|
Closing price on 1/28/2022
|
|
| Open |
18.30 |
| High |
19.60 |
| Low |
18.30 |
| Volume |
1,200 |
| Split-adjusted Price |
16.02 |
|
|
SPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/28/2022
|
+1.70 / +9.50%
|
18.30
|
19.60
|
18.30
|
19.60
|
19.28
|
16.02
|
1,200
|
|
|
1/27/2022
|
-5.00 / -21.83%
|
20.00
|
20.50
|
17.80
|
17.90
|
18.99
|
14.63
|
28,400
|
|
|
1/18/2022
|
-0.10 / -0.43%
|
23.50
|
23.50
|
23.00
|
23.40
|
23.30
|
19.12
|
2,100
|
|
|
1/17/2022
|
-0.30 / -1.26%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.50
|
19.21
|
4,300
|
|
|
1/14/2022
|
-0.30 / -1.23%
|
24.30
|
24.30
|
23.00
|
24.00
|
23.80
|
19.61
|
6,200
|
|
|
1/13/2022
|
+0.40 / +1.71%
|
24.50
|
24.50
|
23.80
|
23.80
|
24.30
|
19.45
|
14,100
|
|
|
1/12/2022
|
+1.50 / +6.67%
|
23.00
|
24.00
|
23.00
|
24.00
|
23.40
|
19.61
|
5,100
|
|
|
1/11/2022
|
-0.60 / -2.60%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
18.39
|
1,200
|
|
|
1/10/2022
|
0.00 / 0.00%
|
23.20
|
23.70
|
22.00
|
23.60
|
23.10
|
19.29
|
5,100
|
|
|
1/7/2022
|
-0.90 / -3.73%
|
24.10
|
24.10
|
23.10
|
23.20
|
23.60
|
18.96
|
8,000
|
|
|
1/6/2022
|
-0.50 / -2.04%
|
24.20
|
24.40
|
24.00
|
24.00
|
24.10
|
19.61
|
2,800
|
|
|
1/5/2022
|
-0.50 / -2.03%
|
24.60
|
24.60
|
24.00
|
24.10
|
24.50
|
19.70
|
4,700
|
|
|
1/4/2022
|
0.00 / 0.00%
|
24.00
|
25.60
|
24.00
|
25.60
|
24.60
|
20.92
|
2,000
|
|
|
12/31/2021
|
+3.00 / +12.88%
|
26.60
|
26.70
|
23.60
|
26.30
|
25.60
|
21.49
|
23,700
|
|
|
12/30/2021
|
+3.10 / +14.29%
|
21.80
|
24.90
|
21.80
|
24.80
|
23.30
|
20.27
|
15,700
|
|
|
12/29/2021
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.70
|
21.70
|
21.70
|
17.73
|
7,300
|
|
|
12/28/2021
|
+0.50 / +2.39%
|
21.90
|
24.00
|
21.10
|
21.40
|
21.90
|
17.49
|
10,300
|
|
|
12/27/2021
|
-0.40 / -1.90%
|
21.10
|
21.90
|
20.70
|
20.70
|
20.90
|
16.92
|
10,800
|
|
|
12/24/2021
|
-0.90 / -4.17%
|
21.60
|
21.60
|
20.70
|
20.70
|
21.10
|
16.92
|
10,300
|
|
|
12/23/2021
|
+0.40 / +1.92%
|
21.00
|
22.00
|
21.00
|
21.20
|
21.60
|
17.33
|
17,400
|
|
|
12/22/2021
|
-0.40 / -1.90%
|
21.10
|
21.10
|
20.70
|
20.70
|
20.80
|
16.92
|
10,800
|
|
|
12/21/2021
|
-0.80 / -3.65%
|
21.20
|
21.40
|
20.70
|
21.10
|
21.10
|
17.24
|
11,500
|
|
|
12/20/2021
|
+0.80 / +3.74%
|
21.30
|
22.20
|
21.30
|
22.20
|
21.90
|
18.14
|
9,600
|
|
|
12/17/2021
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.30
|
21.40
|
21.40
|
17.49
|
8,700
|
|
|
12/16/2021
|
+1.50 / +7.39%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
17.82
|
100
|
|
|
12/15/2021
|
-1.30 / -5.70%
|
20.30
|
21.50
|
20.20
|
21.50
|
20.30
|
17.57
|
2,700
|
|
|
12/14/2021
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
18.63
|
0
|
|
|
12/13/2021
|
+1.20 / +5.56%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
18.63
|
100
|
|
|
12/10/2021
|
+0.20 / +0.93%
|
21.50
|
21.70
|
21.50
|
21.70
|
21.60
|
17.73
|
200
|
|
|
12/9/2021
|
+0.90 / +4.09%
|
22.30
|
22.90
|
20.70
|
22.90
|
21.50
|
18.72
|
4,400
|
|
|