|
Closing price on 2/15/2024
|
|
| Open |
22.20 |
| High |
22.50 |
| Low |
22.20 |
| Volume |
4,400 |
| Split-adjusted Price |
19.69 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/15/2024
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.35
|
19.69
|
4,400
|
|
|
2/7/2024
|
+1.45 / +6.99%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
19.42
|
4,000
|
|
|
2/6/2024
|
-1.35 / -6.11%
|
22.60
|
22.60
|
20.75
|
20.75
|
21.33
|
18.15
|
2,000
|
|
|
2/5/2024
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.10
|
19.34
|
8,800
|
|
|
2/2/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.25
|
0
|
|
|
2/1/2024
|
+1.40 / +6.80%
|
21.95
|
22.00
|
21.95
|
22.00
|
21.99
|
19.25
|
600
|
|
|
1/31/2024
|
-1.40 / -6.36%
|
22.00
|
22.00
|
20.60
|
20.60
|
21.54
|
18.02
|
2,200
|
|
|
1/30/2024
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.25
|
0
|
|
|
1/29/2024
|
-0.10 / -0.45%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.25
|
400
|
|
|
1/26/2024
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
19.34
|
100
|
|
|
1/25/2024
|
+0.15 / +0.69%
|
21.85
|
22.00
|
21.85
|
22.00
|
21.95
|
19.25
|
2,000
|
|
|
1/24/2024
|
0.00 / 0.00%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
19.12
|
500
|
|
|
1/23/2024
|
0.00 / 0.00%
|
21.80
|
21.85
|
21.80
|
21.85
|
21.84
|
19.12
|
500
|
|
|
1/22/2024
|
+0.75 / +3.55%
|
21.85
|
21.85
|
21.85
|
21.85
|
21.85
|
19.12
|
200
|
|
|
1/19/2024
|
+1.05 / +5.24%
|
20.95
|
21.10
|
20.95
|
21.10
|
21.04
|
18.46
|
400
|
|
|
1/18/2024
|
-1.50 / -6.96%
|
21.95
|
21.95
|
20.05
|
20.05
|
21.64
|
17.54
|
5,500
|
|
|
1/17/2024
|
+0.35 / +1.65%
|
21.30
|
21.55
|
21.25
|
21.55
|
21.30
|
18.85
|
2,100
|
|
|
1/16/2024
|
+0.10 / +0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
18.55
|
2,100
|
|
|
1/15/2024
|
+1.00 / +4.98%
|
21.50
|
21.50
|
21.10
|
21.10
|
21.31
|
18.46
|
1,700
|
|
|
1/12/2024
|
+0.90 / +4.69%
|
19.50
|
20.10
|
19.50
|
20.10
|
19.51
|
17.59
|
68,600
|
|
|
1/11/2024
|
+0.15 / +0.79%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
16.80
|
1,700
|
|
|
1/10/2024
|
0.00 / 0.00%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
16.67
|
300
|
|
|
1/9/2024
|
0.00 / 0.00%
|
19.05
|
19.05
|
19.05
|
19.05
|
19.05
|
16.67
|
100
|
|
|
1/8/2024
|
-0.45 / -2.31%
|
20.00
|
20.00
|
19.05
|
19.05
|
19.81
|
16.67
|
500
|
|
|
1/5/2024
|
+0.80 / +4.28%
|
19.90
|
19.90
|
19.30
|
19.50
|
19.48
|
17.06
|
1,200
|
|
|
1/4/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.36
|
0
|
|
|
1/3/2024
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.36
|
0
|
|
|
1/2/2024
|
-0.30 / -1.58%
|
19.90
|
20.00
|
18.70
|
18.70
|
19.16
|
16.36
|
2,900
|
|
|
12/29/2023
|
+0.30 / +1.60%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
16.62
|
500
|
|
|
12/28/2023
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
16.36
|
300
|
|
|