|
Closing price on 12/22/2023
|
|
| Open |
76.80 |
| High |
77.40 |
| Low |
76.60 |
| Volume |
20,600 |
| Split-adjusted Price |
49.08 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2023
|
+0.30 / +0.39%
|
76.80
|
77.40
|
76.60
|
77.40
|
76.82
|
49.08
|
20,600
|
|
|
12/21/2023
|
-0.30 / -0.39%
|
77.20
|
77.20
|
76.80
|
77.10
|
77.00
|
48.89
|
20,500
|
|
|
12/20/2023
|
+0.90 / +1.18%
|
77.50
|
77.50
|
76.10
|
77.40
|
76.92
|
49.08
|
20,100
|
|
|
12/19/2023
|
-0.10 / -0.13%
|
76.90
|
76.90
|
75.80
|
76.50
|
76.23
|
48.51
|
5,000
|
|
|
12/18/2023
|
-0.70 / -0.91%
|
77.30
|
77.30
|
76.50
|
76.60
|
76.78
|
48.57
|
20,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
77.30
|
77.30
|
76.90
|
77.30
|
77.14
|
49.02
|
12,000
|
|
|
12/14/2023
|
+0.20 / +0.26%
|
77.40
|
77.50
|
76.50
|
77.30
|
77.17
|
49.02
|
25,700
|
|
|
12/13/2023
|
-0.50 / -0.64%
|
77.70
|
77.70
|
77.00
|
77.10
|
77.11
|
48.89
|
16,600
|
|
|
12/12/2023
|
-0.30 / -0.39%
|
77.90
|
77.90
|
76.80
|
77.60
|
77.47
|
49.21
|
23,800
|
|
|
12/11/2023
|
0.00 / 0.00%
|
80.00
|
80.00
|
77.80
|
77.90
|
78.12
|
49.40
|
28,000
|
|
|
12/8/2023
|
-0.10 / -0.13%
|
78.50
|
78.50
|
77.60
|
77.90
|
77.96
|
49.40
|
53,800
|
|
|
12/7/2023
|
+3.90 / +5.26%
|
75.00
|
80.00
|
75.00
|
78.00
|
77.97
|
49.46
|
136,700
|
|
|
12/6/2023
|
+0.70 / +0.95%
|
74.00
|
74.50
|
73.50
|
74.10
|
73.96
|
46.99
|
25,400
|
|
|
12/5/2023
|
-0.60 / -0.81%
|
73.80
|
74.20
|
73.40
|
73.40
|
73.74
|
46.54
|
16,800
|
|
|
12/4/2023
|
0.00 / 0.00%
|
74.00
|
74.00
|
73.50
|
74.00
|
73.84
|
46.93
|
14,900
|
|
|
12/1/2023
|
-0.10 / -0.13%
|
74.10
|
74.10
|
73.50
|
74.00
|
73.67
|
46.93
|
14,800
|
|
|
11/30/2023
|
-0.10 / -0.13%
|
74.20
|
74.40
|
74.00
|
74.10
|
74.12
|
46.99
|
6,500
|
|
|
11/29/2023
|
+0.40 / +0.54%
|
74.00
|
74.60
|
73.50
|
74.20
|
73.97
|
47.05
|
6,300
|
|
|
11/28/2023
|
-0.40 / -0.54%
|
74.00
|
74.00
|
73.00
|
73.80
|
73.33
|
46.80
|
5,400
|
|
|
11/27/2023
|
0.00 / 0.00%
|
74.00
|
74.20
|
73.90
|
74.20
|
74.08
|
47.05
|
5,300
|
|
|
11/24/2023
|
-0.10 / -0.13%
|
73.50
|
74.20
|
73.30
|
74.20
|
73.68
|
47.05
|
15,700
|
|
|
11/23/2023
|
+0.20 / +0.27%
|
74.10
|
74.30
|
73.50
|
74.30
|
73.76
|
47.12
|
19,000
|
|
|
11/22/2023
|
+0.10 / +0.14%
|
74.30
|
74.30
|
73.80
|
74.10
|
74.02
|
46.99
|
7,100
|
|
|
11/21/2023
|
+0.10 / +0.14%
|
74.40
|
74.50
|
73.90
|
74.00
|
74.06
|
46.93
|
4,300
|
|
|
11/20/2023
|
-0.50 / -0.67%
|
74.10
|
74.10
|
73.00
|
73.90
|
73.65
|
46.86
|
8,900
|
|
|
11/17/2023
|
-0.90 / -1.20%
|
75.00
|
75.00
|
74.20
|
74.40
|
74.59
|
47.18
|
26,600
|
|
|
11/16/2023
|
0.00 / 0.00%
|
75.30
|
75.40
|
74.80
|
75.30
|
75.17
|
47.75
|
11,800
|
|
|
11/15/2023
|
-0.20 / -0.26%
|
75.60
|
75.80
|
75.30
|
75.30
|
75.44
|
47.75
|
11,300
|
|
|
11/14/2023
|
+0.30 / +0.40%
|
75.20
|
75.50
|
75.10
|
75.50
|
75.26
|
47.88
|
13,000
|
|
|
11/13/2023
|
+0.20 / +0.27%
|
75.00
|
76.20
|
75.00
|
75.20
|
75.47
|
47.69
|
31,900
|
|
|