ETB
Eaton Vance Tax-Managed Buy-Write Income Fund
stockNYSEClosed Ended Fund
Market OpenOct 5, 2026 1:46:26 PM EDT
15.39USD+0.065%(+0.01)41,793
14.92Bid15.43Ask0.51SpreadETB Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-05 | 15.41 | 15.43 | 15.31 | 15.39 | +0.065% | 41,793 | 0.000% |
| 2026-10-02 | 15.42 | 15.48 | 15.34 | 15.38 | +0.261% | 43,324 | +0.065% |
| 2026-10-01 | 15.35 | 15.36 | 15.19 | 15.34 | +0.065% | 47,202 | +0.326% |
| 2026-09-30 | 15.49 | 15.52 | 15.29 | 15.33 | -0.325% | 81,247 | +0.391% |
| 2026-09-29 | 15.42 | 15.42 | 15.25 | 15.38 | +0.195% | 62,520 | +0.065% |
| 2026-09-28 | 15.44 | 15.49 | 15.30 | 15.35 | -0.840% | 43,801 | +0.261% |
| 2026-09-25 | 15.51 | 15.57 | 15.42 | 15.48 | +0.259% | 54,664 | -0.581% |
| 2026-09-24 | 15.50 | 15.50 | 15.38 | 15.44 | -0.387% | 42,887 | -0.324% |
| 2026-09-23 | 15.65 | 15.65 | 15.45 | 15.50 | -0.705% | 44,944 | -0.710% |
| 2026-09-22 | 15.63 | 15.72 | 15.60 | 15.61 | -0.128% | 17,593 | -1.409% |
| 2026-09-21 | 15.51 | 15.67 | 15.44 | 15.63 | +1.034% | 81,703 | -1.536% |
| 2026-09-18 | 15.47 | 15.52 | 15.39 | 15.47 | +0.259% | 24,593 | -0.517% |
| 2026-09-17 | 15.42 | 15.50 | 15.34 | 15.43 | +1.048% | 38,890 | -0.259% |
| 2026-09-16 | 15.43 | 15.50 | 15.21 | 15.27 | -0.780% | 48,493 | +0.786% |
| 2026-09-15 | 15.46 | 15.46 | 15.33 | 15.39 | -0.710% | 94,608 | 0.000% |
| 2026-09-14 | 15.47 | 15.56 | 15.40 | 15.50 | -0.257% | 41,964 | -0.710% |
| 2026-09-11 | 15.51 | 15.62 | 15.47 | 15.54 | +1.040% | 77,641 | -0.965% |
| 2026-09-10 | 15.47 | 15.52 | 15.35 | 15.38 | -0.902% | 35,985 | +0.065% |
| 2026-09-09 | 15.59 | 15.59 | 15.51 | 15.52 | -0.513% | 42,878 | -0.838% |
| 2026-09-08 | 15.57 | 15.67 | 15.52 | 15.60 | -0.064% | 58,061 | -1.346% |
| 2026-09-04 | 15.58 | 15.75 | 15.52 | 15.61 | -0.192% | 58,850 | -1.409% |
| 2026-09-03 | 15.70 | 15.77 | 15.60 | 15.64 | -0.064% | 47,323 | -1.598% |
| 2026-09-02 | 15.66 | 15.70 | 15.59 | 15.65 | +0.321% | 43,178 | -1.661% |
| 2026-09-01 | 15.66 | 15.72 | 15.57 | 15.60 | -0.763% | 41,346 | -1.346% |
| 2026-08-31 | 15.79 | 15.81 | 15.68 | 15.72 | -0.632% | 64,042 | -2.099% |
| 2026-08-28 | 15.73 | 15.82 | 15.71 | 15.82 | +0.700% | 91,592 | -2.718% |
| 2026-08-27 | 15.69 | 15.72 | 15.65 | 15.71 | +0.576% | 31,270 | -2.037% |
| 2026-08-26 | 15.64 | 15.68 | 15.61 | 15.62 | -0.383% | 18,069 | -1.472% |
| 2026-08-25 | 15.66 | 15.72 | 15.58 | 15.68 | +0.836% | 102,441 | -1.849% |
| 2026-08-24 | 15.51 | 15.62 | 15.51 | 15.55 | -0.193% | 25,723 | -1.029% |
| 2026-08-21 | 15.65 | 15.65 | 15.51 | 15.58 | -0.128% | 36,195 | -1.220% |
| 2026-08-20 | 15.64 | 15.66 | 15.56 | 15.60 | -0.383% | 31,543 | -1.346% |
| 2026-08-19 | 15.63 | 15.70 | 15.51 | 15.66 | +0.320% | 27,850 | -1.724% |
| 2026-08-18 | 15.58 | 15.69 | 15.41 | 15.61 | +0.128% | 70,010 | -1.409% |
| 2026-08-17 | 15.59 | 15.65 | 15.50 | 15.59 | +0.581% | 42,397 | -1.283% |
| 2026-08-14 | 15.57 | 15.63 | 15.50 | 15.50 | -1.274% | 42,917 | -0.710% |
| 2026-08-13 | 15.69 | 15.72 | 15.61 | 15.70 | +0.255% | 49,698 | -1.975% |
| 2026-08-12 | 15.74 | 15.74 | 15.58 | 15.66 | -0.318% | 45,662 | -1.724% |
| 2026-08-11 | 15.68 | 15.73 | 15.56 | 15.71 | +0.448% | 97,272 | -2.037% |
| 2026-08-10 | 15.57 | 15.66 | 15.55 | 15.64 | +0.385% | 29,534 | -1.598% |
| 2026-08-07 | 15.54 | 15.64 | 15.49 | 15.58 | +0.387% | 44,911 | -1.220% |
| 2026-08-06 | 15.53 | 15.56 | 15.41 | 15.52 | -0.385% | 38,506 | -0.838% |
| 2026-08-05 | 15.66 | 15.66 | 15.47 | 15.58 | -0.447% | 97,744 | -1.220% |
| 2026-08-04 | 15.60 | 15.71 | 15.54 | 15.65 | +0.321% | 80,104 | -1.661% |
