IGI
Western Asset Investment Grade Defined Opportunity Trust Inc.
stockNYSEClosed Ended Fund
At CloseOct 2, 2026
15.72USD0.000%(0.00)2,133
15.00Bid16.38Ask1.38SpreadAfter-hoursOct 2, 2026 4:10:30 PM EDT
15.72USD+0.576%(+0.09)
IGI Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 15.94 | 15.94 | 15.72 | 15.72 | +0.191% | 561 | 0.000% |
| 2026-10-01 | 15.78 | 15.90 | 15.51 | 15.69 | -1.009% | 6,673 | +0.191% |
| 2026-09-30 | 15.78 | 16.05 | 15.78 | 15.85 | +1.020% | 4,237 | -0.820% |
| 2026-09-29 | 15.80 | 15.95 | 15.60 | 15.69 | -0.696% | 8,408 | +0.191% |
| 2026-09-28 | 15.68 | 15.81 | 15.62 | 15.80 | +0.317% | 2,690 | -0.506% |
| 2026-09-25 | 15.90 | 15.90 | 15.66 | 15.75 | +0.001% | 9,935 | -0.191% |
| 2026-09-24 | 15.95 | 15.95 | 15.60 | 15.75 | -1.254% | 9,525 | -0.190% |
| 2026-09-23 | 16.40 | 16.40 | 15.87 | 15.95 | -1.907% | 11,616 | -1.442% |
| 2026-09-22 | 16.43 | 16.43 | 16.05 | 16.26 | +0.931% | 91,662 | -3.321% |
| 2026-09-21 | 15.53 | 16.25 | 15.53 | 16.11 | +4.272% | 67,081 | -2.421% |
| 2026-09-18 | 15.44 | 15.65 | 15.44 | 15.45 | +0.325% | 23,224 | +1.748% |
| 2026-09-17 | 15.46 | 15.52 | 15.31 | 15.40 | +0.391% | 10,491 | +2.078% |
| 2026-09-16 | 15.44 | 15.62 | 15.21 | 15.34 | +0.261% | 21,764 | +2.477% |
| 2026-09-15 | 15.54 | 15.54 | 15.22 | 15.30 | -0.131% | 44,764 | +2.745% |
| 2026-09-14 | 15.70 | 15.83 | 15.08 | 15.32 | -2.234% | 51,778 | +2.611% |
| 2026-09-11 | 15.74 | 16.20 | 15.50 | 15.67 | +0.449% | 5,614 | +0.319% |
| 2026-09-10 | 15.70 | 15.80 | 15.57 | 15.60 | -0.952% | 9,135 | +0.769% |
| 2026-09-09 | 15.81 | 15.94 | 15.75 | 15.75 | -0.190% | 8,214 | -0.190% |
| 2026-09-08 | 15.86 | 16.05 | 15.68 | 15.78 | 0.000% | 7,628 | -0.380% |
| 2026-09-04 | 15.89 | 15.89 | 15.68 | 15.78 | -0.095% | 21,700 | -0.380% |
| 2026-09-03 | 15.88 | 15.88 | 15.73 | 15.79 | -0.032% | 6,393 | -0.475% |
| 2026-09-02 | 15.94 | 16.06 | 15.70 | 15.80 | -0.378% | 35,826 | -0.506% |
| 2026-09-01 | 16.01 | 16.20 | 15.75 | 15.86 | -1.337% | 11,872 | -0.883% |
| 2026-08-31 | 16.05 | 16.13 | 16.05 | 16.07 | -0.279% | 8,549 | -2.208% |
| 2026-08-28 | 16.14 | 16.14 | 16.01 | 16.12 | +0.561% | 4,048 | -2.481% |
| 2026-08-27 | 16.15 | 16.15 | 15.94 | 16.03 | +0.250% | 8,905 | -1.934% |
| 2026-08-26 | 16.15 | 16.15 | 15.85 | 15.99 | +0.471% | 5,028 | -1.689% |
| 2026-08-25 | 15.95 | 16.05 | 15.88 | 15.91 | +0.220% | 7,697 | -1.225% |
| 2026-08-24 | 15.89 | 15.89 | 15.88 | 15.88 | -0.501% | 11,675 | -1.008% |
| 2026-08-21 | 16.20 | 16.20 | 15.96 | 15.96 | +0.251% | 12,046 | -1.504% |
| 2026-08-20 | 16.04 | 16.04 | 15.92 | 15.92 | -0.933% | 8,791 | -1.257% |
| 2026-08-19 | 15.95 | 16.07 | 15.95 | 16.07 | +0.784% | 2,118 | -2.178% |
| 2026-08-18 | 15.90 | 15.99 | 15.84 | 15.95 | +0.220% | 6,848 | -1.411% |
| 2026-08-17 | 15.97 | 15.98 | 15.89 | 15.91 | -0.031% | 8,905 | -1.194% |
| 2026-08-14 | 15.93 | 15.99 | 15.85 | 15.91 | -0.077% | 9,406 | -1.225% |
| 2026-08-13 | 15.97 | 15.99 | 15.84 | 15.93 | +0.014% | 9,251 | -1.301% |
| 2026-08-12 | 15.85 | 16.00 | 15.82 | 15.93 | +0.474% | 14,249 | -1.287% |
| 2026-08-11 | 15.85 | 15.85 | 15.80 | 15.85 | +0.126% | 5,843 | -0.820% |
| 2026-08-10 | 15.90 | 15.90 | 15.80 | 15.83 | 0.000% | 21,192 | -0.695% |
| 2026-08-07 | 15.84 | 15.89 | 15.73 | 15.83 | +0.508% | 10,073 | -0.695% |
| 2026-08-06 | 15.69 | 15.80 | 15.69 | 15.75 | -0.095% | 10,971 | -0.190% |
| 2026-08-05 | 16.00 | 16.00 | 15.74 | 15.77 | -0.032% | 13,420 | -0.285% |
| 2026-08-04 | 15.76 | 15.85 | 15.72 | 15.77 | +0.615% | 5,596 | -0.317% |
