Dark

ETB
Eaton Vance Tax-Managed Buy-Write Income Fund
stock NYSE Closed Ended Fund

At Close

Aug 7, 2026 3:33:16 PM EDT

15.54USD+0.129%(+0.02)44,911

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-15.52)0

After-hours

Aug 7, 2026 4:10:30 PM EDT

15.58USD+0.257%(+0.04)1,134

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	15.5400	15.640000	15.4906	15.5800	+0.387%	44,911	0.000%
2026-08-06	15.5300	15.560000	15.4149	15.5200	-0.385%	38,506	+0.387%
2026-08-05	15.6600	15.660000	15.4700	15.5800	-0.447%	97,744	0.000%
2026-08-04	15.6000	15.710000	15.5400	15.6500	+0.321%	80,104	-0.447%
2026-08-03	15.4500	15.620000	15.4500	15.6000	+0.906%	57,498	-0.128%
2026-07-31	15.3200	15.468000	15.2400	15.4600	+1.244%	59,593	+0.776%
2026-07-30	15.1300	15.300000	15.1300	15.2700	+1.126%	49,828	+2.030%
2026-07-29	15.2700	15.560300	15.0600	15.1000	-1.372%	62,157	+3.179%
2026-07-28	15.2800	15.330000	15.2415	15.3100	+0.328%	26,514	+1.764%
2026-07-27	15.3300	15.390000	15.2400	15.2600	-0.065%	24,638	+2.097%
2026-07-24	15.2700	15.390000	15.2700	15.2700	-0.326%	29,285	+2.030%
2026-07-23	15.4200	15.530000	15.2500	15.3200	-1.289%	20,201	+1.697%
2026-07-22	15.5300	15.540000	15.3800	15.5200	+0.194%	35,487	+0.387%
2026-07-21	15.5600	15.560000	15.4600	15.4900	+0.259%	31,392	+0.581%
2026-07-20	15.4900	15.500000	15.3300	15.4500	+0.325%	58,689	+0.841%
2026-07-17	15.4500	15.559800	15.3300	15.4000	-0.901%	37,538	+1.169%
2026-07-16	15.5600	15.610000	15.4500	15.5400	+0.064%	35,022	+0.257%
2026-07-15	15.5300	15.625000	15.5200	15.5300	-0.893%	35,684	+0.322%
2026-07-14	15.6700	15.717700	15.6000	15.6700	+0.513%	48,319	-0.574%
2026-07-13	15.5500	15.640900	15.5500	15.5900	0.000%	55,332	-0.064%
2026-07-10	15.6400	15.640000	15.5248	15.5900	+0.064%	28,187	-0.064%
2026-07-09	15.5700	15.580000	15.4801	15.5800	+0.841%	51,118	0.000%
2026-07-08	15.4200	15.500000	15.3967	15.4500	-0.387%	38,871	+0.841%
2026-07-07	15.4600	15.560000	15.4600	15.5100	-0.321%	45,851	+0.451%
2026-07-06	15.5600	15.620000	15.5300	15.5600	+0.258%	31,534	+0.129%
2026-07-02	15.5300	15.574000	15.4400	15.5200	-0.064%	29,424	+0.387%
2026-07-01	15.4700	15.578400	15.3850	15.5300	-0.064%	47,648	+0.322%
2026-06-30	15.3500	15.540000	15.2200	15.5400	+1.569%	66,322	+0.257%
2026-06-29	15.1300	15.340000	15.1300	15.3000	+1.392%	60,846	+1.830%
2026-06-26	14.9400	15.200000	14.9200	15.0900	+0.199%	39,115	+3.247%
2026-06-25	15.2100	15.330000	15.0400	15.0600	-0.660%	34,747	+3.453%
2026-06-24	15.2100	15.300000	15.1000	15.1600	-0.263%	41,285	+2.770%
2026-06-23	15.1900	15.279900	15.0800	15.2000	-0.718%	25,989	+2.500%
2026-06-22	15.4200	15.420000	15.2100	15.3100	-0.130%	48,846	+1.764%
2026-06-18	15.3600	15.460000	15.3000	15.3300	+0.393%	34,952	+1.631%
2026-06-17	15.4500	15.497000	15.2500	15.2700	-1.101%	48,701	+2.030%
2026-06-16	15.4900	15.519900	15.2500	15.4400	+0.065%	30,696	+0.907%
2026-06-15	15.3700	15.490000	15.2760	15.4300	+0.982%	57,456	+0.972%
2026-06-12	15.2500	15.310000	15.1600	15.2800	+0.858%	94,446	+1.963%
2026-06-11	15.1100	15.180000	14.9600	15.1500	+0.598%	37,524	+2.838%
2026-06-10	15.0300	15.163800	15.0300	15.0600	-0.463%	47,825	+3.453%
2026-06-09	15.2200	15.265000	15.0100	15.1300	-0.329%	50,340	+2.974%
