CALL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	13.58	13.61	13.52	13.61	13.61	0.89%	8,819
Dec 23, 2024	13.44	13.50	13.41	13.49	13.49	0.37%	23,500
Dec 20, 2024	13.28	13.53	13.28	13.44	13.44	1.36%	24,144
Dec 19, 2024	13.48	13.54	13.23	13.26	13.26	0.08%	20,000
Dec 18, 2024	13.83	13.89	13.23	13.25	13.25	-4.19%	49,200
Dec 17, 2024	14.09	14.09	13.76	13.83	13.83	-1.43%	22,500
Dec 16, 2024	14.00	14.05	13.95	14.03	14.03	0.43%	8,145
Dec 13, 2024	14.09	14.09	13.94	13.97	13.97	-0.43%	6,639
Dec 12, 2024	14.15	14.15	14.03	14.03	14.03	-0.92%	21,300
Dec 11, 2024	14.23	14.35	14.15	14.16	14.16	-0.21%	10,925
Dec 10, 2024	14.23	14.35	14.17	14.19	14.19	-0.35%	8,700
Dec 9, 2024	14.47	14.47	14.24	14.24	14.24	-1.52%	23,109
Dec 6, 2024	14.50	14.50	14.42	14.46	14.46	-0.41%	4,538
Dec 5, 2024	14.42	14.54	14.42	14.52	14.52	0.97%	6,700
Dec 4, 2024	14.46	14.46	14.32	14.38	14.38	-0.76%	7,600
Dec 3, 2024	14.57	14.60	14.45	14.49	14.49	-0.69%	25,600
Dec 2, 2024	14.77	14.77	14.55	14.59	14.59	-1.29%	19,041
Nov 29, 2024	14.87	14.87	14.69	14.78	14.78	-1.40%	1,410
Nov 28, 2024	14.99	15.00	14.90	14.99	14.87	0.81%	6,304
Nov 27, 2024	14.94	14.96	14.87	14.87	14.75	-0.20%	6,148
Nov 26, 2024	14.92	14.92	14.85	14.90	14.78	-0.20%	9,233
Nov 25, 2024	14.96	15.06	14.93	14.93	14.81	1.01%	12,733
Nov 22, 2024	14.64	14.81	14.63	14.78	14.66	1.03%	21,533
Nov 21, 2024	14.37	14.65	14.37	14.63	14.51	1.60%	10,020
Nov 20, 2024	14.35	14.40	14.30	14.40	14.28	0.07%	15,800
Nov 19, 2024	14.36	14.41	14.30	14.39	14.27	-0.35%	31,129
Nov 18, 2024	14.41	14.46	14.41	14.44	14.32	0.14%	4,840
Nov 15, 2024	14.44	14.44	14.38	14.42	14.30	0.42%	1,339
Nov 14, 2024	14.41	14.41	14.33	14.36	14.24	-0.14%	4,234
Nov 13, 2024	14.50	14.57	14.38	14.38	14.26	-0.14%	11,144
Nov 12, 2024	14.45	14.47	14.36	14.40	14.28	-0.35%	16,220
Nov 11, 2024	14.37	14.50	14.37	14.45	14.33	1.55%	12,800
Nov 8, 2024	14.19	14.23	14.13	14.23	14.11	0.57%	7,900
Nov 7, 2024	14.44	14.44	14.14	14.15	14.03	-2.14%	10,300
Nov 6, 2024	13.71	14.46	13.71	14.46	14.34	9.96%	73,200
Nov 5, 2024	13.05	13.16	13.05	13.15	13.04	0.92%	8,610
Nov 4, 2024	13.09	13.10	13.02	13.03	12.92	-0.84%	6,800
Nov 1, 2024	13.23	13.33	13.14	13.14	13.03	-0.68%	19,433
Oct 31, 2024	13.34	13.39	13.23	13.23	13.12	-1.93%	12,700
Oct 30, 2024	13.31	13.60	13.31	13.49	13.25	0.75%	6,200
Oct 29, 2024	13.46	13.46	13.39	13.39	13.27	-0.45%	5,749
Oct 28, 2024	13.15	13.45	13.15	13.45	13.33	1.97%	10,731
Oct 25, 2024	13.39	13.39	13.16	13.19	13.07	-1.20%	23,900
Oct 24, 2024	13.38	13.38	13.26	13.35	13.23	-	11,334
Oct 23, 2024	13.22	13.38	13.22	13.35	13.23	0.45%	6,300
Oct 22, 2024	13.19	13.29	13.16	13.29	13.17	0.99%	4,500
Oct 21, 2024	13.46	13.46	13.16	13.16	13.04	-1.86%	17,235
Oct 18, 2024	13.40	13.41	13.37	13.41	13.29	-0.15%	2,010
Oct 17, 2024	13.39	13.49	13.39	13.43	13.31	-	12,700
Oct 16, 2024	13.44	13.47	13.42	13.43	13.31	1.13%	25,932
