|
Closing price on 5/25/2023
|
|
| Open |
22.25 |
| High |
22.33 |
| Low |
22.10 |
| Volume |
3,019,700 |
| Split-adjusted Price |
22.19 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2023
|
-0.08 / -0.36%
|
22.25
|
22.33
|
22.10
|
22.19
|
22.23
|
22.19
|
3,019,700
|
|
|
5/24/2023
|
-0.03 / -0.13%
|
22.32
|
22.49
|
22.24
|
22.27
|
22.34
|
22.27
|
667,100
|
|
|
5/23/2023
|
-0.08 / -0.36%
|
22.49
|
22.59
|
22.30
|
22.30
|
22.46
|
22.30
|
535,700
|
|
|
5/22/2023
|
+0.07 / +0.31%
|
22.36
|
22.44
|
22.33
|
22.38
|
22.40
|
22.38
|
3,195,300
|
|
|
5/19/2023
|
-0.04 / -0.18%
|
22.35
|
22.35
|
22.21
|
22.31
|
22.26
|
22.31
|
833,600
|
|
|
5/18/2023
|
+0.05 / +0.22%
|
22.21
|
22.37
|
22.17
|
22.35
|
22.20
|
22.35
|
1,135,800
|
|
|
5/17/2023
|
-0.15 / -0.67%
|
22.45
|
22.45
|
22.25
|
22.30
|
22.39
|
22.30
|
917,900
|
|
|
5/16/2023
|
-0.03 / -0.13%
|
22.44
|
22.50
|
22.34
|
22.45
|
22.39
|
22.45
|
321,100
|
|
|
5/15/2023
|
+0.17 / +0.76%
|
22.42
|
22.59
|
22.38
|
22.48
|
22.48
|
22.48
|
1,759,100
|
|
|
5/12/2023
|
+0.05 / +0.22%
|
22.20
|
22.31
|
22.13
|
22.31
|
22.24
|
22.31
|
328,900
|
|
|
5/11/2023
|
-0.04 / -0.18%
|
22.31
|
22.41
|
22.15
|
22.26
|
22.22
|
22.26
|
1,448,800
|
|
|
5/10/2023
|
+0.14 / +0.63%
|
22.50
|
22.50
|
22.10
|
22.30
|
22.17
|
22.30
|
2,425,800
|
|
|
5/9/2023
|
+0.06 / +0.27%
|
22.20
|
22.20
|
22.06
|
22.16
|
22.12
|
22.16
|
1,343,000
|
|
|
5/8/2023
|
-0.20 / -0.90%
|
22.21
|
22.21
|
22.05
|
22.10
|
22.11
|
22.10
|
977,800
|
|
|
5/5/2023
|
-0.14 / -0.62%
|
22.40
|
22.41
|
22.15
|
22.30
|
22.24
|
22.30
|
568,300
|
|
|
5/4/2023
|
-0.26 / -1.15%
|
22.67
|
22.67
|
22.16
|
22.44
|
22.28
|
22.44
|
3,150,700
|
|
|
4/28/2023
|
+0.48 / +2.16%
|
22.45
|
22.70
|
22.15
|
22.70
|
22.26
|
22.70
|
1,105,900
|
|
|
4/27/2023
|
0.00 / 0.00%
|
22.22
|
22.44
|
22.15
|
22.22
|
22.20
|
22.22
|
33,300
|
|
|
4/26/2023
|
+0.22 / +1.00%
|
21.99
|
22.22
|
21.85
|
22.22
|
21.96
|
22.22
|
308,100
|
|
|
4/25/2023
|
-0.20 / -0.90%
|
22.55
|
22.55
|
21.90
|
22.00
|
22.07
|
22.00
|
1,204,600
|
|
|
4/24/2023
|
-0.13 / -0.58%
|
22.42
|
22.60
|
22.19
|
22.20
|
22.25
|
22.20
|
5,198,400
|
|
|
4/21/2023
|
-0.26 / -1.15%
|
22.59
|
22.59
|
22.24
|
22.33
|
22.42
|
22.33
|
959,200
|
|
|
4/20/2023
|
+0.04 / +0.18%
|
22.58
|
22.59
|
22.39
|
22.59
|
22.46
|
22.59
|
292,000
|
|
|
4/19/2023
|
-0.08 / -0.35%
|
22.63
|
22.94
|
22.53
|
22.55
|
22.63
|
22.55
|
1,176,300
|
|
|
4/18/2023
|
-0.06 / -0.26%
|
22.98
|
22.98
|
22.62
|
22.63
|
22.67
|
22.63
|
665,700
|
|
|
4/17/2023
|
-0.15 / -0.66%
|
22.95
|
22.95
|
22.60
|
22.69
|
22.66
|
22.69
|
802,000
|
|
|
4/14/2023
|
-0.06 / -0.26%
|
22.87
|
23.01
|
22.72
|
22.84
|
22.87
|
22.84
|
336,300
|
|
|
4/13/2023
|
-0.13 / -0.56%
|
23.09
|
23.09
|
22.83
|
22.90
|
22.90
|
22.90
|
1,000,700
|
|
|
4/12/2023
|
+0.13 / +0.57%
|
22.90
|
23.14
|
22.90
|
23.03
|
23.00
|
23.03
|
3,745,600
|
|
|
4/11/2023
|
+0.05 / +0.22%
|
22.85
|
22.93
|
22.75
|
22.90
|
22.89
|
22.90
|
2,759,400
|
|
|