|
Closing price on 6/22/2023
|
|
| Open |
23.60 |
| High |
23.93 |
| Low |
23.53 |
| Volume |
1,213,400 |
| Split-adjusted Price |
23.85 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2023
|
+0.25 / +1.06%
|
23.60
|
23.93
|
23.53
|
23.85
|
23.82
|
23.85
|
1,213,400
|
|
|
6/21/2023
|
+0.15 / +0.64%
|
23.45
|
23.60
|
23.00
|
23.60
|
23.46
|
23.60
|
2,803,300
|
|
|
6/20/2023
|
+0.17 / +0.73%
|
23.45
|
23.50
|
23.30
|
23.45
|
23.44
|
23.45
|
618,000
|
|
|
6/19/2023
|
-0.17 / -0.72%
|
23.68
|
23.68
|
23.28
|
23.28
|
23.68
|
23.28
|
15,201,600
|
|
|
6/16/2023
|
-0.05 / -0.21%
|
23.55
|
23.75
|
23.45
|
23.45
|
23.69
|
23.45
|
7,974,000
|
|
|
6/15/2023
|
-0.10 / -0.42%
|
23.60
|
23.70
|
23.36
|
23.50
|
23.44
|
23.50
|
962,500
|
|
|
6/14/2023
|
+0.10 / +0.43%
|
23.51
|
23.74
|
23.51
|
23.60
|
23.59
|
23.60
|
872,700
|
|
|
6/13/2023
|
0.00 / 0.00%
|
23.58
|
23.64
|
23.47
|
23.50
|
23.59
|
23.50
|
2,101,400
|
|
|
6/12/2023
|
+0.20 / +0.86%
|
23.28
|
23.50
|
23.20
|
23.50
|
23.29
|
23.50
|
13,214,800
|
|
|
6/9/2023
|
+0.13 / +0.56%
|
23.16
|
23.30
|
23.12
|
23.30
|
23.15
|
23.30
|
1,446,800
|
|
|
6/8/2023
|
-0.34 / -1.45%
|
23.50
|
23.50
|
23.03
|
23.17
|
23.31
|
23.17
|
3,953,100
|
|
|
6/7/2023
|
+0.06 / +0.26%
|
23.60
|
23.60
|
23.35
|
23.51
|
23.45
|
23.51
|
1,356,400
|
|
|
6/6/2023
|
+0.15 / +0.64%
|
23.30
|
23.47
|
23.28
|
23.45
|
23.37
|
23.45
|
1,200,900
|
|
|
6/5/2023
|
+0.48 / +2.10%
|
23.22
|
23.43
|
23.22
|
23.30
|
23.34
|
23.30
|
793,100
|
|
|
6/2/2023
|
+0.40 / +1.78%
|
22.52
|
23.25
|
22.52
|
22.82
|
22.98
|
22.82
|
1,353,900
|
|
|
6/1/2023
|
-0.33 / -1.45%
|
22.71
|
22.71
|
22.42
|
22.42
|
22.53
|
22.42
|
1,623,700
|
|
|
5/31/2023
|
+0.21 / +0.93%
|
22.50
|
22.75
|
22.42
|
22.75
|
22.53
|
22.75
|
2,030,000
|
|
|
5/30/2023
|
+0.18 / +0.81%
|
22.59
|
22.59
|
22.40
|
22.54
|
22.51
|
22.54
|
4,595,000
|
|
|
5/29/2023
|
+0.06 / +0.27%
|
22.30
|
22.47
|
22.01
|
22.36
|
22.39
|
22.36
|
755,100
|
|
|
5/26/2023
|
+0.11 / +0.50%
|
22.20
|
22.34
|
22.20
|
22.30
|
22.27
|
22.30
|
2,338,000
|
|
|
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
|
|
|