NYSE American
USD
CPI Aerostructures, Inc. (CVU)
4.6200
+0.1600
(+3.59%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 6, 2026
|
4.4700 | 4.7300 | 4.4700 | 4.6200 | 4.6200 | 126,400 |
|
Nov 5, 2026
|
4.8400 | 4.8400 | 4.3400 | 4.4600 | 4.4600 | 70,800 |
|
Nov 4, 2026
|
4.8700 | 5.0100 | 4.7000 | 4.8300 | 4.8300 | 97,800 |
|
Nov 3, 2026
|
4.9100 | 4.9900 | 4.8200 | 4.8300 | 4.8300 | 22,800 |
|
Nov 2, 2026
|
4.8100 | 5.0300 | 4.8100 | 4.9100 | 4.9100 | 51,100 |
|
Oct 30, 2026
|
4.9200 | 5.0700 | 4.7300 | 4.8100 | 4.8100 | 100,400 |
|
Oct 29, 2026
|
4.9500 | 5.0200 | 4.8600 | 4.9600 | 4.9600 | 35,300 |
|
Oct 28, 2026
|
4.9500 | 5.1500 | 4.8800 | 4.9100 | 4.9100 | 24,900 |
|
Oct 27, 2026
|
4.7700 | 5.0200 | 4.7500 | 5.0000 | 5.0000 | 52,200 |
|
Oct 26, 2026
|
4.9000 | 5.1800 | 4.7700 | 4.7700 | 4.7700 | 48,600 |
|
Oct 23, 2026
|
4.7900 | 4.9100 | 4.7100 | 4.8600 | 4.8600 | 83,000 |
|
Oct 22, 2026
|
4.6400 | 4.8500 | 4.6100 | 4.8000 | 4.8000 | 55,700 |
|
Oct 21, 2026
|
4.7900 | 4.9500 | 4.6900 | 4.7000 | 4.7000 | 49,500 |
|
Oct 20, 2026
|
4.7200 | 4.8800 | 4.7200 | 4.7400 | 4.7400 | 29,100 |
|
Oct 19, 2026
|
4.9300 | 4.9300 | 4.6800 | 4.7000 | 4.7000 | 68,300 |
|
Oct 16, 2026
|
5.0300 | 5.1000 | 4.9000 | 4.9400 | 4.9400 | 13,200 |
|
Oct 15, 2026
|
5.0000 | 5.0500 | 4.9000 | 4.9700 | 4.9700 | 44,800 |
|
Oct 14, 2026
|
5.1000 | 5.1200 | 4.9600 | 5.0000 | 5.0000 | 60,000 |
|
Oct 13, 2026
|
5.1000 | 5.1200 | 5.0800 | 5.1000 | 5.1000 | 13,100 |
|
Oct 12, 2026
|
5.1100 | 5.1300 | 5.0700 | 5.1000 | 5.1000 | 25,300 |
|
Oct 9, 2026
|
5.1000 | 5.1400 | 5.0700 | 5.1400 | 5.1400 | 10,500 |
|
Oct 8, 2026
|
5.1000 | 5.1400 | 5.0700 | 5.1000 | 5.1000 | 54,600 |
|
Oct 7, 2026
|
5.1700 | 5.1700 | 5.0900 | 5.1000 | 5.1000 | 25,900 |
|
Oct 6, 2026
|
5.2100 | 5.2400 | 5.1500 | 5.1800 | 5.1800 | 17,800 |
|
Oct 5, 2026
|
5.1600 | 5.3400 | 5.1000 | 5.1000 | 5.1000 | 56,400 |
|
Oct 2, 2026
|
5.2200 | 5.2800 | 5.1000 | 5.1700 | 5.1700 | 34,200 |
|
Oct 1, 2026
|
5.1500 | 5.3500 | 5.1000 | 5.2200 | 5.2200 | 50,600 |
|
Sep 30, 2026
|
5.3000 | 5.3000 | 5.1000 | 5.1800 | 5.1800 | 47,900 |
|
Sep 29, 2026
|
5.0200 | 5.2000 | 5.0200 | 5.1800 | 5.1800 | 29,800 |
|
Sep 28, 2026
|
5.0000 | 5.1200 | 5.0000 | 5.0800 | 5.0800 | 24,900 |
|
