Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-08	Z	VST	81.74	91.04	81.74	89.20	7.46	15,013,258	83,148	88.99	89.18
2024-05-07	Z	VST	82.88	84.83	81.18	81.74	-1.005	86,267,950	69,695	80.67	80.98
2024-05-06	Z	VST	82.31	83.61	80.10	83.24	1.81	8,043,434	51,542	82.87	83.27
2024-05-03	Z	VST	80.60	83.03	80.0715	81.49	1.60	5,582,313	39,970	84.50	84.90
2024-05-02	Z	VST	77.45	80.81	76.11	79.87	2.99	6,810,140	40,435	79.50	80.35
2024-05-01	Z	VST	75.67	79.09	74.70	76.86	1.02	6,170,319	29,996	76.69	77.00
2024-04-30	Z	VST	77.83	78.732	75.81	75.84	-2.11	6,001,673	33,919	74.98	77.00
2024-04-29	Z	VST	73.31	78.00	72.98	77.96	5.27	5,245,082	32,315	78.12	84.00
2024-04-26	Z	VST	72.67	73.55	71.54	72.70	0.225	3,583,113	22,068	71.65	79.51
2024-04-25	Z	VST	67.67	73.05	66.6679	72.48	2.01	4,979,635	29,677	60.95	73.65
2024-04-24	Z	VST	70.00	71.49	68.875	70.46	2.015	5,167,484	30,376	64.50	70.92
2024-04-23	Z	VST	67.38	69.15	66.60	68.45	1.73	4,164,868	23,577	68.51	70.25
2024-04-22	Z	VST	66.13	68.005	65.32	66.72	1.03	4,505,700	25,799	65.50	73.81
2024-04-19	Z	VST	65.60	67.18	64.26	65.66	-0.22	7,597,938	35,804	59.45	66.80
2024-04-18	Z	VST	68.99	69.29	64.91	65.88	-2.79	7,846,095	38,818	65.25	66.00
2024-04-17	Z	VST	68.62	69.495	67.26	68.65	1.03	4,545,330	28,048	68.47	69.00
2024-04-16	Z	VST	68.37	68.60	65.68	67.60	-0.62	6,553,593	42,657	61.55	71.00
2024-04-15	Z	VST	70.85	72.48	68.20	68.22	-1.52	4,413,063	30,076	67.20	67.85
2024-04-12	Z	VST	71.77	72.37	68.86	69.74	-2.27	4,264,834	28,740	68.90	71.00
2024-04-11	Z	VST	71.02	72.145	70.14	72.00	1.23	4,234,761	30,212	71.01	72.29
2024-04-10	Z	VST	68.58	71.30	67.60	70.76	1.225	6,583,704	43,573	70.00	71.40
2024-04-09	Z	VST	74.90	75.60	68.50	69.53	-4.88	8,451,055	56,405	69.08	69.43
2024-04-08	Z	VST	74.96	75.31	71.91	74.42	-0.91	5,816,590	42,471	74.16	74.74
2024-04-05	Z	VST	70.45	75.64	69.91	75.33	4.82	6,098,523	44,870	75.44	75.90
2024-04-04	Z	VST	74.56	75.89	70.37	70.54	-3.23	5,664,177	36,639	70.00	70.40
2024-04-03	Z	VST	71.25	74.32	71.05	73.76	2.62	7,142,924	40,677	74.30	74.47
2024-04-02	Z	VST	69.75	71.28	69.21	71.15	-0.39	5,143,448	34,100	70.20	71.50
2024-04-01	Z	VST	70.00	73.07	69.46	71.53	1.87	5,400,441	37,646	71.38	71.70
2024-03-29	Z	VST	68.17	69.835	67.79	69.65	1.35	0	0	70.00	70.44
2024-03-28	Z	VST	68.17	69.835	67.79	69.65	1.35	3,826,014	22,509	70.00	70.44
2024-03-27	Z	VST	69.00	69.38	67.415	68.30	0.43	5,728,124	35,547	68.30	74.13
2024-03-26	Z	VST	71.19	73.05	67.835	67.89	-3.33	7,808,182	44,549	67.80	70.93
