Bullish Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.16	32.27	31.03	31.55	-	-3.41%	419,895
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
Dec 2, 2025	41.76	44.34	41.52	43.06	43.06	4.95%	1,957,930
Dec 1, 2025	40.88	41.52	39.91	41.03	41.03	-5.94%	1,839,290
Nov 28, 2025	43.70	44.47	43.00	43.62	43.62	1.82%	1,278,130
Nov 26, 2025	41.00	43.08	40.70	42.84	42.84	5.78%	1,666,338
Nov 25, 2025	41.46	41.87	39.41	40.50	40.50	-2.41%	1,712,365
Nov 24, 2025	39.51	41.59	38.51	41.50	41.50	7.51%	3,019,547
Nov 21, 2025	36.03	39.95	36.02	38.60	38.60	5.75%	3,507,921
Nov 20, 2025	38.37	39.58	35.92	36.50	36.50	0.30%	4,360,224
Nov 19, 2025	36.74	37.20	34.25	36.39	36.39	-3.63%	6,028,185
Nov 18, 2025	36.30	38.24	36.30	37.76	37.76	2.75%	3,616,454