Beyond Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	6.11	6.22	5.83	5.92	5.92	-3.90%	1,900,122
Nov 19, 2024	6.04	6.51	5.97	6.16	6.16	1.32%	2,145,880
Nov 18, 2024	6.06	6.15	5.94	6.08	6.08	-0.16%	1,754,602
Nov 15, 2024	6.20	6.24	6.02	6.09	6.09	-1.46%	1,866,571
Nov 14, 2024	6.19	6.25	5.96	6.18	6.18	0.49%	2,398,805
Nov 13, 2024	6.61	6.70	6.15	6.15	6.15	-5.67%	2,475,145
Nov 12, 2024	6.42	6.62	6.14	6.52	6.52	0.31%	2,667,186
Nov 11, 2024	6.49	6.65	6.18	6.50	6.50	1.40%	4,052,375
Nov 8, 2024	6.19	6.43	6.10	6.41	6.41	3.05%	2,238,336
Nov 7, 2024	6.33	6.53	6.16	6.22	6.22	-1.89%	2,097,148
Nov 6, 2024	6.50	6.56	6.13	6.34	6.34	0.16%	3,625,394
Nov 5, 2024	6.31	6.47	6.12	6.33	6.33	-0.16%	2,896,751
Nov 4, 2024	6.32	6.57	6.28	6.34	6.34	-0.16%	2,575,442
Nov 1, 2024	6.42	6.56	6.33	6.35	6.35	-0.94%	2,727,059
Oct 31, 2024	6.72	6.78	6.39	6.41	6.41	-3.61%	2,540,069
Oct 30, 2024	6.63	6.86	6.51	6.65	6.65	-1.48%	2,602,980
Oct 29, 2024	7.10	7.19	6.72	6.75	6.75	-3.57%	3,300,939
Oct 28, 2024	6.65	7.33	6.60	7.00	7.00	9.89%	5,957,207
Oct 25, 2024	6.48	6.65	6.06	6.37	6.37	-4.78%	6,786,964
Oct 24, 2024	7.73	7.73	6.30	6.69	6.69	-29.73%	12,410,598
Oct 23, 2024	10.15	10.44	9.32	9.52	9.52	-6.30%	2,466,850
Oct 22, 2024	10.33	10.45	10.06	10.16	10.16	-2.40%	1,403,004
Oct 21, 2024	10.94	11.25	10.32	10.41	10.41	-1.05%	2,337,842
Oct 18, 2024	10.24	10.56	10.03	10.52	10.52	4.06%	1,641,296
Oct 17, 2024	10.27	10.32	9.95	10.11	10.11	-1.75%	1,433,115
Oct 16, 2024	10.53	10.72	10.22	10.29	10.29	-0.48%	1,512,487
Oct 15, 2024	10.20	10.66	9.89	10.34	10.34	1.67%	1,357,361
Oct 14, 2024	10.27	10.48	10.00	10.17	10.17	-1.74%	1,090,339
Oct 11, 2024	9.74	10.35	9.74	10.35	10.35	3.92%	1,235,135
Oct 10, 2024	9.72	10.03	9.53	9.96	9.96	0.10%	1,324,713
Oct 9, 2024	10.22	10.48	9.85	9.95	9.95	-2.93%	1,520,507
Oct 8, 2024	10.78	10.88	10.23	10.25	10.25	-5.18%	1,521,763
Oct 7, 2024	10.47	10.85	10.18	10.81	10.81	2.95%	1,445,596
Oct 4, 2024	9.53	10.68	9.46	10.50	10.50	14.25%	2,709,377
Oct 3, 2024	9.08	9.25	9.00	9.19	9.19	-0.65%	1,054,197
Oct 2, 2024	9.15	9.36	8.91	9.25	9.25	0.65%	1,509,038
Oct 1, 2024	9.98	10.03	9.19	9.19	9.19	-8.83%	2,281,461
Sep 30, 2024	10.16	10.47	10.00	10.08	10.08	-1.18%	1,066,189
Sep 27, 2024	10.26	10.40	10.03	10.20	10.20	2.20%	935,272
Sep 26, 2024	10.14	10.52	9.95	9.98	9.98	1.32%	1,528,534
Sep 25, 2024	10.52	10.52	9.81	9.85	9.85	-6.64%	1,603,609
Sep 24, 2024	10.00	10.62	9.95	10.55	10.55	6.03%	1,763,119
Sep 23, 2024	10.25	10.43	9.62	9.95	9.95	-3.86%	2,817,482
Sep 20, 2024	10.79	10.90	10.35	10.35	10.35	-5.57%	2,296,910
Sep 19, 2024	11.17	11.30	10.79	10.96	10.96	0.83%	1,651,032
Sep 18, 2024	10.58	11.49	10.58	10.87	10.87	2.07%	1,825,109
Sep 17, 2024	11.13	11.23	10.48	10.65	10.65	-2.65%	1,688,895
Sep 16, 2024	11.45	11.56	10.64	10.94	10.94	-3.87%	1,532,726
Sep 13, 2024	11.34	12.20	11.13	11.38	11.38	6.36%	2,785,168
Sep 12, 2024	11.10	11.25	10.64	10.70	10.70	-2.82%	1,679,184
