STVG.LSTVG.LLSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $109.03 | $113.00 | $108.50 | $109.00 | 46,571 |
| 3/2/2026 | $110.00 | $112.00 | $106.00 | $109.00 | 15,323 |
| 2/27/2026 | $111.50 | $112.00 | $106.00 | $112.00 | 106,851 |
| 2/26/2026 | $107.50 | $112.00 | $106.50 | $111.50 | 28,965 |
| 2/25/2026 | $109.00 | $109.86 | $106.00 | $108.00 | 37,847 |
| 2/24/2026 | $109.60 | $111.50 | $107.82 | $111.50 | 89,401 |
| 2/23/2026 | $113.00 | $113.00 | $108.55 | $110.00 | 75,200 |
| 2/20/2026 | $113.14 | $114.50 | $107.00 | $113.00 | 67,848 |
| 2/19/2026 | $110.00 | $115.00 | $110.00 | $115.00 | 66,130 |
| 2/18/2026 | $114.47 | $116.00 | $110.50 | $115.00 | 25,985 |
| 2/17/2026 | $116.00 | $117.50 | $112.50 | $114.00 | 113,442 |
| 2/16/2026 | $116.26 | $119.50 | $114.00 | $114.00 | 3,886 |
| 2/13/2026 | $113.00 | $119.50 | $113.00 | $115.00 | 7,164 |
| 2/12/2026 | $115.00 | $119.50 | $115.00 | $116.75 | 11,254 |
| 2/11/2026 | $115.12 | $119.50 | $113.00 | $116.50 | 34,454 |
| 2/10/2026 | $116.50 | $116.50 | $115.00 | $115.00 | 39,412 |
| 2/9/2026 | $117.68 | $117.68 | $113.50 | $116.50 | 8,175 |
| 2/6/2026 | $117.00 | $118.00 | $112.71 | $113.00 | 18,404 |
| 2/5/2026 | $110.50 | $117.00 | $110.50 | $116.00 | 48,175 |
| 2/4/2026 | $111.29 | $115.50 | $111.00 | $114.25 | 35,468 |
| 2/3/2026 | $116.00 | $116.00 | $110.50 | $116.00 | 35,984 |
| 2/2/2026 | $117.00 | $117.00 | $111.00 | $114.50 | 13,729 |
| 1/30/2026 | $110.00 | $115.50 | $110.00 | $115.00 | 14,044 |
| 1/29/2026 | $116.00 | $116.00 | $110.00 | $110.00 | 20,412 |
| 1/28/2026 | $115.50 | $116.50 | $110.50 | $113.00 | 139,800 |
| 1/27/2026 | $111.76 | $113.00 | $110.00 | $112.00 | 38,839 |
| 1/26/2026 | $111.00 | $115.50 | $110.50 | $112.50 | 57,151 |
| 1/23/2026 | $114.60 | $117.00 | $111.67 | $114.50 | 124,814 |
| 1/22/2026 | $110.00 | $117.00 | $108.00 | $112.00 | 51,130 |
| 1/21/2026 | $108.50 | $113.00 | $108.00 | $112.00 | 899,741 |
| 1/20/2026 | $114.00 | $114.00 | $108.52 | $109.00 | 34,417 |
| 1/19/2026 | $116.50 | $116.50 | $111.00 | $111.00 | 727,929 |
| 1/16/2026 | $112.25 | $117.00 | $112.25 | $117.00 | 4,600 |
| 1/15/2026 | $115.75 | $116.50 | $112.25 | $114.25 | 11,130 |
| 1/14/2026 | $117.50 | $117.50 | $111.50 | $114.00 | 36,736 |
| 1/13/2026 | $114.22 | $119.00 | $113.50 | $119.00 | 8,098 |
| 1/12/2026 | $116.50 | $117.12 | $113.00 | $113.00 | 43,260 |
| 1/9/2026 | $113.00 | $120.00 | $113.00 | $117.00 | 55,793 |
| 1/8/2026 | $115.06 | $119.50 | $113.00 | $117.00 | 29,166 |
| 1/7/2026 | $117.00 | $118.50 | $113.00 | $114.00 | 98,948 |
| 1/6/2026 | $106.00 | $122.10 | $106.00 | $120.00 | 207,564 |
| 1/5/2026 | $108.00 | $110.50 | $106.00 | $106.00 | 20,519 |
| 1/2/2026 | $109.75 | $109.75 | $106.00 | $108.50 | 7,795 |
| 12/31/2025 | $107.50 | $113.00 | $105.50 | $105.50 | 4,136 |
| 12/30/2025 | $111.25 | $114.00 | $105.50 | $106.00 | 14,846 |
| 12/29/2025 | $115.00 | $115.00 | $110.00 | $110.00 | 19,184 |
| 12/24/2025 | $113.74 | $115.00 | $111.08 | $114.50 | 19,757 |
| 12/23/2025 | $111.49 | $115.00 | $111.49 | $111.50 | 18,342 |
| 12/22/2025 | $106.80 | $114.00 | $106.80 | $113.50 | 19,759 |
| 12/19/2025 | $109.75 | $112.00 | $104.00 | $111.00 | 39,722 |
| 12/18/2025 | $108.04 | $111.50 | $104.00 | $105.00 | 207,302 |
| 12/17/2025 | $106.58 | $110.50 | $104.00 | $104.00 | 126,680 |
| 12/16/2025 | $103.00 | $108.75 | $103.00 | $104.00 | 4,255 |
| 12/15/2025 | $109.50 | $109.50 | $103.00 | $103.00 | 867 |
| 12/12/2025 | $104.14 | $108.50 | $103.00 | $103.00 | 26,508 |
| 12/11/2025 | $104.24 | $107.50 | $103.00 | $103.50 | 26,120 |
| 12/10/2025 | $103.00 | $109.00 | $103.00 | $104.00 | 41,461 |
| 12/9/2025 | $105.00 | $107.00 | $103.00 | $104.00 | 15,978 |
| 12/8/2025 | $104.37 | $105.00 | $102.50 | $103.00 | 122,489 |
| 12/5/2025 | $105.95 | $107.05 | $102.50 | $103.00 | 34,574 |
| 12/4/2025 | $106.18 | $109.00 | $105.00 | $105.00 | 52,339 |
| 12/3/2025 | $105.00 | $110.00 | $105.00 | $108.00 | 363,079 |