|
Closing price on 3/28/2025
|
|
| Open |
44.00 |
| High |
44.10 |
| Low |
39.90 |
| Volume |
86,700 |
| Split-adjusted Price |
40.20 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2025
|
-2.00 / -4.74%
|
44.00
|
44.10
|
39.90
|
40.20
|
40.41
|
40.20
|
86,700
|
|
|
3/27/2025
|
-0.50 / -1.09%
|
46.00
|
46.00
|
45.10
|
45.50
|
45.37
|
42.20
|
51,100
|
|
|
3/26/2025
|
-0.80 / -1.71%
|
47.00
|
47.00
|
45.80
|
46.00
|
46.33
|
42.66
|
74,700
|
|
|
3/25/2025
|
-0.10 / -0.21%
|
47.10
|
47.10
|
46.40
|
46.80
|
46.72
|
43.41
|
38,400
|
|
|
3/24/2025
|
-0.70 / -1.47%
|
47.80
|
47.80
|
46.50
|
46.90
|
46.98
|
43.50
|
41,900
|
|
|
3/21/2025
|
-0.80 / -1.65%
|
48.30
|
48.40
|
47.40
|
47.60
|
47.89
|
44.15
|
38,500
|
|
|
3/20/2025
|
-0.10 / -0.21%
|
48.70
|
48.80
|
48.10
|
48.40
|
48.47
|
44.89
|
36,000
|
|
|
3/19/2025
|
+0.20 / +0.41%
|
48.40
|
48.90
|
48.00
|
48.50
|
48.45
|
44.98
|
47,800
|
|
|
3/18/2025
|
0.00 / 0.00%
|
48.70
|
49.80
|
48.30
|
48.30
|
48.99
|
44.80
|
89,600
|
|
|
3/17/2025
|
+0.10 / +0.21%
|
48.20
|
48.90
|
47.80
|
48.30
|
48.34
|
44.80
|
42,000
|
|
|
3/14/2025
|
+1.90 / +4.10%
|
46.30
|
48.30
|
46.20
|
48.20
|
47.58
|
44.70
|
119,600
|
|
|
3/13/2025
|
0.00 / 0.00%
|
46.30
|
46.40
|
46.10
|
46.30
|
46.25
|
42.94
|
17,500
|
|
|
3/12/2025
|
-0.10 / -0.22%
|
46.40
|
46.50
|
46.10
|
46.30
|
46.23
|
42.94
|
10,100
|
|
|
3/11/2025
|
0.00 / 0.00%
|
46.00
|
46.40
|
45.60
|
46.40
|
46.17
|
43.03
|
32,700
|
|
|
3/10/2025
|
-0.10 / -0.22%
|
46.50
|
46.60
|
46.10
|
46.40
|
46.38
|
43.03
|
25,900
|
|
|
3/7/2025
|
+0.40 / +0.87%
|
46.10
|
46.50
|
46.00
|
46.50
|
46.27
|
43.13
|
36,700
|
|
|
3/6/2025
|
+0.10 / +0.22%
|
45.90
|
46.20
|
45.90
|
46.10
|
46.03
|
42.76
|
14,800
|
|
|
3/5/2025
|
0.00 / 0.00%
|
46.50
|
46.50
|
45.80
|
46.00
|
46.02
|
42.66
|
9,500
|
|
|
3/4/2025
|
+0.40 / +0.88%
|
45.60
|
47.00
|
45.50
|
46.00
|
45.72
|
42.66
|
28,200
|
|
|
3/3/2025
|
-0.60 / -1.30%
|
46.20
|
46.20
|
44.90
|
45.60
|
45.39
|
42.29
|
26,600
|
|
|
2/28/2025
|
-0.40 / -0.86%
|
46.60
|
46.60
|
46.20
|
46.20
|
46.44
|
42.85
|
16,900
|
|
|
2/27/2025
|
0.00 / 0.00%
|
46.10
|
46.60
|
46.10
|
46.60
|
46.52
|
43.22
|
9,700
|
|
|
2/26/2025
|
-0.20 / -0.43%
|
46.90
|
47.00
|
46.50
|
46.60
|
46.66
|
43.22
|
16,100
|
|
|
2/25/2025
|
0.00 / 0.00%
|
46.40
|
46.80
|
46.40
|
46.80
|
46.60
|
43.41
|
25,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
47.20
|
47.30
|
46.80
|
46.80
|
46.96
|
43.41
|
10,400
|
|
|
2/21/2025
|
-0.60 / -1.27%
|
47.50
|
48.00
|
46.40
|
46.80
|
47.06
|
43.41
|
53,000
|
|
|
2/20/2025
|
+1.30 / +2.82%
|
46.10
|
48.00
|
46.00
|
47.40
|
47.18
|
43.96
|
70,200
|
|
|
2/19/2025
|
+1.10 / +2.44%
|
45.00
|
46.70
|
44.50
|
46.10
|
45.70
|
42.76
|
69,700
|
|
|
2/18/2025
|
+1.20 / +2.74%
|
43.80
|
45.00
|
43.80
|
45.00
|
44.25
|
41.74
|
37,600
|
|
|
2/17/2025
|
0.00 / 0.00%
|
43.80
|
43.90
|
43.60
|
43.80
|
43.74
|
40.62
|
28,000
|
|
|