|
Closing price on 8/13/2024
|
|
| Open |
32.10 |
| High |
32.11 |
| Low |
31.85 |
| Volume |
1,165,105 |
| Split-adjusted Price |
32.05 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2024
|
-0.05 / -0.16%
|
32.10
|
32.11
|
31.85
|
32.05
|
32.02
|
32.05
|
1,165,105
|
|
|
8/12/2024
|
+0.40 / +1.26%
|
31.84
|
32.10
|
31.63
|
32.10
|
31.75
|
32.10
|
311,023
|
|
|
8/9/2024
|
+0.43 / +1.38%
|
31.20
|
31.70
|
31.20
|
31.70
|
31.53
|
31.70
|
809,700
|
|
|
8/8/2024
|
-0.27 / -0.86%
|
31.32
|
31.34
|
30.95
|
31.27
|
31.19
|
31.27
|
1,953,800
|
|
|
8/7/2024
|
-0.03 / -0.10%
|
31.57
|
31.57
|
31.15
|
31.54
|
31.33
|
31.54
|
979,700
|
|
|
8/6/2024
|
+0.22 / +0.70%
|
31.13
|
31.57
|
31.10
|
31.57
|
31.28
|
31.57
|
748,000
|
|
|
8/5/2024
|
-0.97 / -3.00%
|
32.00
|
32.27
|
31.01
|
31.35
|
31.65
|
31.35
|
2,106,000
|
|
|
8/2/2024
|
+0.01 / +0.03%
|
32.25
|
32.32
|
31.68
|
32.32
|
31.81
|
32.32
|
1,067,000
|
|
|
8/1/2024
|
-0.57 / -1.73%
|
32.80
|
32.88
|
31.98
|
32.31
|
32.43
|
32.31
|
2,103,700
|
|
|
7/31/2024
|
+0.04 / +0.12%
|
32.83
|
32.88
|
32.59
|
32.88
|
32.70
|
32.88
|
343,926
|
|
|
7/30/2024
|
+0.08 / +0.24%
|
32.67
|
32.84
|
32.37
|
32.84
|
32.51
|
32.84
|
1,309,742
|
|
|
7/29/2024
|
+0.07 / +0.21%
|
32.87
|
32.87
|
32.60
|
32.76
|
32.68
|
32.76
|
844,900
|
|
|
7/26/2024
|
+0.39 / +1.21%
|
32.34
|
32.69
|
32.24
|
32.69
|
32.30
|
32.69
|
534,200
|
|
|
7/25/2024
|
-0.15 / -0.46%
|
32.20
|
32.30
|
32.02
|
32.30
|
32.12
|
32.30
|
504,300
|
|
|
7/24/2024
|
0.00 / 0.00%
|
32.15
|
32.45
|
31.80
|
32.45
|
32.10
|
32.45
|
522,000
|
|
|
7/23/2024
|
-0.19 / -0.58%
|
32.71
|
32.73
|
32.15
|
32.45
|
32.58
|
32.45
|
2,381,800
|
|
|
7/22/2024
|
-0.43 / -1.30%
|
33.00
|
33.00
|
32.26
|
32.64
|
32.54
|
32.64
|
1,676,400
|
|
|
7/19/2024
|
0.00 / 0.00%
|
33.39
|
33.39
|
32.71
|
33.07
|
32.85
|
33.07
|
1,031,800
|
|
|
7/18/2024
|
+0.02 / +0.06%
|
33.04
|
33.21
|
32.67
|
33.07
|
32.97
|
33.07
|
1,273,900
|
|
|
7/17/2024
|
-0.14 / -0.42%
|
33.21
|
33.50
|
33.00
|
33.05
|
33.22
|
33.05
|
2,761,600
|
|
|
7/16/2024
|
+0.20 / +0.61%
|
33.02
|
33.30
|
33.02
|
33.19
|
33.22
|
33.19
|
758,200
|
|
|
7/15/2024
|
-0.03 / -0.09%
|
33.01
|
33.23
|
32.90
|
32.99
|
33.07
|
32.99
|
695,700
|
|
|
7/12/2024
|
-0.11 / -0.33%
|
33.13
|
33.23
|
32.90
|
33.02
|
33.11
|
33.02
|
824,000
|
|
|
7/11/2024
|
-0.14 / -0.42%
|
33.20
|
33.46
|
33.11
|
33.13
|
33.24
|
33.13
|
1,422,800
|
|
|
7/10/2024
|
-0.23 / -0.69%
|
33.35
|
33.53
|
33.23
|
33.27
|
33.41
|
33.27
|
2,621,600
|
|
|
7/9/2024
|
+0.34 / +1.03%
|
33.16
|
33.50
|
33.01
|
33.50
|
33.21
|
33.50
|
1,444,800
|
|
|
7/8/2024
|
+0.12 / +0.36%
|
33.33
|
33.33
|
32.91
|
33.16
|
33.12
|
33.16
|
1,758,895
|
|
|
7/5/2024
|
+0.04 / +0.12%
|
33.00
|
33.07
|
32.80
|
33.04
|
32.97
|
33.04
|
4,052,064
|
|
|
7/4/2024
|
+0.30 / +0.92%
|
32.78
|
33.00
|
32.73
|
33.00
|
32.82
|
33.00
|
1,846,600
|
|
|
7/3/2024
|
+0.09 / +0.28%
|
32.65
|
32.71
|
32.37
|
32.70
|
32.63
|
32.70
|
1,373,042
|
|
|