BST(BST)
BST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $49.61 | $50.15 | $49.55 | $49.97 | 77,546 |
| 8/11/2026 | $49.38 | $49.49 | $49.08 | $49.29 | 60,500 |
| 8/10/2026 | $48.85 | $49.28 | $48.85 | $49.07 | 67,900 |
| 8/7/2026 | $48.53 | $49.20 | $48.42 | $48.75 | 74,541 |
| 8/6/2026 | $48.04 | $48.67 | $47.53 | $48.31 | 48,639 |
| 8/5/2026 | $49.38 | $49.63 | $48.50 | $48.69 | 105,985 |
| 8/4/2026 | $48.43 | $48.97 | $48.10 | $48.56 | 129,900 |
| 8/3/2026 | $46.34 | $47.82 | $46.34 | $47.65 | 155,494 |
| 7/31/2026 | $46.05 | $46.75 | $46.02 | $46.26 | 94,703 |
| 7/30/2026 | $44.82 | $45.67 | $44.50 | $45.67 | 142,221 |
| 7/29/2026 | $44.31 | $44.82 | $44.00 | $44.03 | 119,000 |
| 7/28/2026 | $44.45 | $44.95 | $44.14 | $44.54 | 110,298 |
| 7/27/2026 | $45.64 | $46.34 | $44.89 | $45.38 | 72,816 |
| 7/24/2026 | $45.70 | $45.90 | $45.19 | $45.35 | 80,950 |
| 7/23/2026 | $45.83 | $46.43 | $45.50 | $45.74 | 76,523 |
| 7/22/2026 | $45.78 | $46.74 | $45.52 | $46.26 | 62,200 |
| 7/21/2026 | $45.71 | $46.02 | $45.51 | $45.89 | 68,300 |
| 7/20/2026 | $45.20 | $45.75 | $44.96 | $45.02 | 69,149 |
| 7/17/2026 | $45.07 | $45.49 | $44.75 | $44.86 | 118,200 |
| 7/16/2026 | $47.00 | $47.13 | $45.75 | $46.09 | 82,533 |
| 7/15/2026 | $47.75 | $47.75 | $46.78 | $47.32 | 72,572 |
| 7/14/2026 | $47.35 | $47.95 | $47.18 | $47.76 | 67,222 |
| 7/13/2026 | $47.98 | $48.00 | $46.85 | $46.85 | 117,234 |
| 7/10/2026 | $48.35 | $48.46 | $47.94 | $48.22 | 55,109 |
| 7/9/2026 | $47.96 | $48.57 | $47.75 | $48.21 | 47,700 |
| 7/8/2026 | $47.12 | $48.12 | $47.11 | $47.60 | 62,600 |
| 7/7/2026 | $48.11 | $48.68 | $47.37 | $47.49 | 77,800 |
| 7/6/2026 | $48.75 | $49.71 | $48.75 | $48.81 | 83,300 |
| 7/2/2026 | $50.00 | $50.52 | $48.18 | $48.50 | 58,263 |
| 7/1/2026 | $50.49 | $50.82 | $49.96 | $49.96 | 80,346 |
| 6/30/2026 | $49.08 | $51.30 | $49.08 | $50.71 | 265,365 |
| 6/29/2026 | $48.15 | $49.28 | $48.08 | $49.06 | 116,037 |
| 6/26/2026 | $48.16 | $49.19 | $48.00 | $48.02 | 102,817 |
| 6/25/2026 | $49.13 | $49.13 | $48.10 | $48.89 | 95,632 |
| 6/24/2026 | $48.42 | $48.72 | $47.42 | $47.52 | 98,600 |
| 6/23/2026 | $47.66 | $48.69 | $47.20 | $48.44 | 95,400 |
| 6/22/2026 | $49.00 | $49.38 | $48.78 | $49.06 | 92,900 |
| 6/18/2026 | $48.17 | $49.00 | $47.85 | $48.00 | 81,280 |
| 6/17/2026 | $48.32 | $48.60 | $47.32 | $47.32 | 65,658 |
| 6/16/2026 | $48.41 | $48.65 | $47.88 | $48.05 | 95,200 |
| 6/15/2026 | $49.00 | $49.20 | $47.75 | $48.21 | 155,551 |
| 6/12/2026 | $46.83 | $47.91 | $46.61 | $47.78 | 111,800 |
| 6/11/2026 | $45.25 | $46.73 | $45.25 | $46.55 | 121,409 |
| 6/10/2026 | $45.59 | $46.59 | $44.92 | $45.18 | 88,015 |
| 6/9/2026 | $46.55 | $46.93 | $44.50 | $46.06 | 135,023 |
| 6/8/2026 | $46.42 | $47.19 | $45.80 | $45.98 | 137,207 |
| 6/5/2026 | $47.94 | $48.11 | $45.79 | $46.02 | 162,562 |
| 6/4/2026 | $48.35 | $48.99 | $48.05 | $48.72 | 103,381 |
| 6/3/2026 | $50.01 | $50.01 | $48.63 | $49.09 | 158,300 |
| 6/2/2026 | $49.39 | $50.00 | $49.28 | $49.84 | 110,425 |
| 6/1/2026 | $49.70 | $50.31 | $48.71 | $49.31 | 208,000 |
| 5/29/2026 | $49.45 | $50.56 | $49.10 | $49.53 | 151,284 |
| 5/28/2026 | $48.46 | $49.25 | $48.30 | $49.25 | 159,394 |
| 5/27/2026 | $48.14 | $48.67 | $47.69 | $48.14 | 137,000 |
| 5/26/2026 | $46.88 | $48.05 | $46.81 | $47.83 | 240,455 |
| 5/22/2026 | $46.65 | $46.73 | $46.15 | $46.49 | 126,547 |
| 5/21/2026 | $45.18 | $45.90 | $45.18 | $45.82 | 65,943 |
| 5/20/2026 | $44.27 | $45.47 | $44.20 | $45.35 | 105,853 |
| 5/19/2026 | $44.27 | $44.51 | $43.84 | $44.19 | 127,900 |
| 5/18/2026 | $45.50 | $45.59 | $43.71 | $44.31 | 225,482 |
| 5/15/2026 | $45.93 | $46.10 | $45.33 | $45.33 | 135,600 |
| 5/14/2026 | $45.36 | $46.35 | $45.36 | $46.28 | 148,616 |