BUI(BUI)
BUI
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $28.70 | $28.98 | $28.60 | $28.69 | 54,817 |
| 6/25/2026 | $28.58 | $28.90 | $28.49 | $28.68 | 97,500 |
| 6/24/2026 | $28.36 | $28.75 | $28.32 | $28.40 | 67,005 |
| 6/23/2026 | $28.08 | $28.35 | $28.08 | $28.25 | 58,323 |
| 6/22/2026 | $28.15 | $28.15 | $28.02 | $28.08 | 83,800 |
| 6/18/2026 | $28.55 | $28.74 | $28.03 | $28.10 | 68,469 |
| 6/17/2026 | $28.74 | $28.74 | $28.56 | $28.57 | 104,291 |
| 6/16/2026 | $28.39 | $28.95 | $28.35 | $28.76 | 90,433 |
| 6/15/2026 | $28.63 | $29.00 | $28.25 | $28.39 | 53,726 |
| 6/12/2026 | $28.19 | $28.50 | $28.13 | $28.45 | 69,934 |
| 6/11/2026 | $28.01 | $28.11 | $27.90 | $28.11 | 84,020 |
| 6/10/2026 | $27.75 | $27.80 | $27.59 | $27.80 | 55,692 |
| 6/9/2026 | $27.40 | $27.74 | $27.40 | $27.62 | 95,743 |
| 6/8/2026 | $27.70 | $28.03 | $27.15 | $27.32 | 68,525 |
| 6/5/2026 | $27.50 | $27.50 | $27.25 | $27.32 | 51,112 |
| 6/4/2026 | $27.21 | $27.55 | $27.21 | $27.38 | 40,826 |
| 6/3/2026 | $27.36 | $27.78 | $27.11 | $27.11 | 116,134 |
| 6/2/2026 | $27.35 | $27.52 | $27.29 | $27.36 | 103,614 |
| 6/1/2026 | $27.80 | $27.80 | $27.27 | $27.41 | 73,911 |
| 5/29/2026 | $28.00 | $28.14 | $27.80 | $27.86 | 73,718 |
| 5/28/2026 | $27.99 | $28.05 | $27.88 | $27.93 | 62,973 |
| 5/27/2026 | $28.15 | $28.15 | $27.86 | $27.95 | 64,502 |
| 5/26/2026 | $28.30 | $28.30 | $28.06 | $28.15 | 49,600 |
| 5/22/2026 | $28.15 | $28.25 | $28.00 | $28.15 | 61,031 |
| 5/21/2026 | $27.90 | $28.10 | $27.59 | $28.10 | 52,200 |
| 5/20/2026 | $27.73 | $27.87 | $27.45 | $27.86 | 48,007 |
| 5/19/2026 | $27.33 | $27.55 | $27.20 | $27.45 | 54,603 |
| 5/18/2026 | $27.36 | $27.43 | $27.21 | $27.30 | 73,704 |
| 5/15/2026 | $27.68 | $27.68 | $27.31 | $27.35 | 102,822 |
| 5/14/2026 | $27.47 | $27.92 | $27.45 | $27.87 | 95,100 |
| 5/13/2026 | $27.47 | $27.57 | $27.32 | $27.53 | 83,616 |
| 5/12/2026 | $27.37 | $27.47 | $27.32 | $27.43 | 40,313 |
| 5/11/2026 | $27.37 | $27.65 | $27.32 | $27.35 | 96,400 |
| 5/8/2026 | $27.60 | $27.60 | $27.36 | $27.42 | 91,300 |
| 5/7/2026 | $27.86 | $27.88 | $27.55 | $27.65 | 80,112 |
| 5/6/2026 | $28.00 | $28.00 | $27.80 | $27.88 | 77,502 |
| 5/5/2026 | $27.90 | $28.00 | $27.85 | $27.93 | 60,057 |
| 5/4/2026 | $27.87 | $27.90 | $27.75 | $27.87 | 112,800 |
| 5/1/2026 | $27.65 | $27.99 | $27.65 | $27.87 | 85,505 |
| 4/30/2026 | $27.50 | $27.64 | $27.48 | $27.56 | 139,000 |
| 4/29/2026 | $27.60 | $27.65 | $27.40 | $27.50 | 76,700 |
| 4/28/2026 | $27.40 | $27.57 | $27.40 | $27.56 | 38,500 |
| 4/27/2026 | $27.44 | $27.69 | $27.35 | $27.51 | 73,000 |
| 4/24/2026 | $27.30 | $27.54 | $27.28 | $27.46 | 68,900 |
| 4/23/2026 | $27.20 | $27.28 | $27.08 | $27.20 | 82,000 |
| 4/22/2026 | $27.04 | $27.09 | $26.93 | $27.00 | 82,918 |
| 4/21/2026 | $27.00 | $27.10 | $26.90 | $26.99 | 88,900 |
| 4/20/2026 | $27.05 | $27.05 | $26.79 | $26.87 | 63,500 |
| 4/17/2026 | $27.08 | $27.08 | $26.80 | $26.90 | 94,040 |
| 4/16/2026 | $26.73 | $27.09 | $26.70 | $26.92 | 59,200 |
| 4/15/2026 | $26.95 | $27.00 | $26.61 | $26.73 | 153,500 |
| 4/14/2026 | $26.97 | $27.10 | $26.85 | $26.95 | 118,000 |
| 4/13/2026 | $27.00 | $27.09 | $26.72 | $26.98 | 95,414 |
| 4/10/2026 | $27.35 | $27.39 | $26.97 | $27.11 | 223,356 |
| 4/9/2026 | $27.12 | $27.90 | $27.08 | $27.35 | 219,600 |
| 4/8/2026 | $26.65 | $27.20 | $26.50 | $27.15 | 139,224 |
| 4/7/2026 | $26.50 | $26.59 | $26.35 | $26.37 | 152,102 |
| 4/6/2026 | $26.33 | $26.60 | $26.32 | $26.37 | 154,114 |
| 4/2/2026 | $26.64 | $26.64 | $26.26 | $26.34 | 130,805 |
| 4/1/2026 | $26.52 | $26.82 | $26.52 | $26.71 | 126,585 |
| 3/31/2026 | $25.95 | $26.45 | $25.88 | $26.38 | 133,500 |
| 3/30/2026 | $26.00 | $26.24 | $25.86 | $25.86 | 99,700 |