Bullish Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	28.45	29.02	27.95	28.47	28.47	-0.90%	831,666
Oct 28, 2026	29.10	29.15	27.78	28.73	28.73	-0.73%	869,213
Oct 27, 2026	28.15	29.43	27.70	28.94	28.94	4.86%	1,176,134
Oct 26, 2026	28.27	28.27	26.88	27.60	27.60	-2.16%	925,893
Oct 23, 2026	28.84	29.05	27.68	28.21	28.21	-3.36%	1,149,404
Oct 22, 2026	28.38	29.54	28.31	29.19	29.19	-1.95%	1,044,251
Oct 21, 2026	29.47	29.87	28.84	29.77	29.77	3.69%	1,338,911
Oct 20, 2026	27.26	29.80	27.10	28.71	28.71	4.70%	1,584,109
Oct 19, 2026	30.07	30.51	27.31	27.42	27.42	-7.02%	1,415,298
Oct 16, 2026	31.39	31.68	28.80	29.49	29.49	-7.47%	1,183,206
Oct 15, 2026	29.40	32.01	28.92	31.87	31.87	4.87%	926,189
Oct 14, 2026	31.68	32.22	29.86	30.39	30.39	-4.34%	879,777
Oct 13, 2026	31.10	32.29	31.08	31.77	31.77	0.44%	773,486
Oct 12, 2026	32.10	32.69	31.33	31.63	31.63	-2.95%	738,595
Oct 9, 2026	31.92	33.60	31.54	32.59	32.59	3.76%	922,812
Oct 8, 2026	31.34	31.77	30.11	31.41	31.41	-1.29%	1,176,401
Oct 7, 2026	32.09	32.53	31.32	31.82	31.82	-4.67%	1,208,655
Oct 6, 2026	34.63	35.30	33.01	33.38	33.38	-2.82%	1,117,089
Oct 5, 2026	34.46	35.04	34.06	34.35	34.35	0.35%	1,022,294
Oct 2, 2026	36.01	37.61	33.95	34.23	34.23	-1.61%	783,649
Oct 1, 2026	35.10	36.34	34.50	34.79	34.79	-0.29%	737,564
Sep 30, 2026	36.86	37.37	34.73	34.89	34.89	-2.21%	725,619
Sep 29, 2026	36.72	36.83	35.37	35.68	35.68	-0.86%	829,053
Sep 28, 2026	36.93	38.21	35.90	35.99	35.99	-4.23%	713,071
Sep 25, 2026	39.97	39.97	37.33	37.58	37.58	-5.32%	868,207
Sep 24, 2026	39.27	40.80	38.85	39.69	39.69	-1.05%	1,073,842
Sep 23, 2026	40.00	41.10	39.60	40.11	40.11	-1.45%	1,236,610
Sep 22, 2026	39.63	41.47	39.02	40.70	40.70	1.40%	1,973,747
Sep 21, 2026	40.03	40.75	38.72	40.14	40.14	4.69%	2,400,809
Sep 18, 2026	36.00	38.57	36.00	38.34	38.34	9.83%	2,737,386
Sep 17, 2026	33.26	35.81	32.70	34.91	34.91	8.82%	1,507,386
Sep 16, 2026	35.55	35.84	31.62	32.08	32.08	-9.53%	2,554,942
Sep 15, 2026	36.71	37.18	34.47	35.46	35.46	-5.74%	1,775,794
Sep 14, 2026	36.70	39.56	36.60	37.62	37.62	7.12%	2,170,857
Sep 11, 2026	34.50	36.00	33.50	35.12	35.12	3.66%	1,378,630
Sep 10, 2026	33.75	34.85	33.39	33.88	33.88	-1.34%	1,101,106
Sep 9, 2026	35.89	36.00	34.29	34.34	34.34	-3.35%	1,062,917
Sep 8, 2026	35.90	35.97	34.57	35.53	35.53	-1.31%	1,196,178
Sep 4, 2026	34.69	36.04	34.05	36.00	36.00	-0.61%	1,124,971
Sep 3, 2026	33.89	37.10	33.89	36.22	36.22	10.97%	2,191,587
Sep 2, 2026	32.56	33.45	32.20	32.64	32.64	-1.27%	849,652
Sep 1, 2026	32.70	33.86	32.46	33.06	33.06	-2.85%	1,069,219
Aug 31, 2026	32.91	34.13	32.60	34.03	34.03	3.47%	1,201,705
Aug 28, 2026	33.20	33.66	32.19	32.89	32.89	-2.00%	1,308,362
Aug 27, 2026	33.82	34.55	33.20	33.56	33.56	1.36%	1,574,532
Aug 26, 2026	31.30	33.27	31.00	33.11	33.11	3.40%	2,253,133
Aug 25, 2026	30.00	32.55	29.90	32.02	32.02	4.61%	1,932,651
Aug 24, 2026	30.18	31.45	29.90	30.61	30.61	0.66%	1,659,385
Aug 21, 2026	29.75	30.68	29.15	30.41	30.41	6.93%	2,415,573
Aug 20, 2026	29.20	29.37	27.51	28.44	28.44	5.65%	1,788,724