(NY: TOUS )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 11, 2024	27.58	27.72	27.58	27.67	9,133	-0.30(-1.08%)
Jun 10, 2024	27.94	28.00	27.94	27.97	1,708	+0.03(+0.11%)
Jun 07, 2024	28.05	28.06	27.94	27.94	1,479	-0.38(-1.33%)
Jun 06, 2024	28.29	28.33	28.29	28.31	6,406	+0.10(+0.35%)
Jun 05, 2024	28.13	28.22	28.13	28.21	7,846	+0.25(+0.90%)
Jun 04, 2024	27.98	27.98	27.86	27.96	2,471	-0.09(-0.32%)
Jun 03, 2024	28.05	28.12	27.98	28.05	1,988	+0.04(+0.14%)
May 31, 2024	27.84	28.01	27.84	28.01	383	+0.23(+0.83%)
May 30, 2024	27.84	27.85	27.78	27.78	3,611	+0.21(+0.77%)
May 29, 2024	27.68	27.68	27.57	27.57	2,953	-0.46(-1.63%)
May 28, 2024	28.14	28.14	27.96	28.03	5,844	+0.01(+0.03%)
May 24, 2024	28.05	28.05	28.01	28.02	4,015	+0.23(+0.83%)
May 23, 2024	27.76	27.80	27.74	27.79	1,783	-0.13(-0.47%)
May 22, 2024	27.97	28.02	27.87	27.92	3,842	-0.28(-1.01%)
May 21, 2024	28.18	28.20	28.18	28.20	2,231	-0.05(-0.16%)
May 20, 2024	28.24	28.32	28.24	28.25	1,775	+0.02(+0.08%)
May 17, 2024	28.25	28.25	28.20	28.23	3,658	+0.09(+0.33%)
May 16, 2024	28.20	28.20	28.13	28.13	2,021	-0.18(-0.62%)
May 15, 2024	28.29	28.31	28.21	28.31	5,645	+0.29(+1.03%)
May 14, 2024	27.92	28.06	27.92	28.02	8,219	+0.21(+0.76%)
May 13, 2024	28.00	28.00	27.81	27.81	3,736	+0.00(+0.00%)
May 10, 2024	27.84	27.89	27.80	27.81	8,191	+0.04(+0.14%)
May 09, 2024	27.77	27.82	27.75	27.77	7,512	+0.19(+0.68%)
May 08, 2024	27.58	27.58	27.58	27.58	415	-0.01(-0.05%)
May 07, 2024	27.62	27.66	27.60	27.60	3,642	+0.07(+0.27%)
May 06, 2024	27.50	27.55	27.50	27.52	7,069	+0.21(+0.77%)
May 03, 2024	27.27	27.32	27.27	27.31	4,267	+0.25(+0.94%)
May 02, 2024	26.92	27.09	26.92	27.06	5,131	+0.32(+1.21%)
May 01, 2024	27.00	27.00	26.74	26.74	5,785	-0.06(-0.24%)
Apr 30, 2024	27.04	27.04	26.80	26.80	676	-0.28(-1.05%)
Apr 29, 2024	27.05	27.08	27.05	27.08	1,056	+0.15(+0.57%)
Apr 26, 2024	26.95	26.95	26.93	26.93	2,046	+0.23(+0.86%)
Apr 25, 2024	26.70	26.70	26.68	26.70	329	-0.12(-0.44%)
Apr 24, 2024	26.84	26.86	26.82	26.82	3,726	-0.06(-0.23%)
Apr 23, 2024	26.87	26.88	26.86	26.88	3,038	+0.35(+1.32%)
Apr 22, 2024	26.48	26.61	26.48	26.53	16,921	+0.34(+1.30%)
Apr 19, 2024	26.27	26.27	26.16	26.19	1,284	-0.07(-0.26%)
Apr 18, 2024	26.40	26.53	26.26	26.26	10,278	-0.15(-0.59%)