2026-06-08	15.3300	15.350000	15.1300	15.1800	-0.394%	70,679	+2.635%
2026-06-05	15.4400	15.480000	15.2000	15.2400	-1.550%	51,529	+2.231%
2026-06-04	15.4800	15.535000	15.4300	15.4800	-0.065%	39,226	+0.646%
2026-06-03	15.5700	15.600000	15.4300	15.4900	-0.258%	36,909	+0.581%
2026-06-02	15.5500	15.562200	15.3800	15.5300	-0.257%	63,960	+0.322%
2026-06-01	15.6000	15.610000	15.4600	15.5700	-0.192%	66,046	+0.064%
2026-05-29	15.6300	15.670000	15.5101	15.6000	+0.064%	100,392	-0.128%
2026-05-28	15.5300	15.610000	15.4278	15.5900	+0.906%	88,839	-0.064%
2026-05-27	15.5000	15.530000	15.3800	15.4500	+0.195%	37,943	+0.841%
2026-05-26	15.5100	15.510000	15.3401	15.4200	+0.260%	47,726	+1.038%
2026-05-22	15.4400	15.480000	15.3350	15.3800	+0.261%	15,754	+1.300%
2026-05-21	15.2800	15.340000	15.1101	15.3400	+0.261%	26,126	+1.565%
2026-05-20	15.2400	15.360000	15.2000	15.3000	+0.592%	34,590	+1.830%
2026-05-19	15.1000	15.210000	15.0100	15.2100	+0.396%	62,929	+2.433%
2026-05-18	15.1200	15.160000	15.0100	15.1500	+0.531%	56,166	+2.838%
2026-05-15	15.2000	15.230000	15.0700	15.0700	-2.333%	38,833	+3.384%
2026-05-14	15.4500	15.473000	15.3500	15.4300	+0.195%	41,350	+0.972%
2026-05-13	15.4100	15.490000	15.3600	15.4000	+0.260%	42,437	+1.169%
2026-05-12	15.3700	15.440200	15.2400	15.3600	-0.260%	58,751	+1.432%
2026-05-11	15.3900	15.485000	15.3600	15.4000	-0.452%	41,212	+1.169%
2026-05-08	15.3900	15.490000	15.3500	15.4700	+0.847%	25,446	+0.711%
2026-05-07	15.5100	15.510000	15.2700	15.3400	-0.648%	57,752	+1.565%
2026-05-06	15.4500	15.550000	15.3800	15.4400	+0.065%	45,762	+0.907%
2026-05-05	15.3400	15.430000	15.3400	15.4300	+1.048%	17,116	+0.972%
2026-05-04	15.4800	15.515000	15.2100	15.2700	-1.165%	30,793	+2.030%
2026-05-01	15.5600	15.600000	15.3301	15.4500	-0.451%	88,385	+0.841%
2026-04-30	15.5000	15.550000	15.2761	15.5200	+0.910%	107,553	+0.387%
2026-04-29	15.2700	15.380000	15.1207	15.3800	+0.852%	53,834	+1.300%
2026-04-28	15.1600	15.290000	15.1600	15.2500	-0.457%	42,593	+2.164%
2026-04-27	15.1500	15.339000	15.0700	15.3200	+1.122%	100,171	+1.697%
2026-04-24	15.1200	15.210000	15.0300	15.1500	+0.198%	46,896	+2.838%
2026-04-23	15.1700	15.200000	14.9700	15.1200	-0.132%	42,172	+3.042%
2026-04-22	15.2500	15.250000	15.0700	15.1400	0.000%	47,048	+2.906%
2026-04-21	15.1500	15.230000	15.0300	15.1400	-0.066%	41,231	+2.906%
2026-04-20	15.3100	15.310000	15.0100	15.1500	-0.851%	77,037	+2.838%
2026-04-17	15.3500	15.380000	15.2000	15.2800	+0.065%	79,146	+1.963%
2026-04-16	15.3000	15.300000	15.1008	15.2700	-0.391%	35,233	+2.030%
2026-04-15	15.3500	15.350000	15.1300	15.3300	-0.390%	46,979	+1.631%
2026-04-14	15.3600	15.420000	15.3200	15.3900	+0.852%	96,556	+1.235%
2026-04-13	15.0400	15.260000	15.0200	15.2600	+1.598%	92,186	+2.097%
2026-04-10	15.0900	15.145000	14.9800	15.0200	-0.266%	83,887	+3.728%
2026-04-09	14.9400	15.090000	14.9100	15.0600	+1.346%	87,548	+3.453%
2026-04-08	14.8600	14.945000	14.7800	14.8600	+1.851%	58,972	+4.845%
2026-04-07	14.6800	14.700000	14.4500	14.5900	-0.816%	64,965	+6.785%
2026-04-06	14.6900	14.750000	14.6000	14.7100	+0.684%	49,295	+5.914%
2026-04-02	14.5600	14.650000	14.4229	14.6100	-0.680%	40,854	+6.639%
2026-04-01	14.5200	14.869900	14.4700	14.7100	+2.011%	124,379	+5.914%
