SPHD(SPHD)
SPHD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $50.31 | $50.60 | $50.15 | $50.45 | 641,995 |
| 5/21/2026 | $49.89 | $50.24 | $49.59 | $50.18 | 1.09M |
| 5/20/2026 | $49.86 | $50.13 | $49.68 | $49.99 | 1.09M |
| 5/19/2026 | $49.64 | $49.99 | $49.36 | $49.82 | 1.17M |
| 5/18/2026 | $49.06 | $49.69 | $49.06 | $49.67 | 934,344 |
| 5/15/2026 | $49.68 | $49.70 | $49.04 | $49.08 | 729,695 |
| 5/14/2026 | $49.64 | $49.81 | $49.49 | $49.53 | 715,736 |
| 5/13/2026 | $49.61 | $49.71 | $49.30 | $49.47 | 621,088 |
| 5/12/2026 | $49.73 | $49.94 | $49.28 | $49.80 | 638,214 |
| 5/11/2026 | $49.78 | $49.89 | $49.44 | $49.61 | 757,509 |
| 5/8/2026 | $49.89 | $49.98 | $49.57 | $49.59 | 465,499 |
| 5/7/2026 | $49.83 | $49.91 | $49.45 | $49.81 | 1.45M |
| 5/6/2026 | $49.95 | $50.21 | $49.93 | $50.00 | 988,586 |
| 5/5/2026 | $49.70 | $50.11 | $49.51 | $49.87 | 534,900 |
| 5/4/2026 | $49.80 | $50.09 | $49.51 | $49.69 | 705,500 |
| 5/1/2026 | $50.42 | $50.49 | $50.04 | $50.10 | 640,121 |
| 4/30/2026 | $49.61 | $50.48 | $49.52 | $50.41 | 619,724 |
| 4/29/2026 | $49.57 | $49.78 | $49.30 | $49.43 | 1.06M |
| 4/28/2026 | $49.66 | $49.95 | $49.37 | $49.69 | 556,442 |
| 4/27/2026 | $49.35 | $49.74 | $49.22 | $49.23 | 532,001 |
| 4/24/2026 | $49.64 | $49.73 | $49.27 | $49.34 | 657,307 |
| 4/23/2026 | $49.45 | $49.76 | $49.40 | $49.74 | 660,762 |
| 4/22/2026 | $49.51 | $49.70 | $49.17 | $49.29 | 390,547 |
| 4/21/2026 | $49.89 | $49.97 | $49.36 | $49.42 | 367,100 |
| 4/20/2026 | $49.78 | $50.16 | $49.71 | $49.87 | 492,507 |
| 4/17/2026 | $49.55 | $50.15 | $49.52 | $50.13 | 789,277 |
| 4/16/2026 | $49.36 | $49.79 | $49.31 | $49.78 | 430,407 |
| 4/15/2026 | $49.39 | $49.48 | $49.10 | $49.33 | 529,299 |
| 4/14/2026 | $49.30 | $49.55 | $49.00 | $49.46 | 534,400 |
| 4/13/2026 | $49.51 | $49.59 | $49.05 | $49.43 | 555,200 |
| 4/10/2026 | $49.97 | $50.08 | $49.50 | $49.61 | 496,968 |
| 4/9/2026 | $49.56 | $50.10 | $49.50 | $49.95 | 1.19M |
| 4/8/2026 | $49.52 | $49.86 | $49.39 | $49.83 | 1.03M |
| 4/7/2026 | $49.68 | $49.88 | $49.52 | $49.55 | 447,624 |
| 4/6/2026 | $49.50 | $49.83 | $49.41 | $49.75 | 436,400 |
| 4/2/2026 | $49.41 | $49.65 | $49.24 | $49.60 | 590,326 |
| 4/1/2026 | $49.43 | $49.60 | $49.11 | $49.43 | 1.06M |
| 3/31/2026 | $49.72 | $49.83 | $49.25 | $49.61 | 1.17M |
| 3/30/2026 | $49.54 | $49.77 | $49.17 | $49.34 | 675,724 |
| 3/27/2026 | $49.21 | $49.59 | $49.00 | $49.09 | 784,597 |
| 3/26/2026 | $48.96 | $49.49 | $48.96 | $49.20 | 593,040 |
| 3/25/2026 | $49.16 | $49.28 | $48.82 | $49.06 | 733,618 |
| 3/24/2026 | $48.69 | $49.41 | $48.56 | $48.95 | 873,555 |
| 3/23/2026 | $48.86 | $49.20 | $48.54 | $48.87 | 1.19M |
| 3/20/2026 | $49.29 | $49.45 | $48.49 | $48.67 | 1.26M |
| 3/19/2026 | $49.37 | $49.70 | $49.15 | $49.32 | 1.47M |
| 3/18/2026 | $49.96 | $49.99 | $49.37 | $49.37 | 1.37M |
| 3/17/2026 | $50.39 | $50.61 | $50.21 | $50.22 | 709,700 |
| 3/16/2026 | $50.29 | $50.31 | $49.96 | $50.09 | 1.08M |
| 3/13/2026 | $50.15 | $50.31 | $49.87 | $49.93 | 1.38M |
| 3/12/2026 | $50.00 | $50.35 | $49.73 | $49.77 | 652,394 |
| 3/11/2026 | $50.69 | $50.76 | $50.09 | $50.30 | 761,447 |
| 3/10/2026 | $51.13 | $51.28 | $50.60 | $50.81 | 1.05M |
| 3/9/2026 | $51.37 | $51.43 | $50.54 | $51.24 | 1.11M |
| 3/6/2026 | $51.44 | $51.75 | $50.90 | $51.69 | 1.03M |
| 3/5/2026 | $51.79 | $51.85 | $51.46 | $51.69 | 953,130 |
| 3/4/2026 | $52.02 | $52.12 | $51.49 | $52.00 | 764,731 |
| 3/3/2026 | $52.02 | $52.36 | $51.36 | $52.08 | 1.40M |
| 3/2/2026 | $52.30 | $52.68 | $52.02 | $52.52 | 1.55M |
| 2/27/2026 | $52.30 | $52.58 | $52.14 | $52.44 | 996,081 |
| 2/26/2026 | $52.22 | $52.46 | $52.15 | $52.31 | 942,257 |
| 2/25/2026 | $52.27 | $52.27 | $51.54 | $52.09 | 917,789 |
| 2/24/2026 | $52.20 | $52.45 | $51.98 | $52.30 | 942,899 |
| 2/23/2026 | $52.23 | $52.69 | $52.02 | $52.25 | 896,358 |