Apr 17, 2024	26.35	26.42	26.35	26.42	152	-0.00(-0.02%)
Apr 16, 2024	26.41	26.47	26.38	26.42	3,093	-0.27(-1.02%)
Apr 15, 2024	26.93	26.93	26.68	26.69	2,359	-0.11(-0.41%)
Apr 12, 2024	26.98	26.98	26.77	26.80	1,126	-0.43(-1.59%)
Apr 11, 2024	27.25	27.25	27.23	27.23	883	+0.06(+0.23%)
Apr 10, 2024	27.15	27.21	27.09	27.17	3,836	-0.32(-1.15%)
Apr 09, 2024	27.54	27.57	27.42	27.49	4,943	-0.04(-0.16%)
Apr 08, 2024	27.54	27.56	27.46	27.53	4,512	+0.20(+0.73%)
Apr 05, 2024	27.20	27.35	27.20	27.33	4,208	+0.10(+0.36%)
Apr 04, 2024	27.25	27.25	27.23	27.23	438	-0.24(-0.86%)
Apr 03, 2024	27.46	27.49	27.43	27.47	50,154	+0.14(+0.52%)
Apr 02, 2024	27.29	27.33	27.28	27.33	4,167	-0.15(-0.55%)
Apr 01, 2024	27.47	27.48	27.46	27.48	2,605	-0.11(-0.39%)
Mar 28, 2024	27.57	27.61	27.57	27.59	3,763	-0.03(-0.11%)
Mar 27, 2024	27.57	27.62	27.53	27.62	5,319	+0.14(+0.52%)
Mar 26, 2024	27.55	27.57	27.47	27.47	3,618	+0.02(+0.08%)
Mar 25, 2024	27.48	27.48	27.45	27.45	657	-0.02(-0.08%)
Mar 22, 2024	27.48	27.50	27.46	27.47	2,353	-0.04(-0.16%)
Mar 21, 2024	27.56	27.57	27.52	27.52	3,978	+0.03(+0.11%)
Mar 20, 2024	27.19	27.49	27.17	27.49	10,096	+0.27(+0.98%)
Mar 19, 2024	27.18	27.23	27.18	27.22	2,266	+0.12(+0.45%)
Mar 18, 2024	27.12	27.14	27.10	27.10	1,146	+0.03(+0.12%)
Mar 15, 2024	27.12	27.12	27.05	27.06	13,985	-0.02(-0.08%)
Mar 14, 2024	27.08	27.10	27.02	27.08	14,622	-0.21(-0.76%)
Mar 13, 2024	27.34	27.34	27.28	27.29	1,113	+0.00(+0.01%)
Mar 12, 2024	27.22	27.29	27.22	27.29	1,720	+0.29(+1.09%)
Mar 11, 2024	27.03	27.03	26.90	27.00	2,189	-0.15(-0.55%)
Mar 08, 2024	27.20	27.24	27.15	27.15	1,283	-0.19(-0.71%)
Mar 07, 2024	27.22	27.34	27.22	27.34	841	+0.38(+1.43%)
Mar 06, 2024	26.99	27.03	26.91	26.96	25,620	+0.25(+0.93%)
Mar 05, 2024	26.76	26.77	26.70	26.71	4,915	+0.01(+0.03%)
Mar 04, 2024	26.78	26.79	26.70	26.70	26,452	-0.08(-0.30%)
Mar 01, 2024	26.58	26.78	26.58	26.78	6,615	+0.25(+0.94%)
Feb 29, 2024	26.64	26.64	26.45	26.53	4,555	-0.10(-0.37%)
Feb 28, 2024	26.62	26.66	26.62	26.63	1,556	-0.11(-0.41%)
Feb 27, 2024	26.75	26.78	26.70	26.74	11,677	-0.00(-0.02%)
Feb 26, 2024	26.73	26.75	26.70	26.74	2,356	-0.03(-0.13%)
Feb 23, 2024	26.79	26.83	26.76	26.77	5,290	-0.03(-0.12%)
Feb 22, 2024	26.80	26.82	26.78	26.81	4,258	+0.36(+1.36%)
