|
Closing price on 4/21/2023
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
19.30 |
| Volume |
500 |
| Split-adjusted Price |
15.69 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2023
|
0.00 / 0.00%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
15.69
|
500
|
|
|
4/20/2023
|
+0.10 / +0.52%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
15.69
|
100
|
|
|
4/19/2023
|
+0.10 / +0.52%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.61
|
300
|
|
|
4/18/2023
|
-0.10 / -0.52%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
15.53
|
200
|
|
|
4/17/2023
|
-0.20 / -1.03%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
15.61
|
600
|
|
|
4/14/2023
|
+1.30 / +7.14%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.40
|
15.85
|
1,300
|
|
|
4/13/2023
|
-0.10 / -0.55%
|
19.00
|
19.00
|
18.00
|
18.00
|
18.20
|
14.63
|
500
|
|
|
4/12/2023
|
0.00 / 0.00%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
14.71
|
0
|
|
|
4/11/2023
|
-3.00 / -14.49%
|
19.00
|
19.00
|
17.70
|
17.70
|
18.10
|
14.39
|
2,500
|
|
|
4/10/2023
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
16.83
|
0
|
|
|
4/7/2023
|
+1.00 / +5.05%
|
20.70
|
20.80
|
20.70
|
20.80
|
20.70
|
16.91
|
900
|
|
|
4/6/2023
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
16.10
|
0
|
|
|
4/5/2023
|
0.00 / 0.00%
|
19.90
|
20.00
|
17.60
|
17.60
|
19.80
|
14.31
|
5,600
|
|
|
4/4/2023
|
0.00 / 0.00%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.31
|
0
|
|
|
4/3/2023
|
-1.30 / -6.91%
|
17.70
|
17.70
|
17.50
|
17.50
|
17.60
|
14.23
|
1,000
|
|
|
3/31/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.28
|
0
|
|
|
3/30/2023
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.28
|
200
|
|
|
3/29/2023
|
+2.50 / +14.71%
|
17.00
|
19.50
|
17.00
|
19.50
|
18.80
|
15.85
|
6,300
|
|
|
3/28/2023
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.82
|
0
|
|
|
3/27/2023
|
-2.70 / -14.44%
|
19.70
|
20.90
|
16.00
|
16.00
|
17.00
|
13.01
|
13,600
|
|
|
3/24/2023
|
+2.40 / +14.72%
|
18.60
|
18.70
|
18.60
|
18.70
|
18.70
|
15.20
|
1,200
|
|
|
3/23/2023
|
-2.30 / -12.43%
|
16.60
|
16.60
|
16.10
|
16.20
|
16.30
|
13.17
|
3,300
|
|
|
3/22/2023
|
-2.20 / -10.63%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
15.04
|
300
|
|
|
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
|
|
|