GIS(GIS)
GIS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $35.50 | $36.45 | $35.44 | $36.01 | 13.18M |
| 6/25/2026 | $34.89 | $35.55 | $34.89 | $35.40 | 8.59M |
| 6/24/2026 | $34.63 | $35.25 | $34.50 | $34.80 | 12.01M |
| 6/23/2026 | $33.84 | $34.84 | $33.84 | $34.43 | 12.59M |
| 6/22/2026 | $33.50 | $34.06 | $33.32 | $33.34 | 11.31M |
| 6/18/2026 | $33.40 | $33.77 | $33.21 | $33.42 | 14.00M |
| 6/17/2026 | $34.25 | $34.53 | $33.06 | $33.36 | 9.18M |
| 6/16/2026 | $34.40 | $35.00 | $34.23 | $34.40 | 7.98M |
| 6/15/2026 | $34.37 | $34.85 | $34.23 | $34.27 | 8.66M |
| 6/12/2026 | $33.93 | $34.52 | $33.80 | $34.51 | 6.53M |
| 6/11/2026 | $33.72 | $34.03 | $33.57 | $33.82 | 7.43M |
| 6/10/2026 | $34.00 | $34.32 | $33.63 | $33.82 | 10.09M |
| 6/9/2026 | $33.28 | $34.00 | $33.12 | $33.72 | 8.93M |
| 6/8/2026 | $32.77 | $33.52 | $32.57 | $33.14 | 10.90M |
| 6/5/2026 | $32.49 | $33.65 | $32.38 | $33.15 | 12.69M |
| 6/4/2026 | $32.82 | $33.12 | $31.75 | $32.20 | 13.80M |
| 6/3/2026 | $32.64 | $33.01 | $31.85 | $32.17 | 13.61M |
| 6/2/2026 | $33.50 | $33.55 | $32.65 | $33.07 | 9.39M |
| 6/1/2026 | $33.75 | $34.16 | $33.45 | $33.63 | 8.91M |
| 5/29/2026 | $33.57 | $34.36 | $33.37 | $33.81 | 16.52M |
| 5/28/2026 | $33.53 | $34.13 | $33.36 | $33.89 | 9.30M |
| 5/27/2026 | $33.30 | $34.15 | $33.30 | $33.65 | 8.99M |
| 5/26/2026 | $33.51 | $33.75 | $33.15 | $33.16 | 9.64M |
| 5/22/2026 | $33.49 | $33.87 | $33.33 | $33.69 | 6.60M |
| 5/21/2026 | $33.26 | $33.63 | $32.64 | $33.47 | 8.35M |
| 5/20/2026 | $33.88 | $33.88 | $32.99 | $33.62 | 8.14M |
| 5/19/2026 | $33.59 | $34.62 | $33.10 | $33.77 | 10.90M |
| 5/18/2026 | $32.81 | $33.49 | $32.79 | $33.45 | 10.51M |
| 5/15/2026 | $33.56 | $33.69 | $32.91 | $32.99 | 11.27M |
| 5/14/2026 | $33.83 | $33.99 | $33.07 | $33.13 | 10.73M |
| 5/13/2026 | $33.92 | $34.09 | $33.47 | $33.61 | 8.92M |
| 5/12/2026 | $34.17 | $34.58 | $33.82 | $34.13 | 9.72M |
| 5/11/2026 | $34.74 | $34.90 | $33.37 | $33.80 | 13.60M |
| 5/8/2026 | $35.64 | $35.64 | $34.62 | $34.68 | 9.94M |
| 5/7/2026 | $34.70 | $35.94 | $34.60 | $35.71 | 10.25M |
| 5/6/2026 | $34.86 | $35.41 | $34.61 | $35.07 | 13.68M |
| 5/5/2026 | $34.21 | $34.88 | $33.58 | $34.55 | 8.73M |
| 5/4/2026 | $34.51 | $34.83 | $34.27 | $34.43 | 6.44M |
| 5/1/2026 | $35.53 | $35.87 | $34.53 | $34.72 | 6.92M |
| 4/30/2026 | $34.50 | $35.40 | $34.48 | $35.31 | 9.02M |
| 4/29/2026 | $34.63 | $34.94 | $34.12 | $34.47 | 8.41M |
| 4/28/2026 | $35.32 | $35.45 | $34.50 | $34.75 | 10.47M |
| 4/27/2026 | $34.91 | $35.35 | $34.57 | $34.72 | 6.08M |
| 4/24/2026 | $35.47 | $35.62 | $34.70 | $34.97 | 6.34M |
| 4/23/2026 | $35.28 | $35.65 | $35.10 | $35.47 | 7.31M |
| 4/22/2026 | $35.25 | $35.42 | $34.96 | $35.19 | 6.55M |
| 4/21/2026 | $35.32 | $35.47 | $34.91 | $35.05 | 7.10M |
| 4/20/2026 | $35.31 | $35.47 | $35.00 | $35.28 | 7.27M |
| 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 |