Bullish Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	21.76	23.46	21.76	23.29	23.29	6.44%	2,222,344
Jun 25, 2026	23.68	24.05	21.81	21.88	21.88	-6.77%	1,904,733
Jun 24, 2026	24.85	25.02	23.20	23.47	23.47	-5.86%	1,447,100
Jun 23, 2026	24.40	26.00	24.40	24.93	24.93	-0.64%	1,252,287
Jun 22, 2026	23.97	25.25	23.78	25.09	25.09	4.11%	1,806,361
Jun 18, 2026	24.05	24.93	23.50	24.10	24.10	1.01%	3,041,292
Jun 17, 2026	26.01	26.51	23.75	23.86	23.86	-8.09%	2,856,994
Jun 16, 2026	28.37	28.51	25.67	25.96	25.96	-9.23%	2,384,018
Jun 15, 2026	28.67	29.70	28.47	28.60	28.60	5.11%	1,965,935
Jun 12, 2026	27.29	27.68	26.56	27.21	27.21	-1.05%	967,305
Jun 11, 2026	26.07	27.74	26.01	27.50	27.50	5.36%	1,344,370
Jun 10, 2026	26.50	27.75	26.02	26.10	26.10	-2.97%	1,110,059
Jun 9, 2026	27.09	27.66	26.06	26.90	26.90	-1.14%	1,543,704
Jun 8, 2026	27.50	28.46	26.81	27.21	27.21	0.93%	1,774,306
Jun 5, 2026	29.07	29.17	26.90	26.96	26.96	-9.10%	3,008,546
Jun 4, 2026	28.33	30.20	28.06	29.66	29.66	5.55%	2,269,437
Jun 3, 2026	30.03	30.03	28.10	28.10	28.10	-7.99%	1,576,382
Jun 2, 2026	31.45	31.46	30.24	30.54	30.54	-4.92%	1,935,864
Jun 1, 2026	33.82	34.09	31.93	32.12	32.12	-7.99%	2,280,555
May 29, 2026	35.66	36.58	34.53	34.91	34.91	-2.54%	1,163,931
May 28, 2026	33.85	36.07	33.22	35.82	35.82	4.37%	1,240,791
May 27, 2026	34.26	35.12	33.85	34.32	34.32	-1.04%	1,261,193
May 26, 2026	36.00	36.27	34.26	34.68	34.68	-1.42%	1,422,573
May 22, 2026	36.54	36.84	35.15	35.18	35.18	-2.17%	1,451,922
May 21, 2026	36.37	36.44	35.43	35.96	35.96	-2.73%	1,460,250
May 20, 2026	36.40	37.80	35.70	36.97	36.97	2.04%	1,205,645
May 19, 2026	35.24	37.49	34.95	36.23	36.23	1.88%	1,655,136
May 18, 2026	35.89	36.35	34.43	35.56	35.56	-0.28%	1,178,907
May 15, 2026	38.96	38.96	35.50	35.66	35.66	-9.63%	2,196,979
May 14, 2026	37.30	42.10	36.49	39.46	39.46	-5.62%	3,222,025
May 13, 2026	42.44	42.50	40.41	41.81	41.81	-2.31%	910,848
May 12, 2026	42.50	43.46	41.20	42.80	42.80	-2.79%	704,642
May 11, 2026	42.92	45.00	41.55	44.03	44.03	0.85%	1,679,767
May 8, 2026	41.50	43.66	40.08	43.66	43.66	5.97%	1,527,478
May 7, 2026	44.26	44.26	41.15	41.20	41.20	-7.02%	815,374
May 6, 2026	44.73	45.13	43.11	44.31	44.31	-2.27%	985,885
May 5, 2026	41.77	48.93	41.53	45.34	45.34	11.40%	3,675,456
May 4, 2026	39.24	41.71	39.24	40.70	40.70	3.51%	908,412
May 1, 2026	38.00	39.42	37.78	39.32	39.32	4.21%	882,513
Apr 30, 2026	36.86	38.15	36.46	37.73	37.73	3.34%	1,108,425
Apr 29, 2026	39.23	39.23	36.36	36.51	36.51	-8.31%	1,081,262
Apr 28, 2026	39.06	40.41	38.26	39.82	39.82	2.34%	919,621
Apr 27, 2026	39.39	40.43	38.45	38.91	38.91	-2.60%	831,054
Apr 24, 2026	42.76	42.84	39.26	39.95	39.95	-5.62%	1,151,258
Apr 23, 2026	42.69	43.30	41.10	42.33	42.33	-2.26%	1,076,429
Apr 22, 2026	42.63	43.42	42.21	43.31	43.31	3.29%	1,163,477
Apr 21, 2026	43.00	43.78	41.41	41.93	41.93	-2.71%	976,641
Apr 20, 2026	42.79	43.60	41.76	43.10	43.10	-0.94%	1,053,128
Apr 17, 2026	42.23	44.05	41.06	43.51	43.51	5.05%	1,164,856
Apr 16, 2026	42.10	42.50	40.07	41.42	41.42	-0.60%	1,148,386
