SPHD(SPHD)
SPHD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/11/2026 | $52.29 | $52.61 | $52.18 | $52.56 | 505,678 |
| 8/10/2026 | $52.37 | $52.45 | $52.15 | $52.41 | 642,963 |
| 8/7/2026 | $52.11 | $52.70 | $51.95 | $52.60 | 794,447 |
| 8/6/2026 | $52.92 | $53.00 | $52.15 | $52.27 | 1.02M |
| 8/5/2026 | $52.86 | $52.93 | $51.99 | $52.38 | 792,205 |
| 8/4/2026 | $52.26 | $52.89 | $51.92 | $52.83 | 721,522 |
| 8/3/2026 | $52.62 | $52.92 | $52.39 | $52.57 | 856,791 |
| 7/31/2026 | $52.26 | $52.46 | $51.94 | $52.35 | 1.41M |
| 7/30/2026 | $52.94 | $52.98 | $51.96 | $52.45 | 1.22M |
| 7/29/2026 | $53.56 | $53.88 | $53.27 | $53.42 | 1.61M |
| 7/28/2026 | $53.29 | $54.04 | $53.26 | $53.55 | 649,664 |
| 7/27/2026 | $52.68 | $53.25 | $52.68 | $52.88 | 788,939 |
| 7/24/2026 | $52.24 | $52.81 | $52.22 | $52.78 | 458,038 |
| 7/23/2026 | $52.24 | $52.39 | $51.95 | $52.10 | 624,564 |
| 7/22/2026 | $52.54 | $52.68 | $52.30 | $52.40 | 441,457 |
| 7/21/2026 | $52.26 | $52.30 | $51.96 | $52.23 | 677,141 |
| 7/20/2026 | $52.62 | $52.70 | $52.29 | $52.39 | 674,617 |
| 7/17/2026 | $53.53 | $53.96 | $52.69 | $52.87 | 865,096 |
| 7/16/2026 | $52.26 | $53.23 | $52.25 | $53.18 | 690,965 |
| 7/15/2026 | $51.95 | $52.55 | $51.95 | $52.08 | 727,763 |
| 7/14/2026 | $52.18 | $52.29 | $51.86 | $51.98 | 772,347 |
| 7/13/2026 | $52.11 | $52.47 | $52.04 | $52.18 | 925,544 |
| 7/10/2026 | $51.70 | $51.90 | $51.56 | $51.82 | 508,543 |
| 7/9/2026 | $51.51 | $51.75 | $51.34 | $51.43 | 2.58M |
| 7/8/2026 | $52.25 | $52.27 | $51.54 | $51.57 | 694,728 |
| 7/7/2026 | $52.19 | $52.81 | $52.13 | $52.31 | 593,100 |
| 7/6/2026 | $51.96 | $52.14 | $51.44 | $51.64 | 678,480 |
| 7/2/2026 | $51.50 | $52.14 | $51.50 | $52.10 | 654,716 |
| 7/1/2026 | $50.96 | $51.47 | $50.96 | $51.25 | 726,647 |
| 6/30/2026 | $51.43 | $51.59 | $50.84 | $50.84 | 799,647 |
| 6/29/2026 | $51.71 | $51.73 | $51.31 | $51.64 | 790,616 |
| 6/26/2026 | $51.24 | $51.75 | $51.24 | $51.71 | 882,589 |
| 6/25/2026 | $50.74 | $51.40 | $50.72 | $51.08 | 726,154 |
| 6/24/2026 | $50.68 | $50.80 | $50.40 | $50.63 | 622,978 |
| 6/23/2026 | $50.12 | $50.70 | $50.06 | $50.65 | 655,420 |
| 6/22/2026 | $49.81 | $50.16 | $49.74 | $49.84 | 630,200 |
| 6/18/2026 | $50.30 | $50.32 | $49.91 | $49.95 | 630,704 |
| 6/17/2026 | $50.88 | $51.02 | $49.94 | $50.16 | 795,844 |
| 6/16/2026 | $51.08 | $51.35 | $50.89 | $51.07 | 594,466 |
| 6/15/2026 | $51.36 | $51.52 | $50.98 | $51.01 | 847,021 |
| 6/12/2026 | $51.14 | $51.70 | $51.14 | $51.59 | 1.18M |
| 6/11/2026 | $51.18 | $51.36 | $50.99 | $51.03 | 1.58M |
| 6/10/2026 | $50.74 | $51.30 | $50.65 | $50.97 | 1.33M |
| 6/9/2026 | $50.07 | $50.60 | $50.05 | $50.54 | 1.24M |
| 6/8/2026 | $50.16 | $50.31 | $49.85 | $49.92 | 734,903 |
| 6/5/2026 | $49.77 | $50.49 | $49.73 | $50.21 | 1.04M |
| 6/4/2026 | $49.61 | $49.92 | $49.37 | $49.66 | 726,700 |
| 6/3/2026 | $49.33 | $49.59 | $49.05 | $49.07 | 629,070 |
| 6/2/2026 | $49.11 | $49.55 | $49.08 | $49.51 | 839,367 |
| 6/1/2026 | $49.42 | $49.56 | $49.12 | $49.16 | 638,721 |
| 5/29/2026 | $49.92 | $49.93 | $49.51 | $49.65 | 562,113 |
| 5/28/2026 | $50.26 | $50.35 | $50.02 | $50.09 | 400,672 |
| 5/27/2026 | $50.16 | $50.60 | $50.14 | $50.19 | 543,645 |
| 5/26/2026 | $50.45 | $50.58 | $50.18 | $50.23 | 495,004 |
| 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 |