VST(VST)
VST
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $162.58 | $165.45 | $156.51 | $158.63 | 4.13M |
| 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 |
| 5/15/2026 | $139.78 | $141.09 | $137.81 | $139.68 | 6.63M |
| 5/14/2026 | $141.38 | $143.29 | $139.92 | $141.90 | 5.12M |
| 5/13/2026 | $146.28 | $146.28 | $139.51 | $142.61 | 6.39M |
| 5/12/2026 | $149.49 | $150.32 | $145.66 | $146.87 | 4.90M |
| 5/11/2026 | $148.00 | $152.75 | $146.28 | $152.05 | 5.91M |
| 5/8/2026 | $155.00 | $155.00 | $146.98 | $147.72 | 8.07M |
| 5/7/2026 | $163.04 | $168.39 | $153.77 | $153.95 | 7.90M |
| 5/6/2026 | $161.50 | $162.99 | $156.60 | $158.29 | 8.21M |
| 5/5/2026 | $163.00 | $163.80 | $159.80 | $160.38 | 3.57M |
| 5/4/2026 | $157.69 | $162.38 | $157.44 | $160.85 | 4.21M |
| 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 |