Register for real-time alerts, custom portfolio, and market movers
CA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 15.545 | -0.15 | -0.96% | 15.695 | 15.74 | 15.515 | 5,405,808 |
| Sep 19 2024 | 15.695 | 0.14 | 0.90% | 15.68 | 15.82 | 15.64 | 2,159,872 |
| Sep 18 2024 | 15.555 | 0.14 | 0.91% | 15.475 | 15.67 | 15.46 | 2,436,395 |
| Sep 17 2024 | 15.415 | 0.07 | 0.46% | 15.41 | 15.435 | 15.28 | 1,736,354 |
| Sep 16 2024 | 15.345 | 0.13 | 0.82% | 15.20 | 15.345 | 15.165 | 1,921,476 |
| Sep 13 2024 | 15.22 | 0.10 | 0.63% | 15.155 | 15.225 | 15.125 | 1,206,771 |
| Sep 12 2024 | 15.125 | 0.06 | 0.43% | 15.06 | 15.19 | 15.06 | 1,489,723 |
| Sep 11 2024 | 15.06 | 0.01 | 0.03% | 15.035 | 15.19 | 15.035 | 2,030,946 |
| Sep 10 2024 | 15.055 | 0.08 | 0.57% | 14.97 | 15.165 | 14.97 | 2,099,448 |
| Sep 09 2024 | 14.97 | 0.12 | 0.81% | 14.915 | 15.02 | 14.875 | 1,433,696 |
| Sep 06 2024 | 14.85 | 0.06 | 0.41% | 14.775 | 14.97 | 14.725 | 1,844,936 |
| Sep 05 2024 | 14.79 | 0.00 | 0.03% | 14.78 | 14.93 | 14.77 | 1,801,197 |
| Sep 04 2024 | 14.785 | 0.01 | 0.07% | 14.785 | 14.895 | 14.685 | 1,801,470 |
| Sep 03 2024 | 14.775 | 0.17 | 1.16% | 14.65 | 14.805 | 14.635 | 1,498,762 |
| Sep 02 2024 | 14.605 | 0.03 | 0.17% | 14.585 | 14.685 | 14.525 | 1,002,428 |
| Aug 30 2024 | 14.58 | 0.02 | 0.14% | 14.56 | 14.665 | 14.435 | 4,564,792 |
| Aug 29 2024 | 14.56 | 0.00 | 0.00% | 14.54 | 14.715 | 14.515 | 1,046,664 |
| Aug 28 2024 | 14.56 | -0.05 | -0.34% | 14.64 | 14.835 | 14.505 | 1,115,633 |
| Aug 27 2024 | 14.61 | 0.32 | 2.24% | 14.32 | 14.685 | 14.32 | 1,820,079 |
| Aug 26 2024 | 14.29 | 0.03 | 0.21% | 14.255 | 14.35 | 14.235 | 461,085 |
| Aug 23 2024 | 14.26 | 0.13 | 0.88% | 14.13 | 14.285 | 14.10 | 842,502 |
| Aug 22 2024 | 14.135 | 0.05 | 0.39% | 14.065 | 14.195 | 14.045 | 836,193 |
| Aug 21 2024 | 14.08 | -0.10 | -0.71% | 14.15 | 14.17 | 14.065 | 870,441 |
| Aug 20 2024 | 14.18 | -0.03 | -0.21% | 14.20 | 14.30 | 14.18 | 1,127,227 |
| Aug 19 2024 | 14.21 | 0.13 | 0.92% | 14.075 | 14.255 | 14.05 | 1,017,750 |
| Aug 16 2024 | 14.08 | 0.12 | 0.86% | 13.995 | 14.13 | 13.97 | 1,076,899 |
| Aug 15 2024 | 13.96 | 0.06 | 0.43% | 13.94 | 14.045 | 13.925 | 1,056,716 |
| Aug 14 2024 | 13.90 | 0.16 | 1.13% | 13.815 | 13.905 | 13.77 | 909,573 |
| Aug 13 2024 | 13.745 | 0.01 | 0.11% | 13.72 | 13.81 | 13.71 | 745,260 |
| Aug 12 2024 | 13.73 | -0.05 | -0.36% | 13.795 | 13.83 | 13.705 | 1,159,601 |
| Aug 09 2024 | 13.78 | -0.01 | -0.04% | 13.735 | 13.915 | 13.70 | 894,743 |