Sep 25, 2026
|
5.1600 | 5.2000 | 5.0400 | 5.0800 | 5.0800 | 44,600 |
|
Sep 24, 2026
|
5.0200 | 5.1600 | 4.9900 | 5.1600 | 5.1600 | 41,700 |
|
Sep 23, 2026
|
5.1200 | 5.1200 | 5.0200 | 5.1000 | 5.1000 | 7,300 |
|
Sep 22, 2026
|
5.0600 | 5.2200 | 5.0600 | 5.1200 | 5.1200 | 16,900 |
|
Sep 21, 2026
|
5.0600 | 5.1900 | 5.0300 | 5.0500 | 5.0500 | 19,400 |
|
Sep 18, 2026
|
5.0900 | 5.2000 | 5.0100 | 5.1100 | 5.1100 | 78,300 |
|
Sep 17, 2026
|
5.1000 | 5.3000 | 5.0300 | 5.0300 | 5.0300 | 85,100 |
|
Sep 16, 2026
|
5.0200 | 5.1700 | 5.0000 | 5.0000 | 5.0000 | 29,300 |
|
Sep 15, 2026
|
4.9900 | 5.1600 | 4.9400 | 5.0200 | 5.0200 | 15,200 |
|
Sep 14, 2026
|
5.0200 | 5.2500 | 5.0000 | 5.0200 | 5.0200 | 30,800 |
|
Sep 11, 2026
|
5.2000 | 5.2000 | 5.0600 | 5.1500 | 5.1500 | 35,800 |
|
Sep 10, 2026
|
5.1500 | 5.1800 | 5.1000 | 5.1600 | 5.1600 | 49,200 |
|
Sep 9, 2026
|
5.2100 | 5.2900 | 5.1400 | 5.1800 | 5.1800 | 26,900 |
|
Sep 8, 2026
|
5.1200 | 5.3500 | 5.1200 | 5.1600 | 5.1600 | 60,000 |
|
Sep 4, 2026
|
5.0300 | 5.2300 | 4.9900 | 5.1600 | 5.1600 | 27,200 |
|
Sep 3, 2026
|
5.1800 | 5.3000 | 5.0000 | 5.0900 | 5.0900 | 41,200 |
|
Sep 2, 2026
|
5.1400 | 5.2600 | 5.0300 | 5.1500 | 5.1500 | 27,100 |
|
Sep 1, 2026
|
5.1800 | 5.2700 | 5.0900 | 5.0900 | 5.0900 | 145,700 |
|
Aug 31, 2026
|
5.3600 | 5.3700 | 5.2000 | 5.2400 | 5.2400 | 54,700 |
|
Aug 28, 2026
|
5.3700 | 5.4900 | 5.3400 | 5.4100 | 5.4100 | 44,400 |
|
Aug 27, 2026
|
5.3000 | 5.3700 | 5.2600 | 5.3400 | 5.3400 | 33,800 |
|
Aug 26, 2026
|
5.3700 | 5.4000 | 5.2800 | 5.2900 | 5.2900 | 62,400 |
|
Aug 25, 2026
|
5.4100 | 5.4400 | 5.2800 | 5.3500 | 5.3500 | 29,100 |
|
Aug 24, 2026
|
5.4500 | 5.6200 | 5.3300 | 5.3700 | 5.3700 | 67,900 |
|
Aug 21, 2026
|
5.4800 | 5.4800 | 5.3000 | 5.3900 | 5.3900 | 63,200 |
|
Aug 20, 2026
|
5.6700 | 5.6700 | 5.3300 | 5.4400 | 5.4400 | 86,600 |
|
Aug 19, 2026
|
5.6100 | 5.7900 | 5.4500 | 5.6700 | 5.6700 | 67,300 |
|
Aug 18, 2026
|
5.7000 | 5.7900 | 5.4600 | 5.5500 | 5.5500 | 29,800 |
|
Aug 17, 2026
|
5.8600 | 5.9200 | 5.5500 | 5.7300 | 5.7300 | 100,500 |
|
Aug 14, 2026
|
5.8400 | 5.9800 | 5.7000 | 5.8600 | 5.8600 | 174,800 |
|
Aug 13, 2026
|
5.5200 | 5.7300 | 5.4600 | 5.6600 | 5.6600 | 86,500 |
|
Aug 12, 2026
|
5.5000 | 5.5600 | 5.3600 | 5.4800 | 5.4800 | 49,600 |