2026-03-31	14.1800	14.420000	14.1800	14.4200	+3.000%	102,057	+8.044%
2026-03-30	14.0900	14.130000	13.8600	14.0000	+0.143%	57,728	+11.286%
2026-03-27	14.2800	14.280000	13.9500	13.9800	-2.510%	98,772	+11.445%
2026-03-26	14.6000	14.664700	14.2600	14.3400	-2.049%	118,322	+8.647%
2026-03-25	14.6800	14.945000	14.6200	14.6400	+0.549%	39,611	+6.421%
2026-03-24	14.5300	14.640000	14.4100	14.5600	+0.138%	27,656	+7.005%
2026-03-23	14.5700	14.660000	14.5001	14.5400	+0.902%	34,293	+7.153%
2026-03-20	14.5300	14.600000	14.3900	14.4100	-0.826%	60,984	+8.119%
2026-03-19	14.6900	14.710000	14.5000	14.5300	-1.691%	60,975	+7.226%
2026-03-18	14.9500	14.950000	14.7200	14.7800	-1.005%	29,711	+5.413%
2026-03-17	14.9200	15.049900	14.9100	14.9300	-0.400%	73,280	+4.354%
2026-03-16	14.9000	15.030000	14.8700	14.9900	+0.604%	39,714	+3.936%
2026-03-13	15.0600	15.190000	14.8556	14.9000	-0.733%	34,518	+4.564%
2026-03-12	15.1300	15.140000	15.0000	15.0100	-1.120%	24,512	+3.797%
2026-03-11	15.2000	15.270000	15.1100	15.1800	+0.330%	36,960	+2.635%
2026-03-10	15.0200	15.210000	14.9300	15.1300	+0.867%	64,783	+2.974%
2026-03-09	14.9800	15.050000	14.8300	15.0000	-0.859%	54,059	+3.867%
2026-03-06	15.1800	15.180000	15.0100	15.1300	-1.111%	51,357	+2.974%
2026-03-05	15.3400	15.380000	15.1400	15.3000	-0.585%	62,274	+1.830%
2026-03-04	15.2600	15.420000	15.2300	15.3900	+1.117%	57,924	+1.235%
2026-03-03	15.3000	15.300000	15.0200	15.2200	-1.616%	110,609	+2.365%
2026-03-02	15.3500	15.470000	15.3010	15.4700	+0.389%	22,993	+0.711%
2026-02-27	15.4300	15.460000	15.3100	15.4100	-0.581%	56,234	+1.103%
2026-02-26	15.5800	15.580000	15.4050	15.5000	0.000%	57,355	+0.516%
2026-02-25	15.4900	15.560000	15.4400	15.5000	+0.715%	37,234	+0.516%
2026-02-24	15.2700	15.400000	15.2700	15.3900	+0.654%	50,346	+1.235%
2026-02-23	15.4000	15.400000	15.2200	15.2900	-0.520%	23,744	+1.897%
2026-02-20	15.2500	15.480000	15.2500	15.3700	+0.523%	26,715	+1.366%
2026-02-19	15.3200	15.379900	15.2699	15.2900	-0.196%	19,616	+1.897%
2026-02-18	15.3200	15.460000	15.3000	15.3200	+0.131%	24,328	+1.697%
2026-02-17	15.3000	15.385000	15.1400	15.3000	-0.585%	39,362	+1.830%
2026-02-13	15.3800	15.485000	15.3000	15.3900	+0.261%	71,185	+1.235%
2026-02-12	15.5800	15.580000	15.3500	15.3500	-0.904%	28,933	+1.498%
2026-02-11	15.6000	15.600000	15.3900	15.4900	-0.129%	24,329	+0.581%
2026-02-10	15.5100	15.580000	15.5000	15.5100	+0.129%	60,828	+0.451%
2026-02-09	15.4600	15.529900	15.3800	15.4900	+0.259%	26,400	+0.581%
2026-02-06	15.2900	15.457500	15.2900	15.4500	+1.445%	67,374	+0.841%
2026-02-05	15.3500	15.527700	15.1750	15.2300	-1.168%	44,038	+2.298%
2026-02-04	15.4700	15.529900	15.3600	15.4100	+0.065%	28,948	+1.103%
2026-02-03	15.5000	15.507200	15.3500	15.4000	-0.837%	50,222	+1.169%
2026-02-02	15.4800	15.540000	15.4600	15.5300	+0.518%	41,557	+0.322%
2026-01-30	15.5700	15.570000	15.3200	15.4500	-0.451%	106,887	+0.841%
2026-01-29	15.4800	15.520000	15.3100	15.5200	0.000%	51,623	+0.387%
2026-01-28	15.5800	15.580000	15.4400	15.5200	+0.194%	55,054	+0.387%
2026-01-27	15.5200	15.520000	15.3000	15.4900	0.000%	34,960	+0.581%
2026-01-26	15.5000	15.500000	15.4100	15.4900	+0.389%	45,788	+0.581%
2026-01-23	15.4300	15.430000	15.2500	15.4300	+0.195%	32,585	+0.972%