| Aug 08 2024 | 13.785 | -0.03 | -0.22% | 13.77 | 13.885 | 13.695 | 1,168,179 |
| Aug 07 2024 | 13.815 | 0.32 | 2.41% | 13.55 | 13.845 | 13.55 | 1,823,162 |
| Aug 06 2024 | 13.49 | -0.22 | -1.57% | 13.725 | 13.795 | 13.405 | 1,731,812 |
| Aug 05 2024 | 13.705 | -0.17 | -1.19% | 13.69 | 13.795 | 13.525 | 2,210,541 |
| Aug 02 2024 | 13.87 | 0.03 | 0.22% | 13.775 | 14.08 | 13.755 | 2,534,606 |
| Aug 01 2024 | 13.84 | 0.04 | 0.29% | 13.74 | 13.84 | 13.66 | 1,493,099 |
| Jul 31 2024 | 13.80 | 0.03 | 0.22% | 13.91 | 13.955 | 13.80 | 1,376,879 |
| Jul 30 2024 | 13.77 | 0.00 | 0.00% | 13.79 | 13.97 | 13.735 | 1,144,251 |
| Jul 29 2024 | 13.77 | -0.14 | -0.97% | 13.93 | 13.965 | 13.765 | 1,039,903 |
| Jul 26 2024 | 13.905 | 0.09 | 0.65% | 13.745 | 13.905 | 13.63 | 1,797,370 |
| Jul 25 2024 | 13.815 | -0.70 | -4.82% | 14.30 | 14.315 | 13.635 | 3,471,655 |
| Jul 24 2024 | 14.515 | -0.14 | -0.96% | 14.555 | 14.66 | 14.42 | 1,240,156 |
| Jul 23 2024 | 14.655 | -0.04 | -0.24% | 14.69 | 14.84 | 14.585 | 1,539,408 |
| Jul 22 2024 | 14.69 | 0.00 | 0.00% | 14.755 | 14.87 | 14.69 | 1,147,725 |
| Jul 19 2024 | 14.69 | 0.05 | 0.38% | 14.525 | 14.715 | 14.47 | 2,026,959 |
| Jul 18 2024 | 14.635 | 0.22 | 1.53% | 14.50 | 14.69 | 14.415 | 1,699,709 |
| Jul 17 2024 | 14.415 | 0.27 | 1.91% | 14.145 | 14.475 | 14.09 | 1,750,937 |
| Jul 16 2024 | 14.145 | 0.00 | 0.00% | 14.02 | 14.175 | 14.005 | 1,178,691 |
| Jul 15 2024 | 14.145 | -0.08 | -0.56% | 14.185 | 14.28 | 14.095 | 1,449,102 |
| Jul 12 2024 | 14.225 | -0.04 | -0.28% | 14.25 | 14.30 | 14.13 | 1,261,617 |
| Jul 11 2024 | 14.265 | 0.17 | 1.17% | 14.165 | 14.32 | 14.155 | 1,448,144 |
| Jul 10 2024 | 14.10 | 0.07 | 0.50% | 14.01 | 14.115 | 13.98 | 1,502,804 |
| Jul 09 2024 | 14.03 | -0.02 | -0.11% | 13.995 | 14.105 | 13.87 | 2,196,595 |
| Jul 08 2024 | 14.045 | -0.13 | -0.88% | 14.13 | 14.26 | 14.045 | 1,819,447 |
| Jul 05 2024 | 14.17 | 0.18 | 1.25% | 14.065 | 14.25 | 14.025 | 2,576,397 |
| Jul 04 2024 | 13.995 | 0.29 | 2.12% | 13.71 | 14.03 | 13.71 | 1,930,098 |
| Jul 03 2024 | 13.705 | 0.20 | 1.44% | 13.565 | 13.79 | 13.50 | 2,666,656 |
| Jul 02 2024 | 13.51 | 0.12 | 0.86% | 13.35 | 13.51 | 13.265 | 1,932,904 |
| Jul 01 2024 | 13.395 | 0.20 | 1.48% | 13.50 | 13.58 | 13.395 | 2,455,863 |
| Jun 28 2024 | 13.20 | -0.18 | -1.35% | 13.385 | 13.48 | 13.14 | 2,425,551 |
| Jun 27 2024 | 13.38 | -0.18 | -1.29% | 13.53 | 13.54 | 13.32 | 2,180,942 |
| Jun 26 2024 | 13.555 | -0.25 | -1.78% | 13.87 | 13.87 | 13.405 | 2,556,248 |
| Jun 25 2024 | 13.80 | -0.01 | -0.04% | 13.79 | 13.955 | 13.71 | 1,732,004 |