|
Aug 11, 2026
|
5.3100 | 5.4900 | 5.1300 | 5.4900 | 5.4900 | 39,900 |
|
Aug 10, 2026
|
5.2100 | 5.3600 | 5.1900 | 5.2500 | 5.2500 | 51,500 |
|
Aug 7, 2026
|
5.1700 | 5.2400 | 4.9400 | 5.1700 | 5.1700 | 71,000 |
|
Aug 6, 2026
|
5.0700 | 5.2200 | 4.9900 | 5.1500 | 5.1500 | 50,200 |
|
Aug 5, 2026
|
4.9700 | 5.0600 | 4.8200 | 4.9600 | 4.9600 | 33,300 |
|
Aug 4, 2026
|
4.9400 | 5.0500 | 4.8600 | 4.9100 | 4.9100 | 42,100 |
|
Aug 3, 2026
|
5.0600 | 5.1000 | 4.8500 | 4.9000 | 4.9000 | 44,100 |
|
Jul 31, 2026
|
4.8300 | 5.0800 | 4.7500 | 5.0100 | 5.0100 | 27,200 |
|
Jul 30, 2026
|
4.7000 | 4.9000 | 4.6900 | 4.8500 | 4.8500 | 37,000 |
|
Jul 29, 2026
|
5.0000 | 5.0200 | 4.5500 | 4.7800 | 4.7800 | 59,600 |
|
Jul 28, 2026
|
4.8600 | 5.0700 | 4.6100 | 5.0000 | 5.0000 | 114,400 |
|
Jul 27, 2026
|
4.7100 | 4.9000 | 4.7000 | 4.7800 | 4.7800 | 90,100 |
|
Jul 24, 2026
|
4.6100 | 4.7500 | 4.5700 | 4.7100 | 4.7100 | 69,300 |
|
Jul 23, 2026
|
4.6100 | 4.7000 | 4.4900 | 4.5700 | 4.5700 | 66,400 |
|
Jul 22, 2026
|
4.5400 | 4.7600 | 4.5300 | 4.7600 | 4.7600 | 42,300 |
|
Jul 21, 2026
|
4.3700 | 4.7300 | 4.3500 | 4.5200 | 4.5200 | 92,900 |
|
Jul 20, 2026
|
4.4000 | 4.6000 | 4.3700 | 4.3700 | 4.3700 | 85,100 |
|
Jul 17, 2026
|
4.6200 | 4.7100 | 4.3100 | 4.4300 | 4.4300 | 122,700 |
|
Jul 16, 2026
|
4.6800 | 4.8500 | 4.6000 | 4.6200 | 4.6200 | 107,700 |
|
Jul 15, 2026
|
5.3100 | 5.3100 | 4.7000 | 4.7700 | 4.7700 | 118,600 |
|
Jul 14, 2026
|
5.2900 | 5.3500 | 5.2000 | 5.2700 | 5.2700 | 27,200 |
|
Jul 13, 2026
|
5.1900 | 5.4200 | 5.1000 | 5.2200 | 5.2200 | 58,600 |
|
Jul 10, 2026
|
5.1500 | 5.3400 | 5.0400 | 5.1600 | 5.1600 | 85,200 |
|
Jul 9, 2026
|
5.3300 | 5.3300 | 5.1500 | 5.2200 | 5.2200 | 21,400 |
|
Jul 8, 2026
|
5.3000 | 5.3800 | 5.0500 | 5.3000 | 5.3000 | 76,500 |
|
Jul 7, 2026
|
5.5500 | 5.6200 | 5.1000 | 5.3800 | 5.3800 | 217,300 |
|
Jul 6, 2026
|
5.3900 | 5.3900 | 5.0800 | 5.2800 | 5.2800 | 51,900 |
|
Jul 2, 2026
|
5.5200 | 5.5500 | 5.2300 | 5.4700 | 5.4700 | 68,600 |
|
Jul 1, 2026
|
5.2500 | 5.6400 | 5.2500 | 5.4900 | 5.4900 | 130,200 |
|
Jun 30, 2026
|
5.2700 | 5.3000 | 5.1000 | 5.1900 | 5.1900 | 22,500 |
|
Jun 29, 2026
|
5.0500 | 5.3500 | 4.9300 | 5.3000 | 5.3000 | 71,600 |
|
Jun 26, 2026
|