2026-01-22	15.3400	15.410000	15.3044	15.4000	+1.050%	54,319	+1.169%
2026-01-21	15.1000	15.260000	15.0763	15.2400	+1.195%	59,698	+2.231%
2026-01-20	15.1500	15.210000	15.0050	15.0600	-1.051%	65,904	+3.453%
2026-01-16	15.2600	15.340000	15.2000	15.2200	-0.262%	95,690	+2.365%
2026-01-15	15.3000	15.334700	15.2200	15.2600	-0.651%	60,454	+2.097%
2026-01-14	15.4500	15.470000	15.3400	15.3600	-0.583%	37,349	+1.432%
2026-01-13	15.4200	15.475000	15.4001	15.4500	+0.130%	39,864	+0.841%
2026-01-12	15.3500	15.460000	15.3250	15.4300	-0.129%	98,223	+0.972%
2026-01-09	15.4700	15.510000	15.4306	15.4500	+0.130%	42,467	+0.841%
2026-01-08	15.4300	15.470000	15.3900	15.4300	+0.065%	58,388	+0.972%
2026-01-07	15.4500	15.454044	15.4100	15.4200	-0.194%	40,795	+1.038%
2026-01-06	15.3800	15.450000	15.3700	15.4500	+0.520%	70,199	+0.841%
2026-01-05	15.3800	15.399900	15.3101	15.3700	+0.655%	43,799	+1.366%
2026-01-02	15.3900	15.400000	15.1200	15.2700	0.000%	82,809	+2.030%
2025-12-31	15.4200	15.426000	15.2700	15.2700	-0.651%	73,944	+2.030%
2025-12-30	15.3500	15.430000	15.3300	15.3700	+0.392%	99,557	+1.366%
2025-12-29	15.3200	15.320000	15.2200	15.3100	-0.390%	65,126	+1.764%
2025-12-26	15.3600	15.379900	15.3100	15.3700	+0.196%	42,539	+1.366%
2025-12-24	15.3500	15.350000	15.3100	15.3400	+0.261%	26,455	+1.565%
2025-12-23	15.2200	15.329900	15.2200	15.3000	+0.131%	35,404	+1.830%
2025-12-22	15.3100	15.310000	15.1850	15.2800	+0.460%	23,671	+1.963%
2025-12-19	15.0200	15.210000	15.0000	15.2100	+1.739%	50,427	+2.433%
2025-12-18	14.9900	15.057100	14.9500	14.9500	+0.067%	73,689	+4.214%
2025-12-17	15.0300	15.050000	14.9101	14.9400	-0.334%	43,370	+4.284%
2025-12-16	15.0400	15.100000	14.9500	14.9900	-0.332%	66,390	+3.936%
2025-12-15	15.1000	15.100000	14.9900	15.0400	-0.463%	31,148	+3.590%
2025-12-12	15.2200	15.249500	15.0901	15.1100	-0.853%	39,474	+3.111%
2025-12-11	15.2300	15.240000	15.1200	15.2400	-0.196%	105,022	+2.231%
2025-12-10	15.2500	15.280000	15.1800	15.2700	+0.329%	26,259	+2.030%
2025-12-09	15.1700	15.270000	15.1700	15.2200	-0.131%	30,223	+2.365%
2025-12-08	15.3000	15.310000	15.1500	15.2400	-0.196%	62,808	+2.231%
2025-12-05	15.2900	15.350000	15.2100	15.2700	+0.263%	66,017	+2.030%
2025-12-04	15.3200	15.345500	15.1700	15.2300	-0.131%	70,300	+2.298%
2025-12-03	15.3200	15.320000	15.2300	15.2500	-0.457%	46,696	+2.164%
2025-12-02	15.3500	15.365000	15.2100	15.3200	+0.393%	29,854	+1.697%
2025-12-01	15.3300	15.360000	15.2400	15.2600	-0.780%	42,200	+2.097%
2025-11-28	15.3000	15.450000	15.2550	15.3800	+1.051%	66,023	+1.300%
2025-11-26	15.1100	15.240000	15.1100	15.2200	+0.861%	48,587	+2.365%
2025-11-25	14.9800	15.100000	14.8900	15.0900	+1.072%	56,184	+3.247%
2025-11-24	14.9200	14.950000	14.8100	14.9300	+0.742%	51,875	+4.354%
2025-11-21	14.6800	14.830000	14.6100	14.8200	+1.160%	68,035	+5.128%
2025-11-20	14.9900	15.020000	14.5400	14.6500	-1.014%	53,701	+6.348%
2025-11-19	14.8400	14.959900	14.7436	14.8000	-0.202%	51,183	+5.270%
2025-11-18	14.8900	14.920000	14.7380	14.8300	-0.603%	41,395	+5.057%
2025-11-17	15.0000	15.070000	14.8300	14.9200	-0.732%	63,028	+4.424%
2025-11-14	14.8800	15.030000	14.7500	15.0300	-0.398%	65,828	+3.659%
2025-11-13	15.2000	15.220000	15.0300	15.0900	-0.789%	68,071	+3.247%