| 2026-08-03 | 15.45 | 15.62 | 15.45 | 15.60 | +0.906% | 57,498 | -1.346% |
| 2026-07-31 | 15.32 | 15.47 | 15.24 | 15.46 | +1.244% | 59,593 | -0.453% |
| 2026-07-30 | 15.13 | 15.30 | 15.13 | 15.27 | +1.126% | 49,828 | +0.786% |
| 2026-07-29 | 15.27 | 15.56 | 15.06 | 15.10 | -1.372% | 62,157 | +1.921% |
| 2026-07-28 | 15.28 | 15.33 | 15.24 | 15.31 | +0.328% | 26,514 | +0.523% |
| 2026-07-27 | 15.33 | 15.39 | 15.24 | 15.26 | -0.065% | 24,638 | +0.852% |
| 2026-07-24 | 15.27 | 15.39 | 15.27 | 15.27 | -0.326% | 29,285 | +0.786% |
| 2026-07-23 | 15.42 | 15.53 | 15.25 | 15.32 | -1.289% | 20,201 | +0.457% |
| 2026-07-22 | 15.53 | 15.54 | 15.38 | 15.52 | +0.194% | 35,487 | -0.838% |
| 2026-07-21 | 15.56 | 15.56 | 15.46 | 15.49 | +0.259% | 31,392 | -0.646% |
| 2026-07-20 | 15.49 | 15.50 | 15.33 | 15.45 | +0.325% | 58,689 | -0.388% |
| 2026-07-17 | 15.45 | 15.56 | 15.33 | 15.40 | -0.901% | 37,538 | -0.065% |
| 2026-07-16 | 15.56 | 15.61 | 15.45 | 15.54 | +0.064% | 35,022 | -0.965% |
| 2026-07-15 | 15.53 | 15.63 | 15.52 | 15.53 | -0.893% | 35,684 | -0.901% |
| 2026-07-14 | 15.67 | 15.72 | 15.60 | 15.67 | +0.513% | 48,319 | -1.787% |
| 2026-07-13 | 15.55 | 15.64 | 15.55 | 15.59 | 0.000% | 55,332 | -1.283% |
| 2026-07-10 | 15.64 | 15.64 | 15.52 | 15.59 | +0.064% | 28,187 | -1.283% |
| 2026-07-09 | 15.57 | 15.58 | 15.48 | 15.58 | +0.841% | 51,118 | -1.220% |
| 2026-07-08 | 15.42 | 15.50 | 15.40 | 15.45 | -0.387% | 38,871 | -0.388% |
| 2026-07-07 | 15.46 | 15.56 | 15.46 | 15.51 | -0.321% | 45,851 | -0.774% |
| 2026-07-06 | 15.56 | 15.62 | 15.53 | 15.56 | +0.258% | 31,534 | -1.093% |
| 2026-07-02 | 15.53 | 15.57 | 15.44 | 15.52 | -0.064% | 29,424 | -0.838% |
| 2026-07-01 | 15.47 | 15.58 | 15.38 | 15.53 | -0.064% | 47,648 | -0.901% |
| 2026-06-30 | 15.35 | 15.54 | 15.22 | 15.54 | +1.569% | 66,322 | -0.965% |
| 2026-06-29 | 15.13 | 15.34 | 15.13 | 15.30 | +1.392% | 60,846 | +0.588% |
| 2026-06-26 | 14.94 | 15.20 | 14.92 | 15.09 | +0.199% | 39,115 | +1.988% |
| 2026-06-25 | 15.21 | 15.33 | 15.04 | 15.06 | -0.660% | 34,747 | +2.191% |
| 2026-06-24 | 15.21 | 15.30 | 15.10 | 15.16 | -0.263% | 41,285 | +1.517% |
| 2026-06-23 | 15.19 | 15.28 | 15.08 | 15.20 | -0.718% | 25,989 | +1.250% |
| 2026-06-22 | 15.42 | 15.42 | 15.21 | 15.31 | -0.130% | 48,846 | +0.523% |
| 2026-06-18 | 15.36 | 15.46 | 15.30 | 15.33 | +0.393% | 34,952 | +0.391% |
| 2026-06-17 | 15.45 | 15.50 | 15.25 | 15.27 | -1.101% | 48,701 | +0.786% |
| 2026-06-16 | 15.49 | 15.52 | 15.25 | 15.44 | +0.065% | 30,696 | -0.324% |
| 2026-06-15 | 15.37 | 15.49 | 15.28 | 15.43 | +0.982% | 57,456 | -0.259% |
| 2026-06-12 | 15.25 | 15.31 | 15.16 | 15.28 | +0.858% | 94,446 | +0.720% |
| 2026-06-11 | 15.11 | 15.18 | 14.96 | 15.15 | +0.598% | 37,524 | +1.584% |
| 2026-06-10 | 15.03 | 15.16 | 15.03 | 15.06 | -0.463% | 47,825 | +2.191% |
| 2026-06-09 | 15.22 | 15.27 | 15.01 | 15.13 | -0.329% | 50,340 | +1.718% |
| 2026-06-08 | 15.33 | 15.35 | 15.13 | 15.18 | -0.394% | 70,679 | +1.383% |
| 2026-06-05 | 15.44 | 15.48 | 15.20 | 15.24 | -1.550% | 51,529 | +0.984% |
| 2026-06-04 | 15.48 | 15.54 | 15.43 | 15.48 | -0.065% | 39,226 | -0.581% |
| 2026-06-03 | 15.57 | 15.60 | 15.43 | 15.49 | -0.258% | 36,909 | -0.646% |
| 2026-06-02 | 15.55 | 15.56 | 15.38 | 15.53 | -0.257% | 63,960 | -0.901% |
| 2026-06-01 | 15.60 | 15.61 | 15.46 | 15.57 | -0.192% | 66,046 | -1.156% |
| 2026-05-29 | 15.63 | 15.67 | 15.51 | 15.60 | +0.064% | 100,392 | -1.346% |
| 2026-05-28 | 15.53 | 15.61 | 15.43 | 15.59 | +0.906% | 88,839 | -1.283% |
