Bullish Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 19, 2026	24.90	28.33	24.90	26.92	26.92	9.34%	2,173,681
Aug 18, 2026	24.49	25.27	23.96	24.62	24.62	-1.36%	1,238,423
Aug 17, 2026	24.34	25.59	24.28	24.96	24.96	2.34%	2,445,465
Aug 14, 2026	27.41	27.42	24.26	24.39	24.39	-11.24%	3,122,313
Aug 13, 2026	25.00	28.24	25.00	27.48	27.48	11.57%	3,499,597
Aug 12, 2026	24.79	25.01	24.01	24.63	24.63	0.45%	1,332,022
Aug 11, 2026	24.88	24.89	24.16	24.52	24.52	-0.08%	930,064
Aug 10, 2026	24.00	24.66	23.43	24.54	24.54	3.90%	976,924
Aug 7, 2026	23.37	24.00	23.01	23.62	23.62	2.52%	1,063,848
Aug 6, 2026	23.47	23.75	23.00	23.04	23.04	-3.36%	641,126
Aug 5, 2026	23.85	24.06	22.93	23.84	23.84	0.17%	789,624
Aug 4, 2026	23.06	23.85	22.64	23.80	23.80	3.79%	893,414
Aug 3, 2026	21.52	23.27	21.35	22.93	22.93	5.23%	1,509,671
Jul 31, 2026	22.07	22.21	20.55	21.79	21.79	-3.54%	3,256,343
Jul 30, 2026	21.90	22.71	21.73	22.59	22.59	3.43%	1,145,454
Jul 29, 2026	22.82	23.08	21.73	21.84	21.84	-3.75%	1,397,477
Jul 28, 2026	22.23	23.04	21.87	22.69	22.69	-0.48%	1,722,830
Jul 27, 2026	24.32	24.35	22.29	22.80	22.80	-4.84%	2,472,994
Jul 24, 2026	24.38	24.89	23.52	23.96	23.96	-1.16%	2,198,064
Jul 23, 2026	23.23	24.70	23.07	24.24	24.24	2.45%	1,375,608
Jul 22, 2026	24.37	25.14	23.44	23.66	23.66	-4.48%	1,005,243
Jul 21, 2026	23.24	24.83	23.24	24.77	24.77	9.17%	1,432,426
Jul 20, 2026	22.36	23.30	21.84	22.69	22.69	1.25%	1,224,560
Jul 17, 2026	22.60	23.44	22.32	22.41	22.41	-4.03%	1,232,511
Jul 16, 2026	24.89	24.90	23.31	23.35	23.35	-7.08%	1,154,444
Jul 15, 2026	25.43	25.81	24.51	25.13	25.13	1.13%	1,011,168
Jul 14, 2026	23.40	25.34	23.27	24.85	24.85	8.66%	1,454,264
Jul 13, 2026	24.00	24.83	22.56	22.87	22.87	-5.61%	1,151,065
Jul 10, 2026	25.45	25.50	24.21	24.23	24.23	-2.30%	831,813
Jul 9, 2026	24.98	25.25	24.37	24.80	24.80	-2.75%	883,480