|
Closing price on 3/22/2024
|
|
| Open |
23.60 |
| High |
23.60 |
| Low |
23.60 |
| Volume |
300 |
| Split-adjusted Price |
21.10 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.10
|
300
|
|
|
3/21/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.10
|
0
|
|
|
3/20/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.10
|
500
|
|
|
3/19/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.80
|
21.10
|
200
|
|
|
3/18/2024
|
+0.70 / +2.92%
|
24.90
|
25.00
|
24.70
|
24.70
|
24.97
|
21.10
|
2,300
|
|
|
3/15/2024
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.50
|
300
|
|
|
3/14/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.42
|
0
|
|
|
3/13/2024
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.90
|
23.90
|
23.99
|
20.42
|
700
|
|
|
3/12/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.42
|
1,200
|
|
|
3/11/2024
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.42
|
200
|
|
|
3/8/2024
|
-1.00 / -4.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.50
|
1,500
|
|
|
3/7/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.36
|
144,550
|
|
|
3/6/2024
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.36
|
0
|
|
|
3/5/2024
|
+1.00 / +4.17%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.53
|
21.36
|
900
|
|
|
3/4/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
20.50
|
30,600
|
|
|
3/1/2024
|
+0.45 / +1.91%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.97
|
20.50
|
3,100
|
|
|
2/29/2024
|
+0.05 / +0.21%
|
23.50
|
23.55
|
23.50
|
23.55
|
23.53
|
20.12
|
3,300
|
|
|
2/28/2024
|
+0.50 / +2.17%
|
24.50
|
24.50
|
23.50
|
23.50
|
24.13
|
20.08
|
1,600
|
|
|
2/27/2024
|
+0.30 / +1.32%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
19.65
|
2,500
|
|
|
2/26/2024
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.75
|
19.39
|
200
|
|
|
2/23/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.48
|
0
|
|
|
2/22/2024
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.48
|
300
|
|
|
2/21/2024
|
-1.20 / -5.02%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.39
|
500
|
|
|
2/20/2024
|
+1.40 / +6.22%
|
22.50
|
23.90
|
22.50
|
23.90
|
22.72
|
20.42
|
1,100
|
|
|
2/19/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.22
|
0
|
|
|
2/16/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.22
|
0
|
|
|
2/15/2024
|
+0.30 / +1.35%
|
22.20
|
22.50
|
22.20
|
22.50
|
22.35
|
19.22
|
4,400
|
|
|
2/7/2024
|
+1.45 / +6.99%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
18.97
|
4,000
|
|
|
2/6/2024
|
-1.35 / -6.11%
|
22.60
|
22.60
|
20.75
|
20.75
|
21.33
|
17.73
|
2,000
|
|
|
2/5/2024
|
+0.10 / +0.45%
|
22.10
|
22.10
|
22.00
|
22.10
|
22.10
|
18.88
|
8,800
|
|
|