BUFF(BUFF)
BUFF
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $53.67 | $53.72 | $53.60 | $53.66 | 145,807 |
| 8/11/2026 | $53.65 | $53.66 | $53.53 | $53.60 | 65,145 |
| 8/10/2026 | $53.42 | $53.69 | $53.42 | $53.63 | 78,800 |
| 8/7/2026 | $53.43 | $53.66 | $53.43 | $53.57 | 70,700 |
| 8/6/2026 | $53.59 | $53.59 | $53.39 | $53.52 | 177,042 |
| 8/5/2026 | $53.72 | $53.72 | $53.53 | $53.54 | 92,300 |
| 8/4/2026 | $53.42 | $53.60 | $53.33 | $53.60 | 75,815 |
| 8/3/2026 | $53.17 | $53.28 | $53.05 | $53.24 | 66,716 |
| 7/31/2026 | $52.74 | $53.02 | $52.72 | $52.98 | 76,300 |
| 7/30/2026 | $52.63 | $52.84 | $52.54 | $52.84 | 84,137 |
| 7/29/2026 | $52.83 | $52.88 | $52.39 | $52.44 | 322,900 |
| 7/28/2026 | $52.74 | $52.81 | $52.61 | $52.72 | 42,028 |
| 7/27/2026 | $52.70 | $52.93 | $52.60 | $52.65 | 44,617 |
| 7/24/2026 | $52.74 | $52.81 | $52.58 | $52.65 | 77,736 |
| 7/23/2026 | $52.73 | $52.73 | $52.52 | $52.64 | 281,736 |
| 7/22/2026 | $52.96 | $52.96 | $52.80 | $52.90 | 61,401 |
| 7/21/2026 | $52.77 | $52.92 | $52.74 | $52.92 | 69,000 |
| 7/20/2026 | $52.95 | $52.95 | $52.71 | $52.74 | 211,612 |
| 7/17/2026 | $52.81 | $52.83 | $52.62 | $52.74 | 61,114 |
| 7/16/2026 | $52.88 | $53.01 | $52.80 | $52.95 | 76,448 |
| 7/15/2026 | $53.17 | $53.17 | $52.89 | $53.06 | 78,700 |
| 7/14/2026 | $52.89 | $52.96 | $52.80 | $52.96 | 55,020 |
| 7/13/2026 | $53.01 | $53.01 | $52.77 | $52.82 | 64,600 |
| 7/10/2026 | $52.84 | $53.02 | $52.81 | $52.99 | 67,600 |
| 7/9/2026 | $52.87 | $52.90 | $52.72 | $52.88 | 54,400 |
| 7/8/2026 | $52.80 | $52.80 | $52.53 | $52.72 | 98,700 |
| 7/7/2026 | $52.80 | $52.88 | $52.64 | $52.77 | 116,200 |
| 7/6/2026 | $52.80 | $52.86 | $52.71 | $52.86 | 49,800 |
| 7/2/2026 | $52.74 | $52.82 | $52.52 | $52.63 | 74,900 |
| 7/1/2026 | $52.73 | $52.75 | $52.53 | $52.66 | 66,300 |
| 6/30/2026 | $52.50 | $52.70 | $52.50 | $52.68 | 101,000 |
| 6/29/2026 | $52.46 | $52.57 | $52.26 | $52.55 | 81,200 |
| 6/26/2026 | $52.18 | $52.38 | $52.18 | $52.26 | 34,300 |
| 6/25/2026 | $52.45 | $52.45 | $52.23 | $52.32 | 110,100 |
| 6/24/2026 | $52.28 | $52.47 | $52.20 | $52.36 | 52,643 |
| 6/23/2026 | $52.24 | $52.42 | $52.24 | $52.31 | 56,514 |
| 6/22/2026 | $52.73 | $52.73 | $52.44 | $52.56 | 65,200 |
| 6/18/2026 | $52.61 | $52.63 | $52.49 | $52.59 | 96,900 |
| 6/17/2026 | $52.77 | $52.77 | $52.34 | $52.35 | 81,949 |
| 6/16/2026 | $52.55 | $52.72 | $52.55 | $52.64 | 281,934 |
| 6/15/2026 | $52.50 | $52.70 | $52.50 | $52.69 | 47,843 |
| 6/12/2026 | $52.18 | $52.40 | $52.11 | $52.31 | 20,551 |
| 6/11/2026 | $52.07 | $52.32 | $51.86 | $52.26 | 66,714 |
| 6/10/2026 | $52.21 | $52.22 | $51.82 | $51.91 | 49,600 |
| 6/9/2026 | $52.51 | $52.51 | $51.81 | $52.13 | 619,540 |
| 6/8/2026 | $52.37 | $52.42 | $52.27 | $52.29 | 29,800 |
| 6/5/2026 | $52.51 | $52.55 | $52.19 | $52.23 | 52,400 |
| 6/4/2026 | $52.66 | $52.69 | $52.51 | $52.64 | 50,106 |
| 6/3/2026 | $52.56 | $52.61 | $52.54 | $52.56 | 48,000 |
| 6/2/2026 | $52.70 | $52.72 | $52.57 | $52.70 | 58,938 |
| 6/1/2026 | $52.72 | $52.82 | $52.57 | $52.60 | 51,913 |
| 5/29/2026 | $52.59 | $52.63 | $52.52 | $52.61 | 38,936 |
| 5/28/2026 | $52.59 | $52.59 | $52.38 | $52.49 | 50,944 |
| 5/27/2026 | $52.32 | $52.48 | $52.32 | $52.48 | 87,129 |
| 5/26/2026 | $52.53 | $52.53 | $52.36 | $52.39 | 22,742 |
| 5/22/2026 | $52.39 | $52.58 | $52.33 | $52.36 | 17,220 |
| 5/21/2026 | $52.16 | $52.33 | $52.14 | $52.31 | 62,943 |
| 5/20/2026 | $52.17 | $52.24 | $52.12 | $52.24 | 45,231 |
| 5/19/2026 | $51.94 | $52.14 | $51.94 | $52.02 | 62,205 |
| 5/18/2026 | $52.11 | $52.20 | $52.05 | $52.16 | 43,132 |
| 5/15/2026 | $52.27 | $52.27 | $52.04 | $52.15 | 44,202 |
| 5/14/2026 | $52.24 | $52.31 | $52.14 | $52.31 | 61,621 |