Sep 11, 2024	11.92	12.24	10.91	11.01	11.01	-8.17%	2,378,414
Sep 10, 2024	10.32	12.06	10.01	11.99	11.99	16.98%	2,864,741
Sep 9, 2024	9.88	10.42	9.71	10.25	10.25	4.06%	1,412,977
Sep 6, 2024	9.78	10.00	9.61	9.85	9.85	0.92%	1,050,860
Sep 5, 2024	9.98	10.07	9.47	9.76	9.76	-1.01%	992,214
Sep 4, 2024	9.40	10.20	9.27	9.86	9.86	4.01%	1,538,253
Sep 3, 2024	9.71	9.96	9.47	9.48	9.48	-3.56%	1,604,702
Aug 30, 2024	10.10	10.11	9.61	9.83	9.83	-2.58%	1,796,881
Aug 29, 2024	10.44	10.50	10.05	10.09	10.09	-1.18%	1,333,640
Aug 28, 2024	10.48	10.59	10.11	10.21	10.21	-3.04%	1,072,546
Aug 27, 2024	10.57	10.66	10.36	10.53	10.53	-1.22%	1,122,334
Aug 26, 2024	11.10	11.29	10.50	10.66	10.66	-3.53%	1,932,912
Aug 23, 2024	10.41	11.57	10.38	11.05	11.05	7.28%	3,167,147
Aug 22, 2024	11.02	11.06	10.23	10.30	10.30	-7.71%	1,453,876
Aug 21, 2024	10.44	11.23	10.42	11.16	11.16	8.24%	2,031,589
Aug 20, 2024	10.41	10.43	10.16	10.31	10.31	-0.87%	1,344,518
Aug 19, 2024	10.59	10.60	10.10	10.40	10.40	-1.14%	1,673,132
Aug 16, 2024	10.55	10.71	10.37	10.52	10.52	-0.85%	1,968,198
Aug 15, 2024	9.86	10.77	9.71	10.61	10.61	14.21%	3,339,912
Aug 14, 2024	10.02	10.24	9.05	9.29	9.29	-6.26%	2,458,944
Aug 13, 2024	9.24	10.17	9.11	9.91	9.91	7.02%	1,863,191
Aug 12, 2024	9.52	9.71	9.17	9.26	9.26	-3.74%	1,741,476
Aug 9, 2024	10.07	10.26	9.56	9.62	9.62	-4.18%	1,757,493
Aug 8, 2024	9.93	10.21	9.90	10.04	10.04	1.11%	1,700,498
Aug 7, 2024	10.54	10.77	9.90	9.93	9.93	-4.70%	2,158,398
Aug 6, 2024	10.68	10.90	10.22	10.42	10.42	-1.98%	2,480,226
Aug 5, 2024	9.65	10.76	9.45	10.63	10.63	2.41%	3,598,105
Aug 2, 2024	10.66	10.70	9.91	10.38	10.38	-2.63%	3,108,751
Aug 1, 2024	11.19	11.38	10.32	10.66	10.66	-5.66%	4,581,710
Jul 31, 2024	12.31	12.32	11.06	11.30	11.30	-7.83%	5,412,592
Jul 30, 2024	15.26	15.44	12.21	12.26	12.26	-9.79%	6,272,444
Jul 29, 2024	14.00	14.02	13.41	13.59	13.59	-1.59%	2,985,577
Jul 26, 2024	13.65	13.93	13.39	13.81	13.81	3.21%	1,528,079
Jul 25, 2024	12.62	13.69	12.60	13.38	13.38	5.19%	2,153,347
Jul 24, 2024	13.05	13.39	12.64	12.72	12.72	-3.64%	1,783,676
Jul 23, 2024	13.80	13.88	13.19	13.20	13.20	-3.51%	1,606,081
Jul 22, 2024	14.04	14.16	13.46	13.68	13.68	-2.01%	2,430,717
Jul 19, 2024	14.30	14.59	13.71	13.96	13.96	-2.58%	2,166,632
Jul 18, 2024	14.83	15.44	14.20	14.33	14.33	-2.45%	1,768,508
Jul 17, 2024	14.57	15.25	14.31	14.69	14.69	-0.68%	1,918,146
Jul 16, 2024	13.82	14.86	13.81	14.79	14.79	9.80%	2,751,290
Jul 15, 2024	14.04	14.05	13.04	13.47	13.47	-3.51%	2,273,151
Jul 12, 2024	13.60	14.59	13.27	13.96	13.96	3.79%	4,354,968
Jul 11, 2024	12.81	13.82	12.76	13.45	13.45	8.47%	3,018,540
Jul 10, 2024	13.05	13.15	12.05	12.40	12.40	-3.73%	3,020,584
Jul 9, 2024	12.69	12.96	12.51	12.88	12.88	1.18%	1,676,688
Jul 8, 2024	12.20	12.76	11.95	12.73	12.73	5.38%	2,622,113
Jul 5, 2024	12.46	12.48	12.06	12.08	12.08	-3.28%	1,314,746
Jul 3, 2024	12.88	12.97	12.41	12.49	12.49	-2.95%	949,799
Jul 2, 2024	12.93	13.17	12.75	12.87	12.87	-0.69%	1,721,431