VIS(VIS)
VIS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $346.49 | $346.69 | $341.24 | $344.44 | 50,300 |
| 7/30/2026 | $342.46 | $343.40 | $337.54 | $341.98 | 68,710 |
| 7/29/2026 | $347.13 | $347.19 | $337.30 | $337.87 | 111,602 |
| 7/28/2026 | $350.33 | $350.33 | $347.37 | $349.49 | 66,193 |
| 7/27/2026 | $352.79 | $354.00 | $347.14 | $351.42 | 45,953 |
| 7/24/2026 | $350.71 | $353.16 | $349.44 | $350.17 | 88,900 |
| 7/23/2026 | $345.33 | $351.71 | $345.33 | $349.75 | 50,700 |
| 7/22/2026 | $343.71 | $347.00 | $343.71 | $345.01 | 44,917 |
| 7/21/2026 | $344.94 | $346.72 | $342.31 | $344.57 | 35,927 |
| 7/20/2026 | $347.28 | $348.43 | $341.63 | $342.31 | 101,712 |
| 7/17/2026 | $343.00 | $349.00 | $342.17 | $345.30 | 47,002 |
| 7/16/2026 | $344.65 | $348.31 | $344.50 | $346.90 | 45,818 |
| 7/15/2026 | $348.92 | $349.05 | $343.00 | $347.35 | 72,300 |
| 7/14/2026 | $350.00 | $351.88 | $346.96 | $347.81 | 56,400 |
| 7/13/2026 | $349.57 | $350.59 | $346.00 | $347.05 | 60,643 |
| 7/10/2026 | $349.13 | $351.73 | $347.50 | $350.38 | 144,900 |
| 7/9/2026 | $351.50 | $351.70 | $348.69 | $349.25 | 41,143 |
| 7/8/2026 | $348.43 | $350.43 | $344.44 | $347.54 | 86,303 |
| 7/7/2026 | $356.85 | $357.07 | $348.35 | $351.50 | 74,130 |
| 7/6/2026 | $357.23 | $360.63 | $357.23 | $358.74 | 63,611 |
| 7/2/2026 | $358.56 | $360.18 | $351.60 | $355.13 | 89,300 |
| 7/1/2026 | $359.21 | $361.19 | $355.93 | $355.98 | 323,763 |
| 6/30/2026 | $356.74 | $360.92 | $356.00 | $360.38 | 132,630 |
| 6/29/2026 | $353.53 | $356.60 | $352.49 | $355.46 | 247,539 |
| 6/26/2026 | $355.35 | $355.66 | $351.65 | $352.47 | 82,752 |
| 6/25/2026 | $355.25 | $362.21 | $355.25 | $358.22 | 123,369 |
| 6/24/2026 | $349.10 | $354.56 | $348.22 | $351.35 | 67,400 |
| 6/23/2026 | $349.80 | $352.00 | $346.16 | $348.28 | 56,232 |
| 6/22/2026 | $354.19 | $356.42 | $354.00 | $355.88 | 68,500 |
| 6/18/2026 | $354.90 | $356.19 | $351.77 | $353.56 | 57,043 |
| 6/17/2026 | $350.81 | $355.75 | $349.06 | $349.71 | 148,600 |
| 6/16/2026 | $350.18 | $353.24 | $350.18 | $350.84 | 86,015 |
| 6/15/2026 | $349.94 | $351.58 | $348.47 | $348.83 | 72,000 |
| 6/12/2026 | $344.42 | $345.29 | $341.81 | $344.22 | 64,611 |
| 6/11/2026 | $334.24 | $343.41 | $333.93 | $342.49 | 59,700 |
| 6/10/2026 | $340.24 | $340.87 | $331.01 | $331.24 | 71,668 |
| 6/9/2026 | $341.27 | $345.77 | $334.58 | $342.81 | 72,329 |
| 6/8/2026 | $341.62 | $341.98 | $338.42 | $338.98 | 48,102 |
| 6/5/2026 | $343.62 | $344.75 | $338.20 | $340.04 | 53,300 |
| 6/4/2026 | $342.27 | $345.95 | $341.91 | $345.21 | 53,722 |
| 6/3/2026 | $340.96 | $345.00 | $340.74 | $341.18 | 67,899 |
| 6/2/2026 | $339.26 | $342.68 | $339.03 | $342.25 | 107,216 |
| 6/1/2026 | $337.04 | $339.58 | $334.33 | $338.33 | 195,842 |
| 5/29/2026 | $341.41 | $341.78 | $338.69 | $340.64 | 72,437 |
| 5/28/2026 | $341.05 | $343.71 | $338.24 | $341.94 | 72,741 |
| 5/27/2026 | $343.15 | $343.46 | $340.78 | $342.32 | 67,500 |
| 5/26/2026 | $339.02 | $342.70 | $338.93 | $341.95 | 75,418 |
| 5/22/2026 | $335.98 | $338.05 | $333.79 | $336.09 | 51,133 |
| 5/21/2026 | $331.42 | $335.00 | $329.84 | $333.32 | 99,955 |
| 5/20/2026 | $330.31 | $334.59 | $328.37 | $333.47 | 66,746 |
| 5/19/2026 | $330.32 | $331.58 | $326.90 | $328.47 | 64,400 |
| 5/18/2026 | $334.89 | $335.46 | $330.59 | $332.75 | 122,941 |
| 5/15/2026 | $337.35 | $337.35 | $333.86 | $334.48 | 59,300 |
| 5/14/2026 | $340.00 | $341.48 | $338.00 | $341.48 | 57,300 |
| 5/13/2026 | $340.24 | $340.42 | $336.48 | $339.04 | 125,300 |
| 5/12/2026 | $340.53 | $340.70 | $335.45 | $340.19 | 110,500 |
| 5/11/2026 | $338.58 | $343.33 | $338.40 | $341.95 | 81,509 |
| 5/8/2026 | $341.78 | $342.16 | $338.41 | $338.87 | 159,411 |
| 5/7/2026 | $346.73 | $347.09 | $338.27 | $339.77 | 73,000 |
| 5/6/2026 | $342.36 | $346.07 | $340.62 | $345.38 | 88,400 |
| 5/5/2026 | $336.43 | $338.05 | $334.86 | $337.38 | 77,700 |
| 5/4/2026 | $336.34 | $338.01 | $332.69 | $333.60 | 59,800 |