| 2026-05-27 | 15.50 | 15.53 | 15.38 | 15.45 | +0.195% | 37,943 | -0.388% |
| 2026-05-26 | 15.51 | 15.51 | 15.34 | 15.42 | +0.260% | 47,726 | -0.195% |
| 2026-05-22 | 15.44 | 15.48 | 15.34 | 15.38 | +0.261% | 15,754 | +0.065% |
| 2026-05-21 | 15.28 | 15.34 | 15.11 | 15.34 | +0.261% | 26,126 | +0.326% |
| 2026-05-20 | 15.24 | 15.36 | 15.20 | 15.30 | +0.592% | 34,590 | +0.588% |
| 2026-05-19 | 15.10 | 15.21 | 15.01 | 15.21 | +0.396% | 62,929 | +1.183% |
| 2026-05-18 | 15.12 | 15.16 | 15.01 | 15.15 | +0.531% | 56,166 | +1.584% |
| 2026-05-15 | 15.20 | 15.23 | 15.07 | 15.07 | -2.333% | 38,833 | +2.123% |
| 2026-05-14 | 15.45 | 15.47 | 15.35 | 15.43 | +0.195% | 41,350 | -0.259% |
| 2026-05-13 | 15.41 | 15.49 | 15.36 | 15.40 | +0.260% | 42,437 | -0.065% |
| 2026-05-12 | 15.37 | 15.44 | 15.24 | 15.36 | -0.260% | 58,751 | +0.195% |
| 2026-05-11 | 15.39 | 15.48 | 15.36 | 15.40 | -0.452% | 41,212 | -0.065% |
| 2026-05-08 | 15.39 | 15.49 | 15.35 | 15.47 | +0.847% | 25,446 | -0.517% |
| 2026-05-07 | 15.51 | 15.51 | 15.27 | 15.34 | -0.648% | 57,752 | +0.326% |
| 2026-05-06 | 15.45 | 15.55 | 15.38 | 15.44 | +0.065% | 45,762 | -0.324% |
| 2026-05-05 | 15.34 | 15.43 | 15.34 | 15.43 | +1.048% | 17,116 | -0.259% |
| 2026-05-04 | 15.48 | 15.52 | 15.21 | 15.27 | -1.165% | 30,793 | +0.786% |
| 2026-05-01 | 15.56 | 15.60 | 15.33 | 15.45 | -0.451% | 88,385 | -0.388% |
| 2026-04-30 | 15.50 | 15.55 | 15.28 | 15.52 | +0.910% | 107,553 | -0.838% |
| 2026-04-29 | 15.27 | 15.38 | 15.12 | 15.38 | +0.852% | 53,834 | +0.065% |
| 2026-04-28 | 15.16 | 15.29 | 15.16 | 15.25 | -0.457% | 42,593 | +0.918% |
| 2026-04-27 | 15.15 | 15.34 | 15.07 | 15.32 | +1.122% | 100,171 | +0.457% |
| 2026-04-24 | 15.12 | 15.21 | 15.03 | 15.15 | +0.198% | 46,896 | +1.584% |
| 2026-04-23 | 15.17 | 15.20 | 14.97 | 15.12 | -0.132% | 42,172 | +1.786% |
| 2026-04-22 | 15.25 | 15.25 | 15.07 | 15.14 | 0.000% | 47,048 | +1.651% |
| 2026-04-21 | 15.15 | 15.23 | 15.03 | 15.14 | -0.066% | 41,231 | +1.651% |
| 2026-04-20 | 15.31 | 15.31 | 15.01 | 15.15 | -0.851% | 77,037 | +1.584% |
| 2026-04-17 | 15.35 | 15.38 | 15.20 | 15.28 | +0.065% | 79,146 | +0.720% |
| 2026-04-16 | 15.30 | 15.30 | 15.10 | 15.27 | -0.391% | 35,233 | +0.786% |
| 2026-04-15 | 15.35 | 15.35 | 15.13 | 15.33 | -0.390% | 46,979 | +0.391% |
| 2026-04-14 | 15.36 | 15.42 | 15.32 | 15.39 | +0.852% | 96,556 | 0.000% |
| 2026-04-13 | 15.04 | 15.26 | 15.02 | 15.26 | +1.598% | 92,186 | +0.852% |
| 2026-04-10 | 15.09 | 15.14 | 14.98 | 15.02 | -0.266% | 83,887 | +2.463% |
| 2026-04-09 | 14.94 | 15.09 | 14.91 | 15.06 | +1.346% | 87,548 | +2.191% |
| 2026-04-08 | 14.86 | 14.95 | 14.78 | 14.86 | +1.851% | 58,972 | +3.567% |
| 2026-04-07 | 14.68 | 14.70 | 14.45 | 14.59 | -0.816% | 64,965 | +5.483% |
| 2026-04-06 | 14.69 | 14.75 | 14.60 | 14.71 | +0.684% | 49,295 | +4.623% |
| 2026-04-02 | 14.56 | 14.65 | 14.42 | 14.61 | -0.680% | 40,854 | +5.339% |
| 2026-04-01 | 14.52 | 14.87 | 14.47 | 14.71 | +2.011% | 124,379 | +4.623% |
| 2026-03-31 | 14.18 | 14.42 | 14.18 | 14.42 | +3.000% | 102,057 | +6.727% |
| 2026-03-30 | 14.09 | 14.13 | 13.86 | 14.00 | +0.143% | 57,728 | +9.929% |
| 2026-03-27 | 14.28 | 14.28 | 13.95 | 13.98 | -2.510% | 98,772 | +10.086% |
| 2026-03-26 | 14.60 | 14.66 | 14.26 | 14.34 | -2.049% | 118,322 | +7.322% |
| 2026-03-25 | 14.68 | 14.95 | 14.62 | 14.64 | +0.549% | 39,611 | +5.123% |
| 2026-03-24 | 14.53 | 14.64 | 14.41 | 14.56 | +0.138% | 27,656 | +5.701% |
| 2026-03-23 | 14.57 | 14.66 | 14.50 | 14.54 | +0.902% | 34,293 | +5.846% |
| 2026-03-20 | 14.53 | 14.60 | 14.39 | 14.41 | -0.826% | 60,984 | +6.801% |
