|
Closing price on 6/23/2022
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
20.00 |
| Volume |
5,800 |
| Split-adjusted Price |
15.36 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
-0.70 / -3.38%
|
22.00
|
22.00
|
20.00
|
20.00
|
20.10
|
15.36
|
5,800
|
|
|
6/22/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.90
|
0
|
|
|
6/21/2022
|
-2.40 / -10.39%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.90
|
800
|
|
|
6/20/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
17.74
|
0
|
|
|
6/17/2022
|
-0.70 / -2.90%
|
24.00
|
24.00
|
23.40
|
23.40
|
23.60
|
17.59
|
2,300
|
|
|
6/16/2022
|
+0.60 / +2.55%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
18.12
|
600
|
|
|
6/15/2022
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
17.67
|
1,000
|
|
|
6/14/2022
|
-0.20 / -0.84%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
17.67
|
1,200
|
|
|
6/13/2022
|
+0.70 / +3.04%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
17.82
|
100
|
|
|
6/10/2022
|
+0.50 / +2.08%
|
24.00
|
24.50
|
21.00
|
24.50
|
23.00
|
18.42
|
1,600
|
|
|
6/9/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.04
|
0
|
|
|
6/8/2022
|
+0.30 / +1.27%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.04
|
100
|
|
|
6/7/2022
|
0.00 / 0.00%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.70
|
18.04
|
1,200
|
|
|
6/6/2022
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.04
|
200
|
|
|
6/3/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
17.74
|
100
|
|
|
6/2/2022
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
17.74
|
600
|
|
|
6/1/2022
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.70
|
18.04
|
1,300
|
|
|
5/31/2022
|
+0.50 / +2.13%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.60
|
18.04
|
1,000
|
|
|
5/30/2022
|
+1.00 / +4.44%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
17.67
|
3,100
|
|
|
5/27/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
16.92
|
0
|
|
|
5/26/2022
|
+1.80 / +8.70%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
16.92
|
2,600
|
|
|
5/25/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.56
|
0
|
|
|
5/24/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
15.56
|
0
|
|
|
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
|
|
|