EDVMFEDVMFOTC
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $62.18 | $64.78 | $62.18 | $63.06 | 8,606 |
| 3/2/2026 | $71.95 | $71.95 | $68.83 | $69.90 | 8,800 |
| 2/27/2026 | $71.50 | $72.18 | $70.39 | $72.00 | 15,400 |
| 2/26/2026 | $64.28 | $70.29 | $64.28 | $70.29 | 3,800 |
| 2/25/2026 | $66.71 | $69.04 | $66.71 | $68.55 | 10,600 |
| 2/24/2026 | $65.00 | $67.64 | $65.00 | $67.64 | 19,523 |
| 2/23/2026 | $67.11 | $68.31 | $66.38 | $68.22 | 35,300 |
| 2/20/2026 | $63.46 | $64.78 | $63.46 | $64.78 | 5,900 |
| 2/19/2026 | $63.04 | $63.37 | $62.06 | $62.66 | 12,600 |
| 2/18/2026 | $61.84 | $63.52 | $61.84 | $62.50 | 78,700 |
| 2/17/2026 | $61.09 | $61.40 | $60.87 | $61.40 | 4,441 |
| 2/13/2026 | $57.28 | $62.23 | $57.28 | $61.95 | 10,941 |
| 2/12/2026 | $60.66 | $60.66 | $58.68 | $58.68 | 13,016 |
| 2/11/2026 | $62.93 | $62.93 | $61.83 | $62.87 | 21,728 |
| 2/10/2026 | $61.00 | $61.00 | $59.33 | $60.91 | 13,404 |
| 2/9/2026 | $59.28 | $61.92 | $58.97 | $61.92 | 7,000 |
| 2/6/2026 | $56.53 | $57.00 | $56.14 | $57.00 | 19,900 |
| 2/5/2026 | $56.02 | $56.31 | $54.67 | $54.68 | 13,319 |
| 2/4/2026 | $56.02 | $59.52 | $56.02 | $57.15 | 3,800 |
| 2/3/2026 | $55.02 | $57.95 | $55.02 | $57.42 | 19,532 |
| 2/2/2026 | $51.82 | $56.60 | $51.82 | $55.77 | 10,131 |
| 1/30/2026 | $58.08 | $58.51 | $54.54 | $55.51 | 15,000 |
| 1/29/2026 | $64.00 | $65.76 | $60.32 | $60.98 | 12,700 |
| 1/28/2026 | $62.00 | $63.00 | $61.43 | $62.43 | 8,230 |
| 1/27/2026 | $61.00 | $61.00 | $58.79 | $61.00 | 68,600 |
| 1/26/2026 | $60.80 | $62.61 | $60.00 | $60.50 | 15,135 |
| 1/23/2026 | $56.74 | $59.50 | $56.74 | $59.22 | 60,500 |
| 1/22/2026 | $57.67 | $58.49 | $57.58 | $58.49 | 3,800 |
| 1/21/2026 | $57.33 | $57.50 | $56.41 | $57.25 | 21,444 |
| 1/20/2026 | $56.12 | $57.84 | $55.89 | $57.84 | 25,400 |
| 1/16/2026 | $52.00 | $53.90 | $52.00 | $53.20 | 12,333 |
| 1/15/2026 | $51.40 | $55.02 | $51.40 | $53.40 | 6,904 |
| 1/14/2026 | $56.25 | $56.25 | $54.70 | $55.10 | 22,400 |
| 1/13/2026 | $53.82 | $55.36 | $53.82 | $55.01 | 8,700 |
| 1/12/2026 | $51.50 | $54.37 | $51.50 | $53.66 | 25,114 |
| 1/9/2026 | $53.06 | $53.44 | $51.88 | $52.18 | 32,000 |
| 1/8/2026 | $54.93 | $55.75 | $54.55 | $55.75 | 13,600 |
| 1/7/2026 | $51.90 | $53.18 | $51.58 | $53.17 | 17,034 |
| 1/6/2026 | $53.01 | $54.05 | $52.13 | $53.92 | 60,200 |
| 1/5/2026 | $49.81 | $52.21 | $49.81 | $51.45 | 36,426 |
| 1/2/2026 | $51.08 | $51.08 | $48.77 | $49.23 | 24,600 |
| 12/31/2025 | $52.00 | $52.46 | $51.18 | $51.63 | 10,344 |
| 12/30/2025 | $51.54 | $52.45 | $51.54 | $51.87 | 18,200 |
| 12/29/2025 | $52.50 | $53.28 | $50.65 | $51.20 | 16,018 |
| 12/26/2025 | $52.99 | $55.50 | $52.99 | $54.45 | 5,500 |
| 12/24/2025 | $53.90 | $53.90 | $52.36 | $53.00 | 31,314 |
| 12/23/2025 | $53.65 | $53.65 | $53.09 | $53.50 | 3,000 |
| 12/22/2025 | $53.00 | $54.33 | $53.00 | $53.19 | 33,121 |
| 12/19/2025 | $50.60 | $52.27 | $50.60 | $51.92 | 28,127 |
| 12/18/2025 | $49.23 | $51.06 | $49.23 | $49.95 | 27,438 |
| 12/17/2025 | $50.00 | $50.42 | $49.26 | $49.26 | 16,700 |
| 12/16/2025 | $49.48 | $50.13 | $48.53 | $49.06 | 22,621 |
| 12/15/2025 | $47.92 | $48.53 | $47.88 | $48.53 | 6,338 |
| 12/12/2025 | $48.00 | $48.75 | $46.81 | $47.98 | 98,400 |
| 12/11/2025 | $46.68 | $47.80 | $46.65 | $47.33 | 5,300 |
| 12/10/2025 | $46.62 | $47.66 | $45.21 | $47.06 | 11,608 |
| 12/9/2025 | $45.50 | $46.09 | $45.39 | $45.75 | 6,311 |
| 12/8/2025 | $46.30 | $46.30 | $44.86 | $45.13 | 11,615 |
| 12/5/2025 | $46.57 | $46.78 | $45.98 | $46.30 | 14,500 |
| 12/4/2025 | $45.64 | $46.59 | $45.63 | $46.10 | 28,102 |