VIST(VIST)
VIST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $78.91 | $81.44 | $75.23 | $75.29 | 1.69M |
| 5/19/2026 | $79.48 | $79.48 | $77.05 | $79.25 | 1.54M |
| 5/18/2026 | $72.42 | $78.64 | $71.77 | $78.51 | 1.88M |
| 5/15/2026 | $72.39 | $73.50 | $71.44 | $72.29 | 1.01M |
| 5/14/2026 | $68.22 | $72.05 | $68.22 | $71.85 | 1.04M |
| 5/13/2026 | $69.49 | $69.78 | $68.12 | $68.40 | 923,335 |
| 5/12/2026 | $68.46 | $69.72 | $67.40 | $69.28 | 1.58M |
| 5/11/2026 | $66.13 | $67.20 | $64.52 | $66.83 | 1.72M |
| 5/8/2026 | $65.05 | $65.92 | $64.28 | $65.21 | 1.20M |
| 5/7/2026 | $66.48 | $67.25 | $63.77 | $65.80 | 3.78M |
| 5/6/2026 | $69.17 | $70.11 | $68.17 | $68.59 | 1.83M |
| 5/5/2026 | $72.73 | $73.94 | $71.47 | $72.11 | 604,830 |
| 5/4/2026 | $72.69 | $73.95 | $72.07 | $73.28 | 526,531 |
| 5/1/2026 | $74.67 | $75.03 | $71.15 | $71.64 | 1.02M |
| 4/30/2026 | $72.49 | $75.96 | $72.23 | $74.32 | 1.38M |
| 4/29/2026 | $74.15 | $75.20 | $73.53 | $74.37 | 996,003 |
| 4/28/2026 | $73.42 | $74.81 | $73.06 | $73.12 | 1.27M |
| 4/27/2026 | $72.00 | $73.00 | $71.13 | $71.96 | 1.04M |
| 4/24/2026 | $70.30 | $70.90 | $69.16 | $70.89 | 1.60M |
| 4/23/2026 | $67.43 | $71.00 | $67.20 | $70.30 | 1.26M |
| 4/22/2026 | $68.73 | $69.38 | $68.00 | $68.70 | 1.19M |
| 4/21/2026 | $66.41 | $68.42 | $65.55 | $67.88 | 1.25M |
| 4/20/2026 | $65.78 | $67.28 | $65.12 | $66.48 | 1.09M |
| 4/17/2026 | $62.60 | $65.52 | $61.51 | $64.98 | 2.22M |
| 4/16/2026 | $64.15 | $67.31 | $64.15 | $67.06 | 906,600 |
| 4/15/2026 | $64.73 | $66.06 | $64.02 | $64.18 | 826,747 |
| 4/14/2026 | $66.07 | $66.92 | $63.91 | $64.56 | 1.08M |
| 4/13/2026 | $67.90 | $70.12 | $66.77 | $66.92 | 1.16M |
| 4/10/2026 | $64.61 | $66.78 | $64.42 | $66.08 | 656,450 |
| 4/9/2026 | $66.00 | $66.84 | $64.25 | $65.08 | 1.15M |
| 4/8/2026 | $65.15 | $65.97 | $62.41 | $65.60 | 3.34M |
| 4/7/2026 | $71.76 | $73.59 | $69.24 | $70.13 | 769,942 |
| 4/6/2026 | $71.00 | $72.00 | $69.71 | $71.04 | 1.15M |
| 4/2/2026 | $72.45 | $73.47 | $70.20 | $71.62 | 1.30M |
| 4/1/2026 | $73.20 | $74.20 | $68.90 | $69.12 | 3.49M |
| 3/31/2026 | $76.55 | $79.04 | $74.51 | $75.47 | 3.29M |
| 3/30/2026 | $75.00 | $79.20 | $75.00 | $76.55 | 2.24M |
| 3/27/2026 | $73.25 | $74.85 | $72.51 | $74.21 | 1.98M |
| 3/26/2026 | $72.76 | $74.86 | $71.92 | $72.31 | 2.02M |
| 3/25/2026 | $70.61 | $72.07 | $70.05 | $71.33 | 1.75M |
| 3/24/2026 | $69.16 | $71.91 | $68.79 | $71.76 | 1.61M |
| 3/23/2026 | $69.21 | $71.69 | $67.76 | $67.85 | 3.36M |
| 3/20/2026 | $72.68 | $73.89 | $70.98 | $72.06 | 2.38M |
| 3/19/2026 | $70.23 | $74.47 | $69.61 | $72.96 | 4.11M |
| 3/18/2026 | $69.65 | $70.17 | $68.59 | $69.43 | 1.80M |
| 3/17/2026 | $66.19 | $69.90 | $66.19 | $69.11 | 2.97M |
| 3/16/2026 | $64.46 | $66.77 | $64.25 | $65.69 | 1.93M |
| 3/13/2026 | $62.32 | $65.50 | $61.70 | $64.74 | 2.64M |
| 3/12/2026 | $60.89 | $62.72 | $59.95 | $62.37 | 2.55M |
| 3/11/2026 | $59.70 | $60.60 | $58.95 | $59.67 | 2.09M |
| 3/10/2026 | $59.21 | $60.31 | $58.15 | $58.94 | 1.88M |
| 3/9/2026 | $63.40 | $63.85 | $59.79 | $60.25 | 2.17M |
| 3/6/2026 | $61.16 | $64.00 | $61.04 | $62.59 | 3.17M |
| 3/5/2026 | $59.37 | $61.00 | $58.79 | $60.86 | 1.35M |
| 3/4/2026 | $59.50 | $59.90 | $57.80 | $59.69 | 1.04M |
| 3/3/2026 | $59.00 | $60.39 | $58.00 | $59.57 | 3.12M |
| 3/2/2026 | $59.72 | $61.27 | $58.50 | $58.89 | 3.92M |
| 2/27/2026 | $57.00 | $58.16 | $55.89 | $57.74 | 1.35M |
| 2/26/2026 | $54.79 | $56.60 | $54.79 | $56.33 | 589,600 |
| 2/25/2026 | $57.26 | $57.79 | $55.82 | $56.81 | 847,100 |
| 2/24/2026 | $57.10 | $57.50 | $56.41 | $57.50 | 605,257 |
| 2/23/2026 | $58.97 | $59.08 | $56.48 | $56.65 | 630,153 |
| 2/20/2026 | $58.89 | $59.15 | $58.10 | $59.02 | 1.01M |