4.7800 | 5.0400 | 4.7400 | 5.0400 | 5.0400 | 33,500 |
|
Jun 25, 2026
|
4.7700 | 4.9200 | 4.7400 | 4.7800 | 4.7800 | 26,800 |
|
Jun 24, 2026
|
4.9900 | 5.0100 | 4.7500 | 4.7600 | 4.7600 | 48,400 |
|
Jun 23, 2026
|
5.0200 | 5.1000 | 4.9800 | 4.9800 | 4.9800 | 46,000 |
|
Jun 22, 2026
|
4.9100 | 5.1700 | 4.8900 | 5.0800 | 5.0800 | 79,600 |
|
Jun 18, 2026
|
4.9100 | 5.0000 | 4.7800 | 4.9700 | 4.9700 | 94,800 |
|
Jun 17, 2026
|
4.9000 | 5.0400 | 4.7900 | 4.9000 | 4.9000 | 20,600 |
|
Jun 16, 2026
|
4.8400 | 4.9500 | 4.8000 | 4.9100 | 4.9100 | 60,100 |
|
Jun 15, 2026
|
5.1100 | 5.1100 | 4.8000 | 4.8500 | 4.8500 | 64,200 |
|
Jun 12, 2026
|
5.0100 | 5.1100 | 4.9400 | 5.0100 | 5.0100 | 34,100 |
|
Jun 11, 2026
|
4.7200 | 5.2100 | 4.6500 | 5.1400 | 5.1400 | 107,400 |
|
Jun 10, 2026
|
5.0000 | 5.0700 | 4.6800 | 4.7100 | 4.7100 | 140,600 |
|
Jun 9, 2026
|
4.9000 | 5.1500 | 4.7700 | 4.9700 | 4.9700 | 105,700 |
|
Jun 8, 2026
|
5.0100 | 5.1600 | 4.7500 | 4.9800 | 4.9800 | 72,700 |
|
Jun 5, 2026
|
5.0400 | 5.1200 | 4.7900 | 5.0300 | 5.0300 | 122,700 |
|
Jun 4, 2026
|
5.0800 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 51,300 |
|
Jun 3, 2026
|
5.0200 | 5.1400 | 4.8600 | 5.1300 | 5.1300 | 77,100 |
|
Jun 2, 2026
|
5.1400 | 5.1900 | 4.9700 | 5.1000 | 5.1000 | 80,700 |
|
Jun 1, 2026
|
5.2000 | 5.3800 | 5.0500 | 5.1100 | 5.1100 | 137,700 |
|
May 29, 2026
|
5.0000 | 5.3300 | 4.8900 | 5.2300 | 5.2300 | 251,700 |
|
May 28, 2026
|
4.8900 | 5.0800 | 4.8500 | 5.0400 | 5.0400 | 148,700 |
|
May 27, 2026
|
5.0400 | 5.1200 | 4.8400 | 4.9200 | 4.9200 | 114,800 |
|
May 26, 2026
|
4.5300 | 5.1900 | 4.5000 | 5.0900 | 5.0900 | 387,900 |
|
May 22, 2026
|
4.4100 | 4.5200 | 4.2900 | 4.4800 | 4.4800 | 153,100 |
|
May 21, 2026
|
4.3500 | 4.4800 | 4.2200 | 4.3800 | 4.3800 | 295,200 |
|
May 20, 2026
|
4.1600 | 4.4500 | 4.1600 | 4.3600 | 4.3600 | 122,600 |
|
May 19, 2026
|
4.2500 | 4.2800 | 4.0100 | 4.2000 | 4.2000 | 132,900 |
|
May 18, 2026
|
4.0800 | 4.4300 | 4.0300 | 4.2000 | 4.2000 | 438,400 |
|
May 15, 2026
|
3.7400 | 3.7400 | 3.6000 | 3.6500 | 3.6500 | 51,200 |
|
May 14, 2026
|
3.7600 | 3.8100 | 3.6900 | 3.7500 | 3.7500 | 15,600 |
|
May 13, 2026
|
3.9100 | 3.9400 | 3.7500 | 3.7500 | 3.7500 | 17,100 |
|
May 12, 2026
|
3.8900 | 3.9600 | 3.8000 | 3.9100 | 3.9100 | 20,600 |
