|
6/6/2023
|
+0.80 / +1.00%
|
81.70
|
81.70
|
80.40
|
81.00
|
81.00
|
67.78
|
31,600
|
|
|
6/5/2023
|
+4.60 / +5.97%
|
77.00
|
82.40
|
77.00
|
81.60
|
80.20
|
68.28
|
117,400
|
|
|
6/2/2023
|
+0.10 / +0.13%
|
77.20
|
77.30
|
76.60
|
77.00
|
77.00
|
64.43
|
23,100
|
|
|
6/1/2023
|
+0.40 / +0.52%
|
77.00
|
77.20
|
76.70
|
77.20
|
76.90
|
64.60
|
9,400
|
|
|
5/31/2023
|
+0.20 / +0.26%
|
76.00
|
77.10
|
75.00
|
76.60
|
76.80
|
64.10
|
22,200
|
|
|
5/30/2023
|
+0.40 / +0.52%
|
76.60
|
77.20
|
76.00
|
77.00
|
76.40
|
64.43
|
44,200
|
|
|
5/29/2023
|
+0.20 / +0.26%
|
77.00
|
77.00
|
76.50
|
77.00
|
76.60
|
64.43
|
21,200
|
|
|
5/26/2023
|
+0.10 / +0.13%
|
77.00
|
77.00
|
76.50
|
77.00
|
76.80
|
64.43
|
3,500
|
|
|
5/25/2023
|
0.00 / 0.00%
|
76.90
|
77.00
|
76.70
|
77.00
|
76.90
|
64.43
|
1,700
|
|
|
5/24/2023
|
-0.10 / -0.13%
|
77.20
|
77.20
|
76.90
|
77.00
|
77.00
|
64.43
|
1,600
|
|
|
5/23/2023
|
+0.80 / +1.05%
|
77.00
|
77.30
|
76.10
|
77.10
|
77.10
|
64.51
|
34,600
|
|
|
5/22/2023
|
-0.30 / -0.39%
|
76.70
|
76.80
|
75.50
|
76.00
|
76.30
|
63.59
|
5,600
|
|
|
5/19/2023
|
+0.50 / +0.65%
|
76.70
|
77.00
|
75.60
|
77.00
|
76.30
|
64.43
|
25,600
|
|
|
5/18/2023
|
-0.50 / -0.65%
|
76.90
|
76.90
|
76.40
|
76.40
|
76.50
|
63.93
|
6,900
|
|
|
5/17/2023
|
-0.10 / -0.13%
|
76.90
|
77.20
|
76.60
|
76.80
|
76.90
|
64.26
|
17,900
|
|
|
5/16/2023
|
-0.50 / -0.65%
|
77.30
|
77.30
|
76.70
|
76.80
|
76.90
|
64.26
|
9,800
|
|
|
5/15/2023
|
-0.60 / -0.77%
|
78.00
|
78.00
|
76.80
|
77.00
|
77.30
|
64.43
|
18,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|