|
Closing price on 3/3/2023
|
|
| Open |
18.00 |
| High |
18.00 |
| Low |
14.80 |
| Volume |
5,500 |
| Split-adjusted Price |
13.43 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|