Feb 21, 2024	26.40	26.45	26.35	26.45	9,574	+0.02(+0.08%)
Feb 20, 2024	26.51	26.51	26.37	26.43	3,560	+0.08(+0.29%)
Feb 16, 2024	26.34	26.45	26.34	26.35	1,847	+0.07(+0.27%)
Feb 15, 2024	26.18	26.28	26.16	26.28	1,486	+0.25(+0.98%)
Feb 14, 2024	25.90	26.03	25.90	26.02	6,602	+0.24(+0.95%)
Feb 13, 2024	25.92	25.92	25.73	25.78	8,788	-0.42(-1.61%)
Feb 12, 2024	26.25	26.25	26.20	26.20	966	-0.02(-0.09%)
Feb 09, 2024	26.11	26.23	26.08	26.23	5,783	+0.16(+0.62%)
Feb 08, 2024	26.03	26.07	26.03	26.06	6,994	-0.01(-0.02%)
Feb 07, 2024	26.07	26.09	26.05	26.07	4,885	-0.02(-0.09%)
Feb 06, 2024	26.00	26.09	26.00	26.09	12,562	+0.16(+0.63%)
Feb 05, 2024	25.80	25.94	25.80	25.93	40,207	-0.06(-0.22%)
Feb 02, 2024	25.93	26.00	25.93	25.98	6,252	-0.19(-0.73%)
Feb 01, 2024	26.14	26.18	26.14	26.18	1,470	+0.29(+1.11%)
Jan 31, 2024	26.16	26.16	25.87	25.89	11,493	-0.15(-0.57%)
Jan 30, 2024	25.98	26.06	25.97	26.04	3,723	-0.06(-0.22%)
Jan 29, 2024	25.88	26.10	25.88	26.10	3,266	+0.10(+0.40%)
Jan 26, 2024	26.01	26.03	25.98	26.00	6,277	+0.14(+0.54%)
Jan 25, 2024	25.82	25.86	25.78	25.86	2,831	+0.07(+0.26%)
Jan 24, 2024	25.91	25.93	25.79	25.79	2,828	+0.15(+0.57%)
Jan 23, 2024	25.60	25.64	25.54	25.64	4,954	-0.05(-0.19%)
Jan 22, 2024	25.65	25.73	25.64	25.69	34,913	+0.05(+0.19%)
Jan 19, 2024	25.44	25.64	25.42	25.64	2,011	+0.10(+0.39%)
Jan 18, 2024	25.39	25.54	25.34	25.54	8,032	+0.24(+0.96%)
Jan 17, 2024	25.13	25.30	25.13	25.30	3,071	-0.18(-0.72%)
Jan 16, 2024	25.62	25.64	25.45	25.48	16,046	-0.45(-1.74%)
Jan 12, 2024	26.00	26.00	25.90	25.93	12,610	+0.07(+0.26%)
Jan 11, 2024	25.86	25.86	25.86	25.86	260	-0.01(-0.02%)
Jan 10, 2024	25.89	25.91	25.87	25.87	3,221	+0.14(+0.54%)
Jan 09, 2024	25.73	25.73	25.70	25.73	1,903	-0.16(-0.61%)
Jan 08, 2024	25.64	25.91	25.64	25.89	3,375	+0.23(+0.88%)
Jan 05, 2024	25.82	25.82	25.66	25.66	5,098	+0.07(+0.26%)
Jan 04, 2024	25.71	25.71	25.59	25.59	6,204	+0.07(+0.29%)
Jan 03, 2024	25.55	25.56	25.52	25.52	4,211	-0.20(-0.78%)
Jan 02, 2024	25.81	25.87	25.72	25.72	3,209	-0.32(-1.24%)
Dec 29, 2023	26.02	26.08	26.02	26.04	421	-0.00(-0.01%)
Dec 28, 2023	26.23	26.23	26.05	26.05	1,211	-0.04(-0.16%)
Dec 27, 2023	26.06	26.13	25.90	26.09	19,517	+0.05(+0.19%)
Dec 26, 2023	25.96	26.06	25.96	26.04	4,675	+0.14(+0.55%)
