Bullish Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	39.06	40.41	38.26	39.82	39.82	2.34%	915,963
Apr 27, 2026	39.39	40.43	38.45	38.91	38.91	-2.60%	825,385
Apr 24, 2026	42.76	42.84	39.26	39.95	39.95	-5.62%	1,150,228
Apr 23, 2026	42.69	43.30	41.10	42.33	42.33	-2.26%	1,073,384
Apr 22, 2026	42.63	43.42	42.21	43.31	43.31	3.29%	1,160,263
Apr 21, 2026	43.00	43.78	41.41	41.93	41.93	-2.71%	975,249
Apr 20, 2026	42.79	43.60	41.76	43.10	43.10	-0.94%	1,051,470
Apr 17, 2026	42.23	44.05	41.06	43.51	43.51	5.05%	1,161,691
Apr 16, 2026	42.10	42.50	40.07	41.42	41.42	-0.60%	1,143,259
Apr 15, 2026	40.75	41.70	39.53	41.67	41.67	2.58%	1,012,215
Apr 14, 2026	39.49	40.97	39.34	40.62	40.62	4.26%	1,200,554
Apr 13, 2026	35.79	39.48	35.73	38.96	38.96	7.54%	1,147,253
Apr 10, 2026	36.66	37.45	35.30	36.23	36.23	0.30%	835,073
Apr 9, 2026	37.49	37.80	35.78	36.12	36.12	-6.50%	1,087,683
Apr 8, 2026	39.50	40.20	38.29	38.63	38.63	2.71%	1,126,786
Apr 7, 2026	36.68	37.75	36.01	37.61	37.61	0.70%	1,011,371
Apr 6, 2026	36.49	37.68	36.49	37.35	37.35	2.69%	906,672
Apr 2, 2026	34.01	36.40	33.16	36.37	36.37	3.71%	760,645
Apr 1, 2026	36.23	36.66	34.90	35.07	35.07	-1.85%	1,032,550
Mar 31, 2026	33.83	35.98	33.75	35.73	35.73	7.39%	1,410,678
Mar 30, 2026	34.50	34.78	32.80	33.27	33.27	-3.37%	1,104,507
Mar 27, 2026	35.44	35.87	34.00	34.43	34.43	-5.52%	1,365,072
Mar 26, 2026	36.30	37.74	36.02	36.44	36.44	-2.64%	1,376,127
Mar 25, 2026	38.05	39.19	37.25	37.43	37.43	0.16%	1,195,628
Mar 24, 2026	39.01	39.37	36.40	37.37	37.37	-5.51%	1,710,470
Mar 23, 2026	38.00	39.90	37.01	39.55	39.55	4.16%	1,416,810
Mar 20, 2026	39.55	39.55	37.77	37.97	37.97	-4.12%	1,739,288
Mar 19, 2026	37.13	39.96	36.62	39.60	39.60	3.45%	1,079,816
Mar 18, 2026	39.56	39.58	38.15	38.28	38.28	-4.16%	885,727
Mar 17, 2026	39.00	40.58	39.00	39.94	39.94	0.81%	1,516,553
Mar 16, 2026	38.00	39.90	37.39	39.62	39.62	8.19%	1,658,224
Mar 13, 2026	37.59	38.39	36.52	36.62	36.62	1.05%	1,203,892
Mar 12, 2026	36.88	37.42	35.85	36.24	36.24	-2.55%	731,537
Mar 11, 2026	36.83	38.20	36.55	37.19	37.19	1.25%	1,848,921
Mar 10, 2026	36.60	37.30	35.71	36.73	36.73	1.86%	1,463,401
Mar 9, 2026	34.25	36.31	34.25	36.06	36.06	3.15%	1,111,852
Mar 6, 2026	34.10	35.19	33.60	34.96	34.96	-0.17%	1,055,523
Mar 5, 2026	36.22	36.66	34.44	35.02	35.02	-4.99%	1,641,953
Mar 4, 2026	34.10	37.53	34.08	36.86	36.86	11.29%	2,529,985
Mar 3, 2026	32.80	33.75	31.36	33.12	33.12	-2.04%	1,012,316
Mar 2, 2026	30.73	33.87	30.51	33.81	33.81	7.71%	1,462,466
Feb 27, 2026	31.79	31.97	30.95	31.39	31.39	-4.09%	935,529
Feb 26, 2026	32.53	33.04	31.51	32.73	32.73	-0.49%	823,151
Feb 25, 2026	31.53	32.91	31.16	32.89	32.89	6.92%	1,574,779
Feb 24, 2026	30.38	30.98	29.71	30.76	30.76	0.42%	1,110,548
Feb 23, 2026	31.13	31.40	30.22	30.63	30.63	-3.59%	1,152,248
Feb 20, 2026	32.15	33.48	31.60	31.77	31.77	-1.85%	1,150,243
Feb 19, 2026	31.37	32.40	30.92	32.37	32.37	1.63%	1,012,496
Feb 18, 2026	32.04	32.69	31.36	31.85	31.85	-0.47%	1,100,552
Feb 17, 2026	31.18	32.55	30.30	32.00	32.00	0.85%	1,816,674