| 2026-03-19 | 14.69 | 14.71 | 14.50 | 14.53 | -1.691% | 60,975 | +5.919% |
| 2026-03-18 | 14.95 | 14.95 | 14.72 | 14.78 | -1.005% | 29,711 | +4.127% |
| 2026-03-17 | 14.92 | 15.05 | 14.91 | 14.93 | -0.400% | 73,280 | +3.081% |
| 2026-03-16 | 14.90 | 15.03 | 14.87 | 14.99 | +0.604% | 39,714 | +2.668% |
| 2026-03-13 | 15.06 | 15.19 | 14.86 | 14.90 | -0.733% | 34,518 | +3.289% |
| 2026-03-12 | 15.13 | 15.14 | 15.00 | 15.01 | -1.120% | 24,512 | +2.532% |
| 2026-03-11 | 15.20 | 15.27 | 15.11 | 15.18 | +0.330% | 36,960 | +1.383% |
| 2026-03-10 | 15.02 | 15.21 | 14.93 | 15.13 | +0.867% | 64,783 | +1.718% |
| 2026-03-09 | 14.98 | 15.05 | 14.83 | 15.00 | -0.859% | 54,059 | +2.600% |
| 2026-03-06 | 15.18 | 15.18 | 15.01 | 15.13 | -1.111% | 51,357 | +1.718% |
| 2026-03-05 | 15.34 | 15.38 | 15.14 | 15.30 | -0.585% | 62,274 | +0.588% |
| 2026-03-04 | 15.26 | 15.42 | 15.23 | 15.39 | +1.117% | 57,924 | 0.000% |
| 2026-03-03 | 15.30 | 15.30 | 15.02 | 15.22 | -1.616% | 110,609 | +1.117% |
| 2026-03-02 | 15.35 | 15.47 | 15.30 | 15.47 | +0.389% | 22,993 | -0.517% |
| 2026-02-27 | 15.43 | 15.46 | 15.31 | 15.41 | -0.581% | 56,234 | -0.130% |
| 2026-02-26 | 15.58 | 15.58 | 15.40 | 15.50 | 0.000% | 57,355 | -0.710% |
| 2026-02-25 | 15.49 | 15.56 | 15.44 | 15.50 | +0.715% | 37,234 | -0.710% |
| 2026-02-24 | 15.27 | 15.40 | 15.27 | 15.39 | +0.654% | 50,346 | 0.000% |
| 2026-02-23 | 15.40 | 15.40 | 15.22 | 15.29 | -0.520% | 23,744 | +0.654% |
| 2026-02-20 | 15.25 | 15.48 | 15.25 | 15.37 | +0.523% | 26,715 | +0.130% |
| 2026-02-19 | 15.32 | 15.38 | 15.27 | 15.29 | -0.196% | 19,616 | +0.654% |
| 2026-02-18 | 15.32 | 15.46 | 15.30 | 15.32 | +0.131% | 24,328 | +0.457% |
| 2026-02-17 | 15.30 | 15.38 | 15.14 | 15.30 | -0.585% | 39,362 | +0.588% |
| 2026-02-13 | 15.38 | 15.48 | 15.30 | 15.39 | +0.261% | 71,185 | 0.000% |
| 2026-02-12 | 15.58 | 15.58 | 15.35 | 15.35 | -0.904% | 28,933 | +0.261% |
| 2026-02-11 | 15.60 | 15.60 | 15.39 | 15.49 | -0.129% | 24,329 | -0.646% |
| 2026-02-10 | 15.51 | 15.58 | 15.50 | 15.51 | +0.129% | 60,828 | -0.774% |
| 2026-02-09 | 15.46 | 15.53 | 15.38 | 15.49 | +0.259% | 26,400 | -0.646% |
| 2026-02-06 | 15.29 | 15.46 | 15.29 | 15.45 | +1.445% | 67,374 | -0.388% |
| 2026-02-05 | 15.35 | 15.53 | 15.18 | 15.23 | -1.168% | 44,038 | +1.051% |
| 2026-02-04 | 15.47 | 15.53 | 15.36 | 15.41 | +0.065% | 28,948 | -0.130% |
| 2026-02-03 | 15.50 | 15.51 | 15.35 | 15.40 | -0.837% | 50,222 | -0.065% |
| 2026-02-02 | 15.48 | 15.54 | 15.46 | 15.53 | +0.518% | 41,557 | -0.901% |
| 2026-01-30 | 15.57 | 15.57 | 15.32 | 15.45 | -0.451% | 106,887 | -0.388% |
| 2026-01-29 | 15.48 | 15.52 | 15.31 | 15.52 | 0.000% | 51,623 | -0.838% |
| 2026-01-28 | 15.58 | 15.58 | 15.44 | 15.52 | +0.194% | 55,054 | -0.838% |
| 2026-01-27 | 15.52 | 15.52 | 15.30 | 15.49 | 0.000% | 34,960 | -0.646% |
| 2026-01-26 | 15.50 | 15.50 | 15.41 | 15.49 | +0.389% | 45,788 | -0.646% |
| 2026-01-23 | 15.43 | 15.43 | 15.25 | 15.43 | +0.195% | 32,585 | -0.259% |
| 2026-01-22 | 15.34 | 15.41 | 15.30 | 15.40 | +1.050% | 54,319 | -0.065% |
| 2026-01-21 | 15.10 | 15.26 | 15.08 | 15.24 | +1.195% | 59,698 | +0.984% |
| 2026-01-20 | 15.15 | 15.21 | 15.01 | 15.06 | -1.051% | 65,904 | +2.191% |
| 2026-01-16 | 15.26 | 15.34 | 15.20 | 15.22 | -0.262% | 95,690 | +1.117% |
| 2026-01-15 | 15.30 | 15.33 | 15.22 | 15.26 | -0.651% | 60,454 | +0.852% |
| 2026-01-14 | 15.45 | 15.47 | 15.34 | 15.36 | -0.583% | 37,349 | +0.195% |
| 2026-01-13 | 15.42 | 15.47 | 15.40 | 15.45 | +0.130% | 39,864 | -0.388% |
| 2026-01-12 | 15.35 | 15.46 | 15.32 | 15.43 | -0.129% | 98,223 | -0.259% |