| 2026-08-03 | 15.78 | 15.98 | 15.62 | 15.67 | +0.023% | 7,267 | +0.296% |
| 2026-07-31 | 15.70 | 15.75 | 15.63 | 15.67 | 0.000% | 7,751 | +0.319% |
| 2026-07-30 | 15.70 | 15.70 | 15.57 | 15.67 | -0.191% | 15,343 | +0.319% |
| 2026-07-29 | 15.80 | 15.80 | 15.65 | 15.70 | 0.000% | 12,440 | +0.127% |
| 2026-07-28 | 15.74 | 15.80 | 15.64 | 15.70 | +0.191% | 14,296 | +0.127% |
| 2026-07-27 | 15.93 | 15.93 | 15.56 | 15.67 | -1.042% | 19,872 | +0.319% |
| 2026-07-24 | 15.98 | 15.98 | 15.78 | 15.84 | -0.283% | 16,188 | -0.726% |
| 2026-07-23 | 15.91 | 15.91 | 15.84 | 15.88 | -0.189% | 7,868 | -1.008% |
| 2026-07-22 | 16.00 | 16.20 | 15.85 | 15.91 | -0.345% | 9,337 | -1.194% |
| 2026-07-21 | 16.06 | 16.12 | 15.93 | 15.96 | -0.777% | 25,851 | -1.535% |
| 2026-07-20 | 16.09 | 16.19 | 16.07 | 16.09 | 0.000% | 7,675 | -2.300% |
| 2026-07-17 | 16.12 | 16.17 | 16.06 | 16.09 | +0.437% | 7,736 | -2.300% |
| 2026-07-16 | 16.05 | 16.05 | 16.01 | 16.02 | 0.000% | 4,106 | -1.873% |
| 2026-07-15 | 16.12 | 16.16 | 16.00 | 16.02 | -0.399% | 7,254 | -1.873% |
| 2026-07-14 | 16.20 | 16.20 | 16.02 | 16.08 | +0.088% | 4,477 | -2.264% |
| 2026-07-13 | 16.20 | 16.20 | 16.00 | 16.07 | -0.124% | 6,004 | -2.178% |
| 2026-07-10 | 16.19 | 16.19 | 16.08 | 16.09 | 0.000% | 4,789 | -2.300% |
| 2026-07-09 | 16.19 | 16.27 | 16.05 | 16.09 | -0.062% | 8,636 | -2.300% |
| 2026-07-08 | 16.28 | 16.28 | 16.10 | 16.10 | +0.312% | 7,314 | -2.360% |
| 2026-07-07 | 16.22 | 16.22 | 16.03 | 16.05 | -0.803% | 4,130 | -2.056% |
| 2026-07-06 | 16.22 | 16.29 | 16.15 | 16.18 | +0.372% | 7,499 | -2.843% |
| 2026-07-02 | 16.18 | 16.24 | 16.11 | 16.12 | -0.062% | 3,245 | -2.481% |
| 2026-07-01 | 16.10 | 16.29 | 16.07 | 16.13 | +0.124% | 6,825 | -2.542% |
| 2026-06-30 | 16.30 | 16.30 | 16.07 | 16.11 | -0.248% | 12,971 | -2.421% |
| 2026-06-29 | 16.13 | 16.21 | 16.13 | 16.15 | +0.560% | 10,162 | -2.663% |
| 2026-06-26 | 16.13 | 16.16 | 16.01 | 16.06 | -0.186% | 15,684 | -2.118% |
| 2026-06-25 | 16.09 | 16.16 | 16.01 | 16.09 | +0.500% | 22,230 | -2.300% |
| 2026-06-24 | 16.04 | 16.14 | 16.01 | 16.01 | -0.125% | 8,181 | -1.811% |
| 2026-06-23 | 16.07 | 16.10 | 15.99 | 16.03 | -0.125% | 4,478 | -1.934% |
| 2026-06-22 | 16.16 | 16.22 | 16.05 | 16.05 | -0.803% | 16,624 | -2.056% |
| 2026-06-18 | 16.30 | 16.30 | 16.13 | 16.18 | +0.310% | 6,919 | -2.843% |
| 2026-06-17 | 16.21 | 16.21 | 16.13 | 16.13 | 0.000% | 5,713 | -2.542% |
| 2026-06-16 | 16.30 | 16.30 | 16.12 | 16.13 | +0.062% | 8,075 | -2.542% |
| 2026-06-15 | 16.10 | 16.17 | 16.10 | 16.12 | +0.436% | 19,275 | -2.481% |
| 2026-06-12 | 16.09 | 16.10 | 15.95 | 16.05 | +0.062% | 13,821 | -2.056% |
| 2026-06-11 | 16.04 | 16.07 | 15.94 | 16.04 | +0.501% | 10,349 | -1.995% |
| 2026-06-10 | 15.94 | 16.04 | 15.93 | 15.96 | +0.125% | 15,969 | -1.504% |
| 2026-06-09 | 15.93 | 16.10 | 15.92 | 15.94 | -0.063% | 17,456 | -1.380% |
| 2026-06-08 | 15.92 | 15.98 | 15.92 | 15.95 | -0.063% | 23,080 | -1.442% |
| 2026-06-05 | 16.00 | 16.05 | 15.90 | 15.96 | -0.312% | 50,136 | -1.504% |
| 2026-06-04 | 16.01 | 16.13 | 15.98 | 16.01 | 0.000% | 19,941 | -1.811% |
| 2026-06-03 | 16.06 | 16.12 | 16.00 | 16.01 | -0.435% | 25,831 | -1.811% |
| 2026-06-02 | 16.10 | 16.18 | 16.08 | 16.08 | -0.186% | 11,878 | -2.239% |
| 2026-06-01 | 16.11 | 16.19 | 16.08 | 16.11 | -0.309% | 20,862 | -2.421% |
| 2026-05-29 | 16.21 | 16.37 | 16.06 | 16.16 | -0.554% | 18,568 | -2.723% |
| 2026-05-28 | 16.29 | 16.30 | 16.10 | 16.25 | +0.154% | 18,055 | -3.262% |
| 2026-05-27 | 16.24 | 16.24 | 16.00 | 16.23 | -0.092% | 4,785 | -3.112% |
