Bullish Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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