|
May 11, 2026
|
3.9900 | 4.0000 | 3.7800 | 3.8500 | 3.8500 | 74,100 |
|
May 8, 2026
|
3.8000 | 3.9900 | 3.7000 | 3.9700 | 3.9700 | 51,300 |
|
May 7, 2026
|
3.6500 | 3.8100 | 3.6500 | 3.7600 | 3.7600 | 18,400 |
|
May 6, 2026
|
3.8700 | 3.8700 | 3.7200 | 3.7200 | 3.7200 | 37,400 |
|
May 5, 2026
|
3.8300 | 3.8500 | 3.7600 | 3.8000 | 3.8000 | 23,100 |
|
May 4, 2026
|
3.7600 | 3.8700 | 3.7600 | 3.8000 | 3.8000 | 47,700 |
|
May 1, 2026
|
3.6400 | 3.8000 | 3.5900 | 3.7600 | 3.7600 | 28,400 |
|
Apr 30, 2026
|
3.6700 | 3.7000 | 3.6000 | 3.6000 | 3.6000 | 15,400 |
|
Apr 29, 2026
|
3.6300 | 3.6900 | 3.5900 | 3.6200 | 3.6200 | 22,800 |
|
Apr 28, 2026
|
3.6500 | 3.6800 | 3.6000 | 3.6100 | 3.6100 | 24,200 |
|
Apr 27, 2026
|
3.7200 | 3.7200 | 3.6500 | 3.6600 | 3.6600 | 39,400 |
|
Apr 24, 2026
|
3.8100 | 3.8100 | 3.6000 | 3.7500 | 3.7500 | 71,000 |
|
Apr 23, 2026
|
3.5600 | 3.8000 | 3.5600 | 3.8000 | 3.8000 | 126,000 |
|
Apr 22, 2026
|
3.5600 | 3.6300 | 3.4800 | 3.5500 | 3.5500 | 42,300 |
|
Apr 21, 2026
|
3.6500 | 3.6600 | 3.4800 | 3.5200 | 3.5200 | 54,900 |
|
Apr 20, 2026
|
3.5000 | 3.6700 | 3.4500 | 3.6000 | 3.6000 | 63,700 |
|
Apr 17, 2026
|
3.4300 | 3.5000 | 3.4000 | 3.5000 | 3.5000 | 35,300 |
|
Apr 16, 2026
|
3.4300 | 3.4400 | 3.3600 | 3.3700 | 3.3700 | 41,100 |
|
Apr 15, 2026
|
3.4700 | 3.5400 | 3.3500 | 3.4400 | 3.4400 | 87,400 |
|
Apr 14, 2026
|
3.4300 | 3.5500 | 3.4000 | 3.4900 | 3.4900 | 40,300 |
|
Apr 13, 2026
|
3.3900 | 3.5000 | 3.3700 | 3.4500 | 3.4500 | 47,400 |
|
Apr 10, 2026
|
3.5700 | 3.5700 | 3.3700 | 3.4500 | 3.4500 | 146,600 |
|
Apr 9, 2026
|
3.5000 | 3.5200 | 3.3800 | 3.4900 | 3.4900 | 65,700 |
|
Apr 8, 2026
|
3.3600 | 3.5300 | 3.3000 | 3.4700 | 3.4700 | 84,100 |
|
Apr 7, 2026
|
3.4000 | 3.6000 | 3.1100 | 3.2500 | 3.2500 | 145,000 |
|
Apr 6, 2026
|
3.5700 | 3.6500 | 3.3300 | 3.3300 | 3.3300 | 124,300 |
|
Apr 2, 2026
|
3.3000 | 3.5700 | 3.3000 | 3.5600 | 3.5600 | 116,700 |
|
Apr 1, 2026
|
3.4200 | 3.8000 | 3.3000 | 3.4100 | 3.4100 | 283,200 |
|
Mar 31, 2026
|
3.5300 | 3.9500 | 3.5300 | 3.9200 | 3.9200 | 91,000 |
|
Mar 30, 2026
|
4.0100 | 4.0100 | 3.7000 | 3.7300 | 3.7300 | 155,400 |
|
Mar 27, 2026
|
4.2200 | 4.2800 | 3.8600 | 3.9900 | 3.9900 | 65,900 |
|
Mar 26, 2026
|