| 2026-05-26 | 16.07 | 16.24 | 15.98 | 16.24 | +1.437% | 12,656 | -3.202% |
| 2026-05-22 | 15.94 | 16.11 | 15.93 | 16.01 | +0.565% | 36,961 | -1.811% |
| 2026-05-21 | 15.92 | 16.02 | 15.90 | 15.92 | -0.686% | 14,461 | -1.256% |
| 2026-05-20 | 15.91 | 16.03 | 15.91 | 16.03 | +0.470% | 4,540 | -1.934% |
| 2026-05-19 | 15.97 | 15.99 | 15.89 | 15.96 | -0.094% | 5,740 | -1.473% |
| 2026-05-18 | 16.00 | 16.29 | 15.95 | 15.97 | -0.187% | 18,395 | -1.565% |
| 2026-05-15 | 16.17 | 16.17 | 15.97 | 16.00 | -1.021% | 8,424 | -1.750% |
| 2026-05-14 | 16.20 | 16.20 | 16.11 | 16.16 | +0.093% | 5,143 | -2.753% |
| 2026-05-13 | 16.16 | 16.16 | 16.08 | 16.15 | +0.311% | 12,266 | -2.663% |
| 2026-05-12 | 16.16 | 16.16 | 16.00 | 16.10 | -0.310% | 18,826 | -2.360% |
| 2026-05-11 | 16.15 | 16.18 | 16.10 | 16.15 | +0.072% | 13,430 | -2.663% |
| 2026-05-08 | 16.17 | 16.22 | 16.10 | 16.14 | +0.301% | 11,670 | -2.593% |
| 2026-05-07 | 16.12 | 16.14 | 16.06 | 16.09 | -0.186% | 105,280 | -2.300% |
| 2026-05-06 | 16.14 | 16.43 | 16.10 | 16.12 | +0.311% | 19,020 | -2.481% |
| 2026-05-05 | 16.13 | 16.16 | 16.05 | 16.07 | -0.175% | 22,965 | -2.178% |
| 2026-05-04 | 16.06 | 16.16 | 16.06 | 16.10 | +0.050% | 38,074 | -2.349% |
| 2026-05-01 | 16.06 | 16.25 | 16.06 | 16.09 | +0.124% | 12,386 | -2.300% |
| 2026-04-30 | 16.06 | 16.30 | 16.02 | 16.07 | +0.563% | 50,204 | -2.178% |
| 2026-04-29 | 15.96 | 16.06 | 15.90 | 15.98 | +0.063% | 46,192 | -1.627% |
| 2026-04-28 | 16.00 | 16.09 | 15.96 | 15.97 | -0.684% | 23,407 | -1.565% |
| 2026-04-27 | 16.05 | 16.12 | 15.90 | 16.08 | 0.000% | 37,074 | -2.239% |
| 2026-04-24 | 16.05 | 16.14 | 15.99 | 16.08 | -0.062% | 23,215 | -2.239% |
| 2026-04-23 | 16.12 | 16.22 | 15.92 | 16.09 | -0.985% | 22,590 | -2.300% |
| 2026-04-22 | 16.26 | 16.30 | 16.16 | 16.25 | -0.368% | 70,962 | -3.262% |
| 2026-04-21 | 16.28 | 16.33 | 16.28 | 16.31 | -0.122% | 10,560 | -3.617% |
| 2026-04-20 | 16.29 | 16.36 | 16.29 | 16.33 | -0.001% | 10,073 | -3.735% |
| 2026-04-17 | 16.49 | 16.52 | 16.33 | 16.33 | +0.154% | 3,718 | -3.736% |
| 2026-04-16 | 16.28 | 16.33 | 16.27 | 16.30 | -0.092% | 6,793 | -3.588% |
| 2026-04-15 | 16.27 | 16.37 | 16.27 | 16.32 | -0.122% | 13,777 | -3.676% |
| 2026-04-14 | 16.24 | 16.35 | 16.24 | 16.34 | +0.616% | 8,505 | -3.794% |
| 2026-04-13 | 16.37 | 16.37 | 16.16 | 16.24 | +0.309% | 7,030 | -3.202% |
| 2026-04-10 | 16.23 | 16.30 | 16.15 | 16.19 | +0.062% | 11,861 | -2.903% |
| 2026-04-09 | 16.18 | 16.24 | 16.15 | 16.18 | -0.559% | 2,982 | -2.843% |
| 2026-04-08 | 16.23 | 16.28 | 16.22 | 16.27 | +0.500% | 4,129 | -3.386% |
| 2026-04-07 | 16.19 | 16.46 | 16.13 | 16.19 | -0.062% | 9,374 | -2.903% |
| 2026-04-06 | 16.18 | 16.24 | 16.15 | 16.20 | -0.369% | 6,397 | -2.963% |
| 2026-04-02 | 16.26 | 16.26 | 15.97 | 16.26 | +0.743% | 11,003 | -3.321% |
| 2026-04-01 | 16.28 | 16.28 | 16.02 | 16.14 | +0.311% | 26,431 | -2.602% |
| 2026-03-31 | 15.92 | 16.12 | 15.92 | 16.09 | +1.578% | 6,249 | -2.300% |
| 2026-03-30 | 15.85 | 16.03 | 15.80 | 15.84 | +0.253% | 3,179 | -0.758% |
| 2026-03-27 | 15.83 | 15.97 | 15.80 | 15.80 | -0.754% | 1,965 | -0.506% |
| 2026-03-26 | 15.95 | 16.03 | 15.92 | 15.92 | -0.686% | 17,689 | -1.256% |
| 2026-03-25 | 16.06 | 16.09 | 15.90 | 16.03 | +0.439% | 17,189 | -1.934% |
| 2026-03-24 | 15.98 | 15.98 | 15.90 | 15.96 | -0.962% | 5,204 | -1.503% |
| 2026-03-23 | 16.01 | 16.65 | 16.01 | 16.11 | +0.845% | 11,628 | -2.451% |
| 2026-03-20 | 15.97 | 16.49 | 15.97 | 15.98 | -0.498% | 13,552 | -1.627% |
| 2026-03-19 | 16.00 | 16.06 | 16.00 | 16.06 | 0.000% | 24,886 | -2.117% |
