0EDD.L0EDD.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $48.40 | $50.20 | $47.25 | $50.20 | 10,543 |
| 1/30/2026 | $50.00 | $51.58 | $46.82 | $47.94 | 16,166 |
| 1/29/2026 | $50.75 | $50.80 | $48.99 | $50.24 | 7,729 |
| 1/28/2026 | $50.41 | $50.99 | $49.60 | $50.39 | 3,696 |
| 1/27/2026 | $51.01 | $51.68 | $50.19 | $50.21 | 5,205 |
| 1/26/2026 | $51.36 | $51.60 | $50.49 | $50.67 | 4,088 |
| 1/23/2026 | $52.13 | $52.13 | $50.59 | $50.95 | 2,660 |
| 1/22/2026 | $51.99 | $52.76 | $51.66 | $51.91 | 5,419 |
| 1/21/2026 | $48.95 | $51.28 | $48.89 | $51.04 | 5,039 |
| 1/20/2026 | $50.01 | $50.01 | $48.51 | $48.60 | 16,543 |
| 1/16/2026 | $51.20 | $51.20 | $49.99 | $50.73 | 6,972 |
| 1/15/2026 | $52.24 | $52.24 | $50.46 | $50.88 | 6,064 |
| 1/14/2026 | $49.10 | $52.39 | $49.00 | $52.26 | 18,217 |
| 1/13/2026 | $48.34 | $49.14 | $48.01 | $48.78 | 4,189 |
| 1/12/2026 | $49.02 | $49.02 | $47.83 | $48.09 | 6,306 |
| 1/9/2026 | $47.97 | $48.78 | $46.69 | $47.48 | 16,922 |
| 1/8/2026 | $44.86 | $48.00 | $44.57 | $48.00 | 20,408 |
| 1/7/2026 | $46.40 | $47.06 | $44.41 | $44.41 | 13,718 |
| 1/6/2026 | $45.85 | $46.83 | $45.32 | $46.26 | 6,524 |
| 1/5/2026 | $44.54 | $46.27 | $44.25 | $45.65 | 7,516 |
| 1/2/2026 | $43.58 | $44.61 | $43.34 | $44.61 | 10,775 |
| 12/31/2025 | $43.59 | $43.90 | $43.30 | $43.51 | 5,784 |
| 12/30/2025 | $43.61 | $43.75 | $43.00 | $43.63 | 13,132 |
| 12/29/2025 | $43.34 | $43.36 | $42.71 | $43.12 | 14,046 |
| 12/24/2025 | $42.93 | $43.01 | $42.53 | $42.84 | 1,060 |
| 12/23/2025 | $43.84 | $43.84 | $42.56 | $42.82 | 7,292 |
| 12/22/2025 | $44.00 | $44.00 | $42.80 | $43.25 | 12,375 |
| 12/19/2025 | $42.82 | $43.38 | $42.51 | $43.09 | 23,582 |
| 12/18/2025 | $44.01 | $44.01 | $42.81 | $43.08 | 10,839 |
| 12/17/2025 | $43.83 | $44.34 | $42.99 | $44.11 | 16,201 |
| 12/16/2025 | $42.71 | $43.32 | $42.10 | $42.32 | 19,435 |
| 12/15/2025 | $44.54 | $44.55 | $42.28 | $43.11 | 12,987 |
| 12/12/2025 | $45.19 | $45.41 | $44.48 | $44.48 | 4,101 |
| 12/11/2025 | $44.60 | $46.30 | $44.60 | $44.94 | 8,021 |
| 12/10/2025 | $42.70 | $43.86 | $42.70 | $43.57 | 9,583 |
| 12/9/2025 | $42.45 | $44.59 | $42.45 | $43.40 | 12,577 |
| 12/8/2025 | $43.54 | $43.64 | $42.18 | $42.30 | 15,514 |
| 12/5/2025 | $43.32 | $44.74 | $43.20 | $43.25 | 5,092 |
| 12/4/2025 | $46.01 | $46.82 | $43.46 | $43.46 | 28,580 |
| 12/3/2025 | $47.85 | $48.53 | $46.29 | $46.29 | 10,548 |
| 12/2/2025 | $48.09 | $48.09 | $46.97 | $47.76 | 2,881 |
| 12/1/2025 | $47.00 | $48.85 | $47.00 | $48.83 | 4,085 |
| 11/28/2025 | $48.66 | $49.21 | $48.00 | $49.10 | 11,503 |
| 11/26/2025 | $47.20 | $48.86 | $47.09 | $48.84 | 9,146 |
| 11/25/2025 | $45.87 | $47.09 | $45.42 | $47.01 | 4,915 |
| 11/24/2025 | $45.00 | $45.58 | $44.35 | $44.73 | 3,212 |
| 11/21/2025 | $42.62 | $45.65 | $42.62 | $45.10 | 3,473 |
| 11/20/2025 | $43.14 | $43.73 | $42.78 | $42.78 | 3,025 |
| 11/19/2025 | $43.60 | $44.35 | $42.69 | $42.93 | 7,578 |
| 11/18/2025 | $43.74 | $43.93 | $42.83 | $43.87 | 5,167 |
| 11/17/2025 | $45.30 | $45.30 | $44.10 | $44.11 | 1,531 |
| 11/14/2025 | $45.57 | $45.68 | $44.48 | $44.90 | 6,142 |
| 11/13/2025 | $43.49 | $45.64 | $43.29 | $45.49 | 3,755 |
| 11/12/2025 | $44.00 | $44.25 | $43.16 | $43.32 | 3,735 |
| 11/11/2025 | $43.29 | $43.78 | $43.04 | $43.73 | 4,640 |
| 11/10/2025 | $43.50 | $43.55 | $41.59 | $43.04 | 8,157 |
| 11/7/2025 | $42.26 | $43.07 | $42.26 | $42.83 | 5,864 |
| 11/6/2025 | $44.16 | $44.35 | $42.94 | $43.23 | 3,830 |
| 11/5/2025 | $44.60 | $44.93 | $44.10 | $44.41 | 5,585 |
| 11/4/2025 | $45.32 | $45.83 | $44.75 | $44.84 | 8,198 |