EDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	24.65	24.65	24.63	24.64	24.64	-0.04%	22,440
Nov 19, 2024	24.65	24.66	24.64	24.65	24.65	0.06%	18,454
Nov 18, 2024	24.62	24.63	24.62	24.63	24.63	0.10%	13,408
Nov 15, 2024	24.56	24.63	24.56	24.61	24.61	-0.04%	10,636
Nov 14, 2024	24.63	24.64	24.59	24.62	24.62	0.06%	52,524
Nov 13, 2024	24.62	24.63	24.58	24.60	24.60	-0.04%	18,240
Nov 12, 2024	24.67	24.67	24.59	24.61	24.61	-0.28%	18,510
Nov 11, 2024	24.68	24.69	24.67	24.68	24.68	-0.13%	91,940
Nov 8, 2024	24.73	24.73	24.70	24.71	24.71	0.10%	21,192
Nov 7, 2024	24.68	24.70	24.66	24.69	24.69	0.33%	26,339
Nov 6, 2024	24.60	24.64	24.60	24.61	24.61	-0.36%	11,459
Nov 5, 2024	24.63	24.70	24.63	24.70	24.70	0.02%	17,667
Nov 4, 2024	24.71	24.71	24.65	24.69	24.69	0.24%	4,860
Nov 1, 2024	24.68	24.68	24.63	24.63	24.63	-0.20%	104,796
Oct 31, 2024	24.66	24.71	24.65	24.68	24.68	-0.04%	18,427
Oct 30, 2024	24.73	24.73	24.69	24.69	24.69	-	13,545
Oct 29, 2024	24.64	24.70	24.64	24.69	24.69	0.04%	90,755
Oct 28, 2024	24.67	24.70	24.65	24.68	24.68	-0.08%	1,837
Oct 25, 2024	24.73	24.73	24.70	24.70	24.70	-0.14%	9,152
Oct 24, 2024	24.71	24.76	24.71	24.74	24.74	0.10%	11,578
Oct 23, 2024	24.71	24.71	24.69	24.71	24.71	-0.14%	11,718
Oct 22, 2024	24.73	24.76	24.73	24.75	24.75	-0.06%	15,250
Oct 21, 2024	24.78	24.78	24.73	24.76	24.76	-0.28%	17,768
Oct 18, 2024	24.82	24.86	24.82	24.83	24.83	0.08%	36,659
Oct 17, 2024	24.80	24.83	24.80	24.81	24.81	-0.24%	80,004
Oct 16, 2024	24.86	24.88	24.85	24.87	24.87	0.08%	5,113
Oct 15, 2024	24.86	24.86	24.84	24.85	24.85	0.16%	19,487
Oct 14, 2024	24.77	24.82	24.77	24.81	24.81	-0.08%	24,175
Oct 11, 2024	24.84	24.86	24.81	24.83	24.83	0.12%	9,817
Oct 10, 2024	24.77	24.80	24.77	24.80	24.80	-0.02%	6,553
Oct 9, 2024	24.80	24.83	24.80	24.81	24.81	-0.12%	18,777
Oct 8, 2024	24.82	24.91	24.81	24.84	24.84	0.08%	3,366,340
Oct 7, 2024	24.83	24.83	24.82	24.82	24.82	-0.12%	248
Oct 4, 2024	24.89	24.89	24.85	24.85	24.85	-0.44%	2,032