EDGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	24.79	24.81	24.74	24.75	24.75	0.12%	50,140
Apr 22, 2025	24.74	24.74	24.72	24.72	24.72	0.12%	54,764
Apr 21, 2025	24.75	24.76	24.69	24.69	24.69	-0.30%	39,720
Apr 17, 2025	24.76	24.77	24.74	24.76	24.76	0.08%	33,388
Apr 16, 2025	24.72	24.76	24.71	24.75	24.75	0.17%	34,447
Apr 15, 2025	24.71	24.74	24.70	24.70	24.70	-0.19%	27,633
Apr 14, 2025	24.67	24.75	24.66	24.75	24.75	0.49%	24,578
Apr 11, 2025	24.64	24.64	24.51	24.63	24.63	-0.03%	38,221
Apr 10, 2025	24.71	24.71	24.64	24.64	24.64	-0.40%	39,244
Apr 9, 2025	24.68	24.74	24.65	24.74	24.74	-0.09%	37,181
Apr 8, 2025	24.84	24.85	24.76	24.76	24.76	-0.24%	83,900
Apr 7, 2025	24.98	25.79	24.80	24.82	24.82	-0.69%	155,517
Apr 4, 2025	25.07	25.11	24.98	24.99	24.99	-0.03%	653,950
Apr 3, 2025	25.04	25.05	25.00	25.00	25.00	0.48%	36,690
Apr 2, 2025	24.93	24.93	24.84	24.88	24.88	-0.04%	68,397
Apr 1, 2025	24.94	24.94	24.89	24.89	24.89	0.06%	59,647
Mar 31, 2025	24.88	24.88	24.85	24.88	24.88	0.20%	44,482
Mar 28, 2025	24.79	24.84	24.79	24.83	24.83	0.10%	45,577
Mar 27, 2025	24.80	24.81	24.78	24.80	24.72	0.04%	64,615
Mar 26, 2025	24.79	24.81	24.78	24.79	24.71	-0.10%	42,907
Mar 25, 2025	24.79	24.82	24.79	24.82	24.74	0.18%	40,910
Mar 24, 2025	24.81	24.81	24.77	24.77	24.69	-0.32%	52,523
Mar 21, 2025	24.88	24.88	24.85	24.85	24.77	-0.04%	16,468
Mar 20, 2025	24.90	24.90	24.84	24.86	24.78	0.08%	53,492
Mar 19, 2025	24.75	24.84	24.74	24.84	24.76	0.32%	56,298
Mar 18, 2025	24.76	24.79	24.76	24.76	24.68	0.02%	63,697
Mar 17, 2025	24.76	24.80	24.75	24.76	24.68	0.02%	28,110
Mar 14, 2025	24.77	24.77	24.74	24.75	24.67	-0.16%	77,022
Mar 13, 2025	24.73	24.79	24.73	24.79	24.71	0.12%	39,884
Mar 12, 2025	24.76	24.78	24.75	24.76	24.68	-0.12%	26,244
Mar 11, 2025	24.80	24.82	24.78	24.79	24.71	-0.16%	55,686
Mar 10, 2025	24.82	24.85	24.82	24.83	24.75	0.32%	40,088
Mar 7, 2025	24.81	24.81	24.74	24.75	24.67	-0.08%	32,580
Mar 6, 2025	24.74	24.78	24.74	24.77	24.69	-0.04%	57,678
Mar 5, 2025	24.73	24.81	24.73	24.78	24.70	-0.30%	16,556
Mar 4, 2025	24.93	24.93	24.85	24.86	24.78	-0.18%	247,120
Mar 3, 2025	24.86	24.90	24.86	24.90	24.82	0.08%	27,617
Feb 28, 2025	24.84	24.88	24.83	24.88	24.80	0.32%	13,587
Feb 27, 2025	24.79	24.80	24.78	24.80	24.72	0.02%	42,430
Feb 26, 2025	24.78	24.81	24.77	24.80	24.72	0.06%	37,814
Feb 25, 2025	24.75	24.78	24.75	24.78	24.70	0.30%	38,795
Feb 24, 2025	24.69	24.71	24.69	24.71	24.63	0.08%	22,848
Feb 21, 2025	24.67	24.70	24.67	24.69	24.61	0.26%	15,405
Feb 20, 2025	24.63	24.64	24.62	24.62	24.55	0.04%	22,146
Feb 19, 2025	24.59	24.63	24.59	24.61	24.54	0.06%	12,992
Feb 18, 2025	24.61	24.61	24.60	24.60	24.52	-0.14%	43,455
Feb 14, 2025	24.64	24.65	24.63	24.63	24.56	0.12%	16,928
Feb 13, 2025	24.65	24.65	24.59	24.60	24.53	0.20%	42,884
Feb 12, 2025	24.47	24.55	24.47	24.55	24.48	-0.26%	38,092
Feb 11, 2025	24.61	24.62	24.61	24.62	24.54	-0.02%	8,376