2024-03-25	Z	VST	69.50	72.3697	68.22	71.20	2.11	8,281,965	42,386	71.34	77.60
2024-03-22	Z	VST	68.49	69.27	66.44	69.09	0.75	5,790,229	32,933	68.79	69.37
2024-03-21	Z	VST	67.85	69.255	67.365	68.37	1.61	6,271,263	34,754	68.57	69.39
2024-03-20	Z	VST	64.00	66.88	63.94	66.75	3.065	7,788,067	39,232	66.88	67.89
2024-03-19	Z	VST	62.50	64.74	62.1212	63.68	1.415	5,980,002	29,514	62.91	65.00
2024-03-18	Z	VST	61.95	63.03	60.86	62.48	0.93	5,771,907	19,533	62.56	64.40
2024-03-15	Z	VST	62.88	63.17	60.7334	61.56	-1.54	8,450,803	29,908	60.10	61.66
2024-03-14	Z	VST	61.42	63.22	61.39	63.11	1.94	6,296,372	29,724	63.28	63.83
2024-03-13	Z	VST	60.63	61.70	59.93	61.16	1.001	5,365,550	26,838	61.25	61.88
2024-03-12	Z	VST	58.51	60.22	58.00	60.20	2.15	5,726,670	26,076	60.30	61.60
2024-03-11	Z	VST	60.24	60.50	57.50	58.05	-2.45	8,162,598	33,006	57.57	63.87
2024-03-08	Z	VST	61.71	62.12	57.65	60.49	-1.19	8,957,009	37,701	60.48	61.80
2024-03-07	Z	VST	61.21	61.81	60.58	61.68	0.73	5,436,385	26,504	21.00	62.00
2024-03-06	Z	VST	59.27	61.36	59.27	60.90	1.9801	8,495,221	38,400	60.33	65.98
2024-03-05	Z	VST	56.92	59.75	56.92	58.89	1.90	8,054,026	43,838	53.39	59.88
2024-03-04	Z	VST	55.28	57.75	55.28	56.99	2.50	7,082,585	39,600	56.80	65.13
2024-03-01	Z	VST	54.51	54.69	53.42	54.51	-0.03	7,128,391	31,084	55.00	57.00
2024-02-29	Z	VST	53.18	55.98	53.02	54.54	1.50	10,144,668	41,077	49.34	58.88
2024-02-28	Z	VST	50.10	53.10	49.74	53.02	2.04	8,231,564	36,965	52.20	53.19
2024-02-27	Z	VST	48.63	51.18	48.22	50.98	2.20	8,678,518	37,587	50.00	51.20
2024-02-26	Z	VST	48.98	49.55	48.53	48.75	0.12	4,643,654	24,822	46.41	53.18
2024-02-23	Z	VST	47.77	48.77	47.59	48.62	1.00	5,202,199	30,319	48.62	53.96
2024-02-22	Z	VST	46.18	48.09	46.18	47.62	1.445	6,137,148	33,010	50.00	50.50
2024-02-21	Z	VST	46.18	47.35	45.80	46.18	0.03	4,256,766	20,912	45.00	50.10
2024-02-20	Z	VST	45.66	46.91	45.52	46.15	0.57	4,732,888	22,640	45.00	46.10
2024-02-19	Z	VST	45.19	46.31	45.19	45.58	0.18	0	0	45.31	46.67
2024-02-16	Z	VST	45.19	46.31	45.19	45.58	0.18	4,619,596	20,401	45.31	46.67
2024-02-15	Z	VST	44.37	45.45	44.25	45.39	1.12	3,775,939	19,513	44.62	49.93
2024-02-14	Z	VST	44.53	45.00	43.99	44.27	0.07	3,128,096	14,121	43.00	48.05
2024-02-13	Z	VST	42.56	44.22	42.34	44.20	1.38	4,587,975	22,700	39.69	45.00
2024-02-12	Z	VST	43.21	43.47	42.225	42.81	-0.43	4,260,919	16,744	38.51	47.50
2024-02-09	Z	VST	42.82	43.495	42.79	43.23	0.325	2,610,676	13,209	42.93	47.23