BST(BST)
BST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $44.36 | $45.47 | $44.20 | $45.35 | 105,564 |
| 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 |
| 5/13/2026 | $45.06 | $45.53 | $44.70 | $45.31 | 104,413 |
| 5/12/2026 | $44.95 | $45.50 | $44.11 | $44.90 | 83,700 |
| 5/11/2026 | $44.89 | $45.69 | $44.78 | $45.00 | 167,239 |
| 5/8/2026 | $44.60 | $45.00 | $44.48 | $44.92 | 100,433 |
| 5/7/2026 | $44.71 | $45.00 | $44.38 | $44.42 | 125,361 |
| 5/6/2026 | $43.89 | $44.63 | $43.89 | $44.46 | 105,821 |
| 5/5/2026 | $43.20 | $43.75 | $43.20 | $43.56 | 70,235 |
| 5/4/2026 | $43.03 | $43.37 | $42.90 | $43.07 | 106,611 |
| 5/1/2026 | $42.18 | $43.55 | $42.13 | $43.32 | 165,135 |
| 4/30/2026 | $42.01 | $42.24 | $41.69 | $42.05 | 238,720 |
| 4/29/2026 | $42.36 | $42.66 | $41.50 | $41.78 | 190,746 |
| 4/28/2026 | $42.25 | $42.77 | $42.05 | $42.23 | 106,400 |
| 4/27/2026 | $42.74 | $42.93 | $42.50 | $42.76 | 85,900 |
| 4/24/2026 | $41.68 | $42.77 | $41.63 | $42.67 | 200,100 |
| 4/23/2026 | $41.62 | $41.84 | $41.13 | $41.29 | 79,405 |
| 4/22/2026 | $41.52 | $41.78 | $41.44 | $41.73 | 95,956 |
| 4/21/2026 | $41.20 | $41.60 | $41.00 | $41.09 | 68,531 |
| 4/20/2026 | $41.29 | $41.50 | $41.15 | $41.23 | 81,540 |
| 4/17/2026 | $41.25 | $41.56 | $41.19 | $41.34 | 72,948 |
| 4/16/2026 | $41.06 | $41.21 | $40.77 | $40.95 | 61,800 |
| 4/15/2026 | $40.90 | $41.14 | $40.67 | $40.99 | 93,407 |
| 4/14/2026 | $40.21 | $41.14 | $40.14 | $40.94 | 147,928 |
| 4/13/2026 | $39.34 | $40.04 | $39.03 | $39.94 | 71,041 |
| 4/10/2026 | $39.03 | $39.78 | $39.03 | $39.57 | 90,342 |
| 4/9/2026 | $38.46 | $39.10 | $38.32 | $39.05 | 86,101 |
| 4/8/2026 | $38.49 | $38.86 | $38.20 | $38.46 | 97,151 |
| 4/7/2026 | $36.73 | $37.35 | $36.73 | $37.12 | 61,501 |
| 4/6/2026 | $37.25 | $37.74 | $37.00 | $37.11 | 77,500 |
| 4/2/2026 | $36.55 | $37.33 | $36.38 | $37.20 | 52,866 |
| 4/1/2026 | $36.90 | $37.80 | $36.63 | $37.35 | 126,500 |
| 3/31/2026 | $35.62 | $36.89 | $35.55 | $36.35 | 232,545 |
| 3/30/2026 | $35.48 | $35.79 | $34.87 | $35.12 | 128,211 |
| 3/27/2026 | $35.97 | $36.25 | $35.09 | $35.16 | 189,464 |
| 3/26/2026 | $36.97 | $37.41 | $36.16 | $36.21 | 134,812 |
| 3/25/2026 | $37.21 | $37.67 | $37.14 | $37.46 | 80,929 |
| 3/24/2026 | $37.13 | $37.24 | $36.76 | $37.13 | 89,900 |
| 3/23/2026 | $37.47 | $38.08 | $37.24 | $37.24 | 116,531 |
| 3/20/2026 | $38.02 | $38.68 | $37.13 | $37.21 | 65,800 |
| 3/19/2026 | $38.00 | $38.30 | $37.85 | $38.06 | 54,620 |
| 3/18/2026 | $38.65 | $39.09 | $38.12 | $38.17 | 79,126 |
| 3/17/2026 | $38.93 | $39.24 | $38.65 | $38.84 | 42,143 |
| 3/16/2026 | $38.82 | $39.20 | $38.65 | $38.74 | 48,000 |
| 3/13/2026 | $39.09 | $39.10 | $38.51 | $38.60 | 59,117 |
| 3/12/2026 | $39.53 | $39.79 | $39.08 | $39.08 | 56,400 |
| 3/11/2026 | $39.63 | $40.08 | $39.63 | $39.93 | 43,136 |
| 3/10/2026 | $39.01 | $39.75 | $38.85 | $39.40 | 57,800 |
| 3/9/2026 | $38.83 | $39.00 | $38.36 | $39.00 | 101,326 |
| 3/6/2026 | $39.50 | $39.97 | $39.02 | $39.13 | 107,804 |
| 3/5/2026 | $39.79 | $40.05 | $39.60 | $39.80 | 56,224 |
| 3/4/2026 | $39.88 | $40.06 | $39.56 | $39.99 | 75,400 |
| 3/3/2026 | $39.61 | $39.84 | $39.13 | $39.49 | 98,700 |
| 3/2/2026 | $39.62 | $40.45 | $39.61 | $40.27 | 92,734 |
| 2/27/2026 | $40.18 | $40.32 | $39.85 | $40.19 | 83,400 |
| 2/26/2026 | $40.26 | $40.44 | $39.90 | $40.29 | 67,547 |
| 2/25/2026 | $39.95 | $40.49 | $39.95 | $40.26 | 56,700 |
| 2/24/2026 | $39.50 | $39.90 | $39.50 | $39.80 | 46,700 |
| 2/23/2026 | $40.00 | $40.04 | $39.54 | $39.57 | 75,200 |
| 2/20/2026 | $39.66 | $40.27 | $39.66 | $40.06 | 37,209 |