CAPL(CAPL)
CAPL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/26/2026 | $22.46 | $22.50 | $22.06 | $22.27 | 12,900 |
| 6/25/2026 | $21.76 | $22.41 | $21.66 | $22.36 | 41,939 |
| 6/24/2026 | $22.07 | $22.11 | $21.58 | $21.78 | 41,600 |
| 6/23/2026 | $21.64 | $22.07 | $21.34 | $21.97 | 47,648 |
| 6/22/2026 | $21.74 | $21.96 | $21.51 | $21.64 | 29,474 |
| 6/18/2026 | $21.30 | $22.02 | $21.30 | $22.02 | 78,500 |
| 6/17/2026 | $21.75 | $21.75 | $21.35 | $21.46 | 38,700 |
| 6/16/2026 | $21.68 | $22.10 | $21.54 | $21.76 | 41,520 |
| 6/15/2026 | $22.15 | $22.40 | $21.69 | $21.86 | 55,942 |
| 6/12/2026 | $22.15 | $22.60 | $22.15 | $22.50 | 80,039 |
| 6/11/2026 | $22.49 | $22.75 | $22.37 | $22.38 | 29,535 |
| 6/10/2026 | $22.10 | $22.74 | $22.03 | $22.46 | 53,700 |
| 6/9/2026 | $22.22 | $22.50 | $22.00 | $22.02 | 69,611 |
| 6/8/2026 | $22.07 | $22.68 | $22.07 | $22.37 | 51,034 |
| 6/5/2026 | $21.88 | $22.23 | $21.74 | $22.10 | 45,100 |
| 6/4/2026 | $21.67 | $22.14 | $21.67 | $21.76 | 57,000 |
| 6/3/2026 | $21.83 | $22.23 | $21.75 | $21.89 | 22,225 |
| 6/2/2026 | $21.63 | $22.17 | $21.63 | $21.94 | 45,502 |
| 6/1/2026 | $21.64 | $22.41 | $21.64 | $21.93 | 91,021 |
| 5/29/2026 | $21.89 | $22.10 | $21.52 | $21.62 | 35,600 |
| 5/28/2026 | $22.53 | $22.55 | $21.87 | $22.07 | 65,417 |
| 5/27/2026 | $22.73 | $22.99 | $22.25 | $22.53 | 43,208 |
| 5/26/2026 | $22.81 | $23.25 | $22.50 | $22.76 | 55,801 |
| 5/22/2026 | $22.48 | $22.83 | $22.48 | $22.69 | 44,800 |
| 5/21/2026 | $22.40 | $23.13 | $22.20 | $22.67 | 25,300 |
| 5/20/2026 | $23.02 | $23.18 | $22.26 | $22.51 | 39,534 |
| 5/19/2026 | $22.61 | $23.34 | $22.50 | $22.96 | 75,800 |
| 5/18/2026 | $22.95 | $23.10 | $22.59 | $22.71 | 38,942 |
| 5/15/2026 | $23.00 | $23.12 | $22.58 | $23.01 | 60,800 |
| 5/14/2026 | $22.79 | $23.13 | $22.52 | $22.73 | 87,000 |
| 5/13/2026 | $22.19 | $22.70 | $22.12 | $22.67 | 61,400 |
| 5/12/2026 | $22.99 | $22.99 | $22.12 | $22.20 | 25,300 |
| 5/11/2026 | $21.84 | $22.77 | $21.65 | $22.67 | 67,905 |
| 5/8/2026 | $21.74 | $21.86 | $21.52 | $21.68 | 39,900 |
| 5/7/2026 | $20.71 | $21.44 | $20.40 | $21.32 | 67,848 |
| 5/6/2026 | $20.60 | $20.87 | $20.27 | $20.72 | 67,800 |
| 5/5/2026 | $20.63 | $21.00 | $20.60 | $20.87 | 46,641 |
| 5/4/2026 | $20.55 | $20.99 | $20.47 | $20.75 | 39,325 |
| 5/1/2026 | $21.24 | $21.50 | $21.14 | $21.27 | 117,138 |
| 4/30/2026 | $20.92 | $21.23 | $20.92 | $21.22 | 53,144 |
| 4/29/2026 | $21.13 | $21.20 | $20.91 | $21.09 | 50,340 |
| 4/28/2026 | $21.24 | $21.29 | $20.98 | $21.12 | 44,200 |
| 4/27/2026 | $20.87 | $21.12 | $20.85 | $21.12 | 24,024 |
| 4/24/2026 | $21.05 | $21.07 | $20.69 | $20.87 | 30,134 |
| 4/23/2026 | $21.35 | $21.35 | $20.75 | $20.87 | 39,600 |
| 4/22/2026 | $21.25 | $21.34 | $20.88 | $20.96 | 18,800 |
| 4/21/2026 | $21.37 | $21.50 | $20.91 | $21.12 | 32,505 |
| 4/20/2026 | $21.00 | $21.43 | $21.00 | $21.28 | 24,659 |
| 4/17/2026 | $20.76 | $21.21 | $20.75 | $21.11 | 36,700 |
| 4/16/2026 | $21.18 | $21.63 | $20.85 | $20.99 | 43,235 |
| 4/15/2026 | $21.27 | $21.45 | $21.05 | $21.29 | 13,965 |
| 4/14/2026 | $21.31 | $21.38 | $21.00 | $21.18 | 22,500 |
| 4/13/2026 | $21.50 | $21.50 | $21.00 | $21.16 | 31,347 |
| 4/10/2026 | $21.39 | $21.50 | $21.00 | $21.50 | 19,100 |
| 4/9/2026 | $21.55 | $21.55 | $21.05 | $21.26 | 24,000 |
| 4/8/2026 | $20.90 | $21.50 | $20.83 | $21.50 | 52,415 |
| 4/7/2026 | $21.18 | $21.18 | $20.76 | $20.93 | 20,396 |
| 4/6/2026 | $20.75 | $21.01 | $20.75 | $20.84 | 51,813 |
| 4/2/2026 | $20.93 | $21.19 | $20.75 | $20.84 | 29,200 |
| 4/1/2026 | $20.57 | $20.89 | $20.57 | $20.88 | 18,045 |
| 3/31/2026 | $20.64 | $20.99 | $20.57 | $20.78 | 20,600 |
| 3/30/2026 | $21.50 | $21.50 | $20.43 | $20.57 | 114,700 |