CAPMFCAPMF
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $170.00 | $170.00 | $170.00 | $170.00 | 11 |
| 1/15/2026 | $173.61 | $173.61 | $166.33 | $172.81 | 100 |
| 1/14/2026 | $173.66 | $178.35 | $168.54 | $168.54 | 123 |
| 1/13/2026 | $177.24 | $177.98 | $167.39 | $167.39 | 200 |
| 1/12/2026 | $168.07 | $174.94 | $164.45 | $174.94 | 300 |
| 1/9/2026 | $175.00 | $176.45 | $170.42 | $170.42 | 100 |
| 1/8/2026 | $174.68 | $174.89 | $168.20 | $168.20 | 400 |
| 1/7/2026 | $176.06 | $176.06 | $168.46 | $176.06 | 400 |
| 1/6/2026 | $170.10 | $173.21 | $162.57 | $173.21 | 100 |
| 1/5/2026 | $161.56 | $174.59 | $161.56 | $163.07 | 400 |
| 1/2/2026 | $166.71 | $174.24 | $164.63 | $164.63 | 400 |
| 12/31/2025 | $163.03 | $172.35 | $163.01 | $172.35 | 400 |
| 12/30/2025 | $172.89 | $172.89 | $165.66 | $166.86 | 400 |
| 12/29/2025 | $169.83 | $173.68 | $163.71 | $166.67 | 99,607 |
| 12/26/2025 | $172.01 | $172.01 | $162.52 | $163.43 | 500 |
| 12/24/2025 | $160.45 | $174.15 | $160.45 | $162.29 | 28,805 |
| 12/23/2025 | $163.00 | $174.73 | $163.00 | $163.25 | 55,400 |
| 12/22/2025 | $177.50 | $177.93 | $165.18 | $166.15 | 2,220 |
| 12/19/2025 | $169.02 | $178.25 | $167.74 | $172.89 | 1,405 |
| 12/18/2025 | $178.15 | $178.15 | $168.72 | $168.92 | 827 |
| 12/17/2025 | $177.80 | $177.80 | $170.70 | $173.75 | 700 |
| 12/16/2025 | $183.10 | $183.10 | $169.65 | $175.75 | 927 |
| 12/15/2025 | $173.90 | $181.98 | $171.10 | $175.50 | 1,441 |
| 12/12/2025 | $172.93 | $181.65 | $170.85 | $175.60 | 900 |
| 12/11/2025 | $175.00 | $180.48 | $172.54 | $179.49 | 1,500 |
| 12/10/2025 | $166.48 | $174.00 | $165.95 | $166.80 | 700 |
| 12/9/2025 | $175.00 | $175.00 | $166.95 | $174.30 | 1,138 |
| 12/8/2025 | $168.95 | $174.55 | $164.15 | $169.23 | 5,644 |
| 12/5/2025 | $166.16 | $174.00 | $165.69 | $170.46 | 2,404 |
| 12/4/2025 | $166.49 | $173.45 | $162.86 | $164.82 | 1,817 |
| 12/3/2025 | $153.13 | $163.90 | $153.13 | $162.98 | 3,540 |
| 12/2/2025 | $159.85 | $165.75 | $156.26 | $159.49 | 2,216 |
| 12/1/2025 | $163.05 | $163.05 | $154.30 | $157.39 | 1,003 |
| 11/28/2025 | $157.79 | $159.37 | $151.40 | $154.85 | 1,200 |
| 11/26/2025 | $160.00 | $160.00 | $152.20 | $152.20 | 2,000 |
| 11/25/2025 | $159.10 | $160.00 | $148.98 | $148.98 | 7,600 |
| 11/24/2025 | $151.35 | $158.80 | $150.60 | $158.61 | 2,128 |
| 11/21/2025 | $155.69 | $155.69 | $145.26 | $154.58 | 1,425 |
| 11/20/2025 | $144.72 | $154.26 | $142.72 | $150.67 | 2,100 |
| 11/19/2025 | $148.91 | $153.44 | $142.18 | $143.21 | 1,500 |
| 11/18/2025 | $145.50 | $155.00 | $143.95 | $143.95 | 738 |
| 11/17/2025 | $159.60 | $159.60 | $150.35 | $154.37 | 3,200 |
| 11/14/2025 | $160.00 | $160.00 | $149.16 | $158.73 | 2,302 |
| 11/13/2025 | $154.32 | $159.75 | $151.53 | $155.75 | 1,500 |
| 11/12/2025 | $156.00 | $159.75 | $152.65 | $152.65 | 700 |
| 11/11/2025 | $148.98 | $156.22 | $148.05 | $152.35 | 700 |
| 11/10/2025 | $149.53 | $154.20 | $144.95 | $154.20 | 2,740 |
| 11/7/2025 | $147.18 | $148.73 | $138.44 | $138.94 | 1,645 |
| 11/6/2025 | $148.51 | $152.15 | $141.45 | $150.08 | 500 |
| 11/5/2025 | $154.60 | $154.60 | $142.69 | $142.69 | 3,500 |
| 11/4/2025 | $144.15 | $152.55 | $144.15 | $149.00 | 2,540 |
| 11/3/2025 | $156.45 | $156.45 | $146.61 | $146.61 | 3,500 |
| 10/31/2025 | $148.73 | $157.22 | $146.78 | $155.88 | 1,500 |
| 10/30/2025 | $148.64 | $158.90 | $147.47 | $153.62 | 1,102 |
| 10/29/2025 | $153.31 | $159.75 | $149.85 | $149.85 | 723 |
| 10/28/2025 | $152.45 | $160.00 | $150.48 | $154.51 | 1,210 |
| 10/27/2025 | $149.05 | $151.73 | $145.17 | $145.17 | 3,100 |
| 10/24/2025 | $147.70 | $151.75 | $145.10 | $151.25 | 1,100 |
| 10/23/2025 | $147.63 | $151.00 | $143.75 | $147.63 | 1,500 |
| 10/22/2025 | $145.18 | $151.75 | $145.18 | $146.02 | 610 |
| 10/21/2025 | $150.00 | $151.30 | $145.14 | $151.00 | 805 |
| 10/20/2025 | $147.39 | $148.10 | $138.87 | $148.04 | 3,044 |