|
Closing price on 8/18/2022
|
|
| Open |
79.60 |
| High |
79.70 |
| Low |
79.00 |
| Volume |
6,900 |
| Split-adjusted Price |
37.60 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2022
|
-0.10 / -0.13%
|
79.60
|
79.70
|
79.00
|
79.50
|
79.26
|
37.60
|
6,900
|
|
|
8/17/2022
|
-0.20 / -0.25%
|
79.70
|
79.90
|
79.00
|
79.60
|
79.29
|
37.65
|
6,200
|
|
|
8/16/2022
|
0.00 / 0.00%
|
79.80
|
80.00
|
79.00
|
79.80
|
79.72
|
37.75
|
2,200
|
|
|
8/15/2022
|
0.00 / 0.00%
|
79.80
|
80.50
|
78.00
|
79.80
|
79.09
|
37.75
|
14,000
|
|
|
8/12/2022
|
-1.60 / -1.97%
|
80.00
|
81.30
|
78.00
|
79.80
|
78.79
|
37.75
|
9,600
|
|
|
8/11/2022
|
-0.10 / -0.12%
|
82.00
|
82.00
|
80.20
|
81.40
|
81.30
|
38.50
|
3,400
|
|
|
8/10/2022
|
+0.10 / +0.12%
|
80.50
|
81.50
|
80.20
|
81.50
|
81.13
|
38.55
|
3,900
|
|
|
8/9/2022
|
-0.10 / -0.12%
|
79.60
|
81.90
|
78.00
|
81.40
|
79.83
|
38.50
|
16,000
|
|
|
8/8/2022
|
0.00 / 0.00%
|
81.50
|
81.50
|
80.00
|
81.50
|
80.54
|
38.55
|
6,500
|
|
|
8/5/2022
|
-1.00 / -1.21%
|
80.10
|
81.50
|
80.10
|
81.50
|
80.49
|
38.55
|
4,300
|
|
|
8/4/2022
|
0.00 / 0.00%
|
82.50
|
83.00
|
82.30
|
82.50
|
82.77
|
39.02
|
6,900
|
|
|
8/3/2022
|
+5.00 / +6.45%
|
77.50
|
83.00
|
77.50
|
82.50
|
81.50
|
39.02
|
12,200
|
|
|
8/2/2022
|
-2.50 / -3.13%
|
79.80
|
79.80
|
76.80
|
77.50
|
77.70
|
36.66
|
31,800
|
|
|
8/1/2022
|
-5.50 / -6.43%
|
85.00
|
85.00
|
79.00
|
80.00
|
80.59
|
37.84
|
20,300
|
|
|
7/29/2022
|
-1.30 / -1.50%
|
86.80
|
86.80
|
84.80
|
85.50
|
85.26
|
40.44
|
13,300
|
|
|
7/28/2022
|
-0.20 / -0.23%
|
87.00
|
87.50
|
86.10
|
86.80
|
86.73
|
41.06
|
5,200
|
|
|
7/27/2022
|
-0.40 / -0.46%
|
87.40
|
87.40
|
86.50
|
87.00
|
86.91
|
41.15
|
2,900
|
|
|
7/26/2022
|
-0.60 / -0.68%
|
88.50
|
88.50
|
86.50
|
87.40
|
87.38
|
41.34
|
3,700
|
|
|
7/25/2022
|
-1.40 / -1.57%
|
86.10
|
88.00
|
85.10
|
88.00
|
86.55
|
41.62
|
7,100
|
|
|
7/22/2022
|
-0.90 / -1.00%
|
90.00
|
90.00
|
88.00
|
89.40
|
88.32
|
42.29
|
7,900
|
|
|
7/21/2022
|
+0.60 / +0.67%
|
92.00
|
92.00
|
88.50
|
90.30
|
89.71
|
42.71
|
4,200
|
|
|
7/20/2022
|
-0.30 / -0.33%
|
88.00
|
90.50
|
88.00
|
89.70
|
88.35
|
42.43
|
8,200
|
|
|
7/19/2022
|
+2.50 / +2.86%
|
88.00
|
90.80
|
88.00
|
90.00
|
90.30
|
42.57
|
46,400
|
|
|
7/18/2022
|
+3.20 / +3.80%
|
85.00
|
88.00
|
84.70
|
87.50
|
86.02
|
41.39
|
18,900
|
|
|
7/15/2022
|
+0.10 / +0.12%
|
84.00
|
84.80
|
83.60
|
84.30
|
84.17
|
39.87
|
14,700
|
|
|
7/14/2022
|
+0.10 / +0.12%
|
85.00
|
85.00
|
82.50
|
84.20
|
84.14
|
39.83
|
16,600
|
|
|
7/13/2022
|
+1.40 / +1.69%
|
82.70
|
85.50
|
82.70
|
84.10
|
84.41
|
39.78
|
39,400
|
|
|
7/12/2022
|
+5.80 / +7.54%
|
78.50
|
84.40
|
78.50
|
82.70
|
81.87
|
39.12
|
18,700
|
|
|
7/11/2022
|
+1.40 / +1.85%
|
75.50
|
77.00
|
75.50
|
76.90
|
76.54
|
36.37
|
11,300
|
|
|
7/8/2022
|
+2.70 / +3.71%
|
72.80
|
75.50
|
72.80
|
75.50
|
74.82
|
35.71
|
18,900
|
|
|