VST(VST)
VST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $146.90 | $150.18 | $146.13 | $148.13 | 3.01M |
| 8/13/2026 | $146.25 | $147.77 | $144.80 | $146.40 | 2.84M |
| 8/12/2026 | $149.00 | $149.38 | $145.30 | $146.68 | 2.68M |
| 8/11/2026 | $144.54 | $146.90 | $143.11 | $144.92 | 3.36M |
| 8/10/2026 | $141.91 | $144.86 | $141.05 | $142.87 | 4.61M |
| 8/7/2026 | $138.62 | $142.69 | $134.75 | $140.59 | 7.86M |
| 8/6/2026 | $142.00 | $143.02 | $140.14 | $141.38 | 5.42M |
| 8/5/2026 | $143.90 | $145.50 | $140.17 | $140.58 | 6.09M |
| 8/4/2026 | $155.60 | $156.99 | $143.03 | $143.23 | 11.50M |
| 8/3/2026 | $148.77 | $156.96 | $146.19 | $155.94 | 4.02M |
| 7/31/2026 | $151.85 | $153.13 | $146.52 | $148.19 | 4.39M |
| 7/30/2026 | $148.00 | $151.97 | $147.09 | $148.62 | 4.60M |
| 7/29/2026 | $148.73 | $149.28 | $142.16 | $142.81 | 4.93M |
| 7/28/2026 | $153.92 | $153.99 | $146.21 | $148.64 | 5.86M |
| 7/27/2026 | $165.50 | $166.15 | $155.54 | $157.08 | 4.48M |
| 7/24/2026 | $168.70 | $169.76 | $162.31 | $163.38 | 2.55M |
| 7/23/2026 | $166.26 | $169.06 | $165.01 | $168.98 | 2.54M |
| 7/22/2026 | $160.11 | $167.81 | $159.63 | $166.74 | 2.97M |
| 7/21/2026 | $160.99 | $164.46 | $160.01 | $162.33 | 3.72M |
| 7/20/2026 | $157.52 | $158.57 | $155.60 | $157.99 | 3.26M |
| 7/17/2026 | $150.36 | $157.25 | $148.14 | $155.44 | 4.44M |
| 7/16/2026 | $157.87 | $158.10 | $148.52 | $152.56 | 7.07M |
| 7/15/2026 | $162.50 | $166.94 | $157.94 | $160.23 | 5.50M |
| 7/14/2026 | $161.00 | $168.21 | $157.03 | $158.43 | 5.42M |
| 7/13/2026 | $157.65 | $159.43 | $156.20 | $158.12 | 3.61M |
| 7/10/2026 | $157.55 | $160.02 | $157.05 | $158.86 | 3.00M |
| 7/9/2026 | $159.01 | $161.18 | $157.45 | $157.98 | 2.91M |
| 7/8/2026 | $153.99 | $156.49 | $151.32 | $154.82 | 3.61M |
| 7/7/2026 | $156.13 | $159.41 | $154.01 | $155.73 | 3.03M |
| 7/6/2026 | $152.47 | $157.24 | $152.01 | $157.22 | 3.40M |
| 7/2/2026 | $153.95 | $156.24 | $148.50 | $151.05 | 4.26M |
| 7/1/2026 | $156.00 | $157.32 | $151.05 | $153.16 | 5.09M |
| 6/30/2026 | $162.58 | $165.45 | $156.51 | $158.63 | 4.18M |
| 6/29/2026 | $163.70 | $165.60 | $161.02 | $162.38 | 2.81M |
| 6/26/2026 | $165.86 | $167.93 | $163.19 | $163.49 | 5.49M |
| 6/25/2026 | $166.91 | $171.35 | $166.01 | $167.77 | 3.64M |
| 6/24/2026 | $163.03 | $165.64 | $159.88 | $162.87 | 3.72M |
| 6/23/2026 | $160.08 | $165.83 | $159.14 | $162.39 | 3.86M |
| 6/22/2026 | $163.51 | $170.50 | $162.90 | $167.26 | 4.97M |
| 6/18/2026 | $162.09 | $170.34 | $160.03 | $163.75 | 7.98M |
| 6/17/2026 | $158.57 | $162.44 | $157.21 | $158.83 | 4.49M |
| 6/16/2026 | $153.25 | $161.48 | $152.83 | $158.61 | 4.94M |
| 6/15/2026 | $152.81 | $155.45 | $150.25 | $153.52 | 4.46M |
| 6/12/2026 | $148.00 | $150.50 | $147.00 | $148.02 | 4.57M |
| 6/11/2026 | $140.99 | $146.90 | $139.57 | $146.38 | 5.13M |
| 6/10/2026 | $143.35 | $144.00 | $137.91 | $138.54 | 5.20M |
| 6/9/2026 | $148.42 | $150.30 | $141.54 | $146.22 | 4.06M |
| 6/8/2026 | $148.31 | $149.30 | $146.38 | $146.90 | 3.33M |
| 6/5/2026 | $152.00 | $154.29 | $147.50 | $148.76 | 3.67M |
| 6/4/2026 | $151.54 | $154.04 | $150.19 | $153.70 | 2.97M |
| 6/3/2026 | $156.51 | $157.91 | $152.95 | $153.80 | 3.88M |
| 6/2/2026 | $155.94 | $160.78 | $152.88 | $157.97 | 4.54M |
| 6/1/2026 | $157.00 | $158.55 | $151.33 | $154.76 | 4.32M |
| 5/29/2026 | $160.00 | $162.29 | $156.88 | $160.23 | 3.79M |
| 5/28/2026 | $158.84 | $163.53 | $157.60 | $160.28 | 3.61M |
| 5/27/2026 | $164.96 | $165.02 | $158.41 | $160.15 | 4.90M |
| 5/26/2026 | $158.91 | $167.40 | $158.22 | $164.56 | 8.52M |
| 5/22/2026 | $151.03 | $157.57 | $150.75 | $156.27 | 8.06M |
| 5/21/2026 | $145.47 | $149.28 | $144.88 | $149.08 | 4.62M |
| 5/20/2026 | $138.00 | $144.90 | $137.81 | $144.00 | 7.90M |
| 5/19/2026 | $135.80 | $136.70 | $132.66 | $134.71 | 5.86M |
| 5/18/2026 | $139.00 | $139.54 | $133.86 | $136.75 | 6.32M |