GIS(GIS)
GIS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $35.36 | $35.88 | $35.22 | $35.50 | 7.92M |
| 4/16/2026 | $34.65 | $35.37 | $34.55 | $35.32 | 8.77M |
| 4/15/2026 | $34.75 | $34.75 | $34.21 | $34.49 | 7.60M |
| 4/14/2026 | $34.46 | $34.91 | $34.24 | $34.70 | 7.92M |
| 4/13/2026 | $35.52 | $35.63 | $34.04 | $34.56 | 11.76M |
| 4/10/2026 | $36.10 | $36.43 | $35.43 | $35.59 | 7.62M |
| 4/9/2026 | $36.25 | $36.84 | $36.05 | $36.75 | 8.65M |
| 4/8/2026 | $37.00 | $37.04 | $36.34 | $36.60 | 9.64M |
| 4/7/2026 | $37.64 | $37.86 | $36.70 | $36.80 | 8.36M |
| 4/6/2026 | $37.31 | $37.93 | $37.28 | $37.67 | 7.54M |
| 4/2/2026 | $37.30 | $37.55 | $36.87 | $37.42 | 6.66M |
| 4/1/2026 | $37.06 | $37.41 | $36.57 | $37.21 | 8.74M |
| 3/31/2026 | $37.04 | $37.42 | $36.76 | $37.22 | 10.13M |
| 3/30/2026 | $36.47 | $37.14 | $36.32 | $37.11 | 10.10M |
| 3/27/2026 | $36.17 | $36.92 | $35.83 | $36.45 | 8.95M |
| 3/26/2026 | $36.16 | $36.53 | $35.76 | $36.02 | 11.74M |
| 3/25/2026 | $36.68 | $36.74 | $35.64 | $36.17 | 13.04M |
| 3/24/2026 | $37.23 | $37.60 | $36.67 | $36.80 | 8.67M |
| 3/23/2026 | $37.35 | $37.65 | $36.76 | $37.36 | 9.52M |
| 3/20/2026 | $37.53 | $37.67 | $37.01 | $37.01 | 28.16M |
| 3/19/2026 | $37.54 | $37.81 | $37.13 | $37.50 | 11.06M |
| 3/18/2026 | $38.65 | $39.12 | $37.46 | $37.59 | 16.95M |
| 3/17/2026 | $39.00 | $39.23 | $38.67 | $38.74 | 12.08M |
| 3/16/2026 | $39.60 | $39.92 | $38.59 | $38.98 | 10.18M |
| 3/13/2026 | $39.84 | $40.36 | $39.33 | $39.38 | 7.67M |
| 3/12/2026 | $40.16 | $40.70 | $39.29 | $39.40 | 11.09M |
| 3/11/2026 | $42.06 | $42.27 | $40.48 | $40.66 | 13.52M |
| 3/10/2026 | $43.10 | $43.27 | $42.27 | $42.28 | 8.33M |
| 3/9/2026 | $44.15 | $44.30 | $43.39 | $43.40 | 7.53M |
| 3/6/2026 | $43.60 | $44.44 | $43.07 | $44.29 | 6.66M |
| 3/5/2026 | $43.56 | $44.04 | $43.14 | $43.57 | 7.73M |
| 3/4/2026 | $44.50 | $44.61 | $43.31 | $43.56 | 8.10M |
| 3/3/2026 | $45.00 | $45.17 | $44.39 | $44.54 | 5.77M |
| 3/2/2026 | $45.10 | $45.59 | $44.69 | $45.12 | 5.72M |
| 2/27/2026 | $45.15 | $45.57 | $44.92 | $45.23 | 7.84M |
| 2/26/2026 | $44.82 | $45.08 | $44.43 | $44.93 | 5.81M |
| 2/25/2026 | $45.19 | $45.56 | $43.98 | $44.54 | 8.43M |
| 2/24/2026 | $45.56 | $46.00 | $44.91 | $45.42 | 5.79M |
| 2/23/2026 | $44.01 | $45.66 | $43.92 | $45.38 | 6.84M |
| 2/20/2026 | $44.93 | $45.06 | $44.54 | $44.62 | 5.11M |
| 2/19/2026 | $45.66 | $45.71 | $44.42 | $44.80 | 6.72M |
| 2/18/2026 | $44.34 | $45.55 | $43.93 | $45.36 | 8.94M |
| 2/17/2026 | $46.51 | $46.71 | $43.72 | $44.96 | 22.12M |
| 2/13/2026 | $48.56 | $48.74 | $47.58 | $48.34 | 5.77M |
| 2/12/2026 | $48.95 | $49.59 | $48.40 | $48.58 | 6.39M |
| 2/11/2026 | $47.91 | $49.05 | $47.03 | $49.01 | 9.85M |
| 2/10/2026 | $48.11 | $48.88 | $48.05 | $48.66 | 4.91M |
| 2/9/2026 | $47.94 | $48.28 | $47.23 | $48.10 | 4.60M |
| 2/6/2026 | $48.32 | $48.87 | $47.65 | $47.87 | 6.09M |
| 2/5/2026 | $49.18 | $49.29 | $47.76 | $48.37 | 6.50M |
| 2/4/2026 | $46.80 | $48.72 | $46.41 | $48.50 | 12.14M |
| 2/3/2026 | $45.20 | $46.79 | $45.12 | $46.50 | 9.90M |
| 2/2/2026 | $46.75 | $46.77 | $45.18 | $45.62 | 9.46M |
| 1/30/2026 | $44.72 | $46.28 | $44.43 | $46.26 | 9.62M |
| 1/29/2026 | $44.39 | $45.10 | $44.24 | $44.43 | 7.54M |
| 1/28/2026 | $44.58 | $45.19 | $44.01 | $44.35 | 6.38M |
| 1/27/2026 | $44.50 | $45.15 | $44.46 | $44.71 | 6.79M |
| 1/26/2026 | $44.67 | $44.87 | $44.29 | $44.63 | 7.00M |
| 1/23/2026 | $44.38 | $44.88 | $44.31 | $44.56 | 6.13M |
| 1/22/2026 | $43.84 | $44.78 | $43.82 | $44.49 | 5.66M |
| 1/21/2026 | $44.23 | $44.32 | $43.43 | $43.98 | 8.44M |
| 1/20/2026 | $44.50 | $44.71 | $43.93 | $44.45 | 9.04M |