VST(VST)
VST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/1/2026 | $158.31 | $160.14 | $154.93 | $155.28 | 3.14M |
| 4/30/2026 | $156.29 | $159.63 | $155.73 | $157.84 | 3.95M |
| 4/29/2026 | $160.86 | $161.14 | $153.08 | $153.79 | 4.99M |
| 4/28/2026 | $162.50 | $163.32 | $158.72 | $161.12 | 5.21M |
| 4/27/2026 | $165.00 | $168.42 | $158.74 | $166.58 | 4.58M |
| 4/24/2026 | $156.33 | $165.48 | $155.15 | $164.35 | 3.48M |
| 4/23/2026 | $155.96 | $158.87 | $154.50 | $156.85 | 3.27M |
| 4/22/2026 | $157.80 | $159.08 | $154.92 | $155.79 | 2.64M |
| 4/21/2026 | $160.76 | $161.10 | $154.13 | $154.91 | 3.75M |
| 4/20/2026 | $163.05 | $164.05 | $158.32 | $159.60 | 2.92M |
| 4/17/2026 | $166.26 | $168.49 | $162.26 | $163.46 | 4.10M |
| 4/16/2026 | $164.57 | $166.92 | $162.61 | $165.53 | 3.13M |
| 4/15/2026 | $165.50 | $166.52 | $162.15 | $162.94 | 3.10M |
| 4/14/2026 | $162.41 | $165.28 | $160.35 | $163.97 | 3.77M |
| 4/13/2026 | $152.65 | $160.72 | $152.65 | $158.20 | 4.46M |
| 4/10/2026 | $153.50 | $158.63 | $153.11 | $154.73 | 2.90M |
| 4/9/2026 | $155.89 | $162.53 | $152.68 | $152.75 | 4.10M |
| 4/8/2026 | $160.75 | $161.31 | $155.29 | $155.89 | 4.32M |
| 4/7/2026 | $151.07 | $154.16 | $150.28 | $153.68 | 2.23M |
| 4/6/2026 | $151.04 | $153.10 | $149.88 | $151.59 | 2.31M |
| 4/2/2026 | $151.21 | $154.56 | $150.12 | $151.18 | 2.95M |
| 4/1/2026 | $151.47 | $156.34 | $151.40 | $153.96 | 3.78M |
| 3/31/2026 | $143.90 | $151.47 | $142.34 | $150.33 | 5.40M |
| 3/30/2026 | $157.10 | $158.93 | $146.60 | $147.54 | 4.73M |
| 3/27/2026 | $151.75 | $160.20 | $151.75 | $155.48 | 4.55M |
| 3/26/2026 | $149.50 | $152.67 | $146.49 | $152.30 | 4.44M |
| 3/25/2026 | $155.00 | $157.95 | $150.38 | $151.51 | 3.51M |
| 3/24/2026 | $150.55 | $154.10 | $149.55 | $152.72 | 4.00M |
| 3/23/2026 | $151.45 | $155.90 | $149.34 | $151.29 | 5.34M |
| 3/20/2026 | $166.47 | $166.47 | $144.83 | $146.02 | 11.11M |
| 3/19/2026 | $167.17 | $169.60 | $164.23 | $167.37 | 3.11M |
| 3/18/2026 | $165.75 | $173.00 | $165.50 | $170.12 | 3.69M |
| 3/17/2026 | $162.81 | $165.46 | $162.12 | $164.33 | 2.07M |
| 3/16/2026 | $161.00 | $163.50 | $160.11 | $161.99 | 2.78M |
| 3/13/2026 | $161.76 | $165.24 | $157.73 | $158.95 | 3.68M |
| 3/12/2026 | $157.08 | $163.20 | $156.70 | $159.58 | 4.05M |
| 3/11/2026 | $163.60 | $163.99 | $155.15 | $159.16 | 6.08M |
| 3/10/2026 | $165.36 | $168.79 | $164.31 | $164.40 | 4.15M |
| 3/9/2026 | $155.90 | $164.63 | $155.00 | $163.62 | 4.11M |
| 3/6/2026 | $164.45 | $168.38 | $158.30 | $158.65 | 5.63M |
| 3/5/2026 | $161.88 | $167.97 | $161.68 | $167.40 | 4.95M |
| 3/4/2026 | $161.59 | $164.21 | $160.40 | $163.36 | 4.68M |
| 3/3/2026 | $161.69 | $163.53 | $152.98 | $161.70 | 6.65M |
| 3/2/2026 | $170.20 | $176.52 | $165.83 | $165.99 | 5.14M |
| 2/27/2026 | $175.00 | $178.31 | $170.89 | $173.89 | 5.49M |
| 2/26/2026 | $171.36 | $177.23 | $164.11 | $176.82 | 7.75M |
| 2/25/2026 | $172.38 | $175.94 | $170.08 | $175.36 | 4.81M |
| 2/24/2026 | $167.28 | $171.68 | $162.88 | $171.62 | 4.38M |
| 2/23/2026 | $170.64 | $171.84 | $165.21 | $167.80 | 4.13M |
| 2/20/2026 | $172.30 | $173.50 | $169.00 | $171.40 | 3.88M |
| 2/19/2026 | $169.91 | $172.57 | $168.25 | $172.50 | 3.15M |
| 2/18/2026 | $174.01 | $175.50 | $169.61 | $170.57 | 3.62M |
| 2/17/2026 | $170.88 | $176.65 | $169.95 | $173.68 | 4.66M |
| 2/13/2026 | $162.40 | $171.66 | $161.50 | $171.49 | 5.97M |
| 2/12/2026 | $160.73 | $166.21 | $160.40 | $163.10 | 7.49M |
| 2/11/2026 | $165.00 | $165.31 | $158.55 | $160.15 | 4.28M |
| 2/10/2026 | $160.40 | $161.42 | $154.81 | $159.60 | 9.07M |
| 2/9/2026 | $150.00 | $155.78 | $147.78 | $152.97 | 5.10M |
| 2/6/2026 | $150.00 | $152.26 | $147.42 | $149.65 | 7.41M |
| 2/5/2026 | $141.00 | $143.91 | $138.53 | $143.07 | 7.11M |
| 2/4/2026 | $153.19 | $153.66 | $139.27 | $142.52 | 13.33M |
| 2/3/2026 | $156.12 | $156.50 | $150.39 | $153.00 | 4.38M |