2025-11-12	15.2500	15.270000	15.1400	15.2100	+0.066%	108,713	+2.433%
2025-11-11	15.2300	15.240000	15.0800	15.2000	+0.066%	102,472	+2.500%
2025-11-10	15.0500	15.250000	15.0300	15.1900	+1.741%	93,941	+2.567%
2025-11-07	15.1100	15.149500	14.6000	14.9300	-1.452%	205,366	+4.354%
2025-11-06	15.2500	15.260000	15.1150	15.1500	-0.591%	100,582	+2.838%
2025-11-05	15.2200	15.290000	15.1000	15.2400	+0.197%	39,009	+2.231%
2025-11-04	15.2300	15.240000	15.1450	15.2100	-0.458%	58,079	+2.433%
2025-11-03	15.3500	15.380000	15.2100	15.2800	-0.261%	34,826	+1.963%
2025-10-31	15.3700	15.371600	15.2100	15.3200	+0.657%	65,711	+1.697%
2025-10-30	15.2700	15.290000	15.1750	15.2200	-0.458%	62,873	+2.365%
2025-10-29	15.3000	15.300000	15.1700	15.2900	+0.197%	54,785	+1.897%
2025-10-28	15.3000	15.300000	15.1900	15.2600	-0.196%	24,420	+2.097%
2025-10-27	15.2100	15.300000	15.1500	15.2900	+1.258%	43,316	+1.897%
2025-10-24	15.1400	15.250000	15.1000	15.1000	+0.066%	40,762	+3.179%
2025-10-23	15.1100	15.130000	15.0160	15.0900	+0.266%	33,378	+3.247%
2025-10-22	15.1900	15.190000	14.9700	15.0500	-0.594%	40,114	+3.522%
2025-10-21	15.1500	15.190000	15.0500	15.1400	+0.331%	31,639	+2.906%
2025-10-20	15.0000	15.110000	14.9500	15.0900	+1.207%	105,146	+3.247%
2025-10-17	14.8600	14.930000	14.8000	14.9100	+0.539%	37,677	+4.494%
2025-10-16	14.9500	14.990000	14.8000	14.8300	-0.537%	54,742	+5.057%
2025-10-15	14.9400	14.990000	14.8168	14.9100	-0.134%	34,456	+4.494%
2025-10-14	14.9700	15.039900	14.8900	14.9300	-0.334%	75,129	+4.354%
2025-10-13	14.9600	15.040000	14.9400	14.9800	+1.011%	60,411	+4.005%
2025-10-10	15.1700	15.250000	14.8300	14.8300	-2.177%	63,897	+5.057%
2025-10-09	15.2300	15.280000	15.1100	15.1600	-0.132%	124,216	+2.770%
2025-10-08	15.1400	15.260000	15.0701	15.1800	+0.730%	130,217	+2.635%
2025-10-07	14.9800	15.140000	14.9800	15.0700	+0.735%	99,862	+3.384%
2025-10-06	14.9700	14.980000	14.8200	14.9600	-0.134%	80,501	+4.144%
2025-10-03	14.9700	15.000000	14.8600	14.9800	-0.067%	59,916	+4.005%
2025-10-02	15.0200	15.020000	14.8800	14.9900	-0.200%	64,962	+3.936%
2025-10-01	14.9200	15.041200	14.8500	15.0200	+0.133%	63,680	+3.728%
2025-09-30	14.9700	15.000000	14.8280	15.0000	+0.200%	98,368	+3.867%
2025-09-29	15.0300	15.070000	14.8900	14.9700	-0.200%	61,162	+4.075%
2025-09-26	14.9900	15.060000	14.8400	15.0000	+0.334%	53,680	+3.867%
2025-09-25	15.0000	15.000000	14.8700	14.9500	-0.333%	58,259	+4.214%
2025-09-24	15.1100	15.110000	14.9194	15.0000	-0.332%	69,936	+3.867%
2025-09-23	15.1500	15.150000	14.9849	15.0500	-0.199%	59,522	+3.522%
2025-09-22	14.9700	15.090000	14.9500	15.0800	+0.870%	39,243	+3.316%
2025-09-19	14.9300	14.975000	14.8300	14.9500	+0.201%	53,074	+4.214%
2025-09-18	14.9200	14.940000	14.8711	14.9200	+0.539%	47,962	+4.424%
2025-09-17	14.8800	14.930000	14.8200	14.8400	-0.536%	41,839	+4.987%
2025-09-16	14.9000	14.975000	14.9000	14.9200	-0.134%	43,364	+4.424%
2025-09-15	14.9600	15.000000	14.9400	14.9400	-0.665%	38,298	+4.284%
2025-09-12	15.0300	15.055000	15.0300	15.0400	-0.133%	35,416	+3.590%
2025-09-11	15.0100	15.150000	15.0100	15.0600	+0.400%	51,602	+3.453%
2025-09-10	15.0000	15.060000	14.8800	15.0000	+0.200%	53,276	+3.867%
2025-09-09	15.0000	15.000000	14.9400	14.9700	-0.200%	40,669	+4.075%
