SPBW(SPBW)
SPBW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $28.83 | $28.83 | $28.74 | $28.74 | 11,496 |
| 7/17/2026 | $28.81 | $28.82 | $28.70 | $28.78 | 40,000 |
| 7/16/2026 | $28.84 | $28.89 | $28.82 | $28.83 | 10,900 |
| 7/15/2026 | $28.86 | $28.90 | $28.81 | $28.90 | 11,019 |
| 7/14/2026 | $28.85 | $28.87 | $28.82 | $28.83 | 15,300 |
| 7/13/2026 | $28.82 | $28.84 | $28.75 | $28.78 | 7,525 |
| 7/10/2026 | $28.83 | $28.88 | $28.82 | $28.84 | 4,500 |
| 7/9/2026 | $28.76 | $28.83 | $28.76 | $28.80 | 10,935 |
| 7/8/2026 | $28.90 | $28.90 | $28.68 | $28.73 | 37,400 |
| 7/7/2026 | $28.76 | $28.80 | $28.68 | $28.74 | 20,400 |
| 7/6/2026 | $28.74 | $28.79 | $28.71 | $28.78 | 19,318 |
| 7/2/2026 | $28.68 | $28.80 | $28.61 | $28.70 | 27,500 |
| 7/1/2026 | $28.71 | $28.77 | $28.69 | $28.69 | 26,328 |
| 6/30/2026 | $28.69 | $28.73 | $28.66 | $28.70 | 9,445 |
| 6/29/2026 | $28.56 | $28.66 | $28.56 | $28.64 | 11,300 |
| 6/26/2026 | $28.52 | $28.58 | $28.52 | $28.56 | 8,200 |
| 6/25/2026 | $28.61 | $28.61 | $28.53 | $28.53 | 11,737 |
| 6/24/2026 | $28.60 | $28.61 | $28.51 | $28.53 | 43,807 |
| 6/23/2026 | $28.56 | $28.61 | $28.54 | $28.58 | 6,000 |
| 6/22/2026 | $28.69 | $28.69 | $28.61 | $28.66 | 12,300 |
| 6/18/2026 | $28.67 | $28.71 | $28.62 | $28.71 | 16,409 |
| 6/17/2026 | $28.64 | $28.70 | $28.53 | $28.60 | 11,400 |
| 6/16/2026 | $28.74 | $28.74 | $28.64 | $28.68 | 13,200 |
| 6/15/2026 | $28.73 | $28.73 | $28.66 | $28.70 | 4,000 |
| 6/12/2026 | $28.56 | $28.59 | $28.51 | $28.59 | 6,314 |
| 6/11/2026 | $28.40 | $28.55 | $28.31 | $28.55 | 9,214 |
| 6/10/2026 | $28.44 | $28.44 | $28.36 | $28.36 | 1,935 |
| 6/9/2026 | $28.61 | $28.62 | $28.34 | $28.49 | 8,344 |
| 6/8/2026 | $28.57 | $28.58 | $28.52 | $28.52 | 3,000 |
| 6/5/2026 | $28.63 | $28.66 | $28.50 | $28.50 | 5,118 |
| 6/4/2026 | $28.60 | $28.71 | $28.60 | $28.68 | 3,608 |
| 6/3/2026 | $28.68 | $28.69 | $28.61 | $28.64 | 5,100 |
| 6/2/2026 | $28.71 | $28.71 | $28.64 | $28.68 | 2,400 |
| 6/1/2026 | $28.62 | $28.71 | $28.62 | $28.69 | 4,706 |
| 5/29/2026 | $28.60 | $28.69 | $28.60 | $28.66 | 12,512 |
| 5/28/2026 | $28.64 | $28.67 | $28.59 | $28.64 | 8,331 |
| 5/27/2026 | $28.57 | $28.64 | $28.56 | $28.60 | 8,724 |
| 5/26/2026 | $28.63 | $28.63 | $28.56 | $28.56 | 27,400 |
| 5/22/2026 | $28.59 | $28.60 | $28.52 | $28.55 | 13,113 |
| 5/21/2026 | $28.43 | $28.54 | $28.43 | $28.52 | 23,421 |
| 5/20/2026 | $28.48 | $28.52 | $28.46 | $28.50 | 14,439 |
| 5/19/2026 | $28.46 | $28.48 | $28.38 | $28.42 | 14,500 |
| 5/18/2026 | $28.68 | $28.68 | $28.42 | $28.46 | 4,900 |
| 5/15/2026 | $28.49 | $28.52 | $28.45 | $28.46 | 9,400 |
| 5/14/2026 | $28.52 | $28.55 | $28.45 | $28.52 | 4,400 |
| 5/13/2026 | $28.47 | $28.53 | $28.43 | $28.46 | 75,013 |
| 5/12/2026 | $28.46 | $28.46 | $28.38 | $28.43 | 7,400 |
| 5/11/2026 | $28.48 | $28.48 | $28.41 | $28.43 | 14,341 |
| 5/8/2026 | $28.43 | $28.47 | $28.41 | $28.44 | 11,600 |
| 5/7/2026 | $28.38 | $28.43 | $28.33 | $28.38 | 22,600 |
| 5/6/2026 | $28.39 | $28.41 | $28.34 | $28.40 | 6,100 |
| 5/5/2026 | $28.34 | $28.40 | $28.26 | $28.32 | 29,100 |
| 5/4/2026 | $28.30 | $28.32 | $28.19 | $28.23 | 26,108 |
| 5/1/2026 | $28.29 | $28.34 | $28.28 | $28.30 | 20,830 |
| 4/30/2026 | $28.18 | $28.29 | $28.14 | $28.24 | 4,800 |
| 4/29/2026 | $28.21 | $28.21 | $28.12 | $28.16 | 12,300 |
| 4/28/2026 | $28.19 | $28.19 | $28.14 | $28.16 | 30,500 |
| 4/27/2026 | $28.20 | $28.23 | $28.17 | $28.19 | 2,800 |
| 4/24/2026 | $28.15 | $28.21 | $28.13 | $28.18 | 3,548 |
| 4/23/2026 | $29.30 | $29.30 | $28.09 | $28.15 | 8,900 |
| 4/22/2026 | $28.18 | $28.19 | $28.10 | $28.19 | 14,300 |
| 4/21/2026 | $28.14 | $28.16 | $28.05 | $28.05 | 18,500 |