(NY: MVPA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	30.95	30.95	30.33	30.33	3,268	-0.83(-2.67%)
Apr 29, 2024	31.10	31.16	31.10	31.16	2,129	+0.14(+0.45%)
Apr 26, 2024	31.04	31.04	31.03	31.03	1,762	+0.15(+0.50%)
Apr 25, 2024	30.87	30.87	30.87	30.87	128	-0.07(-0.23%)
Apr 24, 2024	31.20	31.20	30.68	30.94	2,241	-0.06(-0.20%)
Apr 23, 2024	30.65	31.17	30.55	31.00	3,123	+0.45(+1.46%)
Apr 22, 2024	30.31	30.71	30.23	30.56	8,640	+0.47(+1.57%)
Apr 19, 2024	30.06	30.23	30.06	30.09	507	-0.01(-0.04%)
Apr 18, 2024	30.41	30.41	30.10	30.10	705	+0.08(+0.26%)
Apr 17, 2024	30.35	30.38	29.94	30.02	1,091	-0.14(-0.46%)
Apr 16, 2024	30.29	30.29	30.09	30.16	3,809	-0.31(-1.02%)
Apr 15, 2024	31.26	31.29	30.47	30.47	2,908	-0.22(-0.70%)
Apr 12, 2024	31.08	31.08	30.58	30.69	10,131	-0.47(-1.52%)
Apr 11, 2024	31.16	31.20	30.87	31.16	6,596	+0.08(+0.25%)
Apr 10, 2024	32.00	32.00	30.72	31.08	5,849	-0.37(-1.18%)
Apr 09, 2024	31.70	31.70	31.19	31.45	3,467	-0.19(-0.61%)
Apr 08, 2024	31.78	31.85	31.64	31.64	10,365	+0.14(+0.45%)
Apr 05, 2024	31.47	31.74	31.47	31.50	2,639	+0.10(+0.31%)
Apr 04, 2024	32.10	32.26	31.40	31.40	8,273	-0.34(-1.07%)
Apr 03, 2024	31.65	31.96	31.65	31.74	6,153	+0.15(+0.49%)
Apr 02, 2024	31.52	31.60	31.32	31.59	5,205	-0.63(-1.96%)
Apr 01, 2024	32.41	32.42	32.10	32.22	9,316	-0.20(-0.62%)
Mar 28, 2024	32.83	32.90	32.42	32.42	20,332	-0.29(-0.89%)
Mar 27, 2024	32.76	32.86	32.45	32.71	11,661	+0.27(+0.84%)
Mar 26, 2024	32.55	32.63	32.35	32.44	14,016	+0.07(+0.21%)
Mar 25, 2024	31.90	32.47	31.90	32.37	8,632	+0.60(+1.89%)
Mar 22, 2024	32.07	32.08	31.75	31.77	7,620	-0.49(-1.52%)
Mar 21, 2024	32.08	32.42	32.08	32.26	12,964	+0.40(+1.26%)
Mar 20, 2024	31.14	31.86	30.96	31.86	27,222	+0.78(+2.51%)
Mar 19, 2024	30.74	31.09	30.37	31.08	25,125	+0.34(+1.11%)
Mar 18, 2024	31.64	31.64	30.73	30.74	26,315	-1.12(-3.52%)
Mar 15, 2024	30.95	31.87	30.95	31.86	6,408	+0.52(+1.66%)
Mar 14, 2024	31.90	31.90	30.75	31.34	25,211	-0.75(-2.34%)
Mar 13, 2024	31.43	32.16	31.34	32.09	23,317	+0.91(+2.90%)
Mar 12, 2024	30.88	31.19	30.37	31.19	10,729	+0.58(+1.88%)
Mar 11, 2024	31.02	31.23	30.61	30.61	10,255	+0.08(+0.26%)
Mar 08, 2024	30.30	30.65	30.14	30.53	19,807	+0.51(+1.70%)
Mar 07, 2024	29.82	31.00	29.60	30.02	6,943	+0.50(+1.70%)
Mar 06, 2024	29.20	29.74	29.11	29.52	14,065	+0.87(+3.03%)
Mar 05, 2024	29.58	30.00	28.65	28.65	13,371	-1.42(-4.72%)
Mar 04, 2024	29.84	30.25	29.82	30.07	23,613	+0.83(+2.84%)
Mar 01, 2024	28.78	29.25	28.63	29.24	19,449	+0.45(+1.57%)
Feb 29, 2024	28.73	28.90	28.54	28.79	2,909	+0.45(+1.58%)
Feb 28, 2024	28.07	28.51	27.94	28.34	29,749	+0.65(+2.36%)
Feb 27, 2024	27.24	27.78	27.24	27.69	11,955	+0.75(+2.77%)
Feb 26, 2024	26.78	26.97	26.78	26.94	5,631	+0.57(+2.16%)
Feb 23, 2024	26.33	26.42	26.24	26.37	3,965	+0.01(+0.04%)
Feb 22, 2024	26.34	26.46	26.22	26.36	8,588	+0.42(+1.61%)
Feb 21, 2024	26.10	26.10	25.90	25.94	1,082	-0.30(-1.15%)
Feb 20, 2024	26.30	26.32	26.16	26.24	3,138	-0.27(-1.03%)
Feb 16, 2024	26.69	26.74	26.51	26.52	1,586	-0.11(-0.41%)
Feb 15, 2024	26.68	26.80	26.53	26.63	5,087	+0.33(+1.24%)
Feb 14, 2024	26.11	26.35	25.86	26.30	13,279	+0.66(+2.57%)
Feb 13, 2024	25.46	25.90	25.46	25.64	8,067	-0.76(-2.88%)
Feb 12, 2024	26.07	26.45	26.05	26.40	3,033	+0.70(+2.70%)
Feb 09, 2024	25.50	25.78	25.46	25.70	3,416	+0.14(+0.57%)
Feb 08, 2024	24.98	25.56	24.98	25.56	39,660	+0.83(+3.36%)
Feb 07, 2024	24.71	24.74	24.42	24.73	1,375	+0.31(+1.26%)
Feb 06, 2024	24.37	24.53	24.33	24.42	1,335	+0.03(+0.12%)
Feb 05, 2024	24.62	24.63	24.18	24.39	2,116	-0.44(-1.76%)
Feb 02, 2024	24.72	24.89	24.66	24.83	1,713	-0.08(-0.30%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.