| 2026-01-09 | 15.47 | 15.51 | 15.43 | 15.45 | +0.130% | 42,467 | -0.388% |
| 2026-01-08 | 15.43 | 15.47 | 15.39 | 15.43 | +0.065% | 58,388 | -0.259% |
| 2026-01-07 | 15.45 | 15.45 | 15.41 | 15.42 | -0.194% | 40,795 | -0.195% |
| 2026-01-06 | 15.38 | 15.45 | 15.37 | 15.45 | +0.520% | 70,199 | -0.388% |
| 2026-01-05 | 15.38 | 15.40 | 15.31 | 15.37 | +0.655% | 43,799 | +0.130% |
| 2026-01-02 | 15.39 | 15.40 | 15.12 | 15.27 | 0.000% | 82,809 | +0.786% |
| 2025-12-31 | 15.42 | 15.43 | 15.27 | 15.27 | -0.651% | 73,944 | +0.786% |
| 2025-12-30 | 15.35 | 15.43 | 15.33 | 15.37 | +0.392% | 99,557 | +0.130% |
| 2025-12-29 | 15.32 | 15.32 | 15.22 | 15.31 | -0.390% | 65,126 | +0.523% |
| 2025-12-26 | 15.36 | 15.38 | 15.31 | 15.37 | +0.196% | 42,539 | +0.130% |
| 2025-12-24 | 15.35 | 15.35 | 15.31 | 15.34 | +0.261% | 26,455 | +0.326% |
| 2025-12-23 | 15.22 | 15.33 | 15.22 | 15.30 | +0.131% | 35,404 | +0.588% |
| 2025-12-22 | 15.31 | 15.31 | 15.19 | 15.28 | +0.460% | 23,671 | +0.720% |
| 2025-12-19 | 15.02 | 15.21 | 15.00 | 15.21 | +1.739% | 50,427 | +1.183% |
| 2025-12-18 | 14.99 | 15.06 | 14.95 | 14.95 | +0.067% | 73,689 | +2.943% |
| 2025-12-17 | 15.03 | 15.05 | 14.91 | 14.94 | -0.334% | 43,370 | +3.012% |
| 2025-12-16 | 15.04 | 15.10 | 14.95 | 14.99 | -0.332% | 66,390 | +2.668% |
| 2025-12-15 | 15.10 | 15.10 | 14.99 | 15.04 | -0.463% | 31,148 | +2.327% |
| 2025-12-12 | 15.22 | 15.25 | 15.09 | 15.11 | -0.853% | 39,474 | +1.853% |
| 2025-12-11 | 15.23 | 15.24 | 15.12 | 15.24 | -0.196% | 105,022 | +0.984% |
| 2025-12-10 | 15.25 | 15.28 | 15.18 | 15.27 | +0.329% | 26,259 | +0.786% |
| 2025-12-09 | 15.17 | 15.27 | 15.17 | 15.22 | -0.131% | 30,223 | +1.117% |
| 2025-12-08 | 15.30 | 15.31 | 15.15 | 15.24 | -0.196% | 62,808 | +0.984% |
| 2025-12-05 | 15.29 | 15.35 | 15.21 | 15.27 | +0.263% | 66,017 | +0.786% |
| 2025-12-04 | 15.32 | 15.35 | 15.17 | 15.23 | -0.131% | 70,300 | +1.051% |
| 2025-12-03 | 15.32 | 15.32 | 15.23 | 15.25 | -0.457% | 46,696 | +0.918% |
| 2025-12-02 | 15.35 | 15.37 | 15.21 | 15.32 | +0.393% | 29,854 | +0.457% |
| 2025-12-01 | 15.33 | 15.36 | 15.24 | 15.26 | -0.780% | 42,200 | +0.852% |
| 2025-11-28 | 15.30 | 15.45 | 15.26 | 15.38 | +1.051% | 66,023 | +0.065% |
| 2025-11-26 | 15.11 | 15.24 | 15.11 | 15.22 | +0.861% | 48,587 | +1.117% |
| 2025-11-25 | 14.98 | 15.10 | 14.89 | 15.09 | +1.072% | 56,184 | +1.988% |
| 2025-11-24 | 14.92 | 14.95 | 14.81 | 14.93 | +0.742% | 51,875 | +3.081% |
| 2025-11-21 | 14.68 | 14.83 | 14.61 | 14.82 | +1.160% | 68,035 | +3.846% |
| 2025-11-20 | 14.99 | 15.02 | 14.54 | 14.65 | -1.014% | 53,701 | +5.051% |
| 2025-11-19 | 14.84 | 14.96 | 14.74 | 14.80 | -0.202% | 51,183 | +3.986% |
| 2025-11-18 | 14.89 | 14.92 | 14.74 | 14.83 | -0.603% | 41,395 | +3.776% |
| 2025-11-17 | 15.00 | 15.07 | 14.83 | 14.92 | -0.732% | 63,028 | +3.150% |
| 2025-11-14 | 14.88 | 15.03 | 14.75 | 15.03 | -0.398% | 65,828 | +2.395% |
| 2025-11-13 | 15.20 | 15.22 | 15.03 | 15.09 | -0.789% | 68,071 | +1.988% |
| 2025-11-12 | 15.25 | 15.27 | 15.14 | 15.21 | +0.066% | 108,713 | +1.183% |
| 2025-11-11 | 15.23 | 15.24 | 15.08 | 15.20 | +0.066% | 102,472 | +1.250% |
| 2025-11-10 | 15.05 | 15.25 | 15.03 | 15.19 | +1.741% | 93,941 | +1.317% |
| 2025-11-07 | 15.11 | 15.15 | 14.60 | 14.93 | -1.452% | 205,366 | +3.081% |
| 2025-11-06 | 15.25 | 15.26 | 15.12 | 15.15 | -0.591% | 100,582 | +1.584% |
| 2025-11-05 | 15.22 | 15.29 | 15.10 | 15.24 | +0.197% | 39,009 | +0.984% |
| 2025-11-04 | 15.23 | 15.24 | 15.14 | 15.21 | -0.458% | 58,079 | +1.183% |
