|
Closing price on 7/28/2021
|
|
| Open |
63.50 |
| High |
64.00 |
| Low |
63.30 |
| Volume |
5,900 |
| Split-adjusted Price |
17.92 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2021
|
0.00 / 0.00%
|
63.50
|
64.00
|
63.30
|
64.00
|
63.56
|
17.92
|
5,900
|
|
|
7/27/2021
|
0.00 / 0.00%
|
64.00
|
64.00
|
63.50
|
64.00
|
63.82
|
17.92
|
8,900
|
|
|
7/26/2021
|
0.00 / 0.00%
|
63.00
|
65.00
|
63.00
|
64.00
|
64.01
|
17.92
|
18,200
|
|
|
7/23/2021
|
0.00 / 0.00%
|
64.80
|
64.80
|
63.00
|
64.00
|
63.28
|
17.92
|
12,500
|
|
|
7/22/2021
|
+0.80 / +1.27%
|
63.20
|
65.00
|
63.20
|
64.00
|
64.02
|
17.92
|
8,200
|
|
|
7/21/2021
|
-2.70 / -4.10%
|
64.50
|
65.90
|
62.50
|
63.20
|
63.74
|
17.69
|
23,000
|
|
|
7/20/2021
|
+2.60 / +4.11%
|
63.30
|
66.10
|
63.30
|
65.90
|
65.09
|
18.45
|
28,900
|
|
|
7/19/2021
|
+1.00 / +1.61%
|
62.30
|
63.90
|
61.50
|
63.30
|
62.96
|
17.72
|
24,300
|
|
|
7/16/2021
|
+3.90 / +6.68%
|
58.80
|
63.00
|
58.80
|
62.30
|
61.83
|
17.44
|
18,000
|
|
|
7/15/2021
|
+1.00 / +1.74%
|
57.30
|
58.40
|
57.30
|
58.40
|
58.06
|
16.35
|
33,500
|
|
|
7/14/2021
|
0.00 / 0.00%
|
57.40
|
57.50
|
57.10
|
57.40
|
57.14
|
16.07
|
1,400
|
|
|
7/13/2021
|
+0.90 / +1.59%
|
56.50
|
57.40
|
56.50
|
57.40
|
56.90
|
16.07
|
4,200
|
|
|
7/12/2021
|
-0.60 / -1.05%
|
56.00
|
57.50
|
55.50
|
56.50
|
56.67
|
15.82
|
7,800
|
|
|
7/9/2021
|
-0.30 / -0.52%
|
57.30
|
57.40
|
57.00
|
57.10
|
57.20
|
15.98
|
5,000
|
|
|
7/8/2021
|
0.00 / 0.00%
|
57.40
|
57.50
|
57.40
|
57.40
|
57.40
|
16.07
|
2,200
|
|
|
7/7/2021
|
-0.10 / -0.17%
|
55.00
|
57.40
|
55.00
|
57.40
|
56.36
|
16.07
|
1,100
|
|
|
7/6/2021
|
-0.30 / -0.52%
|
57.80
|
57.80
|
57.50
|
57.50
|
57.50
|
16.10
|
2,000
|
|
|
7/5/2021
|
0.00 / 0.00%
|
57.90
|
58.00
|
57.50
|
57.80
|
57.72
|
16.18
|
7,900
|
|
|
7/2/2021
|
+0.10 / +0.17%
|
58.00
|
58.00
|
57.80
|
57.80
|
58.00
|
16.18
|
2,100
|
|
|
7/1/2021
|
-0.60 / -1.03%
|
58.00
|
58.00
|
57.50
|
57.70
|
57.80
|
16.15
|
5,900
|
|
|
6/30/2021
|
-0.20 / -0.34%
|
56.50
|
58.40
|
56.50
|
58.30
|
58.33
|
16.32
|
600
|
|
|
6/29/2021
|
-0.10 / -0.17%
|
58.50
|
58.50
|
58.50
|
58.50
|
58.50
|
16.38
|
1,000
|
|
|
6/28/2021
|
+0.10 / +0.17%
|
58.60
|
58.70
|
58.50
|
58.60
|
58.50
|
16.40
|
2,600
|
|
|
6/25/2021
|
+0.50 / +0.86%
|
58.00
|
58.60
|
57.70
|
58.50
|
58.06
|
16.38
|
3,600
|
|
|
6/24/2021
|
0.00 / 0.00%
|
58.00
|
59.00
|
58.00
|
58.00
|
58.42
|
16.24
|
1,900
|
|
|
6/23/2021
|
-0.40 / -0.68%
|
58.20
|
58.40
|
58.00
|
58.00
|
58.33
|
16.24
|
19,200
|
|
|
6/22/2021
|
-0.10 / -0.17%
|
58.40
|
58.50
|
57.50
|
58.40
|
58.17
|
16.35
|
8,200
|
|
|
6/21/2021
|
0.00 / 0.00%
|
58.50
|
58.80
|
58.20
|
58.50
|
58.38
|
16.38
|
8,000
|
|
|
6/18/2021
|
0.00 / 0.00%
|
58.60
|
58.60
|
58.30
|
58.50
|
58.45
|
16.38
|
11,600
|
|
|
6/17/2021
|
+2.00 / +3.54%
|
56.60
|
58.50
|
56.60
|
58.50
|
58.15
|
16.38
|
13,500
|
|
|