|
Closing price on 8/30/2024
|
|
| Open |
33.50 |
| High |
33.55 |
| Low |
33.40 |
| Volume |
1,522,900 |
| Split-adjusted Price |
33.55 |
|
|
FUEVFVND Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2024
|
+0.13 / +0.39%
|
33.50
|
33.55
|
33.40
|
33.55
|
33.49
|
33.55
|
1,522,900
|
|
|
8/29/2024
|
+0.04 / +0.12%
|
33.40
|
33.51
|
33.35
|
33.42
|
33.44
|
33.42
|
383,700
|
|
|
8/28/2024
|
0.00 / 0.00%
|
33.38
|
33.80
|
33.24
|
33.38
|
33.31
|
33.38
|
375,500
|
|
|
8/27/2024
|
-0.12 / -0.36%
|
33.49
|
33.50
|
33.15
|
33.38
|
33.27
|
33.38
|
839,202
|
|
|
8/26/2024
|
-0.25 / -0.74%
|
33.75
|
33.81
|
33.42
|
33.50
|
33.61
|
33.50
|
1,327,400
|
|
|
8/23/2024
|
-0.02 / -0.06%
|
33.76
|
33.77
|
33.50
|
33.75
|
33.60
|
33.75
|
1,105,689
|
|
|
8/22/2024
|
+0.09 / +0.27%
|
33.68
|
33.85
|
33.65
|
33.77
|
33.78
|
33.77
|
862,613
|
|
|
8/21/2024
|
+0.28 / +0.84%
|
33.26
|
33.68
|
33.26
|
33.68
|
33.42
|
33.68
|
2,000,000
|
|
|
8/20/2024
|
+0.25 / +0.75%
|
33.15
|
33.50
|
33.10
|
33.40
|
33.31
|
33.40
|
711,900
|
|
|
8/19/2024
|
+0.49 / +1.50%
|
32.85
|
33.23
|
32.76
|
33.15
|
32.99
|
33.15
|
1,170,200
|
|
|
8/16/2024
|
+0.71 / +2.22%
|
31.95
|
32.66
|
31.95
|
32.66
|
32.30
|
32.66
|
1,850,629
|
|
|
8/15/2024
|
-0.15 / -0.47%
|
32.18
|
32.18
|
31.40
|
31.95
|
31.87
|
31.95
|
928,200
|
|
|
8/14/2024
|
+0.05 / +0.16%
|
32.20
|
32.20
|
31.93
|
32.10
|
32.04
|
32.10
|
984,042
|
|
|
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
|
|
|