|
Closing price on 12/29/2021
|
|
| Open |
22.00 |
| High |
22.00 |
| Low |
21.70 |
| Volume |
7,300 |
| Split-adjusted Price |
17.73 |
|
|
SPC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/8/2021
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
17.98
|
0
|
|
|
12/7/2021
|
+0.70 / +3.29%
|
20.20
|
22.50
|
20.20
|
22.00
|
22.00
|
17.98
|
4,200
|
|
|
12/6/2021
|
-1.20 / -5.33%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
17.41
|
100
|
|
|
12/3/2021
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
18.39
|
4,300
|
|
|
12/2/2021
|
+0.30 / +1.35%
|
22.50
|
22.60
|
22.50
|
22.60
|
22.56
|
18.47
|
3,100
|
|
|
12/1/2021
|
-0.30 / -1.33%
|
22.40
|
22.40
|
22.30
|
22.30
|
22.30
|
18.22
|
1,600
|
|
|
11/30/2021
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
18.47
|
100
|
|
|
11/29/2021
|
+0.80 / +3.60%
|
23.00
|
23.00
|
22.20
|
23.00
|
22.70
|
18.80
|
6,500
|
|
|
11/26/2021
|
-0.90 / -3.88%
|
22.30
|
22.30
|
22.20
|
22.30
|
22.20
|
18.22
|
1,200
|
|
|
11/25/2021
|
+1.30 / +5.88%
|
22.40
|
23.40
|
22.40
|
23.40
|
23.20
|
19.12
|
400
|
|
|
11/24/2021
|
-0.10 / -0.44%
|
23.10
|
24.30
|
22.10
|
22.80
|
23.10
|
17.83
|
2,200
|
|
|
11/23/2021
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
17.90
|
800
|
|
|
11/22/2021
|
-1.80 / -7.35%
|
23.50
|
24.30
|
22.50
|
22.70
|
22.90
|
17.75
|
6,300
|
|
|
11/19/2021
|
+0.60 / +2.49%
|
24.10
|
24.70
|
24.10
|
24.70
|
24.50
|
19.31
|
400
|
|
|
11/18/2021
|
+0.30 / +1.28%
|
24.00
|
24.50
|
23.80
|
23.80
|
24.10
|
18.61
|
9,200
|
|
|