BUFZ(BUFZ)
BUFZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/6/2026 | $28.39 | $28.39 | $28.33 | $28.35 | 111,971 |
| 8/5/2026 | $28.41 | $28.41 | $28.32 | $28.32 | 167,832 |
| 8/4/2026 | $28.26 | $28.38 | $28.26 | $28.37 | 136,515 |
| 8/3/2026 | $28.09 | $28.23 | $28.09 | $28.19 | 126,331 |
| 7/31/2026 | $28.01 | $28.12 | $27.95 | $28.11 | 118,215 |
| 7/30/2026 | $27.92 | $28.00 | $27.87 | $27.97 | 98,300 |
| 7/29/2026 | $27.92 | $28.01 | $27.78 | $27.80 | 534,600 |
| 7/28/2026 | $27.97 | $28.00 | $27.88 | $27.99 | 111,728 |
| 7/27/2026 | $28.04 | $28.04 | $27.88 | $27.95 | 168,400 |
| 7/24/2026 | $27.93 | $27.99 | $27.89 | $27.92 | 95,300 |
| 7/23/2026 | $27.92 | $27.94 | $27.83 | $27.91 | 492,550 |
| 7/22/2026 | $28.05 | $28.07 | $28.02 | $28.05 | 126,732 |
| 7/21/2026 | $28.03 | $28.07 | $27.98 | $28.05 | 146,000 |
| 7/20/2026 | $28.02 | $28.02 | $27.93 | $27.94 | 111,200 |
| 7/17/2026 | $27.96 | $28.01 | $27.92 | $27.92 | 158,300 |
| 7/16/2026 | $28.03 | $28.09 | $28.01 | $28.04 | 111,800 |
| 7/15/2026 | $28.10 | $28.11 | $28.02 | $28.10 | 94,038 |
| 7/14/2026 | $28.04 | $28.07 | $28.00 | $28.03 | 114,106 |
| 7/13/2026 | $28.06 | $28.06 | $27.96 | $27.96 | 85,942 |
| 7/10/2026 | $28.06 | $28.08 | $28.01 | $28.07 | 73,426 |
| 7/9/2026 | $27.93 | $28.04 | $27.93 | $28.03 | 83,200 |
| 7/8/2026 | $27.90 | $27.97 | $27.86 | $27.96 | 85,900 |
| 7/7/2026 | $28.01 | $28.01 | $27.92 | $27.97 | 108,912 |
| 7/6/2026 | $27.93 | $28.01 | $27.93 | $28.00 | 135,238 |
| 7/2/2026 | $27.98 | $27.99 | $27.84 | $27.91 | 165,402 |
| 7/1/2026 | $27.92 | $27.96 | $27.86 | $27.92 | 106,843 |
| 6/30/2026 | $27.83 | $27.95 | $27.83 | $27.93 | 197,100 |
| 6/29/2026 | $27.76 | $27.87 | $27.72 | $27.86 | 439,500 |
| 6/26/2026 | $27.66 | $27.78 | $27.64 | $27.72 | 143,900 |
| 6/25/2026 | $27.83 | $27.83 | $27.68 | $27.72 | 127,300 |
| 6/24/2026 | $27.78 | $27.81 | $27.67 | $27.72 | 206,347 |
| 6/23/2026 | $27.73 | $27.79 | $27.69 | $27.74 | 137,422 |
| 6/22/2026 | $27.92 | $27.93 | $27.83 | $27.83 | 143,900 |
| 6/18/2026 | $27.89 | $27.89 | $27.83 | $27.86 | 134,310 |
| 6/17/2026 | $27.93 | $27.94 | $27.76 | $27.79 | 156,200 |
| 6/16/2026 | $27.96 | $27.96 | $27.88 | $27.88 | 120,500 |
| 6/15/2026 | $27.92 | $27.93 | $27.90 | $27.92 | 101,500 |
| 6/12/2026 | $27.78 | $27.79 | $27.68 | $27.77 | 155,700 |
| 6/11/2026 | $27.61 | $27.73 | $27.53 | $27.73 | 89,318 |
| 6/10/2026 | $27.53 | $27.86 | $27.51 | $27.51 | 107,908 |
| 6/9/2026 | $27.81 | $27.81 | $27.49 | $27.69 | 244,640 |
| 6/8/2026 | $27.80 | $27.80 | $27.71 | $27.71 | 105,400 |
| 6/5/2026 | $27.82 | $27.86 | $27.66 | $27.71 | 299,200 |
| 6/4/2026 | $27.80 | $27.90 | $27.80 | $27.88 | 122,800 |
| 6/3/2026 | $27.91 | $27.91 | $27.85 | $27.85 | 79,831 |
| 6/2/2026 | $27.85 | $27.91 | $27.85 | $27.91 | 98,900 |
| 6/1/2026 | $27.90 | $27.92 | $27.85 | $27.89 | 250,900 |
| 5/29/2026 | $27.90 | $27.91 | $27.85 | $27.85 | 253,528 |
| 5/28/2026 | $27.67 | $27.86 | $27.67 | $27.84 | 138,600 |
| 5/27/2026 | $27.82 | $27.82 | $27.77 | $27.77 | 130,139 |
| 5/26/2026 | $27.83 | $27.83 | $27.76 | $27.79 | 72,000 |
| 5/22/2026 | $27.78 | $27.78 | $27.71 | $27.75 | 245,237 |
| 5/21/2026 | $27.68 | $27.73 | $27.62 | $27.70 | 166,839 |
| 5/20/2026 | $27.62 | $27.68 | $27.59 | $27.68 | 66,618 |
| 5/19/2026 | $27.63 | $27.63 | $27.56 | $27.60 | 78,108 |
| 5/18/2026 | $28.23 | $28.23 | $27.57 | $27.65 | 105,800 |
| 5/15/2026 | $27.67 | $27.67 | $27.58 | $27.64 | 92,700 |
| 5/14/2026 | $27.68 | $27.71 | $27.62 | $27.70 | 315,500 |
| 5/13/2026 | $27.57 | $27.66 | $27.56 | $27.63 | 278,126 |
| 5/12/2026 | $27.55 | $27.63 | $27.51 | $27.63 | 525,400 |
| 5/11/2026 | $27.56 | $27.65 | $27.56 | $27.60 | 117,038 |
| 5/8/2026 | $27.62 | $27.63 | $27.57 | $27.62 | 120,609 |