Dec 22, 2023	25.95	25.96	25.83	25.90	8,464	+0.04(+0.17%)
Dec 21, 2023	25.73	25.85	25.67	25.85	8,172	+0.41(+1.63%)
Dec 20, 2023	25.68	25.79	25.44	25.44	28,234	-0.29(-1.13%)
Dec 19, 2023	25.65	25.74	25.65	25.73	7,660	+0.26(+1.03%)
Dec 18, 2023	25.46	25.47	25.43	25.47	1,844	+0.05(+0.22%)
Dec 15, 2023	25.47	25.52	25.38	25.41	9,982	-0.27(-1.07%)
Dec 14, 2023	25.66	25.78	25.62	25.69	2,409	+0.21(+0.81%)
Dec 13, 2023	25.08	25.48	25.02	25.48	2,680	+0.38(+1.53%)
Dec 12, 2023	24.93	25.10	24.93	25.10	10,510	+0.03(+0.14%)
Dec 11, 2023	24.98	25.06	24.98	25.06	1,365	+0.07(+0.26%)
Dec 08, 2023	24.86	25.00	24.86	25.00	2,309	+0.12(+0.49%)
Dec 07, 2023	24.77	24.88	24.71	24.87	14,155	+0.16(+0.63%)
Dec 06, 2023	24.92	24.92	24.72	24.72	17,885	+0.04(+0.14%)
Dec 05, 2023	24.73	24.73	24.64	24.68	5,251	-0.11(-0.46%)
Dec 04, 2023	24.77	24.80	24.75	24.80	3,610	-0.19(-0.75%)
Dec 01, 2023	24.80	24.98	24.78	24.98	20,997	+0.25(+0.99%)
Nov 30, 2023	24.73	24.77	24.70	24.74	12,565	-0.06(-0.24%)
Nov 29, 2023	24.80	24.86	24.79	24.80	8,753	+0.04(+0.16%)
Nov 28, 2023	24.81	24.81	24.73	24.76	46,629	+0.02(+0.08%)
Nov 27, 2023	24.72	24.75	24.72	24.74	1,133	-0.04(-0.18%)
Nov 24, 2023	24.80	24.80	24.78	24.78	454	+0.21(+0.86%)
Nov 22, 2023	24.51	24.58	24.51	24.57	11,068	+0.07(+0.28%)
Nov 21, 2023	24.54	24.56	24.50	24.50	42,078	-0.13(-0.51%)
Nov 20, 2023	24.60	24.69	24.60	24.63	25,820	+0.13(+0.52%)
Nov 17, 2023	24.48	24.50	24.48	24.50	1,007	+0.31(+1.29%)
Nov 16, 2023	24.21	24.21	24.11	24.19	5,335	-0.04(-0.18%)
Nov 15, 2023	24.31	24.31	24.23	24.23	1,588	-0.00(-0.00%)
Nov 14, 2023	23.98	24.25	23.98	24.23	6,526	+0.59(+2.48%)
Nov 13, 2023	23.62	23.65	23.62	23.65	379	+0.07(+0.31%)
Nov 10, 2023	23.41	23.57	23.40	23.57	2,544	+0.17(+0.72%)
Nov 09, 2023	23.59	23.59	23.41	23.41	509	-0.04(-0.16%)
Nov 08, 2023	23.50	23.50	23.40	23.44	7,437	-0.04(-0.16%)
Nov 07, 2023	23.48	23.48	23.47	23.48	1,601	-0.10(-0.42%)
Nov 06, 2023	23.62	23.62	23.56	23.58	1,907	-0.09(-0.36%)
Nov 03, 2023	23.65	23.74	23.65	23.67	2,728	+0.26(+1.10%)
Nov 02, 2023	23.28	23.41	23.28	23.41	7,529	+0.48(+2.10%)
Nov 01, 2023	24.14	24.14	22.76	22.93	3,814	+0.20(+0.88%)
Oct 31, 2023	22.67	22.74	22.63	22.73	2,273	+0.14(+0.63%)
Oct 30, 2023	22.53	22.61	22.53	22.58	3,479	+0.33(+1.49%)
