|
Closing price on 8/9/2023
|
|
| Open |
72.00 |
| High |
72.20 |
| Low |
71.70 |
| Volume |
16,900 |
| Split-adjusted Price |
45.59 |
|
|
CAP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/9/2023
|
-0.20 / -0.28%
|
72.00
|
72.20
|
71.70
|
71.90
|
71.93
|
45.59
|
16,900
|
|
|
8/8/2023
|
-1.90 / -2.57%
|
74.00
|
74.00
|
71.70
|
72.10
|
72.43
|
45.72
|
108,000
|
|
|
8/7/2023
|
+0.10 / +0.14%
|
73.90
|
74.00
|
73.50
|
74.00
|
73.84
|
46.93
|
22,000
|
|
|
8/4/2023
|
-0.20 / -0.27%
|
74.50
|
74.50
|
73.70
|
73.90
|
74.16
|
46.86
|
8,900
|
|
|
8/3/2023
|
+0.60 / +0.82%
|
73.60
|
74.70
|
73.60
|
74.10
|
74.04
|
46.99
|
22,300
|
|
|
8/2/2023
|
0.00 / 0.00%
|
73.50
|
74.00
|
73.40
|
73.50
|
73.53
|
46.61
|
20,300
|
|
|
8/1/2023
|
-0.50 / -0.68%
|
74.50
|
74.90
|
73.00
|
73.50
|
73.85
|
46.61
|
23,500
|
|
|
7/31/2023
|
+0.10 / +0.14%
|
74.00
|
74.40
|
73.00
|
74.00
|
73.93
|
46.93
|
23,000
|
|
|
7/28/2023
|
-0.60 / -0.81%
|
74.50
|
74.90
|
73.90
|
73.90
|
74.22
|
46.86
|
15,300
|
|
|
7/27/2023
|
-0.90 / -1.19%
|
76.00
|
76.00
|
73.60
|
74.50
|
74.22
|
47.24
|
59,500
|
|
|
7/26/2023
|
+0.40 / +0.53%
|
76.20
|
76.20
|
74.00
|
75.40
|
74.88
|
47.81
|
33,400
|
|
|
7/25/2023
|
+1.90 / +2.60%
|
72.90
|
76.40
|
72.50
|
75.00
|
74.63
|
47.56
|
78,000
|
|
|
7/24/2023
|
-1.80 / -2.40%
|
75.00
|
75.00
|
72.60
|
73.10
|
73.63
|
46.35
|
61,300
|
|
|
7/21/2023
|
-1.90 / -2.47%
|
77.50
|
79.10
|
74.00
|
74.90
|
76.14
|
47.50
|
59,200
|
|
|
7/20/2023
|
+6.90 / +9.87%
|
70.00
|
76.80
|
70.00
|
76.80
|
74.86
|
48.70
|
318,100
|
|
|
7/19/2023
|
+0.10 / +0.14%
|
69.80
|
70.00
|
69.10
|
69.90
|
69.41
|
44.33
|
29,900
|
|
|
7/18/2023
|
-0.10 / -0.14%
|
70.00
|
70.00
|
69.00
|
69.80
|
69.29
|
44.26
|
8,800
|
|
|
7/17/2023
|
+0.20 / +0.29%
|
70.00
|
70.10
|
69.20
|
69.90
|
69.79
|
44.33
|
11,100
|
|
|
7/14/2023
|
+0.10 / +0.14%
|
69.90
|
70.00
|
69.00
|
69.70
|
69.44
|
44.20
|
27,200
|
|
|
7/13/2023
|
+0.20 / +0.29%
|
69.50
|
69.80
|
69.20
|
69.60
|
69.50
|
44.13
|
9,800
|
|
|
7/12/2023
|
0.00 / 0.00%
|
69.50
|
70.00
|
68.50
|
69.40
|
68.88
|
44.01
|
23,400
|
|
|
7/11/2023
|
-0.10 / -0.14%
|
69.70
|
69.70
|
68.50
|
69.40
|
68.87
|
44.01
|
13,000
|
|
|
7/10/2023
|
+1.30 / +1.91%
|
69.00
|
69.50
|
68.50
|
69.50
|
69.09
|
44.07
|
12,000
|
|
|
7/7/2023
|
-0.80 / -1.16%
|
68.90
|
68.90
|
68.00
|
68.20
|
68.31
|
43.25
|
28,400
|
|
|
7/6/2023
|
-0.60 / -0.86%
|
69.60
|
69.60
|
68.80
|
69.00
|
69.06
|
43.75
|
9,800
|
|
|
7/5/2023
|
+0.10 / +0.14%
|
69.50
|
69.70
|
69.50
|
69.60
|
69.62
|
44.13
|
5,400
|
|
|
7/4/2023
|
0.00 / 0.00%
|
70.00
|
70.00
|
69.10
|
69.50
|
69.51
|
44.07
|
14,300
|
|
|
7/3/2023
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.41
|
44.07
|
3,700
|
|
|
6/30/2023
|
0.00 / 0.00%
|
71.00
|
71.00
|
68.80
|
70.00
|
69.72
|
44.39
|
3,800
|
|
|
6/29/2023
|
-0.30 / -0.43%
|
70.50
|
70.50
|
68.80
|
70.00
|
69.37
|
44.39
|
6,100
|
|
|