| 2026-03-18 | 16.05 | 16.14 | 16.05 | 16.06 | -0.248% | 5,371 | -2.117% |
| 2026-03-17 | 15.98 | 16.16 | 15.98 | 16.10 | +0.499% | 12,089 | -2.360% |
| 2026-03-16 | 16.04 | 16.13 | 16.02 | 16.02 | +0.062% | 12,759 | -1.873% |
| 2026-03-13 | 16.01 | 16.04 | 16.00 | 16.01 | -0.249% | 2,936 | -1.811% |
| 2026-03-12 | 16.19 | 16.19 | 16.00 | 16.05 | -0.372% | 13,763 | -2.056% |
| 2026-03-11 | 16.15 | 16.25 | 16.11 | 16.11 | -0.371% | 46,431 | -2.421% |
| 2026-03-10 | 16.17 | 16.20 | 16.17 | 16.17 | -0.062% | 33,194 | -2.783% |
| 2026-03-09 | 16.16 | 16.27 | 16.12 | 16.18 | +0.062% | 85,402 | -2.843% |
| 2026-03-06 | 16.28 | 16.28 | 16.05 | 16.17 | -0.798% | 33,883 | -2.783% |
| 2026-03-05 | 16.33 | 16.33 | 16.29 | 16.30 | -0.061% | 52,154 | -3.558% |
| 2026-03-04 | 16.31 | 16.42 | 16.31 | 16.31 | -0.122% | 36,686 | -3.617% |
| 2026-03-03 | 16.31 | 16.48 | 16.29 | 16.33 | -0.548% | 30,324 | -3.735% |
| 2026-03-02 | 16.48 | 16.54 | 16.42 | 16.42 | -0.243% | 49,856 | -4.263% |
| 2026-02-27 | 16.46 | 16.56 | 16.45 | 16.46 | +0.061% | 32,615 | -4.496% |
| 2026-02-26 | 16.46 | 16.56 | 16.45 | 16.45 | -0.061% | 24,388 | -4.438% |
| 2026-02-25 | 16.46 | 16.68 | 16.46 | 16.46 | -0.121% | 11,508 | -4.496% |
| 2026-02-24 | 16.45 | 16.51 | 16.45 | 16.48 | 0.000% | 6,617 | -4.612% |
| 2026-02-23 | 16.48 | 16.55 | 16.47 | 16.48 | -0.242% | 18,124 | -4.612% |
| 2026-02-20 | 16.52 | 16.55 | 16.47 | 16.52 | -0.482% | 17,951 | -4.843% |
| 2026-02-19 | 16.62 | 16.66 | 16.59 | 16.60 | -0.240% | 6,873 | -5.301% |
| 2026-02-18 | 16.71 | 16.71 | 16.63 | 16.64 | -0.120% | 15,856 | -5.529% |
| 2026-02-17 | 16.70 | 16.83 | 16.65 | 16.66 | +0.120% | 3,749 | -5.642% |
| 2026-02-13 | 16.62 | 16.69 | 16.60 | 16.64 | +0.422% | 10,241 | -5.529% |
| 2026-02-12 | 16.54 | 16.65 | 16.51 | 16.57 | +0.181% | 14,981 | -5.130% |
| 2026-02-11 | 16.68 | 16.68 | 16.52 | 16.54 | -0.301% | 27,375 | -4.958% |
| 2026-02-10 | 16.58 | 16.66 | 16.54 | 16.59 | +0.302% | 11,440 | -5.244% |
| 2026-02-09 | 16.50 | 16.59 | 16.50 | 16.54 | +0.182% | 12,223 | -4.958% |
| 2026-02-06 | 16.56 | 16.62 | 16.48 | 16.51 | -0.482% | 9,947 | -4.785% |
| 2026-02-05 | 16.45 | 16.71 | 16.45 | 16.59 | +0.912% | 23,294 | -5.244% |
| 2026-02-04 | 16.45 | 16.50 | 16.43 | 16.44 | -0.243% | 10,127 | -4.380% |
| 2026-02-03 | 16.41 | 16.55 | 16.41 | 16.48 | +0.061% | 15,955 | -4.612% |
| 2026-02-02 | 16.41 | 16.55 | 16.41 | 16.47 | -0.061% | 9,642 | -4.554% |
| 2026-01-30 | 16.53 | 16.54 | 16.41 | 16.48 | 0.000% | 12,255 | -4.612% |
| 2026-01-29 | 16.50 | 16.50 | 16.44 | 16.48 | -0.121% | 7,849 | -4.612% |
| 2026-01-28 | 16.46 | 16.53 | 16.43 | 16.50 | +0.243% | 9,309 | -4.727% |
| 2026-01-27 | 16.49 | 16.51 | 16.45 | 16.46 | -0.484% | 1,378 | -4.496% |
| 2026-01-26 | 16.52 | 16.54 | 16.47 | 16.54 | +0.486% | 6,930 | -4.958% |
| 2026-01-23 | 16.45 | 16.54 | 16.45 | 16.46 | -0.423% | 3,268 | -4.496% |
| 2026-01-22 | 16.47 | 16.55 | 16.47 | 16.53 | +0.182% | 8,741 | -4.900% |
| 2026-01-21 | 16.44 | 16.53 | 16.44 | 16.50 | +0.487% | 14,359 | -4.727% |
| 2026-01-20 | 16.38 | 16.48 | 16.38 | 16.42 | -0.122% | 12,893 | -4.263% |
| 2026-01-16 | 16.47 | 16.47 | 16.44 | 16.44 | -0.243% | 18,645 | -4.380% |
| 2026-01-15 | 16.48 | 16.57 | 16.44 | 16.48 | 0.000% | 32,846 | -4.612% |
| 2026-01-14 | 16.45 | 16.51 | 16.41 | 16.48 | +0.122% | 28,287 | -4.612% |
| 2026-01-13 | 16.49 | 16.49 | 16.41 | 16.46 | +0.244% | 19,640 | -4.496% |
| 2026-01-12 | 16.41 | 16.45 | 16.39 | 16.42 | -0.182% | 20,306 | -4.263% |
