|
Closing price on 3/21/2023
|
|
| Open |
19.00 |
| High |
21.00 |
| Low |
19.00 |
| Volume |
1,200 |
| Split-adjusted Price |
17.07 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2023
|
+2.00 / +10.53%
|
19.00
|
21.00
|
19.00
|
21.00
|
20.70
|
17.07
|
1,200
|
|
|
3/20/2023
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.44
|
0
|
|
|
3/17/2023
|
-2.80 / -14.14%
|
22.20
|
22.70
|
17.00
|
17.00
|
19.00
|
13.82
|
5,200
|
|
|
3/16/2023
|
+2.10 / +11.86%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.80
|
16.10
|
1,400
|
|
|
3/15/2023
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
14.39
|
0
|
|
|
3/14/2023
|
-2.90 / -14.08%
|
17.90
|
17.90
|
17.70
|
17.70
|
17.70
|
14.39
|
1,200
|
|
|
3/13/2023
|
+2.70 / +13.99%
|
17.50
|
22.10
|
17.50
|
22.00
|
21.20
|
17.38
|
2,900
|
|
|
3/10/2023
|
-1.80 / -9.33%
|
21.00
|
21.00
|
17.50
|
17.50
|
19.30
|
13.82
|
200
|
|
|
3/9/2023
|
+2.50 / +14.71%
|
19.10
|
19.50
|
19.10
|
19.50
|
19.30
|
15.40
|
2,700
|
|
|
3/8/2023
|
-0.40 / -2.06%
|
17.00
|
19.00
|
16.70
|
19.00
|
17.00
|
15.01
|
3,300
|
|
|
3/7/2023
|
+2.40 / +14.12%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
15.32
|
100
|
|
|
3/6/2023
|
+1.10 / +6.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.43
|
300
|
|
|
3/3/2023
|
0.00 / 0.00%
|
18.00
|
18.00
|
14.80
|
17.00
|
15.90
|
13.43
|
5,500
|
|
|
3/2/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.43
|
0
|
|
|
3/1/2023
|
-0.50 / -2.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.43
|
100
|
|
|
2/28/2023
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.82
|
0
|
|
|
2/27/2023
|
-1.20 / -6.42%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.82
|
100
|
|
|
2/24/2023
|
+0.20 / +1.08%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
14.77
|
100
|
|
|
2/23/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.61
|
100
|
|
|
2/22/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.61
|
0
|
|
|
2/21/2023
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
14.61
|
1,400
|
|
|
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
|
|
|