Closing price on 8/29/2022
|
|
Open |
24.40 |
High |
24.40 |
Low |
24.40 |
Volume |
0 |
Split-adjusted Price |
18.74 |
|
|
ADP Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/29/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
18.74
|
0
|
|
8/26/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
18.74
|
0
|
|
8/25/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
18.74
|
0
|
|
8/24/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
18.74
|
0
|
|
8/23/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
18.74
|
0
|
|
8/22/2022
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
18.74
|
2,000
|
|
8/19/2022
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.40
|
18.74
|
300
|
|
8/18/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
18.67
|
0
|
|
8/17/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
18.67
|
600
|
|
8/16/2022
|
-0.10 / -0.41%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
18.67
|
2,600
|
|
8/15/2022
|
-1.40 / -5.41%
|
24.30
|
24.50
|
24.30
|
24.50
|
24.40
|
18.82
|
500
|
|
8/12/2022
|
+1.50 / +6.12%
|
25.90
|
26.00
|
25.90
|
26.00
|
25.90
|
19.97
|
1,000
|
|
8/11/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.82
|
500
|
|
8/10/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.82
|
0
|
|
8/9/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.82
|
2,500
|
|
8/8/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.82
|
0
|
|
8/5/2022
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.82
|
0
|
|
8/4/2022
|
+0.30 / +1.24%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
18.82
|
700
|
|
8/3/2022
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.20
|
24.20
|
24.20
|
18.59
|
4,100
|
|
8/2/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
18.59
|
3,200
|
|
8/1/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
18.59
|
1,500
|
|
7/29/2022
|
-0.10 / -0.41%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
18.59
|
11,200
|
|
7/28/2022
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
18.67
|
1,000
|
|
7/27/2022
|
+0.20 / +0.83%
|
24.20
|
24.40
|
24.20
|
24.40
|
24.30
|
18.74
|
900
|
|
7/26/2022
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
18.59
|
0
|
|
7/25/2022
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.20
|
18.82
|
169,910
|
|
7/22/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.44
|
0
|
|
7/21/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.44
|
0
|
|
7/20/2022
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.44
|
0
|
|
7/19/2022
|
-0.10 / -0.41%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.44
|
100
|
|
|