2025-09-08	15.0400	15.099900	14.9774	15.0000	+0.267%	25,355	+3.867%
2025-09-05	15.0700	15.081600	14.8800	14.9600	-0.200%	50,970	+4.144%
2025-09-04	14.9400	14.990000	14.9250	14.9900	+0.469%	28,787	+3.936%
2025-09-03	14.9100	14.961500	14.9100	14.9200	+0.269%	49,281	+4.424%
2025-09-02	14.8600	14.885500	14.7500	14.8800	-0.335%	80,733	+4.704%
2025-08-29	15.0700	15.070000	14.8868	14.9300	-0.533%	86,423	+4.354%
2025-08-28	15.0000	15.010000	14.9200	15.0100	+0.401%	129,942	+3.797%
2025-08-27	14.8800	14.950000	14.8504	14.9500	+0.538%	49,653	+4.214%
2025-08-26	14.8200	14.900000	14.8200	14.8700	0.000%	45,581	+4.775%
2025-08-25	14.7700	14.885700	14.7589	14.8700	+0.609%	75,609	+4.775%
2025-08-22	14.7400	14.799900	14.7000	14.7800	+0.750%	50,459	+5.413%
2025-08-21	14.6500	14.740000	14.6000	14.6700	-0.068%	37,937	+6.203%
2025-08-20	14.7400	14.741300	14.5300	14.6800	-0.475%	52,101	+6.131%
2025-08-19	14.8000	14.800000	14.7100	14.7500	-0.338%	44,566	+5.627%
2025-08-18	14.7000	14.800000	14.6800	14.8000	+0.543%	50,741	+5.270%
2025-08-15	14.7700	14.850000	14.7200	14.7200	-1.075%	36,914	+5.842%
2025-08-14	14.8100	14.890000	14.7909	14.8800	-0.067%	35,033	+4.704%
2025-08-13	14.8600	14.890000	14.7850	14.8900	+0.676%	35,623	+4.634%
2025-08-12	14.7300	14.810000	14.7000	14.7900	+0.476%	58,166	+5.341%
2025-08-11	14.7300	14.780000	14.6900	14.7200	-0.068%	29,324	+5.842%
2025-08-08	14.7400	14.750000	14.6900	14.7300	+0.068%	52,969	+5.771%
2025-08-07	14.6900	14.750000	14.6400	14.7200	+0.684%	74,266	+5.842%
2025-08-06	14.5100	14.630000	14.5047	14.6200	+0.967%	60,997	+6.566%
2025-08-05	14.4800	14.580000	14.4001	14.4800	+0.069%	73,763	+7.597%
2025-08-04	14.4200	14.506700	14.4116	14.4700	+0.556%	48,417	+7.671%
2025-08-01	14.4900	14.537300	14.3300	14.3900	-0.827%	63,656	+8.270%
2025-07-31	14.6100	14.660000	14.4650	14.5100	-0.343%	92,098	+7.374%
2025-07-30	14.5300	14.560000	14.4300	14.5600	+0.345%	63,449	+7.005%
2025-07-29	14.5400	14.550000	14.4600	14.5100	-0.206%	41,671	+7.374%
2025-07-28	14.5200	14.560000	14.4000	14.5400	+0.138%	48,849	+7.153%
2025-07-25	14.4800	14.550000	14.4283	14.5200	+0.554%	56,004	+7.300%
2025-07-24	14.4600	14.500000	14.4400	14.4400	-0.414%	33,636	+7.895%
2025-07-23	14.4600	14.500000	14.4301	14.5000	+0.555%	43,975	+7.448%
2025-07-22	14.5100	14.510000	14.3850	14.4200	-0.346%	37,233	+8.044%
2025-07-21	14.3900	14.470000	14.3650	14.4700	+0.977%	67,212	+7.671%
2025-07-18	14.3800	14.405000	14.2506	14.3300	-0.209%	46,318	+8.723%
2025-07-17	14.4600	14.460000	14.2550	14.3600	-0.416%	235,533	+8.496%
2025-07-16	14.4900	14.515000	14.3100	14.4200	0.000%	48,789	+8.044%
2025-07-15	14.5100	14.510000	14.4000	14.4200	-0.893%	47,345	+8.044%
2025-07-14	14.5700	14.580000	14.4700	14.5500	0.000%	56,483	+7.079%
2025-07-11	14.5000	14.600000	14.4500	14.5500	+0.138%	52,419	+7.079%
2025-07-10	14.5400	14.540000	14.4500	14.5300	+0.276%	55,146	+7.226%
2025-07-09	14.4900	14.510000	14.4500	14.4900	+0.277%	70,215	+7.522%
2025-07-08	14.4700	14.491900	14.4110	14.4500	+0.139%	36,888	+7.820%
2025-07-07	14.5500	14.550000	14.3900	14.4300	-0.757%	55,155	+7.970%
2025-07-03	14.5000	14.550000	14.4800	14.5400	+0.693%	54,078	+7.153%
2025-07-02	14.4700	14.475000	14.3900	14.4400	+0.139%	55,906	+7.895%