| 2026-01-09 | 16.42 | 16.47 | 16.39 | 16.45 | +0.152% | 28,315 | -4.438% |
| 2026-01-08 | 16.40 | 16.53 | 16.38 | 16.43 | +0.152% | 34,479 | -4.292% |
| 2026-01-07 | 16.40 | 16.45 | 16.39 | 16.40 | +0.061% | 18,995 | -4.146% |
| 2026-01-06 | 16.41 | 16.49 | 16.39 | 16.39 | -0.183% | 33,439 | -4.088% |
| 2026-01-05 | 16.45 | 16.51 | 16.41 | 16.42 | -0.364% | 18,881 | -4.263% |
| 2026-01-02 | 16.47 | 16.50 | 16.43 | 16.48 | -0.121% | 4,310 | -4.612% |
| 2025-12-31 | 16.47 | 16.55 | 16.47 | 16.50 | -0.121% | 34,941 | -4.727% |
| 2025-12-30 | 16.55 | 16.56 | 16.42 | 16.52 | +0.061% | 21,124 | -4.843% |
| 2025-12-29 | 16.48 | 16.57 | 16.38 | 16.51 | -0.181% | 14,219 | -4.785% |
| 2025-12-26 | 16.54 | 16.59 | 16.46 | 16.54 | +0.060% | 7,588 | -4.958% |
| 2025-12-24 | 16.35 | 16.54 | 16.35 | 16.53 | +0.977% | 28,422 | -4.900% |
| 2025-12-23 | 16.34 | 16.39 | 16.33 | 16.37 | -0.305% | 12,950 | -3.971% |
| 2025-12-22 | 16.35 | 16.45 | 16.35 | 16.42 | +0.244% | 21,747 | -4.263% |
| 2025-12-19 | 16.35 | 16.42 | 16.35 | 16.38 | -0.091% | 18,203 | -4.029% |
| 2025-12-18 | 16.35 | 16.41 | 16.35 | 16.39 | +0.398% | 29,338 | -4.117% |
| 2025-12-17 | 16.26 | 16.36 | 16.20 | 16.33 | -0.061% | 36,366 | -3.735% |
| 2025-12-16 | 16.36 | 16.39 | 16.20 | 16.34 | -0.608% | 32,969 | -3.794% |
| 2025-12-15 | 16.46 | 16.46 | 16.37 | 16.44 | +0.336% | 18,555 | -4.380% |
| 2025-12-12 | 16.36 | 16.41 | 16.36 | 16.39 | -0.152% | 20,644 | -4.059% |
| 2025-12-11 | 16.40 | 16.46 | 16.40 | 16.41 | +0.061% | 45,097 | -4.205% |
| 2025-12-10 | 16.36 | 16.45 | 16.36 | 16.40 | -0.122% | 31,966 | -4.146% |
| 2025-12-09 | 16.41 | 16.50 | 16.40 | 16.42 | 0.000% | 23,260 | -4.263% |
| 2025-12-08 | 16.49 | 16.50 | 16.42 | 16.42 | -0.243% | 28,443 | -4.263% |
| 2025-12-05 | 16.43 | 16.50 | 16.27 | 16.46 | +0.061% | 41,582 | -4.496% |
| 2025-12-04 | 16.43 | 16.48 | 16.43 | 16.45 | 0.000% | 32,570 | -4.438% |
| 2025-12-03 | 16.35 | 16.57 | 16.35 | 16.45 | +0.091% | 39,160 | -4.438% |
| 2025-12-02 | 16.43 | 16.46 | 16.43 | 16.43 | +0.030% | 26,949 | -4.350% |
| 2025-12-01 | 16.41 | 16.49 | 16.41 | 16.43 | -0.424% | 28,425 | -4.321% |
| 2025-11-28 | 16.47 | 16.56 | 16.41 | 16.50 | +0.213% | 29,964 | -4.727% |
| 2025-11-26 | 16.42 | 16.50 | 16.37 | 16.46 | +0.274% | 18,946 | -4.525% |
| 2025-11-25 | 16.39 | 16.50 | 16.39 | 16.42 | -0.061% | 19,417 | -4.263% |
| 2025-11-24 | 16.35 | 16.45 | 16.34 | 16.43 | +0.305% | 8,675 | -4.321% |
| 2025-11-21 | 16.38 | 16.43 | 16.35 | 16.38 | 0.000% | 22,568 | -4.029% |
| 2025-11-20 | 16.38 | 16.41 | 16.33 | 16.38 | -0.122% | 69,063 | -4.029% |
| 2025-11-19 | 16.40 | 16.44 | 16.39 | 16.40 | -0.061% | 12,820 | -4.146% |
| 2025-11-18 | 16.42 | 16.47 | 16.41 | 16.41 | -0.244% | 15,126 | -4.205% |
| 2025-11-17 | 16.40 | 16.48 | 16.40 | 16.45 | +0.183% | 19,727 | -4.438% |
| 2025-11-14 | 16.40 | 16.47 | 16.40 | 16.42 | -0.243% | 20,635 | -4.263% |
| 2025-11-13 | 16.50 | 16.56 | 16.41 | 16.46 | -0.363% | 30,212 | -4.496% |
| 2025-11-12 | 16.45 | 16.57 | 16.45 | 16.52 | +0.548% | 20,547 | -4.843% |
| 2025-11-11 | 16.43 | 16.50 | 16.30 | 16.43 | -0.303% | 26,820 | -4.321% |
| 2025-11-10 | 16.39 | 16.49 | 16.31 | 16.48 | +0.243% | 20,842 | -4.612% |
| 2025-11-07 | 16.43 | 16.47 | 16.38 | 16.44 | -0.182% | 15,174 | -4.380% |
| 2025-11-06 | 16.51 | 16.54 | 16.47 | 16.47 | -0.242% | 16,307 | -4.554% |
| 2025-11-05 | 16.42 | 16.57 | 16.42 | 16.51 | +0.304% | 26,989 | -4.785% |
| 2025-11-04 | 16.42 | 16.61 | 15.78 | 16.46 | -0.963% | 66,265 | -4.496% |
| 2025-11-03 | 16.87 | 16.87 | 16.55 | 16.62 | -0.060% | 28,796 | -5.415% |