4.2000 | 4.2900 | 4.1200 | 4.1900 | 4.1900 | 59,400 |
|
Mar 25, 2026
|
4.1600 | 4.2800 | 4.1300 | 4.2200 | 4.2200 | 55,800 |
|
Mar 24, 2026
|
4.1200 | 4.2900 | 4.1200 | 4.1600 | 4.1600 | 20,800 |
|
Mar 23, 2026
|
4.1000 | 4.3600 | 4.0600 | 4.1300 | 4.1300 | 89,500 |
|
Mar 20, 2026
|
4.2300 | 4.2500 | 3.9100 | 4.0600 | 4.0600 | 148,600 |
|
Mar 19, 2026
|
4.3600 | 4.4700 | 4.0700 | 4.2400 | 4.2400 | 128,600 |
|
Mar 18, 2026
|
4.4900 | 4.5500 | 4.3600 | 4.3600 | 4.3600 | 56,700 |
|
Mar 17, 2026
|
4.4500 | 4.7000 | 4.3100 | 4.4600 | 4.4600 | 78,400 |
|
Mar 16, 2026
|
4.5500 | 4.7200 | 4.4200 | 4.4400 | 4.4400 | 73,600 |
|
Mar 13, 2026
|
4.7100 | 4.7100 | 4.4200 | 4.5200 | 4.5200 | 90,000 |
|
Mar 12, 2026
|
4.7500 | 4.7800 | 4.5300 | 4.6500 | 4.6500 | 109,800 |
|
Mar 11, 2026
|
4.8200 | 4.9400 | 4.6200 | 4.7400 | 4.7400 | 150,700 |
|
Mar 10, 2026
|
4.8100 | 5.0400 | 4.6000 | 4.8100 | 4.8100 | 257,800 |
|
Mar 9, 2026
|
4.6400 | 5.0600 | 4.5000 | 4.8100 | 4.8100 | 305,500 |
|
Mar 6, 2026
|
4.5300 | 4.8100 | 4.4000 | 4.6400 | 4.6400 | 148,300 |
|
Mar 5, 2026
|
4.8100 | 4.8500 | 4.4000 | 4.5600 | 4.5600 | 206,000 |
|
Mar 4, 2026
|
4.9500 | 5.4000 | 4.6600 | 4.8400 | 4.8400 | 904,400 |
|
Mar 3, 2026
|
4.3000 | 4.7400 | 4.3000 | 4.5200 | 4.5200 | 326,700 |
|
Mar 2, 2026
|
4.0900 | 4.3400 | 4.0300 | 4.2400 | 4.2400 | 99,400 |
|
Feb 27, 2026
|
3.9400 | 4.1500 | 3.8500 | 4.1300 | 4.1300 | 71,400 |
|
Feb 26, 2026
|
3.9000 | 4.0100 | 3.8300 | 3.9800 | 3.9800 | 48,700 |
|
Feb 25, 2026
|
4.1000 | 4.1000 | 3.8000 | 3.8600 | 3.8600 | 57,500 |
|
Feb 24, 2026
|
4.0000 | 4.3100 | 4.0000 | 4.1200 | 4.1200 | 117,200 |
|
Feb 23, 2026
|
4.0200 | 4.0900 | 3.8000 | 3.9600 | 3.9600 | 35,300 |
|
Feb 20, 2026
|
4.0500 | 4.2000 | 3.9500 | 4.0700 | 4.0700 | 39,900 |
|
Feb 19, 2026
|
4.0500 | 4.2200 | 3.9900 | 4.1100 | 4.1100 | 51,000 |
|
Feb 18, 2026
|
3.8800 | 4.1800 | 3.8600 | 3.9900 | 3.9900 | 64,600 |
|
Feb 17, 2026
|
3.9000 | 4.0000 | 3.8000 | 3.8600 | 3.8600 | 39,600 |
|
Feb 13, 2026
|
3.7800 | 3.9000 | 3.7100 | 3.8900 | 3.8900 | 30,200 |
|
Feb 12, 2026
|
3.8500 | 3.9100 | 3.6700 | 3.7600 | 3.7600 | 12,200 |
|
Feb 11, 2026
|
3.8400 | 3.9500 | 3.8000 | 3.8200 | 3.8200 | 23,000 |
|
Feb 10, 2026
|
3.7000 | 3.9700 | 3.6500 | 3.7800 | 3.7800 | 31,500 |
