|
Closing price on 6/6/2022
|
|
| Open |
24.00 |
| High |
24.00 |
| Low |
24.00 |
| Volume |
200 |
| Split-adjusted Price |
16.48 |
|
|
ADP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2022
|
+0.40 / +1.69%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.48
|
200
|
|
|
6/3/2022
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
16.21
|
100
|
|
|
6/2/2022
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
16.21
|
600
|
|
|
6/1/2022
|
+0.40 / +1.69%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.70
|
16.48
|
1,300
|
|
|
5/31/2022
|
+0.50 / +2.13%
|
23.60
|
24.00
|
23.60
|
24.00
|
23.60
|
16.48
|
1,000
|
|
|
5/30/2022
|
+1.00 / +4.44%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
16.14
|
3,100
|
|
|
5/27/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.45
|
0
|
|
|
5/26/2022
|
+1.80 / +8.70%
|
22.90
|
22.90
|
22.50
|
22.50
|
22.50
|
15.45
|
2,600
|
|
|
5/25/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
14.22
|
0
|
|
|
5/24/2022
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
14.22
|
0
|
|
|
5/23/2022
|
-1.50 / -6.82%
|
20.00
|
23.90
|
20.00
|
20.50
|
20.70
|
14.08
|
800
|
|
|
5/20/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.11
|
1,400
|
|
|
5/19/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.11
|
0
|
|
|
5/18/2022
|
-1.00 / -4.35%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.11
|
1,300
|
|
|
5/17/2022
|
+1.00 / +4.55%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
15.79
|
1,000
|
|
|
5/16/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.11
|
361,600
|
|
|
5/13/2022
|
-0.90 / -3.93%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.11
|
100
|
|
|
5/12/2022
|
-1.90 / -7.92%
|
23.70
|
23.70
|
22.10
|
22.10
|
22.90
|
15.18
|
2,000
|
|
|
5/11/2022
|
-0.30 / -1.23%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
16.48
|
1,900
|
|
|
5/10/2022
|
+0.40 / +1.66%
|
24.10
|
24.50
|
24.10
|
24.50
|
24.30
|
16.82
|
2,000
|
|
|
5/9/2022
|
-0.60 / -2.44%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.10
|
16.48
|
2,300
|
|
|
5/6/2022
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
16.89
|
100
|
|
|
5/5/2022
|
-0.80 / -3.16%
|
25.30
|
25.30
|
24.50
|
24.50
|
24.60
|
16.82
|
2,400
|
|
|
5/4/2022
|
-0.90 / -3.47%
|
25.90
|
25.90
|
25.00
|
25.00
|
25.30
|
17.17
|
4,400
|
|
|
4/29/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
17.79
|
0
|
|
|
4/28/2022
|
+0.50 / +1.97%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
17.79
|
1,800
|
|
|
4/27/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
17.44
|
100
|
|
|
4/26/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
17.44
|
3,800
|
|
|
4/25/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
17.44
|
5,000
|
|
|
4/22/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
17.44
|
2,300
|
|
|