Oct 15, 2024	13.18	13.48	13.18	13.28	13.16	0.76%	28,100
Oct 11, 2024	12.86	13.20	12.86	13.18	13.06	2.89%	17,700
Oct 10, 2024	12.83	12.83	12.77	12.81	12.69	-0.23%	6,907
Oct 9, 2024	12.76	12.87	12.74	12.84	12.72	1.10%	11,916
Oct 8, 2024	12.64	12.71	12.64	12.70	12.58	0.24%	16,409
Oct 7, 2024	12.70	12.72	12.63	12.67	12.55	-0.16%	10,000
Oct 4, 2024	12.55	12.69	12.55	12.69	12.57	2.34%	20,500
Oct 3, 2024	12.42	12.42	12.27	12.40	12.29	-0.08%	16,600
Oct 2, 2024	12.40	12.49	12.36	12.41	12.30	-0.08%	8,539
Oct 1, 2024	12.70	12.70	12.35	12.42	12.30	-1.58%	13,532
Sep 30, 2024	12.61	12.67	12.61	12.62	12.62	-	5,100
Sep 27, 2024	12.58	12.70	12.57	12.62	12.62	-0.79%	21,600
Sep 26, 2024	12.61	12.74	12.60	12.72	12.60	1.44%	11,841
Sep 25, 2024	12.64	12.64	12.54	12.54	12.42	-1.18%	9,026
Sep 24, 2024	12.86	12.86	12.68	12.69	12.57	-0.94%	9,408
Sep 23, 2024	12.90	12.90	12.81	12.81	12.68	-0.70%	1,800
Sep 20, 2024	12.99	12.99	12.85	12.90	12.77	-0.69%	10,333
Sep 19, 2024	12.83	12.99	12.83	12.99	12.86	2.12%	14,741
Sep 18, 2024	12.59	12.75	12.55	12.72	12.60	1.11%	26,800
Sep 17, 2024	12.57	12.65	12.57	12.58	12.46	0.64%	6,739
Sep 16, 2024	12.44	12.52	12.44	12.50	12.38	1.38%	15,100
Sep 13, 2024	12.30	12.43	12.30	12.33	12.21	0.98%	11,800
Sep 12, 2024	12.30	12.33	12.20	12.21	12.09	-0.65%	14,905
Sep 11, 2024	12.19	12.30	12.02	12.29	12.17	-0.41%	16,800
Sep 10, 2024	12.69	12.69	12.15	12.34	12.22	-2.30%	27,300
Sep 9, 2024	12.55	12.64	12.54	12.63	12.51	1.85%	6,624
Sep 6, 2024	12.69	12.77	12.37	12.40	12.28	-2.52%	18,500
Sep 5, 2024	12.91	12.91	12.65	12.72	12.60	-0.31%	1,707
Sep 4, 2024	12.96	12.96	12.73	12.76	12.63	-0.93%	12,431
Sep 3, 2024	13.05	13.05	12.88	12.88	12.75	-1.30%	24,200
Aug 30, 2024	12.99	13.05	12.94	13.05	12.92	-0.15%	2,709
Aug 29, 2024	12.97	13.08	12.86	13.07	12.82	0.77%	14,900
Aug 28, 2024	12.93	13.00	12.90	12.97	12.72	0.54%	7,141
Aug 27, 2024	12.91	12.94	12.88	12.90	12.65	-0.15%	3,700
Aug 26, 2024	13.02	13.02	12.92	12.92	12.67	-0.31%	4,400
Aug 23, 2024	12.74	13.05	12.74	12.96	12.71	2.29%	9,403
Aug 22, 2024	12.64	12.68	12.64	12.67	12.43	0.96%	2,233
Aug 21, 2024	12.69	12.69	12.54	12.55	12.31	-0.79%	5,700
Aug 20, 2024	12.68	12.69	12.65	12.65	12.41	-0.71%	4,200
Aug 19, 2024	12.73	12.74	12.69	12.74	12.49	0.71%	7,400
Aug 16, 2024	12.42	12.65	12.42	12.65	12.41	0.72%	22,400
Aug 15, 2024	12.50	12.64	12.50	12.56	12.32	1.62%	16,206
Aug 14, 2024	12.30	12.36	12.26	12.36	12.12	0.73%	5,245
Aug 13, 2024	12.30	12.30	12.17	12.27	12.03	0.82%	3,510
Aug 12, 2024	12.34	12.34	12.14	12.17	11.94	-0.41%	5,604
Aug 9, 2024	12.12	12.23	12.12	12.22	11.98	0.25%	3,648
Aug 8, 2024	12.15	12.21	12.15	12.19	11.95	1.92%	1,936
Aug 7, 2024	12.27	12.30	11.96	11.96	11.73	-0.66%	7,715
Aug 6, 2024	11.97	12.11	11.87	12.04	11.81	-0.99%	26,200
Aug 2, 2024	12.44	12.46	12.06	12.16	11.93	-4.10%	42,308