|
Closing price on 3/5/2024
|
|
| Open |
24.00 |
| High |
25.00 |
| Low |
24.00 |
| Volume |
900 |
| Split-adjusted Price |
21.87 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2024
|
+1.00 / +4.17%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.53
|
21.87
|
900
|
|
|
3/4/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.00
|
30,600
|
|
|
3/1/2024
|
+0.45 / +1.91%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.97
|
21.00
|
3,100
|
|
|
2/29/2024
|
+0.05 / +0.21%
|
23.50
|
23.55
|
23.50
|
23.55
|
23.53
|
20.60
|
3,300
|
|
|
2/28/2024
|
+0.50 / +2.17%
|
24.50
|
24.50
|
23.50
|
23.50
|
24.13
|
20.56
|
1,600
|
|
|
2/27/2024
|
+0.30 / +1.32%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
20.12
|
2,500
|
|
|
2/26/2024
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.70
|
22.70
|
22.75
|
19.86
|
200
|
|
|
2/23/2024
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.95
|
0
|
|
|
2/22/2024
|
+0.10 / +0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
19.95
|
300
|
|
|
2/21/2024
|
-1.20 / -5.02%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
19.86
|
500
|
|
|
2/20/2024
|
+1.40 / +6.22%
|
22.50
|
23.90
|
22.50
|
23.90
|
22.72
|
20.91
|
1,100
|
|
|
2/19/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.69
|
0
|
|
|
2/16/2024
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
19.69
|
0
|
|
|
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
|
|
|