|
Closing price on 5/23/2022
|
|
| Open |
20.00 |
| High |
23.90 |
| Low |
20.00 |
| Volume |
800 |
| Split-adjusted Price |
15.41 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2022
|
-1.50 / -6.82%
|
20.00
|
23.90
|
20.00
|
20.50
|
20.70
|
15.41
|
800
|
|
|
5/20/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.54
|
1,400
|
|
|
5/19/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.54
|
0
|
|
|
5/18/2022
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.54
|
1,300
|
|
|
5/17/2022
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
17.29
|
1,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.54
|
361,600
|
|
|
5/13/2022
|
-0.90 / -3.93%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
16.54
|
100
|
|
|
5/12/2022
|
-1.90 / -7.92%
|
23.70
|
23.70
|
22.10
|
22.10
|
22.90
|
16.62
|
2,000
|
|
|
5/11/2022
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.04
|
1,900
|
|
|
5/10/2022
|
+0.40 / +1.66%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.30
|
18.42
|
2,000
|
|
|
5/9/2022
|
-0.60 / -2.44%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.10
|
18.04
|
2,300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
18.50
|
100
|
|
|
5/5/2022
|
-0.80 / -3.16%
|
25.30
|
25.30
|
24.50
|
24.50
|
24.60
|
18.42
|
2,400
|
|
|
5/4/2022
|
-0.90 / -3.47%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.30
|
18.80
|
4,400
|
|
|
4/29/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
19.47
|
0
|
|
|
4/28/2022
|
+0.50 / +1.97%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
19.47
|
1,800
|
|
|
4/27/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
19.10
|
100
|
|
|
4/26/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
19.10
|
3,800
|
|
|
4/25/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
19.10
|
5,000
|
|
|
4/22/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
19.10
|
2,300
|
|
|
4/21/2022
|
+0.20 / +0.79%
|
25.30
|
25.50
|
25.30
|
25.50
|
25.40
|
19.17
|
32,600
|
|
|
4/20/2022
|
-0.50 / -1.94%
|
25.20
|
25.40
|
25.20
|
25.30
|
25.30
|
19.02
|
2,400
|
|
|
4/19/2022
|
+0.90 / +3.59%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.80
|
19.55
|
15,000
|
|
|
4/18/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
18.87
|
3,000
|
|
|
4/15/2022
|
-1.10 / -4.21%
|
25.10
|
25.50
|
25.00
|
25.00
|
25.10
|
18.80
|
12,000
|
|
|
4/14/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
19.62
|
0
|
|
|
4/13/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
19.62
|
509,000
|
|
|
4/12/2022
|
-0.10 / -0.39%
|
26.50
|
26.50
|
25.70
|
25.70
|
26.10
|
19.32
|
400
|
|
|
4/8/2022
|
+0.80 / +3.20%
|
25.70
|
25.90
|
25.70
|
25.80
|
25.80
|
19.40
|
4,100
|
|
|
4/7/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
18.80
|
200
|
|
|