2025-07-01	14.4300	14.430000	14.2500	14.4200	-0.139%	118,882	+8.044%
2025-06-30	14.4900	14.490000	14.3800	14.4400	+0.278%	66,103	+7.895%
2025-06-27	14.3700	14.430000	14.2900	14.4000	+0.770%	69,609	+8.194%
2025-06-26	14.3100	14.320000	14.2550	14.2900	+0.281%	47,347	+9.027%
2025-06-25	14.3000	14.300000	14.1800	14.2500	-0.070%	69,407	+9.333%
2025-06-24	14.2000	14.260000	14.1429	14.2600	+0.920%	50,495	+9.257%
2025-06-23	14.0600	14.130000	14.0000	14.1300	+0.929%	51,001	+10.262%
2025-06-20	14.0700	14.076600	13.9500	14.0000	0.000%	61,188	+11.286%
2025-06-18	14.0400	14.040000	13.9600	14.0000	-0.143%	39,403	+11.286%
2025-06-17	14.0800	14.090000	13.9900	14.0200	-0.497%	36,837	+11.127%
2025-06-16	14.1500	14.177400	14.0360	14.0900	-0.212%	43,468	+10.575%
2025-06-13	14.1800	14.185900	14.0800	14.1200	-0.773%	69,436	+10.340%
2025-06-12	14.1500	14.240000	14.1400	14.2300	+0.779%	93,686	+9.487%
2025-06-11	14.1500	14.190000	14.1000	14.1200	0.000%	72,458	+10.340%
2025-06-10	14.0500	14.120000	14.0500	14.1200	+0.929%	62,258	+10.340%
2025-06-09	13.9900	14.070000	13.9900	13.9900	0.000%	89,598	+11.365%
2025-06-06	14.0300	14.060137	13.9800	13.9900	+0.143%	150,015	+11.365%
2025-06-05	14.0500	14.155300	13.9200	13.9700	-0.428%	45,320	+11.525%
2025-06-04	14.0300	14.150000	13.9800	14.0300	+0.143%	64,783	+11.048%
2025-06-03	13.9500	14.070000	13.9500	14.0100	+0.143%	65,048	+11.206%
2025-06-02	14.0000	14.030000	13.9300	13.9900	0.000%	31,015	+11.365%
2025-05-30	13.9400	13.990000	13.8400	13.9900	+0.503%	67,334	+11.365%
2025-05-29	13.9200	13.920000	13.8013	13.9200	+1.089%	67,768	+11.925%
2025-05-28	13.9000	13.940000	13.7100	13.7700	-0.864%	69,915	+13.145%
2025-05-27	13.8100	13.890000	13.7750	13.8900	+1.908%	37,901	+12.167%
2025-05-23	13.5800	13.730000	13.5800	13.6300	-0.511%	65,449	+14.307%
2025-05-22	13.7500	13.850000	13.7000	13.7000	-0.146%	70,661	+13.723%
2025-05-21	13.8100	13.850000	13.6800	13.7200	-0.724%	79,019	+13.557%
2025-05-20	13.7300	13.820000	13.7300	13.8200	+0.509%	124,260	+12.735%
2025-05-19	13.7500	13.820000	13.7200	13.7500	-0.722%	40,997	+13.309%
2025-05-16	13.8700	13.939900	13.8101	13.8500	0.000%	86,110	+12.491%
2025-05-15	13.8200	13.870000	13.7731	13.8500	-0.574%	29,984	+12.491%
2025-05-14	13.9400	14.019900	13.8804	13.9300	-0.072%	70,015	+11.845%
2025-05-13	14.0000	14.000000	13.8120	13.9400	0.000%	97,327	+11.765%
2025-05-12	14.0800	14.080000	13.8200	13.9400	+1.901%	111,678	+11.765%
2025-05-09	13.6900	13.699800	13.5901	13.6800	+0.146%	35,113	+13.889%
2025-05-08	13.6500	13.730000	13.6000	13.6600	+0.886%	54,643	+14.056%
2025-05-07	13.5900	13.640000	13.4600	13.5400	+0.148%	89,315	+15.066%
2025-05-06	13.4600	13.590000	13.4400	13.5200	0.000%	76,097	+15.237%
2025-05-05	13.5200	13.550000	13.4300	13.5200	-0.295%	53,573	+15.237%
2025-05-02	13.6000	13.620500	13.5001	13.5600	+0.370%	44,228	+14.897%
2025-05-01	13.4900	13.560000	13.4300	13.5100	+1.047%	47,972	+15.322%
2025-04-30	13.2800	13.380000	13.1450	13.3700	+0.150%	84,117	+16.530%
2025-04-29	13.2700	13.410000	13.2700	13.3500	+0.603%	85,237	+16.704%
2025-04-28	13.2900	13.302400	13.1641	13.2700	+0.075%	41,831	+17.408%
2025-04-25	13.1500	13.290000	13.1500	13.2600	+0.837%	37,356	+17.496%
2025-04-24	12.9800	13.200000	12.9800	13.1500	+1.780%	81,551	+18.479%
