|
|
Closing price on 7/18/2024
|
|
| Open |
91.80 |
| High |
92.40 |
| Low |
91.80 |
| Volume |
12,000 |
| Split-adjusted Price |
85.19 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/18/2024
|
-0.10 / -0.11%
|
91.80
|
92.40
|
91.80
|
92.00
|
92.00
|
85.19
|
12,000
|
|
|
7/17/2024
|
-0.30 / -0.32%
|
92.70
|
92.90
|
91.80
|
92.40
|
92.10
|
85.56
|
19,500
|
|
|
7/16/2024
|
+0.10 / +0.11%
|
92.30
|
93.00
|
92.00
|
92.50
|
92.70
|
85.66
|
15,600
|
|
|
7/15/2024
|
-0.60 / -0.65%
|
93.50
|
93.50
|
92.00
|
92.10
|
92.40
|
85.28
|
14,900
|
|
|
7/12/2024
|
+0.10 / +0.11%
|
92.70
|
93.00
|
92.60
|
92.70
|
92.70
|
85.84
|
4,200
|
|
|
7/11/2024
|
-0.10 / -0.11%
|
92.80
|
92.80
|
92.50
|
92.70
|
92.60
|
85.84
|
10,400
|
|
|
7/10/2024
|
-0.20 / -0.22%
|
93.20
|
93.20
|
92.60
|
92.70
|
92.80
|
85.84
|
9,700
|
|
|
7/9/2024
|
+0.10 / +0.11%
|
92.90
|
93.50
|
92.50
|
93.20
|
92.90
|
86.30
|
7,800
|
|
|
7/8/2024
|
+0.10 / +0.11%
|
93.00
|
93.70
|
92.90
|
92.90
|
93.10
|
86.03
|
11,500
|
|
|
7/5/2024
|
-0.10 / -0.11%
|
92.90
|
92.90
|
92.40
|
92.80
|
92.80
|
85.93
|
8,700
|
|
|
7/4/2024
|
-0.20 / -0.22%
|
92.60
|
93.70
|
92.60
|
92.80
|
92.90
|
85.93
|
3,700
|
|
|
7/3/2024
|
+0.10 / +0.11%
|
93.00
|
93.10
|
92.50
|
92.50
|
93.00
|
85.66
|
6,000
|
|
|
7/2/2024
|
-0.50 / -0.54%
|
92.70
|
92.70
|
92.00
|
92.00
|
92.40
|
85.19
|
14,100
|
|
|
7/1/2024
|
0.00 / 0.00%
|
92.30
|
92.60
|
92.30
|
92.50
|
92.50
|
85.66
|
8,600
|
|
|
6/28/2024
|
-0.50 / -0.54%
|
93.00
|
93.50
|
92.30
|
92.30
|
92.50
|
85.47
|
14,400
|
|
|
6/27/2024
|
-0.30 / -0.32%
|
93.50
|
93.50
|
92.60
|
92.60
|
92.80
|
85.75
|
6,900
|
|
|
6/26/2024
|
+0.40 / +0.43%
|
93.00
|
93.50
|
92.70
|
93.50
|
92.90
|
86.58
|
5,700
|
|
|
6/25/2024
|
-0.80 / -0.85%
|
95.80
|
95.80
|
92.60
|
92.80
|
93.10
|
85.93
|
7,600
|
|
|
6/24/2024
|
+0.20 / +0.21%
|
95.00
|
96.00
|
92.00
|
95.80
|
93.60
|
88.71
|
45,000
|
|
|
6/21/2024
|
-1.10 / -1.14%
|
96.90
|
96.90
|
95.00
|
95.00
|
95.60
|
87.97
|
23,800
|
|
|
6/20/2024
|
+0.20 / +0.21%
|
96.80
|
98.00
|
94.40
|
96.90
|
96.10
|
89.73
|
21,500
|
|
|
6/19/2024
|
-0.50 / -0.52%
|
98.50
|
99.70
|
95.60
|
95.70
|
96.70
|
88.62
|
16,900
|
|
|
6/18/2024
|
+4.80 / +5.17%
|
94.50
|
100.80
|
92.80
|
97.60
|
96.20
|
90.38
|
70,900
|
|
|
6/17/2024
|
0.00 / 0.00%
|
93.50
|
93.50
|
92.50
|
92.80
|
92.80
|
85.93
|
10,300
|
|
|
6/14/2024
|
+0.40 / +0.43%
|
92.70
|
93.20
|
92.40
|
92.70
|
92.80
|
85.84
|
24,900
|
|
|
6/13/2024
|
+0.40 / +0.43%
|
92.50
|
93.00
|
92.20
|
92.50
|
92.30
|
85.66
|
16,700
|
|
|
6/12/2024
|
+0.30 / +0.33%
|
92.20
|
92.40
|
91.80
|
92.40
|
92.10
|
85.56
|
8,300
|
|
|
6/11/2024
|
+0.20 / +0.22%
|
91.90
|
93.00
|
91.70
|
92.10
|
92.10
|
85.28
|
20,900
|
|
|
6/10/2024
|
-0.40 / -0.43%
|
91.70
|
92.20
|
91.60
|
91.80
|
91.90
|
85.01
|
25,300
|
|
|
6/7/2024
|
-1.10 / -1.19%
|
92.80
|
92.80
|
91.70
|
91.70
|
92.20
|
84.91
|
24,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|