LEND(LEND)
LEND
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/4/2026 | $25.01 | $25.06 | $25.01 | $25.05 | 44,024 |
| 8/3/2026 | $24.96 | $25.00 | $24.96 | $25.00 | 74,224 |
| 7/31/2026 | $24.98 | $24.98 | $24.92 | $24.95 | 87,442 |
| 7/30/2026 | $24.95 | $24.97 | $24.94 | $24.95 | 37,327 |
| 7/29/2026 | $24.96 | $24.97 | $24.88 | $24.89 | 86,011 |
| 7/28/2026 | $25.05 | $25.06 | $24.87 | $24.91 | 1.09M |
| 7/27/2026 | $25.06 | $25.11 | $25.02 | $25.04 | 270,841 |
| 7/24/2026 | $25.03 | $25.09 | $25.02 | $25.05 | 265,300 |
| 7/23/2026 | $25.03 | $25.16 | $25.00 | $25.08 | 247,463 |
| 7/22/2026 | $25.13 | $25.17 | $25.12 | $25.14 | 74,000 |
| 7/21/2026 | $25.11 | $25.15 | $25.07 | $25.12 | 67,665 |
| 7/20/2026 | $25.03 | $25.09 | $25.03 | $25.07 | 106,892 |
| 7/17/2026 | $25.03 | $25.08 | $25.02 | $25.04 | 51,460 |
| 7/16/2026 | $24.96 | $25.00 | $24.96 | $24.99 | 50,537 |
| 7/15/2026 | $24.96 | $25.00 | $24.91 | $25.00 | 47,514 |
| 7/14/2026 | $24.93 | $24.97 | $24.89 | $24.92 | 58,006 |
| 7/13/2026 | $24.94 | $24.96 | $24.91 | $24.92 | 51,045 |
| 7/10/2026 | $25.03 | $25.07 | $24.95 | $24.97 | 48,934 |
| 7/9/2026 | $24.98 | $25.04 | $24.96 | $25.01 | 34,805 |
| 7/8/2026 | $25.03 | $25.08 | $24.98 | $25.02 | 61,100 |
| 7/7/2026 | $24.98 | $25.08 | $24.95 | $25.08 | 229,904 |
| 7/6/2026 | $24.96 | $25.00 | $24.92 | $24.96 | 80,000 |
| 7/2/2026 | $25.21 | $25.23 | $25.15 | $25.19 | 35,112 |
| 7/1/2026 | $25.15 | $25.19 | $25.14 | $25.17 | 38,021 |
| 6/30/2026 | $25.12 | $25.23 | $25.08 | $25.17 | 47,643 |
| 6/29/2026 | $25.15 | $25.22 | $25.08 | $25.12 | 55,798 |
| 6/26/2026 | $25.11 | $25.16 | $25.10 | $25.13 | 51,867 |
| 6/25/2026 | $25.16 | $25.18 | $25.11 | $25.14 | 53,000 |
| 6/24/2026 | $25.15 | $25.18 | $25.05 | $25.13 | 56,713 |
| 6/23/2026 | $25.11 | $25.16 | $25.11 | $25.13 | 48,217 |
| 6/22/2026 | $25.15 | $25.19 | $25.12 | $25.15 | 45,235 |
| 6/18/2026 | $25.16 | $25.19 | $25.12 | $25.16 | 72,397 |
| 6/17/2026 | $25.21 | $25.21 | $25.06 | $25.09 | 55,600 |
| 6/16/2026 | $25.23 | $25.28 | $25.18 | $25.22 | 71,421 |
| 6/15/2026 | $25.27 | $25.29 | $25.20 | $25.22 | 91,338 |
| 6/12/2026 | $25.11 | $25.24 | $25.08 | $25.18 | 43,800 |
| 6/11/2026 | $25.03 | $25.12 | $25.00 | $25.10 | 92,167 |
| 6/10/2026 | $25.04 | $25.06 | $24.96 | $24.99 | 41,932 |
| 6/9/2026 | $25.04 | $25.07 | $24.98 | $25.03 | 35,200 |
| 6/8/2026 | $25.04 | $25.07 | $24.98 | $25.02 | 38,800 |
| 6/5/2026 | $25.11 | $25.13 | $24.99 | $25.05 | 74,545 |
| 6/4/2026 | $25.11 | $25.16 | $25.11 | $25.14 | 68,300 |
| 6/3/2026 | $25.12 | $25.16 | $25.10 | $25.11 | 46,100 |
| 6/2/2026 | $25.17 | $25.20 | $25.14 | $25.18 | 39,377 |
| 6/1/2026 | $25.12 | $25.16 | $25.08 | $25.14 | 58,200 |
| 5/29/2026 | $25.14 | $25.18 | $25.09 | $25.17 | 36,113 |
| 5/28/2026 | $25.15 | $25.19 | $25.12 | $25.14 | 43,400 |
| 5/27/2026 | $25.22 | $25.25 | $25.05 | $25.18 | 39,200 |
| 5/26/2026 | $25.27 | $25.29 | $25.17 | $25.21 | 80,200 |
| 5/22/2026 | $25.22 | $25.24 | $25.11 | $25.18 | 149,014 |
| 5/21/2026 | $25.16 | $25.21 | $25.02 | $25.18 | 57,500 |
| 5/20/2026 | $25.08 | $25.16 | $25.05 | $25.14 | 58,300 |
| 5/19/2026 | $25.09 | $25.12 | $24.99 | $25.06 | 118,503 |
| 5/18/2026 | $25.14 | $25.14 | $25.04 | $25.08 | 69,900 |