2025-04-23	12.9700	13.100000	12.9200	12.9200	+1.095%	88,251	+20.588%
2025-04-22	12.4800	12.780000	12.4800	12.7800	+3.314%	110,383	+21.909%
2025-04-21	12.6200	12.700000	12.2800	12.3700	-2.980%	137,581	+25.950%
2025-04-17	12.6700	12.809900	12.6700	12.7500	+0.631%	91,354	+22.196%
2025-04-16	12.8100	12.848500	12.5207	12.6700	-1.935%	78,591	+22.968%
2025-04-15	12.8700	13.082200	12.3000	12.9200	-0.996%	85,178	+20.588%
2025-04-14	13.2900	13.290000	13.0300	13.0500	-0.458%	86,290	+19.387%
2025-04-11	12.8400	13.140600	12.8400	13.1100	+1.944%	79,349	+18.841%
2025-04-10	13.1000	13.169700	12.5600	12.8600	-2.723%	148,580	+21.151%
2025-04-09	12.1200	13.320000	12.1200	13.2200	+8.628%	123,330	+17.852%
2025-04-08	12.4500	12.940000	12.0600	12.1700	+1.164%	347,987	+28.020%
2025-04-07	11.6600	12.340000	11.0300	12.0300	-2.512%	743,175	+29.510%
2025-04-04	13.0600	13.090000	12.3000	12.3400	-7.148%	176,326	+26.256%
2025-04-03	13.5100	13.510000	13.2100	13.2900	-3.486%	130,857	+17.231%
2025-04-02	13.6200	13.780000	13.5800	13.7700	+0.438%	117,183	+13.145%
2025-04-01	13.6000	13.740000	13.5200	13.7100	+0.440%	83,608	+13.640%
2025-03-31	13.5500	13.690000	13.4200	13.6500	-0.292%	142,315	+14.139%
2025-03-28	13.7800	13.830000	13.5800	13.6900	-0.869%	91,016	+13.806%
2025-03-27	13.8300	13.857100	13.7700	13.8100	-0.361%	84,700	+12.817%
2025-03-26	13.9600	14.000000	13.8500	13.8600	-1.071%	87,006	+12.410%
2025-03-25	14.0100	14.069900	13.9700	14.0100	+0.286%	65,445	+11.206%
2025-03-24	13.9000	13.990000	13.7800	13.9700	+1.379%	76,075	+11.525%
2025-03-21	13.6800	13.890000	13.6600	13.7800	+0.291%	82,622	+13.062%
2025-03-20	13.7100	13.830000	13.6800	13.7400	-0.290%	60,119	+13.392%
2025-03-19	13.6400	13.860748	13.6400	13.7800	+0.731%	51,157	+13.062%
2025-03-18	13.6700	13.735000	13.6500	13.6800	-0.364%	56,344	+13.889%
2025-03-17	13.6100	13.790000	13.6100	13.7300	+0.660%	83,516	+13.474%
2025-03-14	13.5900	13.722000	13.5600	13.6400	+0.073%	106,581	+14.223%
2025-03-13	13.6900	13.730000	13.5800	13.6300	-0.656%	121,136	+14.307%
2025-03-12	13.7700	13.803000	13.6803	13.7200	+0.146%	42,897	+13.557%
2025-03-11	13.7600	13.820000	13.6000	13.7000	-0.940%	112,564	+13.723%
2025-03-10	14.0500	14.230000	13.7600	13.8300	-2.261%	104,801	+12.654%
2025-03-07	14.0000	14.162600	13.9600	14.1500	+0.569%	56,346	+10.106%
2025-03-06	14.2000	14.230000	14.0200	14.0700	-1.677%	60,349	+10.732%
2025-03-05	14.1600	14.350000	14.1300	14.3100	+0.846%	63,738	+8.875%
2025-03-04	14.3000	14.350000	14.1300	14.1900	-1.527%	79,635	+9.796%
2025-03-03	14.6200	14.620000	14.4100	14.4100	-1.301%	81,156	+8.119%
2025-02-28	14.4700	14.600000	14.4200	14.6000	+1.319%	84,141	+6.712%
2025-02-27	14.6700	14.699200	14.3900	14.4100	-1.301%	86,453	+8.119%
2025-02-26	14.6600	14.756000	14.5800	14.6000	-0.341%	36,727	+6.712%
2025-02-25	14.7700	14.800000	14.6400	14.6500	-0.543%	80,857	+6.348%
2025-02-24	14.7200	14.800000	14.7001	14.7300	+0.272%	148,471	+5.771%
2025-02-21	14.8200	14.870300	14.6400	14.6900	-0.810%	77,662	+6.059%
2025-02-20	14.8400	14.943000	14.7900	14.8100	-0.403%	104,736	+5.199%
2025-02-19	14.9000	14.928900	14.8300	14.8700	-0.668%	140,283	+4.775%
2025-02-18	14.9900	15.009900	14.8500	14.9700	-0.067%	134,036	+4.075%