| 2025-10-31 | 16.63 | 16.76 | 16.63 | 16.63 | -0.090% | 18,713 | -5.472% |
| 2025-10-30 | 16.71 | 16.76 | 16.64 | 16.64 | -0.478% | 10,497 | -5.557% |
| 2025-10-29 | 16.73 | 16.88 | 16.71 | 16.73 | -0.090% | 20,336 | -6.009% |
| 2025-10-28 | 16.74 | 16.77 | 16.71 | 16.74 | -0.238% | 1,163 | -6.093% |
| 2025-10-27 | 16.70 | 16.84 | 16.70 | 16.78 | +0.539% | 12,120 | -6.317% |
| 2025-10-24 | 16.66 | 16.76 | 16.65 | 16.69 | -0.299% | 8,615 | -5.812% |
| 2025-10-23 | 16.80 | 16.80 | 16.74 | 16.74 | -0.535% | 18,700 | -6.093% |
| 2025-10-22 | 16.78 | 16.91 | 16.78 | 16.83 | +0.298% | 5,308 | -6.595% |
| 2025-10-21 | 16.80 | 16.93 | 16.70 | 16.78 | -0.333% | 26,424 | -6.317% |
| 2025-10-20 | 16.66 | 16.87 | 16.66 | 16.84 | +1.178% | 22,473 | -6.629% |
| 2025-10-17 | 16.69 | 16.70 | 16.62 | 16.64 | -0.597% | 23,545 | -5.529% |
| 2025-10-16 | 16.68 | 16.74 | 16.66 | 16.74 | +0.360% | 19,022 | -6.093% |
| 2025-10-15 | 16.67 | 16.77 | 16.63 | 16.68 | +0.240% | 28,752 | -5.755% |
| 2025-10-14 | 16.71 | 16.79 | 16.62 | 16.64 | -0.300% | 21,800 | -5.529% |
| 2025-10-13 | 16.67 | 16.75 | 16.65 | 16.69 | +0.060% | 14,249 | -5.812% |
| 2025-10-10 | 16.73 | 16.79 | 16.65 | 16.68 | +0.060% | 17,776 | -5.755% |
| 2025-10-09 | 16.72 | 16.74 | 16.63 | 16.67 | -0.359% | 17,668 | -5.699% |
| 2025-10-08 | 16.75 | 16.81 | 16.69 | 16.73 | +0.060% | 20,050 | -6.037% |
| 2025-10-07 | 16.76 | 16.76 | 16.72 | 16.72 | +0.060% | 22,221 | -5.981% |
| 2025-10-06 | 16.71 | 16.74 | 16.71 | 16.71 | -0.060% | 12,969 | -5.925% |
| 2025-10-03 | 16.67 | 16.81 | 16.67 | 16.72 | -0.060% | 14,960 | -5.981% |
| 2025-10-02 | 16.64 | 16.80 | 16.64 | 16.73 | +0.240% | 12,951 | -6.037% |
| 2025-10-01 | 16.66 | 16.78 | 16.66 | 16.69 | 0.000% | 19,465 | -5.812% |
| 2025-09-30 | 16.66 | 16.75 | 16.58 | 16.69 | -0.179% | 26,922 | -5.812% |
| 2025-09-29 | 16.66 | 16.72 | 16.63 | 16.72 | +0.844% | 17,304 | -5.981% |
| 2025-09-26 | 16.64 | 16.69 | 16.57 | 16.58 | -0.719% | 10,778 | -5.187% |
| 2025-09-25 | 16.73 | 16.75 | 16.66 | 16.70 | -0.358% | 8,320 | -5.868% |
| 2025-09-24 | 16.78 | 16.83 | 16.64 | 16.76 | -0.179% | 24,106 | -6.205% |
| 2025-09-23 | 16.83 | 16.88 | 16.79 | 16.79 | -0.710% | 12,777 | -6.373% |
| 2025-09-22 | 16.99 | 16.99 | 16.87 | 16.91 | -0.588% | 11,919 | -7.037% |
| 2025-09-19 | 16.96 | 17.06 | 16.96 | 17.01 | +0.177% | 8,959 | -7.584% |
| 2025-09-18 | 16.92 | 17.09 | 16.87 | 16.98 | -0.059% | 15,151 | -7.420% |
| 2025-09-17 | 16.94 | 17.04 | 16.94 | 16.99 | +0.236% | 5,241 | -7.475% |
| 2025-09-16 | 16.91 | 17.00 | 16.85 | 16.95 | -0.118% | 12,648 | -7.257% |
| 2025-09-15 | 16.86 | 16.99 | 16.81 | 16.97 | +0.593% | 10,598 | -7.366% |
| 2025-09-12 | 16.79 | 16.90 | 16.79 | 16.87 | +0.089% | 4,576 | -6.817% |
| 2025-09-11 | 16.85 | 16.89 | 16.67 | 16.86 | +0.119% | 6,977 | -6.734% |
| 2025-09-10 | 16.80 | 16.90 | 16.75 | 16.84 | +0.208% | 8,951 | -6.623% |
| 2025-09-09 | 16.80 | 16.87 | 16.75 | 16.80 | -0.356% | 13,038 | -6.429% |
| 2025-09-08 | 16.74 | 16.87 | 16.68 | 16.86 | +1.019% | 17,696 | -6.762% |
| 2025-09-05 | 16.69 | 16.75 | 16.66 | 16.69 | -0.060% | 11,628 | -5.812% |
| 2025-09-04 | 16.62 | 16.70 | 16.53 | 16.70 | +0.481% | 15,662 | -5.868% |
| 2025-09-03 | 16.58 | 16.69 | 16.50 | 16.62 | +0.605% | 9,001 | -5.415% |
| 2025-09-02 | 16.51 | 16.60 | 16.50 | 16.52 | -0.482% | 10,851 | -4.843% |
| 2025-08-29 | 16.62 | 16.63 | 16.55 | 16.60 | -0.240% | 5,156 | -5.301% |
| 2025-08-28 | 16.60 | 16.69 | 16.60 | 16.64 | 0.000% | 5,740 | -5.529% |