Apr 15, 2026	40.75	41.70	39.53	41.67	41.67	2.58%	1,019,917
Apr 14, 2026	39.49	40.97	39.34	40.62	40.62	4.26%	1,205,079
Apr 13, 2026	35.79	39.48	35.73	38.96	38.96	7.54%	1,175,759
Apr 10, 2026	36.66	37.45	35.30	36.23	36.23	0.30%	837,180
Apr 9, 2026	37.49	37.80	35.78	36.12	36.12	-6.50%	1,092,313
Apr 8, 2026	39.50	40.20	38.29	38.63	38.63	2.71%	1,132,888
Apr 7, 2026	36.68	37.75	36.01	37.61	37.61	0.70%	1,025,833
Apr 6, 2026	36.49	37.68	36.49	37.35	37.35	2.69%	908,419
Apr 2, 2026	34.01	36.40	33.16	36.37	36.37	3.71%	769,099
Apr 1, 2026	36.23	36.66	34.90	35.07	35.07	-1.85%	1,075,856
Mar 31, 2026	33.83	35.98	33.75	35.73	35.73	7.39%	1,415,337
Mar 30, 2026	34.50	34.78	32.80	33.27	33.27	-3.37%	1,111,350
Mar 27, 2026	35.44	35.87	34.00	34.43	34.43	-5.52%	1,368,087
Mar 26, 2026	36.30	37.74	36.02	36.44	36.44	-2.64%	1,378,895
Mar 25, 2026	38.05	39.19	37.25	37.43	37.43	0.16%	1,199,365
Mar 24, 2026	39.01	39.37	36.40	37.37	37.37	-5.51%	1,716,716
Mar 23, 2026	38.00	39.90	37.01	39.55	39.55	4.16%	1,426,271
Mar 20, 2026	39.55	39.55	37.77	37.97	37.97	-4.12%	1,771,047
Mar 19, 2026	37.13	39.96	36.62	39.60	39.60	3.45%	1,092,692
Mar 18, 2026	39.56	39.58	38.15	38.28	38.28	-4.16%	897,418
Mar 17, 2026	39.00	40.58	39.00	39.94	39.94	0.81%	1,526,121
Mar 16, 2026	38.00	39.90	37.39	39.62	39.62	8.19%	1,684,454
Mar 13, 2026	37.59	38.39	36.52	36.62	36.62	1.05%	1,204,636
Mar 12, 2026	36.88	37.42	35.85	36.24	36.24	-2.55%	735,115
Mar 11, 2026	36.83	38.20	36.55	37.19	37.19	1.25%	1,858,960
Mar 10, 2026	36.60	37.30	35.71	36.73	36.73	1.86%	1,467,376
Mar 9, 2026	34.25	36.31	34.25	36.06	36.06	3.15%	1,129,598
Mar 6, 2026	34.10	35.19	33.60	34.96	34.96	-0.17%	1,058,664
Mar 5, 2026	36.22	36.66	34.44	35.02	35.02	-4.99%	1,646,023
Mar 4, 2026	34.10	37.53	34.08	36.86	36.86	11.29%	2,539,908
Mar 3, 2026	32.80	33.75	31.36	33.12	33.12	-2.04%	1,013,196
Mar 2, 2026	30.73	33.87	30.51	33.81	33.81	7.71%	1,475,781
Feb 27, 2026	31.79	31.97	30.95	31.39	31.39	-4.09%	938,506
Feb 26, 2026	32.53	33.04	31.51	32.73	32.73	-0.49%	826,820
Feb 25, 2026	31.53	32.91	31.16	32.89	32.89	6.92%	1,582,031
Feb 24, 2026	30.38	30.98	29.71	30.76	30.76	0.42%	1,111,271
Feb 23, 2026	31.13	31.40	30.22	30.63	30.63	-3.59%	1,155,502
Feb 20, 2026	32.15	33.48	31.60	31.77	31.77	-1.85%	1,162,527
Feb 19, 2026	31.37	32.40	30.92	32.37	32.37	1.63%	1,014,505
Feb 18, 2026	32.04	32.69	31.36	31.85	31.85	-0.47%	1,103,223
Feb 17, 2026	31.18	32.55	30.30	32.00	32.00	0.85%	1,817,716
Feb 13, 2026	32.50	33.32	31.27	31.73	31.73	0.06%	2,562,723
Feb 12, 2026	32.00	32.00	30.53	31.71	31.71	-0.53%	2,611,429
Feb 11, 2026	32.00	32.55	29.90	31.88	31.88	-0.53%	4,116,066
Feb 10, 2026	31.43	33.07	31.35	32.05	32.05	-	4,043,235
Feb 9, 2026	27.99	32.41	27.96	32.05	32.05	16.76%	5,264,566
Feb 6, 2026	26.12	27.46	25.55	27.45	27.45	10.24%	4,659,173
Feb 5, 2026	25.68	27.66	24.79	24.90	24.90	-8.46%	4,961,131
Feb 4, 2026	27.35	28.44	26.13	27.20	27.20	-1.59%	4,393,703
Feb 3, 2026	28.75	28.85	26.70	27.64	27.64	-3.93%	3,448,523