|
Closing price on 2/20/2023
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
18.40 |
| Volume |
600 |
| Split-adjusted Price |
14.53 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+0.70 / +3.95%
|
18.50
|
18.50
|
18.40
|
18.40
|
18.50
|
14.53
|
600
|
|
|
2/17/2023
|
+1.00 / +5.88%
|
18.00
|
18.00
|
17.00
|
18.00
|
17.70
|
14.22
|
700
|
|
|
2/16/2023
|
+0.30 / +1.76%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.00
|
13.66
|
1,100
|
|
|
2/15/2023
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
13.43
|
3,100
|
|
|
2/14/2023
|
+0.50 / +3.05%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
13.35
|
700
|
|
|
2/13/2023
|
+2.00 / +13.07%
|
15.60
|
17.30
|
15.60
|
17.30
|
16.40
|
13.66
|
2,200
|
|
|
2/10/2023
|
-1.90 / -11.05%
|
16.80
|
16.80
|
14.70
|
15.30
|
15.30
|
12.09
|
5,400
|
|
|
2/9/2023
|
+1.70 / +10.90%
|
17.10
|
17.30
|
17.10
|
17.30
|
17.20
|
13.66
|
3,300
|
|
|
2/8/2023
|
+0.30 / +1.96%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
12.32
|
100
|
|
|
2/7/2023
|
-2.50 / -14.29%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.30
|
11.85
|
6,700
|
|
|
2/6/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.82
|
0
|
|
|
2/3/2023
|
+0.20 / +1.16%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.82
|
400
|
|
|
2/2/2023
|
0.00 / 0.00%
|
17.00
|
17.50
|
17.00
|
17.50
|
17.30
|
13.82
|
200
|
|
|
2/1/2023
|
+1.90 / +12.18%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.82
|
1,100
|
|
|
1/31/2023
|
-2.50 / -14.04%
|
18.30
|
18.40
|
15.30
|
15.30
|
15.60
|
12.09
|
5,900
|
|
|
1/30/2023
|
+1.30 / +7.83%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.80
|
14.14
|
200
|
|
|
1/27/2023
|
0.00 / 0.00%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
13.11
|
0
|
|
|
1/19/2023
|
-1.90 / -11.31%
|
17.70
|
17.70
|
14.90
|
14.90
|
16.60
|
11.77
|
1,400
|
|
|
1/18/2023
|
-0.90 / -5.08%
|
16.80
|
16.90
|
16.80
|
16.80
|
16.80
|
13.27
|
500
|
|
|
1/17/2023
|
+2.30 / +14.84%
|
17.60
|
17.80
|
17.60
|
17.80
|
17.70
|
14.06
|
600
|
|
|
1/16/2023
|
-2.50 / -13.89%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
12.24
|
100
|
|
|
1/13/2023
|
+2.20 / +13.75%
|
15.50
|
18.20
|
15.50
|
18.20
|
18.00
|
14.38
|
3,900
|
|
|
1/12/2023
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
0
|
|
|
1/11/2023
|
+1.90 / +13.48%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
12.64
|
200
|
|
|
1/10/2023
|
-0.60 / -4.20%
|
14.60
|
14.60
|
13.70
|
13.70
|
14.10
|
10.82
|
2,300
|
|
|
1/9/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.30
|
0
|
|
|
1/6/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.30
|
0
|
|
|
1/5/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.30
|
0
|
|
|
1/4/2023
|
0.00 / 0.00%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.30
|
0
|
|
|
1/3/2023
|
-2.30 / -14.38%
|
14.50
|
14.50
|
13.70
|
13.70
|
14.30
|
10.82
|
1,600
|
|
|