| 2025-11-03 | 15.35 | 15.38 | 15.21 | 15.28 | -0.261% | 34,826 | +0.720% |
| 2025-10-31 | 15.37 | 15.37 | 15.21 | 15.32 | +0.657% | 65,711 | +0.457% |
| 2025-10-30 | 15.27 | 15.29 | 15.18 | 15.22 | -0.458% | 62,873 | +1.117% |
| 2025-10-29 | 15.30 | 15.30 | 15.17 | 15.29 | +0.197% | 54,785 | +0.654% |
| 2025-10-28 | 15.30 | 15.30 | 15.19 | 15.26 | -0.196% | 24,420 | +0.852% |
| 2025-10-27 | 15.21 | 15.30 | 15.15 | 15.29 | +1.258% | 43,316 | +0.654% |
| 2025-10-24 | 15.14 | 15.25 | 15.10 | 15.10 | +0.066% | 40,762 | +1.921% |
| 2025-10-23 | 15.11 | 15.13 | 15.02 | 15.09 | +0.266% | 33,378 | +1.988% |
| 2025-10-22 | 15.19 | 15.19 | 14.97 | 15.05 | -0.594% | 40,114 | +2.259% |
| 2025-10-21 | 15.15 | 15.19 | 15.05 | 15.14 | +0.331% | 31,639 | +1.651% |
| 2025-10-20 | 15.00 | 15.11 | 14.95 | 15.09 | +1.207% | 105,146 | +1.988% |
| 2025-10-17 | 14.86 | 14.93 | 14.80 | 14.91 | +0.539% | 37,677 | +3.219% |
| 2025-10-16 | 14.95 | 14.99 | 14.80 | 14.83 | -0.537% | 54,742 | +3.776% |
| 2025-10-15 | 14.94 | 14.99 | 14.82 | 14.91 | -0.134% | 34,456 | +3.219% |
| 2025-10-14 | 14.97 | 15.04 | 14.89 | 14.93 | -0.334% | 75,129 | +3.081% |
| 2025-10-13 | 14.96 | 15.04 | 14.94 | 14.98 | +1.011% | 60,411 | +2.737% |
| 2025-10-10 | 15.17 | 15.25 | 14.83 | 14.83 | -2.177% | 63,897 | +3.776% |
| 2025-10-09 | 15.23 | 15.28 | 15.11 | 15.16 | -0.132% | 124,216 | +1.517% |
| 2025-10-08 | 15.14 | 15.26 | 15.07 | 15.18 | +0.730% | 130,217 | +1.383% |
| 2025-10-07 | 14.98 | 15.14 | 14.98 | 15.07 | +0.735% | 99,862 | +2.123% |
| 2025-10-06 | 14.97 | 14.98 | 14.82 | 14.96 | -0.134% | 80,501 | +2.874% |
| 2025-10-03 | 14.97 | 15.00 | 14.86 | 14.98 | -0.067% | 59,916 | +2.737% |
| 2025-10-02 | 15.02 | 15.02 | 14.88 | 14.99 | -0.200% | 64,962 | +2.668% |
| 2025-10-01 | 14.92 | 15.04 | 14.85 | 15.02 | +0.133% | 63,680 | +2.463% |
| 2025-09-30 | 14.97 | 15.00 | 14.83 | 15.00 | +0.200% | 98,368 | +2.600% |
| 2025-09-29 | 15.03 | 15.07 | 14.89 | 14.97 | -0.200% | 61,162 | +2.806% |
| 2025-09-26 | 14.99 | 15.06 | 14.84 | 15.00 | +0.334% | 53,680 | +2.600% |
| 2025-09-25 | 15.00 | 15.00 | 14.87 | 14.95 | -0.333% | 58,259 | +2.943% |
| 2025-09-24 | 15.11 | 15.11 | 14.92 | 15.00 | -0.332% | 69,936 | +2.600% |
| 2025-09-23 | 15.15 | 15.15 | 14.98 | 15.05 | -0.199% | 59,522 | +2.259% |
| 2025-09-22 | 14.97 | 15.09 | 14.95 | 15.08 | +0.870% | 39,243 | +2.056% |
| 2025-09-19 | 14.93 | 14.97 | 14.83 | 14.95 | +0.201% | 53,074 | +2.943% |
| 2025-09-18 | 14.92 | 14.94 | 14.87 | 14.92 | +0.539% | 47,962 | +3.150% |
| 2025-09-17 | 14.88 | 14.93 | 14.82 | 14.84 | -0.536% | 41,839 | +3.706% |
| 2025-09-16 | 14.90 | 14.97 | 14.90 | 14.92 | -0.134% | 43,364 | +3.150% |
| 2025-09-15 | 14.96 | 15.00 | 14.94 | 14.94 | -0.665% | 38,298 | +3.012% |
| 2025-09-12 | 15.03 | 15.05 | 15.03 | 15.04 | -0.133% | 35,416 | +2.327% |
| 2025-09-11 | 15.01 | 15.15 | 15.01 | 15.06 | +0.400% | 51,602 | +2.191% |
| 2025-09-10 | 15.00 | 15.06 | 14.88 | 15.00 | +0.200% | 53,276 | +2.600% |
| 2025-09-09 | 15.00 | 15.00 | 14.94 | 14.97 | -0.200% | 40,669 | +2.806% |
| 2025-09-08 | 15.04 | 15.10 | 14.98 | 15.00 | +0.267% | 25,355 | +2.600% |
| 2025-09-05 | 15.07 | 15.08 | 14.88 | 14.96 | -0.200% | 50,970 | +2.874% |
| 2025-09-04 | 14.94 | 14.99 | 14.93 | 14.99 | +0.469% | 28,787 | +2.668% |
| 2025-09-03 | 14.91 | 14.96 | 14.91 | 14.92 | +0.269% | 49,281 | +3.150% |
| 2025-09-02 | 14.86 | 14.89 | 14.75 | 14.88 | -0.335% | 80,733 | +3.427% |
| 2025-08-29 | 15.07 | 15.07 | 14.89 | 14.93 | -0.533% | 86,423 | +3.081% |
| 2025-08-28 | 15.00 | 15.01 | 14.92 | 15.01 | +0.401% | 129,942 | +2.532% |
