ENDW(ENDW)
ENDW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $34.80 | $34.83 | $34.80 | $34.80 | 939 |
| 8/6/2026 | $34.72 | $35.24 | $34.60 | $34.60 | 14,917 |
| 8/5/2026 | $34.77 | $34.82 | $34.66 | $34.66 | 12,317 |
| 8/4/2026 | $34.46 | $34.72 | $34.43 | $34.71 | 20,819 |
| 8/3/2026 | $34.29 | $34.41 | $34.11 | $34.34 | 18,410 |
| 7/31/2026 | $34.15 | $34.41 | $34.07 | $34.23 | 6,923 |
| 7/30/2026 | $34.10 | $34.24 | $34.01 | $34.24 | 8,400 |
| 7/29/2026 | $34.00 | $34.13 | $33.86 | $33.86 | 9,300 |
| 7/28/2026 | $33.99 | $34.56 | $33.97 | $34.06 | 10,339 |
| 7/27/2026 | $34.07 | $34.17 | $33.98 | $34.05 | 7,571 |
| 7/24/2026 | $34.09 | $34.23 | $34.07 | $34.07 | 8,800 |
| 7/23/2026 | $34.10 | $34.12 | $33.97 | $33.99 | 19,249 |
| 7/22/2026 | $34.73 | $34.78 | $34.24 | $34.28 | 6,200 |
| 7/21/2026 | $34.09 | $34.18 | $34.09 | $34.17 | 13,594 |
| 7/20/2026 | $33.97 | $33.98 | $33.85 | $33.87 | 5,700 |
| 7/17/2026 | $34.05 | $34.05 | $33.91 | $33.98 | 6,900 |
| 7/16/2026 | $34.03 | $34.16 | $34.03 | $34.07 | 14,608 |
| 7/15/2026 | $34.12 | $34.68 | $33.97 | $34.11 | 131,113 |
| 7/14/2026 | $33.61 | $34.12 | $33.61 | $34.06 | 4,846 |
| 7/13/2026 | $33.91 | $33.91 | $33.81 | $33.82 | 8,546 |
| 7/10/2026 | $33.89 | $33.93 | $33.80 | $33.91 | 3,622 |
| 7/9/2026 | $33.66 | $33.80 | $33.66 | $33.77 | 17,937 |
| 7/8/2026 | $33.54 | $33.62 | $33.47 | $33.62 | 6,023 |
| 7/7/2026 | $33.78 | $33.78 | $33.66 | $33.68 | 13,203 |
| 7/6/2026 | $33.71 | $33.90 | $33.71 | $33.86 | 14,503 |
| 7/2/2026 | $33.65 | $33.68 | $33.37 | $33.51 | 4,749 |
| 7/1/2026 | $33.26 | $33.47 | $33.26 | $33.34 | 13,634 |
| 6/30/2026 | $33.33 | $33.47 | $33.33 | $33.44 | 8,500 |
| 6/29/2026 | $33.43 | $33.60 | $33.30 | $33.42 | 7,100 |
| 6/26/2026 | $33.30 | $33.48 | $33.24 | $33.41 | 12,126 |
| 6/25/2026 | $33.36 | $33.77 | $33.36 | $33.40 | 10,334 |
| 6/24/2026 | $33.32 | $33.38 | $33.22 | $33.29 | 6,000 |
| 6/23/2026 | $33.47 | $33.55 | $33.43 | $33.44 | 6,700 |
| 6/22/2026 | $33.92 | $33.92 | $33.80 | $33.85 | 16,725 |
| 6/18/2026 | $33.78 | $33.88 | $33.78 | $33.85 | 8,300 |
| 6/17/2026 | $34.23 | $34.24 | $33.76 | $33.76 | 5,100 |
| 6/16/2026 | $34.17 | $34.23 | $34.15 | $34.15 | 5,900 |
| 6/15/2026 | $34.34 | $34.34 | $34.25 | $34.25 | 11,816 |
| 6/12/2026 | $33.88 | $34.12 | $33.88 | $34.07 | 9,019 |
| 6/11/2026 | $33.55 | $33.93 | $33.51 | $33.93 | 8,800 |
| 6/10/2026 | $33.67 | $33.67 | $33.38 | $33.38 | 1,300 |
| 6/9/2026 | $33.85 | $33.91 | $33.29 | $33.61 | 8,800 |
| 6/8/2026 | $33.85 | $33.85 | $33.62 | $33.62 | 2,838 |
| 6/5/2026 | $33.95 | $33.95 | $33.47 | $33.47 | 8,600 |
| 6/4/2026 | $34.07 | $34.22 | $34.07 | $34.22 | 800 |
| 6/3/2026 | $34.09 | $34.14 | $34.09 | $34.09 | 2,585 |
| 6/2/2026 | $34.20 | $34.48 | $34.16 | $34.31 | 12,900 |
| 6/1/2026 | $33.95 | $34.18 | $33.95 | $34.13 | 2,800 |
| 5/29/2026 | $34.00 | $34.01 | $33.94 | $33.95 | 14,633 |
| 5/28/2026 | $33.92 | $34.00 | $33.90 | $33.95 | 15,310 |
| 5/27/2026 | $33.95 | $33.96 | $33.89 | $33.94 | 17,831 |
| 5/26/2026 | $34.08 | $34.08 | $34.00 | $34.05 | 7,787 |
| 5/22/2026 | $33.80 | $33.89 | $33.75 | $33.79 | 17,100 |
| 5/21/2026 | $33.74 | $33.79 | $33.67 | $33.75 | 8,900 |
| 5/20/2026 | $33.60 | $33.89 | $33.56 | $33.75 | 8,446 |
| 5/19/2026 | $33.56 | $33.59 | $33.42 | $33.48 | 9,316 |
| 5/18/2026 | $33.64 | $33.76 | $33.62 | $33.73 | 17,509 |
| 5/15/2026 | $33.65 | $33.67 | $33.57 | $33.59 | 6,300 |
| 5/14/2026 | $34.20 | $34.20 | $34.05 | $34.06 | 22,845 |
| 5/13/2026 | $34.53 | $34.53 | $33.87 | $33.97 | 5,727 |
| 5/12/2026 | $33.83 | $33.92 | $33.83 | $33.92 | 5,500 |
| 5/11/2026 | $34.05 | $34.11 | $34.02 | $34.05 | 12,100 |