| 2025-08-27 | 16.50 | 16.64 | 16.47 | 16.64 | +0.605% | 14,252 | -5.529% |
| 2025-08-26 | 16.55 | 16.58 | 16.54 | 16.54 | -0.121% | 4,385 | -4.958% |
| 2025-08-25 | 16.47 | 16.58 | 16.47 | 16.56 | +0.546% | 27,042 | -5.072% |
| 2025-08-22 | 16.52 | 16.52 | 16.45 | 16.47 | -0.242% | 14,422 | -4.554% |
| 2025-08-21 | 16.51 | 16.56 | 16.49 | 16.51 | -0.061% | 19,096 | -4.785% |
| 2025-08-20 | 16.52 | 16.59 | 16.52 | 16.52 | +0.061% | 13,109 | -4.843% |
| 2025-08-19 | 16.55 | 16.60 | 16.50 | 16.51 | +0.061% | 30,817 | -4.785% |
| 2025-08-18 | 16.52 | 16.56 | 16.46 | 16.50 | -0.362% | 31,856 | -4.727% |
| 2025-08-15 | 16.57 | 16.58 | 16.52 | 16.56 | +0.181% | 21,404 | -5.072% |
| 2025-08-14 | 16.52 | 16.58 | 16.52 | 16.53 | -0.361% | 16,467 | -4.900% |
| 2025-08-13 | 16.54 | 16.60 | 16.43 | 16.59 | +0.302% | 20,850 | -5.244% |
| 2025-08-12 | 16.50 | 16.58 | 16.50 | 16.54 | -0.060% | 20,093 | -4.958% |
| 2025-08-11 | 16.59 | 16.60 | 16.55 | 16.55 | -0.181% | 17,069 | -5.015% |
| 2025-08-08 | 16.58 | 16.64 | 16.56 | 16.58 | -0.120% | 7,694 | -5.187% |
| 2025-08-07 | 16.56 | 16.65 | 16.56 | 16.60 | +0.090% | 23,750 | -5.301% |
| 2025-08-06 | 16.51 | 16.60 | 16.40 | 16.59 | +0.272% | 18,285 | -5.216% |
| 2025-08-05 | 16.54 | 16.55 | 16.54 | 16.54 | -0.361% | 9,791 | -4.958% |
| 2025-08-04 | 16.55 | 16.60 | 16.49 | 16.60 | +0.484% | 8,452 | -5.301% |
| 2025-08-01 | 16.51 | 16.57 | 16.51 | 16.52 | 0.000% | 5,381 | -4.843% |
| 2025-07-31 | 16.46 | 16.53 | 16.43 | 16.52 | +0.360% | 22,838 | -4.843% |
| 2025-07-30 | 16.37 | 16.51 | 16.35 | 16.46 | +0.308% | 24,957 | -4.500% |
| 2025-07-29 | 16.37 | 16.49 | 16.36 | 16.41 | +0.307% | 22,269 | -4.206% |
| 2025-07-28 | 16.40 | 16.43 | 16.25 | 16.36 | -0.426% | 24,139 | -3.912% |
| 2025-07-25 | 16.43 | 16.43 | 16.42 | 16.43 | +0.367% | 5,645 | -4.321% |
| 2025-07-24 | 16.37 | 16.46 | 16.37 | 16.37 | -0.426% | 16,655 | -3.971% |
| 2025-07-23 | 16.42 | 16.48 | 16.41 | 16.44 | -0.122% | 25,603 | -4.380% |
| 2025-07-22 | 16.43 | 16.55 | 16.35 | 16.46 | -0.091% | 21,541 | -4.496% |
| 2025-07-21 | 16.46 | 16.54 | 16.40 | 16.48 | +0.152% | 21,644 | -4.583% |
| 2025-07-18 | 16.46 | 16.46 | 16.27 | 16.45 | -0.061% | 27,682 | -4.438% |
| 2025-07-17 | 16.37 | 16.55 | 16.24 | 16.46 | +0.183% | 20,531 | -4.496% |
| 2025-07-16 | 16.37 | 16.50 | 16.35 | 16.43 | +0.122% | 16,006 | -4.321% |
| 2025-07-15 | 16.42 | 16.48 | 16.35 | 16.41 | -0.304% | 11,769 | -4.205% |
| 2025-07-14 | 16.43 | 16.53 | 16.43 | 16.46 | 0.000% | 18,327 | -4.496% |
| 2025-07-11 | 16.52 | 16.52 | 16.36 | 16.46 | -0.544% | 10,667 | -4.496% |
| 2025-07-10 | 16.53 | 16.65 | 16.48 | 16.55 | -0.241% | 14,101 | -5.015% |
| 2025-07-09 | 16.65 | 16.65 | 16.40 | 16.59 | +0.424% | 7,711 | -5.244% |
| 2025-07-08 | 16.56 | 16.56 | 16.35 | 16.52 | -0.242% | 3,222 | -4.843% |
| 2025-07-07 | 16.65 | 16.65 | 16.48 | 16.56 | -0.570% | 2,279 | -5.072% |
| 2025-07-03 | 16.64 | 16.72 | 16.44 | 16.66 | -0.150% | 3,963 | -5.614% |
| 2025-07-02 | 16.67 | 16.74 | 16.65 | 16.68 | +0.060% | 5,066 | -5.755% |
| 2025-07-01 | 16.58 | 16.74 | 16.58 | 16.67 | +0.543% | 6,683 | -5.699% |
| 2025-06-30 | 16.55 | 16.72 | 16.53 | 16.58 | 0.000% | 12,939 | -5.187% |
| 2025-06-27 | 16.35 | 16.67 | 16.35 | 16.58 | +1.221% | 82,779 | -5.187% |
| 2025-06-26 | 16.33 | 16.39 | 16.30 | 16.38 | +0.245% | 22,696 | -4.029% |
| 2025-06-25 | 16.37 | 16.43 | 16.26 | 16.34 | +0.061% | 26,083 | -3.794% |
| 2025-06-24 | 16.26 | 16.36 | 16.26 | 16.33 | +0.184% | 10,031 | -3.735% |
| 2025-06-23 | 16.24 | 16.39 | 16.24 | 16.30 | -0.123% | 9,641 | -3.558% |