| 2025-08-27 | 14.88 | 14.95 | 14.85 | 14.95 | +0.538% | 49,653 | +2.943% |
| 2025-08-26 | 14.82 | 14.90 | 14.82 | 14.87 | 0.000% | 45,581 | +3.497% |
| 2025-08-25 | 14.77 | 14.89 | 14.76 | 14.87 | +0.609% | 75,609 | +3.497% |
| 2025-08-22 | 14.74 | 14.80 | 14.70 | 14.78 | +0.750% | 50,459 | +4.127% |
| 2025-08-21 | 14.65 | 14.74 | 14.60 | 14.67 | -0.068% | 37,937 | +4.908% |
| 2025-08-20 | 14.74 | 14.74 | 14.53 | 14.68 | -0.475% | 52,101 | +4.837% |
| 2025-08-19 | 14.80 | 14.80 | 14.71 | 14.75 | -0.338% | 44,566 | +4.339% |
| 2025-08-18 | 14.70 | 14.80 | 14.68 | 14.80 | +0.543% | 50,741 | +3.986% |
| 2025-08-15 | 14.77 | 14.85 | 14.72 | 14.72 | -1.075% | 36,914 | +4.552% |
| 2025-08-14 | 14.81 | 14.89 | 14.79 | 14.88 | -0.067% | 35,033 | +3.427% |
| 2025-08-13 | 14.86 | 14.89 | 14.79 | 14.89 | +0.676% | 35,623 | +3.358% |
| 2025-08-12 | 14.73 | 14.81 | 14.70 | 14.79 | +0.476% | 58,166 | +4.057% |
| 2025-08-11 | 14.73 | 14.78 | 14.69 | 14.72 | -0.068% | 29,324 | +4.552% |
| 2025-08-08 | 14.74 | 14.75 | 14.69 | 14.73 | +0.068% | 52,969 | +4.481% |
| 2025-08-07 | 14.69 | 14.75 | 14.64 | 14.72 | +0.684% | 74,266 | +4.552% |
| 2025-08-06 | 14.51 | 14.63 | 14.50 | 14.62 | +0.967% | 60,997 | +5.267% |
| 2025-08-05 | 14.48 | 14.58 | 14.40 | 14.48 | +0.069% | 73,763 | +6.285% |
| 2025-08-04 | 14.42 | 14.51 | 14.41 | 14.47 | +0.556% | 48,417 | +6.358% |
| 2025-08-01 | 14.49 | 14.54 | 14.33 | 14.39 | -0.827% | 63,656 | +6.949% |
| 2025-07-31 | 14.61 | 14.66 | 14.46 | 14.51 | -0.343% | 92,098 | +6.065% |
| 2025-07-30 | 14.53 | 14.56 | 14.43 | 14.56 | +0.345% | 63,449 | +5.701% |
| 2025-07-29 | 14.54 | 14.55 | 14.46 | 14.51 | -0.206% | 41,671 | +6.065% |
| 2025-07-28 | 14.52 | 14.56 | 14.40 | 14.54 | +0.138% | 48,849 | +5.846% |
| 2025-07-25 | 14.48 | 14.55 | 14.43 | 14.52 | +0.554% | 56,004 | +5.992% |
| 2025-07-24 | 14.46 | 14.50 | 14.44 | 14.44 | -0.414% | 33,636 | +6.579% |
| 2025-07-23 | 14.46 | 14.50 | 14.43 | 14.50 | +0.555% | 43,975 | +6.138% |
| 2025-07-22 | 14.51 | 14.51 | 14.38 | 14.42 | -0.346% | 37,233 | +6.727% |
| 2025-07-21 | 14.39 | 14.47 | 14.37 | 14.47 | +0.977% | 67,212 | +6.358% |
| 2025-07-18 | 14.38 | 14.40 | 14.25 | 14.33 | -0.209% | 46,318 | +7.397% |
| 2025-07-17 | 14.46 | 14.46 | 14.26 | 14.36 | -0.416% | 235,533 | +7.173% |
| 2025-07-16 | 14.49 | 14.52 | 14.31 | 14.42 | 0.000% | 48,789 | +6.727% |
| 2025-07-15 | 14.51 | 14.51 | 14.40 | 14.42 | -0.893% | 47,345 | +6.727% |
| 2025-07-14 | 14.57 | 14.58 | 14.47 | 14.55 | 0.000% | 56,483 | +5.773% |
| 2025-07-11 | 14.50 | 14.60 | 14.45 | 14.55 | +0.138% | 52,419 | +5.773% |
| 2025-07-10 | 14.54 | 14.54 | 14.45 | 14.53 | +0.276% | 55,146 | +5.919% |
| 2025-07-09 | 14.49 | 14.51 | 14.45 | 14.49 | +0.277% | 70,215 | +6.211% |
| 2025-07-08 | 14.47 | 14.49 | 14.41 | 14.45 | +0.139% | 36,888 | +6.505% |
| 2025-07-07 | 14.55 | 14.55 | 14.39 | 14.43 | -0.757% | 55,155 | +6.653% |
| 2025-07-03 | 14.50 | 14.55 | 14.48 | 14.54 | +0.693% | 54,078 | +5.846% |
| 2025-07-02 | 14.47 | 14.47 | 14.39 | 14.44 | +0.139% | 55,906 | +6.579% |
| 2025-07-01 | 14.43 | 14.43 | 14.25 | 14.42 | -0.139% | 118,882 | +6.727% |
| 2025-06-30 | 14.49 | 14.49 | 14.38 | 14.44 | +0.278% | 66,103 | +6.579% |
| 2025-06-27 | 14.37 | 14.43 | 14.29 | 14.40 | +0.770% | 69,609 | +6.875% |
| 2025-06-26 | 14.31 | 14.32 | 14.26 | 14.29 | +0.281% | 47,347 | +7.698% |
| 2025-06-25 | 14.30 | 14.30 | 14.18 | 14.25 | -0.070% | 69,407 | +8.000% |
| 2025-06-24 | 14.20 | 14.26 | 14.14 | 14.26 | +0.920% | 50,495 | +7.924% |
| 2025-06-23 | 14.06 | 14.13 | 14.00 | 14.13 | +0.929% | 51,001 | +8.917% |