Oct 27, 2023	22.25	22.25	22.25	22.25	100	-0.09(-0.40%)
Oct 26, 2023	22.34	22.34	22.34	22.34	2	-0.20(-0.91%)
Oct 25, 2023	22.71	22.71	22.55	22.55	2,363	-0.22(-0.95%)
Oct 24, 2023	22.65	22.76	22.65	22.76	6,025	+0.06(+0.27%)
Oct 23, 2023	22.56	22.85	22.56	22.70	2,528	+0.05(+0.22%)
Oct 20, 2023	22.74	22.75	22.65	22.65	19,989	-0.24(-1.07%)
Oct 19, 2023	23.04	23.14	22.89	22.89	5,036	-0.26(-1.13%)
Oct 18, 2023	23.27	23.27	23.14	23.16	7,821	-0.41(-1.73%)
Oct 17, 2023	23.39	23.63	23.39	23.57	9,826	+0.01(+0.06%)
Oct 16, 2023	23.51	23.56	23.51	23.55	2,779	+0.19(+0.81%)
Oct 13, 2023	23.33	23.39	23.33	23.36	1,585	-0.30(-1.26%)
Oct 12, 2023	23.68	23.68	23.63	23.66	4,641	-0.18(-0.75%)
Oct 11, 2023	23.88	23.88	23.79	23.84	3,097	+0.08(+0.32%)
Oct 10, 2023	23.69	23.80	23.69	23.76	4,657	+0.34(+1.46%)
Oct 09, 2023	23.24	23.45	23.24	23.42	419	-0.05(-0.22%)
Oct 06, 2023	23.45	23.47	23.45	23.47	951	+0.26(+1.12%)
Oct 05, 2023	23.16	23.24	23.16	23.21	8,640	+0.20(+0.87%)
Oct 04, 2023	22.85	23.01	22.85	23.01	8,551	+0.04(+0.19%)
Oct 03, 2023	22.96	22.98	22.96	22.97	1,075	-0.23(-1.01%)
Oct 02, 2023	23.16	23.20	23.16	23.20	735	-0.37(-1.58%)
Sep 29, 2023	23.71	23.75	23.56	23.58	21,024	-0.08(-0.32%)
Sep 28, 2023	23.49	23.65	23.49	23.65	1,687	+0.17(+0.72%)
Sep 27, 2023	23.48	23.49	23.37	23.48	3,940	-0.04(-0.17%)
Sep 26, 2023	23.64	23.65	23.51	23.52	1,606	-0.24(-1.02%)
Sep 25, 2023	23.63	23.77	23.72	23.76	5,450	-0.14(-0.57%)
Sep 22, 2023	24.03	24.05	23.89	23.90	4,930	-0.03(-0.13%)
Sep 21, 2023	24.10	24.10	23.93	23.93	10,247	-0.41(-1.66%)
Sep 20, 2023	24.58	24.58	24.33	24.33	404	-0.01(-0.05%)
Sep 19, 2023	24.35	24.35	24.35	24.35	2	+0.10(+0.42%)
Sep 18, 2023	24.21	24.29	24.21	24.24	1,019	-0.13(-0.52%)
Sep 15, 2023	24.49	24.49	24.37	24.37	1,462	-0.09(-0.37%)
Sep 14, 2023	24.48	24.48	24.46	24.46	3,704	+0.26(+1.07%)
Sep 13, 2023	24.26	24.26	24.20	24.20	138	-0.08(-0.31%)
Sep 12, 2023	24.28	24.28	24.28	24.28	47	-0.15(-0.61%)
Sep 11, 2023	24.43	24.43	24.43	24.43	712	+0.20(+0.82%)
Sep 08, 2023	24.25	24.25	24.22	24.23	5,332	+0.00(+0.02%)
Sep 07, 2023	24.14	24.23	24.12	24.22	3,272	-0.07(-0.29%)
Sep 06, 2023	24.38	24.38	24.27	24.30	9,676	-0.07(-0.28%)
Sep 05, 2023	24.36	24.36	24.36	24.36	72	-0.18(-0.75%)

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.