|
Feb 9, 2026
|
3.7100 | 3.8100 | 3.6500 | 3.6900 | 3.6900 | 46,100 |
|
Feb 6, 2026
|
3.5500 | 3.8500 | 3.5300 | 3.7100 | 3.7100 | 53,500 |
|
Feb 5, 2026
|
3.7900 | 3.7900 | 3.6000 | 3.6000 | 3.6000 | 111,400 |
|
Feb 4, 2026
|
3.9200 | 3.9200 | 3.7100 | 3.8100 | 3.8100 | 62,900 |
|
Feb 3, 2026
|
3.8500 | 4.0300 | 3.8100 | 3.8700 | 3.8700 | 69,700 |
|
Feb 2, 2026
|
3.9100 | 3.9600 | 3.7000 | 3.8300 | 3.8300 | 105,800 |
|
Jan 30, 2026
|
3.9200 | 4.0700 | 3.8900 | 3.9000 | 3.9000 | 78,400 |
|
Jan 29, 2026
|
4.0300 | 4.0400 | 3.8200 | 3.9400 | 3.9400 | 76,700 |
|
Jan 28, 2026
|
4.1300 | 4.1900 | 3.9300 | 4.0300 | 4.0300 | 87,800 |
|
Jan 27, 2026
|
4.1200 | 4.2000 | 4.0300 | 4.1800 | 4.1800 | 36,600 |
|
Jan 26, 2026
|
4.2900 | 4.2900 | 3.9900 | 4.1600 | 4.1600 | 89,500 |
|
Jan 23, 2026
|
4.3400 | 4.4100 | 4.2000 | 4.2400 | 4.2400 | 75,700 |
|
Jan 22, 2026
|
4.2000 | 4.4700 | 4.1700 | 4.3600 | 4.3600 | 136,100 |
|
Jan 21, 2026
|
4.1200 | 4.3500 | 4.1200 | 4.1700 | 4.1700 | 68,100 |
|
Jan 20, 2026
|
4.3200 | 4.4000 | 4.0500 | 4.1200 | 4.1200 | 155,400 |
|
Jan 16, 2026
|
4.2300 | 4.4500 | 4.1500 | 4.3600 | 4.3600 | 96,100 |
|
Jan 15, 2026
|
4.0100 | 4.2900 | 4.0100 | 4.1800 | 4.1800 | 107,600 |
|
Jan 14, 2026
|
4.1100 | 4.1300 | 3.9600 | 4.0300 | 4.0300 | 92,700 |
|
Jan 13, 2026
|
4.1000 | 4.2300 | 3.9700 | 4.0800 | 4.0800 | 87,900 |
|
Jan 12, 2026
|
4.3900 | 4.3900 | 3.8500 | 4.0400 | 4.0400 | 296,600 |
|
Jan 9, 2026
|
4.5000 | 4.6300 | 4.2000 | 4.4000 | 4.4000 | 312,700 |
|
Jan 8, 2026
|
4.3500 | 4.5300 | 4.1900 | 4.4800 | 4.4800 | 560,000 |
|
Jan 7, 2026
|
4.1900 | 4.1900 | 3.8700 | 4.0200 | 4.0200 | 182,100 |
|
Jan 6, 2026
|
3.9500 | 4.2000 | 3.9000 | 4.1800 | 4.1800 | 202,800 |
|
Jan 5, 2026
|
4.0100 | 4.0200 | 3.9000 | 3.9500 | 3.9500 | 109,900 |
|
Jan 2, 2026
|
3.9600 | 4.0100 | 3.8100 | 4.0100 | 4.0100 | 223,100 |
|
Dec 31, 2025
|
3.7800 | 3.9800 | 3.7600 | 3.9600 | 3.9600 | 183,600 |
|
Dec 30, 2025
|
3.8600 | 3.9400 | 3.7600 | 3.7700 | 3.7700 | 137,900 |
|
Dec 29, 2025
|
3.7000 | 3.8600 | 3.6700 | 3.8500 | 3.8500 | 68,500 |
|
Dec 26, 2025
|
3.6400 | 3.8100 | 3.5300 | 3.7500 | 3.7500 | 105,700 |
|
Dec 24, 2025
|
3.6700 | 3.7100 | 3.5700 | 3.6500 | 3.6500 | 41,900 |
|
Dec 23, 2025
|
