Bullish Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	33.20	33.66	32.23	32.28	-	-3.83%	596,765
Aug 27, 2026	33.82	34.55	33.20	33.56	33.56	1.36%	1,553,707
Aug 26, 2026	31.30	33.27	31.00	33.11	33.11	3.40%	2,246,581
Aug 25, 2026	30.00	32.55	29.90	32.02	32.02	4.61%	1,915,767
Aug 24, 2026	30.18	31.45	29.90	30.61	30.61	0.66%	1,648,845
Aug 21, 2026	29.75	30.68	29.15	30.41	30.41	6.93%	2,383,980
Aug 20, 2026	29.20	29.37	27.51	28.44	28.44	5.65%	1,768,065
Aug 19, 2026	24.90	28.33	24.90	26.92	26.92	9.34%	2,112,714
Aug 18, 2026	24.49	25.27	23.96	24.62	24.62	-1.36%	1,212,050
Aug 17, 2026	24.34	25.59	24.28	24.96	24.96	2.34%	2,427,992
Aug 14, 2026	27.41	27.42	24.26	24.39	24.39	-11.24%	3,091,506
Aug 13, 2026	25.00	28.24	25.00	27.48	27.48	11.57%	3,446,113
Aug 12, 2026	24.79	25.01	24.01	24.63	24.63	0.45%	1,309,517
Aug 11, 2026	24.88	24.89	24.16	24.52	24.52	-0.08%	797,045
Aug 10, 2026	24.00	24.66	23.43	24.54	24.54	3.90%	922,350
Aug 7, 2026	23.37	24.00	23.01	23.62	23.62	2.52%	977,462
Aug 6, 2026	23.47	23.75	23.00	23.04	23.04	-3.36%	637,766
Aug 5, 2026	23.85	24.06	22.93	23.84	23.84	0.17%	785,315
Aug 4, 2026	23.06	23.85	22.64	23.80	23.80	3.79%	890,418
Aug 3, 2026	21.52	23.27	21.35	22.93	22.93	5.23%	1,506,486
Jul 31, 2026	22.07	22.21	20.55	21.79	21.79	-3.54%	3,247,975
Jul 30, 2026	21.90	22.71	21.73	22.59	22.59	3.43%	1,127,578
Jul 29, 2026	22.82	23.08	21.73	21.84	21.84	-3.75%	1,376,632
Jul 28, 2026	22.23	23.04	21.87	22.69	22.69	-0.48%	1,680,459
Jul 27, 2026	24.32	24.35	22.29	22.80	22.80	-4.84%	2,462,946
Jul 24, 2026	24.38	24.89	23.52	23.96	23.96	-1.16%	2,196,868
Jul 23, 2026	23.23	24.70	23.07	24.24	24.24	2.45%	1,343,780
Jul 22, 2026	24.37	25.14	23.44	23.66	23.66	-4.48%	994,621
Jul 21, 2026	23.24	24.83	23.24	24.77	24.77	9.17%	1,338,033
Jul 20, 2026	22.36	23.30	21.84	22.69	22.69	1.25%	1,210,826
Jul 17, 2026	22.60	23.44	22.32	22.41	22.41	-4.03%	1,226,385
Jul 16, 2026	24.89	24.90	23.31	23.35	23.35	-7.08%	1,151,528
Jul 15, 2026	25.43	25.81	24.51	25.13	25.13	1.13%	1,009,373
Jul 14, 2026	23.40	25.34	23.27	24.85	24.85	8.66%	1,448,249
Jul 13, 2026	24.00	24.83	22.56	22.87	22.87	-5.61%	1,144,094
Jul 10, 2026	25.45	25.50	24.21	24.23	24.23	-2.30%	805,815
Jul 9, 2026	24.98	25.25	24.37	24.80	24.80	-2.75%	878,130
Jul 8, 2026	24.96	25.77	24.80	25.50	25.50	-1.05%	1,059,797
Jul 7, 2026	26.77	27.10	25.67	25.77	25.77	-3.01%	903,030
Jul 6, 2026	25.41	27.02	24.80	26.57	26.57	3.91%	1,280,737
Jul 2, 2026	26.00	27.22	25.46	25.57	25.57	1.35%	1,826,212
Jul 1, 2026	23.87	25.46	23.58	25.23	25.23	7.68%	2,026,487
Jun 30, 2026	22.97	23.46	22.36	23.43	23.43	-1.10%	1,568,852
Jun 29, 2026	23.96	23.99	22.61	23.69	23.69	1.72%	1,894,105
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