Feb 13, 2026	32.50	33.32	31.27	31.73	31.73	0.06%	2,555,020
Feb 12, 2026	32.00	32.00	30.53	31.71	31.71	-0.53%	2,600,792
Feb 11, 2026	32.00	32.55	29.90	31.88	31.88	-0.53%	4,103,568
Feb 10, 2026	31.43	33.07	31.35	32.05	32.05	-	4,016,431
Feb 9, 2026	27.99	32.41	27.96	32.05	32.05	16.76%	5,239,855
Feb 6, 2026	26.12	27.46	25.55	27.45	27.45	10.24%	4,618,801
Feb 5, 2026	25.68	27.66	24.79	24.90	24.90	-8.46%	4,906,422
Feb 4, 2026	27.35	28.44	26.13	27.20	27.20	-1.59%	4,349,604
Feb 3, 2026	28.75	28.85	26.70	27.64	27.64	-3.93%	3,426,629
Feb 2, 2026	29.88	30.38	28.69	28.77	28.77	-4.74%	3,050,558
Jan 30, 2026	32.16	32.27	29.93	30.20	30.20	-7.53%	4,365,520
Jan 29, 2026	33.86	34.09	32.26	32.66	32.66	-4.86%	2,398,699
Jan 28, 2026	35.88	35.95	33.86	34.33	34.33	-1.35%	3,476,698
Jan 27, 2026	35.99	36.09	34.21	34.80	34.80	-2.41%	1,920,568
Jan 26, 2026	35.45	36.08	34.97	35.66	35.66	-0.25%	1,258,806
Jan 23, 2026	36.40	36.50	35.26	35.75	35.75	-2.00%	1,685,344
Jan 22, 2026	38.64	38.96	36.37	36.48	36.48	-4.93%	1,729,068
Jan 21, 2026	38.97	39.58	37.63	38.37	38.37	-1.54%	1,901,666
Jan 20, 2026	37.61	39.70	37.45	38.97	38.97	-0.10%	1,676,745
Jan 16, 2026	38.00	39.24	37.10	39.01	39.01	3.47%	1,102,745
Jan 15, 2026	39.66	39.75	37.42	37.70	37.70	-4.94%	1,655,494
Jan 14, 2026	38.93	40.30	38.40	39.66	39.66	2.53%	2,153,495
Jan 13, 2026	40.20	40.40	37.91	38.68	38.68	-3.30%	2,053,911
Jan 12, 2026	38.72	40.29	38.40	40.00	40.00	4.17%	1,342,098
Jan 9, 2026	39.84	39.89	38.07	38.40	38.40	-2.29%	1,345,505
Jan 8, 2026	39.00	39.74	37.98	39.30	39.30	0.13%	913,975
Jan 7, 2026	41.02	41.10	39.02	39.25	39.25	-4.85%	990,623
Jan 6, 2026	41.25	41.90	39.85	41.25	41.25	-0.55%	1,564,042
Jan 5, 2026	40.13	42.35	40.00	41.48	41.48	5.65%	1,534,043
Jan 2, 2026	38.44	39.77	38.03	39.26	39.26	3.67%	1,538,570
Dec 31, 2025	39.09	39.25	37.42	37.87	37.87	-3.69%	2,035,211
Dec 30, 2025	40.43	40.59	39.13	39.32	39.32	-3.01%	1,529,193
Dec 29, 2025	40.00	41.50	40.00	40.54	40.54	-1.46%	1,462,477
Dec 26, 2025	42.80	42.80	40.79	41.14	41.14	-4.01%	991,054
Dec 24, 2025	42.44	43.00	41.75	42.86	42.86	0.45%	465,287
Dec 23, 2025	44.41	44.43	42.31	42.67	42.67	-6.26%	1,239,855
Dec 22, 2025	45.00	46.39	44.73	45.52	45.52	2.06%	1,432,218
Dec 19, 2025	43.35	45.00	42.81	44.60	44.60	4.01%	3,452,104
Dec 18, 2025	43.42	44.62	42.15	42.88	42.88	1.73%	1,452,469
Dec 17, 2025	43.50	44.90	41.94	42.15	42.15	-1.89%	1,834,636
Dec 16, 2025	42.10	44.33	41.93	42.96	42.96	1.25%	1,419,056
Dec 15, 2025	43.18	43.70	41.65	42.43	42.43	-2.55%	1,900,687
Dec 12, 2025	45.54	46.80	43.03	43.54	43.54	-4.05%	1,138,027
Dec 11, 2025	45.30	45.72	43.73	45.38	45.38	-1.63%	1,084,387
Dec 10, 2025	45.75	46.55	44.30	46.13	46.13	0.04%	1,195,782
Dec 9, 2025	45.01	47.73	44.20	46.11	46.11	0.39%	1,208,975
Dec 8, 2025	47.06	47.24	45.05	45.93	45.93	-1.12%	915,112
Dec 5, 2025	48.00	48.00	46.45	46.45	46.45	-4.07%	1,677,599
Dec 4, 2025	46.37	48.87	46.25	48.42	48.42	4.42%	1,914,830
Dec 3, 2025	44.13	46.73	42.78	46.37	46.37	7.69%	2,050,875