3.4900 | 3.7100 | 3.4600 | 3.6700 | 3.6700 | 164,100 |
|
Dec 22, 2025
|
3.3700 | 3.5900 | 3.3100 | 3.5800 | 3.5800 | 158,700 |
|
Dec 19, 2025
|
3.2000 | 3.4100 | 3.1900 | 3.3600 | 3.3600 | 100,500 |
|
Dec 18, 2025
|
3.2900 | 3.3600 | 3.1900 | 3.2000 | 3.2000 | 86,600 |
|
Dec 17, 2025
|
3.4000 | 3.4000 | 3.2300 | 3.2400 | 3.2400 | 72,700 |
|
Dec 16, 2025
|
3.3300 | 3.4900 | 3.2900 | 3.4200 | 3.4200 | 102,000 |
|
Dec 15, 2025
|
3.1600 | 3.5300 | 3.1500 | 3.2800 | 3.2800 | 287,800 |
|
Dec 12, 2025
|
3.1100 | 3.1300 | 3.0000 | 3.0000 | 3.0000 | 215,500 |
|
Dec 11, 2025
|
3.1000 | 3.2600 | 2.8500 | 3.1400 | 3.1400 | 316,200 |
|
Dec 10, 2025
|
3.3000 | 3.4400 | 2.9000 | 3.1500 | 3.1500 | 1,031,200 |
|
Dec 9, 2025
|
2.7900 | 3.2300 | 2.7800 | 3.1400 | 3.1400 | 760,400 |
|
Dec 8, 2025
|
2.8300 | 2.8500 | 2.7400 | 2.8000 | 2.8000 | 82,700 |
|
Dec 5, 2025
|
2.8500 | 2.9300 | 2.8400 | 2.8800 | 2.8800 | 51,300 |
|
Dec 4, 2025
|
2.8800 | 2.9300 | 2.8100 | 2.8500 | 2.8500 | 45,500 |
|
Dec 3, 2025
|
2.7600 | 2.9800 | 2.7300 | 2.8700 | 2.8700 | 144,900 |
|
Dec 2, 2025
|
2.7200 | 2.8000 | 2.7100 | 2.7600 | 2.7600 | 84,600 |
|
Dec 1, 2025
|
2.7700 | 2.8000 | 2.6900 | 2.7400 | 2.7400 | 49,400 |
|
Nov 28, 2025
|
2.8400 | 2.8400 | 2.7600 | 2.8100 | 2.8100 | 38,300 |
|
Nov 26, 2025
|
2.7100 | 2.8900 | 2.6600 | 2.8400 | 2.8400 | 117,800 |
|
Nov 25, 2025
|
2.7300 | 2.7500 | 2.6500 | 2.7300 | 2.7300 | 74,500 |
|
Nov 24, 2025
|
2.8500 | 2.8500 | 2.6600 | 2.6800 | 2.6800 | 88,800 |
|
Nov 21, 2025
|
2.6600 | 2.8600 | 2.5500 | 2.8000 | 2.8000 | 166,500 |
|
Nov 20, 2025
|
2.7600 | 2.9400 | 2.5800 | 2.6600 | 2.6600 | 353,200 |
|
Nov 19, 2025
|
2.4900 | 2.6800 | 2.4000 | 2.6400 | 2.6400 | 252,000 |
|
Nov 18, 2025
|
2.3000 | 2.5100 | 2.2900 | 2.5000 | 2.5000 | 300,700 |
|
Nov 17, 2025
|
2.3600 | 2.4700 | 2.3200 | 2.3500 | 2.3500 | 200,000 |
|
Nov 14, 2025
|
2.2500 | 2.4400 | 2.2000 | 2.3900 | 2.3900 | 828,100 |
|
Nov 13, 2025
|
2.1000 | 2.1000 | 2.0200 | 2.0500 | 2.0500 | 182,200 |
|
Nov 12, 2025
|
2.1700 | 2.1900 | 2.0900 | 2.1000 | 2.1000 | 191,900 |
|
Nov 11, 2025
|
2.2000 | 2.2100 | 2.1500 | 2.1800 | 2.1800 | 57,100 |
|
Nov 10, 2025
|
2.1300 | 2.2400 | 2.0900 | 2.1900 | 2.1900 | 200,900 |
|
Nov 7, 2025
|
2.1000 | 2.1400 | 2.0200 | 2.0900 | 2.0900 | 181,100 |
