|
Closing price on 3/27/2024
|
|
| Open |
65.00 |
| High |
65.00 |
| Low |
64.60 |
| Volume |
31,300 |
| Split-adjusted Price |
65.00 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2024
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.60
|
65.00
|
64.80
|
65.00
|
31,300
|
|
|
3/26/2024
|
+0.10 / +0.15%
|
64.90
|
65.00
|
64.70
|
65.00
|
64.91
|
65.00
|
15,500
|
|
|
3/25/2024
|
+0.10 / +0.15%
|
64.80
|
65.40
|
64.70
|
64.90
|
64.91
|
64.90
|
33,300
|
|
|
3/22/2024
|
0.00 / 0.00%
|
65.20
|
65.50
|
64.50
|
64.80
|
64.94
|
64.80
|
58,500
|
|
|
3/21/2024
|
+0.10 / +0.15%
|
65.00
|
65.60
|
64.70
|
64.80
|
65.00
|
64.80
|
70,900
|
|
|
3/20/2024
|
-2.90 / -4.29%
|
67.60
|
67.60
|
63.80
|
64.70
|
64.98
|
64.70
|
105,900
|
|
|
3/19/2024
|
-1.20 / -1.74%
|
69.30
|
69.30
|
67.60
|
67.60
|
68.48
|
67.60
|
70,200
|
|
|
3/18/2024
|
+4.50 / +7.00%
|
67.40
|
70.70
|
64.30
|
68.80
|
68.04
|
68.80
|
257,100
|
|
|
3/15/2024
|
-0.40 / -0.39%
|
102.00
|
102.00
|
99.70
|
101.40
|
100.60
|
64.30
|
104,300
|
|
|
3/14/2024
|
+2.10 / +2.11%
|
102.00
|
102.50
|
100.00
|
101.80
|
101.33
|
64.55
|
104,000
|
|
|
3/13/2024
|
-2.00 / -1.97%
|
101.70
|
101.70
|
98.50
|
99.70
|
99.33
|
63.22
|
87,300
|
|
|
3/12/2024
|
-5.20 / -4.86%
|
107.30
|
109.00
|
100.50
|
101.70
|
102.85
|
64.49
|
101,000
|
|
|
3/11/2024
|
+8.50 / +8.64%
|
98.40
|
107.50
|
98.40
|
106.90
|
103.45
|
67.79
|
112,400
|
|
|
3/8/2024
|
+3.20 / +3.36%
|
96.00
|
99.00
|
96.00
|
98.40
|
98.08
|
62.40
|
113,900
|
|
|
3/7/2024
|
+0.90 / +0.95%
|
96.00
|
96.00
|
94.50
|
95.20
|
95.19
|
60.37
|
24,400
|
|
|
3/6/2024
|
+1.50 / +1.62%
|
93.00
|
97.00
|
92.50
|
94.30
|
93.99
|
59.80
|
72,400
|
|
|
3/5/2024
|
+0.40 / +0.43%
|
92.50
|
93.40
|
91.10
|
92.80
|
92.89
|
58.85
|
28,800
|
|
|
3/4/2024
|
+4.20 / +4.76%
|
89.00
|
93.70
|
89.00
|
92.40
|
91.97
|
58.59
|
42,700
|
|
|
3/1/2024
|
+0.60 / +0.68%
|
87.60
|
88.20
|
87.60
|
88.20
|
87.81
|
55.93
|
18,900
|
|
|
2/29/2024
|
+0.60 / +0.69%
|
87.50
|
88.70
|
87.00
|
87.60
|
87.62
|
55.55
|
23,700
|
|
|
2/28/2024
|
+1.80 / +2.11%
|
85.30
|
87.00
|
85.30
|
87.00
|
86.38
|
55.17
|
20,700
|
|
|
2/27/2024
|
+0.80 / +0.95%
|
84.70
|
85.40
|
84.70
|
85.20
|
85.04
|
54.03
|
9,900
|
|
|
2/26/2024
|
+0.90 / +1.08%
|
83.50
|
84.40
|
83.30
|
84.40
|
83.78
|
53.52
|
11,700
|
|
|
2/23/2024
|
+0.10 / +0.12%
|
83.30
|
83.50
|
83.10
|
83.50
|
83.42
|
52.95
|
22,100
|
|
|
2/22/2024
|
+0.80 / +0.97%
|
83.50
|
83.50
|
83.00
|
83.40
|
83.27
|
52.89
|
12,100
|
|
|
2/21/2024
|
+0.40 / +0.49%
|
82.20
|
82.90
|
82.20
|
82.60
|
82.51
|
52.38
|
20,700
|
|
|
2/20/2024
|
-1.30 / -1.56%
|
83.50
|
83.50
|
81.60
|
82.20
|
82.71
|
52.12
|
35,300
|
|
|
2/19/2024
|
+3.10 / +3.86%
|
81.00
|
84.50
|
80.60
|
83.50
|
82.34
|
52.95
|
37,700
|
|
|
2/16/2024
|
+0.20 / +0.25%
|
80.00
|
80.70
|
80.00
|
80.40
|
80.39
|
50.98
|
30,100
|
|
|
2/15/2024
|
+1.70 / +2.17%
|
78.50
|
80.30
|
78.40
|
80.20
|
79.27
|
50.86
|
57,900
|
|
|