|
Closing price on 4/23/2024
|
|
| Open |
26.00 |
| High |
26.00 |
| Low |
26.00 |
| Volume |
800 |
| Split-adjusted Price |
23.81 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2024
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
23.81
|
800
|
|
|
4/22/2024
|
+1.50 / +6.00%
|
25.00
|
26.50
|
25.00
|
26.50
|
25.73
|
24.27
|
14,200
|
|
|
4/19/2024
|
+1.00 / +4.17%
|
25.00
|
25.50
|
24.55
|
25.00
|
25.04
|
22.89
|
19,300
|
|
|
4/17/2024
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.98
|
4,000
|
|
|
4/16/2024
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.40
|
23.60
|
23.50
|
21.61
|
2,300
|
|
|
4/15/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
0
|
|
|
4/12/2024
|
+0.10 / +0.43%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
2,500
|
|
|
4/11/2024
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
21.52
|
2,000
|
|
|
4/10/2024
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
21.43
|
0
|
|
|
4/9/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.00
|
23.40
|
23.51
|
21.43
|
1,600
|
|
|
4/8/2024
|
-0.50 / -2.09%
|
23.80
|
23.80
|
23.40
|
23.40
|
23.47
|
21.43
|
1,100
|
|
|
4/5/2024
|
-0.10 / -0.42%
|
22.70
|
23.90
|
22.45
|
23.90
|
22.76
|
21.89
|
1,200
|
|
|
4/4/2024
|
+0.10 / +0.42%
|
24.50
|
25.00
|
24.00
|
24.00
|
24.39
|
21.98
|
800
|
|
|
4/3/2024
|
-0.40 / -1.65%
|
22.75
|
24.05
|
22.75
|
23.90
|
23.51
|
21.89
|
1,700
|
|
|
4/2/2024
|
+0.70 / +2.97%
|
24.10
|
24.30
|
24.10
|
24.30
|
24.20
|
22.25
|
200
|
|
|
4/1/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
0
|
|
|
3/29/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
100
|
|
|
3/28/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
0
|
|
|
3/27/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
0
|
|
|
3/26/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
0
|
|
|
3/25/2024
|
0.00 / 0.00%
|
23.20
|
23.60
|
22.10
|
23.60
|
22.72
|
21.61
|
2,200
|
|
|
3/22/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
300
|
|
|
3/21/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
0
|
|
|
3/20/2024
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
21.61
|
500
|
|
|
3/19/2024
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
23.60
|
23.80
|
21.61
|
200
|
|
|
3/18/2024
|
+0.70 / +2.92%
|
24.90
|
25.00
|
24.70
|
24.70
|
24.97
|
21.61
|
2,300
|
|
|
3/15/2024
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
21.00
|
300
|
|
|
3/14/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.91
|
0
|
|
|
3/13/2024
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.90
|
23.90
|
23.99
|
20.91
|
700
|
|
|
3/12/2024
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
20.91
|
1,200
|
|
|