| 2025-06-20 | 14.07 | 14.08 | 13.95 | 14.00 | 0.000% | 61,188 | +9.929% |
| 2025-06-18 | 14.04 | 14.04 | 13.96 | 14.00 | -0.143% | 39,403 | +9.929% |
| 2025-06-17 | 14.08 | 14.09 | 13.99 | 14.02 | -0.497% | 36,837 | +9.772% |
| 2025-06-16 | 14.15 | 14.18 | 14.04 | 14.09 | -0.212% | 43,468 | +9.226% |
| 2025-06-13 | 14.18 | 14.19 | 14.08 | 14.12 | -0.773% | 69,436 | +8.994% |
| 2025-06-12 | 14.15 | 14.24 | 14.14 | 14.23 | +0.779% | 93,686 | +8.152% |
| 2025-06-11 | 14.15 | 14.19 | 14.10 | 14.12 | 0.000% | 72,458 | +8.994% |
| 2025-06-10 | 14.05 | 14.12 | 14.05 | 14.12 | +0.929% | 62,258 | +8.994% |
| 2025-06-09 | 13.99 | 14.07 | 13.99 | 13.99 | 0.000% | 89,598 | +10.007% |
| 2025-06-06 | 14.03 | 14.06 | 13.98 | 13.99 | +0.143% | 150,015 | +10.007% |
| 2025-06-05 | 14.05 | 14.16 | 13.92 | 13.97 | -0.428% | 45,320 | +10.165% |
| 2025-06-04 | 14.03 | 14.15 | 13.98 | 14.03 | +0.143% | 64,783 | +9.694% |
| 2025-06-03 | 13.95 | 14.07 | 13.95 | 14.01 | +0.143% | 65,048 | +9.850% |
| 2025-06-02 | 14.00 | 14.03 | 13.93 | 13.99 | 0.000% | 31,015 | +10.007% |
| 2025-05-30 | 13.94 | 13.99 | 13.84 | 13.99 | +0.503% | 67,334 | +10.007% |
| 2025-05-29 | 13.92 | 13.92 | 13.80 | 13.92 | +1.089% | 67,768 | +10.560% |
| 2025-05-28 | 13.90 | 13.94 | 13.71 | 13.77 | -0.864% | 69,915 | +11.765% |
| 2025-05-27 | 13.81 | 13.89 | 13.78 | 13.89 | +1.908% | 37,901 | +10.799% |
| 2025-05-23 | 13.58 | 13.73 | 13.58 | 13.63 | -0.511% | 65,449 | +12.913% |
| 2025-05-22 | 13.75 | 13.85 | 13.70 | 13.70 | -0.146% | 70,661 | +12.336% |
| 2025-05-21 | 13.81 | 13.85 | 13.68 | 13.72 | -0.724% | 79,019 | +12.172% |
| 2025-05-20 | 13.73 | 13.82 | 13.73 | 13.82 | +0.509% | 124,260 | +11.360% |
| 2025-05-19 | 13.75 | 13.82 | 13.72 | 13.75 | -0.722% | 40,997 | +11.927% |
| 2025-05-16 | 13.87 | 13.94 | 13.81 | 13.85 | 0.000% | 86,110 | +11.119% |
| 2025-05-15 | 13.82 | 13.87 | 13.77 | 13.85 | -0.574% | 29,984 | +11.119% |
| 2025-05-14 | 13.94 | 14.02 | 13.88 | 13.93 | -0.072% | 70,015 | +10.481% |
| 2025-05-13 | 14.00 | 14.00 | 13.81 | 13.94 | 0.000% | 97,327 | +10.402% |
| 2025-05-12 | 14.08 | 14.08 | 13.82 | 13.94 | +1.901% | 111,678 | +10.402% |
| 2025-05-09 | 13.69 | 13.70 | 13.59 | 13.68 | +0.146% | 35,113 | +12.500% |
| 2025-05-08 | 13.65 | 13.73 | 13.60 | 13.66 | +0.886% | 54,643 | +12.665% |
| 2025-05-07 | 13.59 | 13.64 | 13.46 | 13.54 | +0.148% | 89,315 | +13.663% |
| 2025-05-06 | 13.46 | 13.59 | 13.44 | 13.52 | 0.000% | 76,097 | +13.831% |
| 2025-05-05 | 13.52 | 13.55 | 13.43 | 13.52 | -0.295% | 53,573 | +13.831% |
| 2025-05-02 | 13.60 | 13.62 | 13.50 | 13.56 | +0.370% | 44,228 | +13.496% |
| 2025-05-01 | 13.49 | 13.56 | 13.43 | 13.51 | +1.047% | 47,972 | +13.916% |
| 2025-04-30 | 13.28 | 13.38 | 13.14 | 13.37 | +0.150% | 84,117 | +15.108% |
| 2025-04-29 | 13.27 | 13.41 | 13.27 | 13.35 | +0.603% | 85,237 | +15.281% |
| 2025-04-28 | 13.29 | 13.30 | 13.16 | 13.27 | +0.075% | 41,831 | +15.976% |
| 2025-04-25 | 13.15 | 13.29 | 13.15 | 13.26 | +0.837% | 37,356 | +16.063% |
| 2025-04-24 | 12.98 | 13.20 | 12.98 | 13.15 | +1.780% | 81,551 | +17.034% |
| 2025-04-23 | 12.97 | 13.10 | 12.92 | 12.92 | +1.095% | 88,251 | +19.118% |
| 2025-04-22 | 12.48 | 12.78 | 12.48 | 12.78 | +3.314% | 110,383 | +20.423% |
| 2025-04-21 | 12.62 | 12.70 | 12.28 | 12.37 | -2.980% | 137,581 | +24.414% |
| 2025-04-17 | 12.67 | 12.81 | 12.67 | 12.75 | +0.631% | 91,354 | +20.706% |
| 2025-04-16 | 12.81 | 12.85 | 12.52 | 12.67 | -1.935% | 78,591 | +21.468% |
| 2025-04-15 | 12.87 | 13.08 | 12.30 | 12.92 | 0.000% | 85,178 | +19.118% |