| 2025-06-20 | 16.30 | 16.38 | 16.30 | 16.32 | -0.427% | 12,627 | -3.676% |
| 2025-06-18 | 16.38 | 16.45 | 16.34 | 16.39 | +0.061% | 8,377 | -4.088% |
| 2025-06-17 | 16.33 | 16.44 | 16.33 | 16.38 | +0.061% | 16,914 | -4.029% |
| 2025-06-16 | 16.28 | 16.44 | 16.28 | 16.37 | +0.061% | 21,145 | -3.971% |
| 2025-06-13 | 16.30 | 16.47 | 16.18 | 16.36 | -0.547% | 16,221 | -3.912% |
| 2025-06-12 | 16.38 | 16.47 | 16.38 | 16.45 | +0.539% | 9,749 | -4.438% |
| 2025-06-11 | 16.41 | 16.45 | 16.35 | 16.36 | -0.285% | 11,877 | -3.923% |
| 2025-06-10 | 16.38 | 16.43 | 16.36 | 16.41 | +0.174% | 8,328 | -4.196% |
| 2025-06-09 | 16.44 | 16.46 | 16.34 | 16.38 | -0.122% | 4,569 | -4.029% |
| 2025-06-06 | 16.43 | 16.43 | 16.36 | 16.40 | -0.122% | 3,609 | -4.146% |
| 2025-06-05 | 16.47 | 16.49 | 16.39 | 16.42 | +0.183% | 6,444 | -4.263% |
| 2025-06-04 | 16.39 | 16.49 | 16.22 | 16.39 | +0.123% | 14,993 | -4.088% |
| 2025-06-03 | 16.37 | 16.45 | 16.28 | 16.37 | +0.429% | 9,204 | -3.970% |
| 2025-06-02 | 16.27 | 16.39 | 16.26 | 16.30 | 0.000% | 6,186 | -3.558% |
| 2025-05-30 | 16.23 | 16.36 | 16.23 | 16.30 | +0.154% | 9,952 | -3.558% |
| 2025-05-29 | 16.24 | 16.27 | 16.20 | 16.27 | +0.525% | 7,725 | -3.410% |
| 2025-05-28 | 16.27 | 16.27 | 16.12 | 16.19 | -0.492% | 14,091 | -2.903% |
| 2025-05-27 | 16.30 | 16.30 | 16.19 | 16.27 | +0.738% | 6,241 | -3.380% |
| 2025-05-23 | 16.22 | 16.22 | 16.14 | 16.15 | -0.427% | 5,219 | -2.667% |
| 2025-05-22 | 16.11 | 16.25 | 16.11 | 16.22 | +0.247% | 6,260 | -3.083% |
| 2025-05-21 | 16.33 | 16.33 | 16.17 | 16.18 | -0.858% | 2,598 | -2.843% |
| 2025-05-20 | 16.32 | 16.36 | 16.23 | 16.32 | +0.123% | 8,018 | -3.676% |
| 2025-05-19 | 16.15 | 16.30 | 16.12 | 16.30 | -0.306% | 8,269 | -3.558% |
| 2025-05-16 | 16.34 | 16.37 | 16.34 | 16.35 | -0.100% | 6,148 | -3.853% |
| 2025-05-15 | 16.37 | 16.39 | 16.35 | 16.37 | +0.222% | 9,263 | -3.949% |
| 2025-05-14 | 16.32 | 16.39 | 16.29 | 16.33 | +0.246% | 9,148 | -3.735% |
| 2025-05-13 | 16.47 | 16.47 | 16.29 | 16.29 | -0.671% | 9,781 | -3.499% |
| 2025-05-12 | 16.45 | 16.45 | 16.34 | 16.40 | 0.000% | 4,143 | -4.146% |
| 2025-05-09 | 16.36 | 16.40 | 16.28 | 16.40 | +0.429% | 5,332 | -4.146% |
| 2025-05-08 | 16.31 | 16.37 | 16.01 | 16.33 | -0.006% | 18,027 | -3.735% |
| 2025-05-07 | 16.31 | 16.34 | 16.17 | 16.33 | +0.375% | 6,855 | -3.741% |
| 2025-05-06 | 16.34 | 16.34 | 16.24 | 16.27 | +0.062% | 1,972 | -3.380% |
| 2025-05-05 | 16.22 | 16.30 | 16.21 | 16.26 | +0.123% | 6,532 | -3.321% |
| 2025-05-02 | 16.29 | 16.37 | 16.24 | 16.24 | -0.429% | 7,936 | -3.202% |
| 2025-05-01 | 16.33 | 16.36 | 16.31 | 16.31 | 0.000% | 12,276 | -3.617% |
| 2025-04-30 | 16.25 | 16.34 | 16.23 | 16.31 | -0.184% | 9,272 | -3.617% |
| 2025-04-29 | 16.21 | 16.38 | 16.21 | 16.34 | +0.616% | 5,973 | -3.794% |
| 2025-04-28 | 16.30 | 16.30 | 16.20 | 16.24 | +0.178% | 6,528 | -3.202% |
| 2025-04-25 | 16.21 | 16.26 | 16.16 | 16.21 | +0.391% | 5,830 | -3.029% |
| 2025-04-24 | 16.00 | 16.15 | 16.00 | 16.15 | +0.988% | 5,407 | -2.650% |
| 2025-04-23 | 16.03 | 16.09 | 15.96 | 15.99 | +0.121% | 8,614 | -1.689% |
| 2025-04-22 | 16.08 | 16.11 | 15.96 | 15.97 | +0.102% | 12,529 | -1.570% |
| 2025-04-21 | 16.06 | 16.15 | 15.93 | 15.95 | -1.027% | 4,064 | -1.470% |
| 2025-04-17 | 16.29 | 16.29 | 16.03 | 16.12 | -0.062% | 5,651 | -2.481% |
| 2025-04-16 | 16.17 | 16.21 | 16.07 | 16.13 | +0.436% | 7,736 | -2.542% |
| 2025-04-15 | 16.21 | 16.22 | 16.01 | 16.06 | +0.133% | 12,741 | -2.117% |
| 2025-04-14 | 15.95 | 16.04 | 15.92 | 16.04 | 0.000% | 2,589 | -1.987% |