HTD(HTD)
HTD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $25.19 | $25.45 | $25.19 | $25.27 | 29,695 |
| 5/19/2026 | $24.96 | $25.37 | $24.95 | $25.11 | 45,300 |
| 5/18/2026 | $25.03 | $25.41 | $24.91 | $24.92 | 49,217 |
| 5/15/2026 | $25.37 | $25.37 | $25.00 | $25.10 | 58,840 |
| 5/14/2026 | $25.58 | $25.64 | $25.25 | $25.31 | 53,800 |
| 5/13/2026 | $25.49 | $25.59 | $25.26 | $25.46 | 31,735 |
| 5/12/2026 | $25.50 | $25.61 | $25.42 | $25.59 | 37,800 |
| 5/11/2026 | $25.46 | $25.59 | $25.28 | $25.46 | 44,441 |
| 5/8/2026 | $25.74 | $25.88 | $25.41 | $25.63 | 61,927 |
| 5/7/2026 | $25.73 | $25.78 | $25.40 | $25.57 | 58,100 |
| 5/6/2026 | $26.00 | $26.00 | $25.60 | $25.78 | 51,000 |
| 5/5/2026 | $25.93 | $25.97 | $25.64 | $25.89 | 38,936 |
| 5/4/2026 | $26.00 | $26.16 | $25.67 | $25.79 | 36,548 |
| 5/1/2026 | $26.00 | $26.21 | $25.53 | $25.92 | 69,748 |
| 4/30/2026 | $25.63 | $26.00 | $25.48 | $25.94 | 92,200 |
| 4/29/2026 | $25.37 | $25.50 | $25.23 | $25.38 | 75,534 |
| 4/28/2026 | $25.07 | $25.32 | $25.07 | $25.24 | 48,123 |
| 4/27/2026 | $24.80 | $25.15 | $24.80 | $25.07 | 66,045 |
| 4/24/2026 | $24.95 | $25.14 | $24.85 | $24.93 | 59,129 |
| 4/23/2026 | $24.79 | $25.15 | $24.79 | $24.96 | 70,500 |
| 4/22/2026 | $24.77 | $25.15 | $24.70 | $24.76 | 51,700 |
| 4/21/2026 | $25.21 | $25.53 | $24.75 | $24.75 | 77,431 |
| 4/20/2026 | $25.51 | $25.60 | $25.20 | $25.35 | 38,036 |
| 4/17/2026 | $25.46 | $25.62 | $25.40 | $25.45 | 26,822 |
| 4/16/2026 | $25.19 | $25.46 | $25.19 | $25.39 | 27,400 |
| 4/15/2026 | $25.28 | $25.44 | $25.11 | $25.11 | 43,229 |
| 4/14/2026 | $25.43 | $25.48 | $25.17 | $25.38 | 66,600 |
| 4/13/2026 | $25.55 | $25.55 | $25.35 | $25.46 | 73,400 |
| 4/10/2026 | $25.72 | $25.72 | $25.47 | $25.69 | 38,016 |
| 4/9/2026 | $25.40 | $25.72 | $25.30 | $25.72 | 34,500 |
| 4/8/2026 | $25.32 | $25.44 | $25.09 | $25.41 | 63,600 |
| 4/7/2026 | $25.10 | $25.17 | $25.01 | $25.06 | 48,000 |
| 4/6/2026 | $25.00 | $25.21 | $24.85 | $25.16 | 59,300 |
| 4/2/2026 | $24.81 | $25.02 | $24.74 | $24.91 | 63,533 |
| 4/1/2026 | $24.70 | $25.18 | $24.65 | $24.87 | 72,300 |
| 3/31/2026 | $24.85 | $24.97 | $24.53 | $24.77 | 114,800 |
| 3/30/2026 | $24.71 | $24.83 | $24.57 | $24.71 | 50,038 |
| 3/27/2026 | $24.66 | $24.83 | $24.42 | $24.48 | 83,000 |
| 3/26/2026 | $24.64 | $24.89 | $24.44 | $24.74 | 37,900 |
| 3/25/2026 | $24.61 | $24.87 | $24.50 | $24.79 | 29,832 |
| 3/24/2026 | $24.21 | $24.61 | $24.21 | $24.48 | 33,600 |
| 3/23/2026 | $24.45 | $24.51 | $24.22 | $24.35 | 73,600 |
| 3/20/2026 | $24.79 | $24.99 | $24.17 | $24.21 | 72,731 |
| 3/19/2026 | $25.21 | $25.40 | $24.90 | $24.93 | 44,512 |
| 3/18/2026 | $25.29 | $25.45 | $25.25 | $25.30 | 46,035 |
| 3/17/2026 | $25.37 | $25.59 | $25.30 | $25.41 | 50,018 |
| 3/16/2026 | $25.28 | $25.40 | $25.20 | $25.37 | 52,711 |
| 3/13/2026 | $25.00 | $25.25 | $25.00 | $25.05 | 45,200 |
| 3/12/2026 | $24.96 | $25.17 | $24.94 | $24.98 | 58,822 |
| 3/11/2026 | $25.20 | $25.30 | $25.01 | $25.13 | 81,138 |
| 3/10/2026 | $25.06 | $25.38 | $25.06 | $25.20 | 45,000 |
| 3/9/2026 | $25.34 | $25.47 | $25.06 | $25.12 | 78,332 |
| 3/6/2026 | $25.46 | $25.63 | $25.29 | $25.51 | 43,600 |
| 3/5/2026 | $25.63 | $25.74 | $25.55 | $25.57 | 44,400 |
| 3/4/2026 | $25.66 | $25.85 | $25.59 | $25.77 | 33,220 |
| 3/3/2026 | $25.67 | $25.80 | $25.39 | $25.68 | 38,129 |
| 3/2/2026 | $25.86 | $26.02 | $25.80 | $25.84 | 64,028 |
| 2/27/2026 | $25.81 | $26.12 | $25.79 | $25.87 | 92,000 |
| 2/26/2026 | $25.66 | $25.88 | $25.63 | $25.81 | 73,900 |
| 2/25/2026 | $25.55 | $25.65 | $25.31 | $25.63 | 97,206 |
| 2/24/2026 | $25.39 | $25.61 | $25.29 | $25.56 | 78,400 |
| 2/23/2026 | $25.21 | $25.43 | $25.18 | $25.30 | 57,621 |
| 2/20/2026 | $25.10 | $25.49 | $25.01 | $25.11 | 54,000 |
| 2/19/2026 | $24.97 | $25.29 | $24.94 | $25.07 | 57,600 |