|
|
Closing price on 8/13/2024
|
|
| Open |
87.60 |
| High |
88.00 |
| Low |
86.90 |
| Volume |
16,300 |
| Split-adjusted Price |
78.23 |
|
|
PAT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2024
|
-0.70 / -0.80%
|
87.60
|
88.00
|
86.90
|
86.90
|
87.20
|
78.23
|
16,300
|
|
|
8/12/2024
|
+0.80 / +0.92%
|
87.00
|
88.50
|
86.80
|
87.60
|
87.60
|
78.86
|
4,800
|
|
|
8/9/2024
|
+1.20 / +1.40%
|
86.10
|
87.20
|
86.10
|
87.20
|
86.80
|
78.50
|
3,500
|
|
|
8/8/2024
|
-0.20 / -0.23%
|
86.00
|
86.30
|
85.50
|
86.00
|
86.00
|
77.42
|
3,700
|
|
|
8/7/2024
|
+2.60 / +3.10%
|
86.90
|
86.90
|
85.00
|
86.60
|
86.20
|
77.96
|
3,100
|
|
|
8/6/2024
|
0.00 / 0.00%
|
84.00
|
84.50
|
82.50
|
84.50
|
84.00
|
76.07
|
11,000
|
|
|
8/5/2024
|
-3.80 / -4.38%
|
86.80
|
86.80
|
80.10
|
83.00
|
84.50
|
74.72
|
18,500
|
|
|
8/2/2024
|
-1.10 / -1.25%
|
87.90
|
88.00
|
86.30
|
86.70
|
86.80
|
78.05
|
10,400
|
|
|
8/1/2024
|
-1.90 / -2.14%
|
88.90
|
88.90
|
87.00
|
87.00
|
87.80
|
78.32
|
32,800
|
|
|
7/31/2024
|
-0.40 / -0.45%
|
89.00
|
89.00
|
88.80
|
88.80
|
88.90
|
79.94
|
5,900
|
|
|
7/30/2024
|
-0.30 / -0.34%
|
89.50
|
89.50
|
89.00
|
89.00
|
89.20
|
80.12
|
4,400
|
|
|
7/29/2024
|
-1.00 / -1.11%
|
89.60
|
89.60
|
89.00
|
89.00
|
89.30
|
80.12
|
4,300
|
|
|
7/26/2024
|
+0.30 / +0.33%
|
90.80
|
90.80
|
89.90
|
89.90
|
90.00
|
80.93
|
7,900
|
|
|
7/25/2024
|
+1.90 / +2.16%
|
90.00
|
90.00
|
89.50
|
89.80
|
89.60
|
80.84
|
3,400
|
|
|
7/24/2024
|
-0.70 / -0.79%
|
89.10
|
89.10
|
87.00
|
88.40
|
87.90
|
79.58
|
12,400
|
|
|
7/23/2024
|
-1.90 / -2.10%
|
90.10
|
90.10
|
88.00
|
88.60
|
89.10
|
79.76
|
17,100
|
|
|
7/22/2024
|
-1.90 / -2.07%
|
91.50
|
91.50
|
90.00
|
90.10
|
90.50
|
81.11
|
17,500
|
|
|
7/19/2024
|
-0.40 / -0.43%
|
92.10
|
92.20
|
91.60
|
91.60
|
92.00
|
82.46
|
6,700
|
|
|
7/18/2024
|
-0.10 / -0.11%
|
91.80
|
92.40
|
91.80
|
92.00
|
92.00
|
82.82
|
12,000
|
|
|
7/17/2024
|
-0.30 / -0.32%
|
92.70
|
92.90
|
91.80
|
92.40
|
92.10
|
83.18
|
19,500
|
|
|
7/16/2024
|
+0.10 / +0.11%
|
92.30
|
93.00
|
92.00
|
92.50
|
92.70
|
83.27
|
15,600
|
|
|
7/15/2024
|
-0.60 / -0.65%
|
93.50
|
93.50
|
92.00
|
92.10
|
92.40
|
82.91
|
14,900
|
|
|
7/12/2024
|
+0.10 / +0.11%
|
92.70
|
93.00
|
92.60
|
92.70
|
92.70
|
83.45
|
4,200
|
|
|
7/11/2024
|
-0.10 / -0.11%
|
92.80
|
92.80
|
92.50
|
92.70
|
92.60
|
83.45
|
10,400
|
|
|
7/10/2024
|
-0.20 / -0.22%
|
93.20
|
93.20
|
92.60
|
92.70
|
92.80
|
83.45
|
9,700
|
|
|
7/9/2024
|
+0.10 / +0.11%
|
92.90
|
93.50
|
92.50
|
93.20
|
92.90
|
83.90
|
7,800
|
|
|
7/8/2024
|
+0.10 / +0.11%
|
93.00
|
93.70
|
92.90
|
92.90
|
93.10
|
83.63
|
11,500
|
|
|
7/5/2024
|
-0.10 / -0.11%
|
92.90
|
92.90
|
92.40
|
92.80
|
92.80
|
83.54
|
8,700
|
|
|
7/4/2024
|
-0.20 / -0.22%
|
92.60
|
93.70
|
92.60
|
92.80
|
92.90
|
83.54
|
3,700
|
|
|
7/3/2024
|
+0.10 / +0.11%
|
93.00
|
93.10
|
92.50
|
92.50
|
93.00
|
83.27
|
6,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|