COLUMBIA CORE BOND ETF (GMTB) Exchange: NYSE ARCA
Data as of April 24, 2024
$51.79 ($0.00) 0.00%
COLUMBIA CORE BOND ETF - Daily Information
Click for more stock information on COLUMBIA CORE BOND ETF.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $51.79 |
| Previous Close | $51.79 |
| High | $51.79 |
| Low | $51.79 |
| Adjusted Open | $51.79 |
| Previous Adjusted Close | $51.79 |
| Adjusted High | $51.79 |
| Adjusted Low | $51.79 |
About COLUMBIA CORE BOND ETF (GMTB)
DELISTED - The Fund invests, under normal circumstances, at least 80% of its net assets (including the amount of any borrowings for investment purposes) in debt securities. The Fund invests primarily in investment-grade securities, including securities issued by the U.S. Government, its agencies and instrumentalities, municipal securities, mortgage-backed and other asset-backed securities, and corporate and bank obligations, including commercial paper, corporate notes and bonds. The Fund’s dollar-weighted average maturity and effective duration will vary over time depending on expectations for market and economic conditions.The Fund invests primarily in investment grade securities, which are securities rated in one of the top four credit quality categories by at least one nationally recognized statistical rating organization (a rating agency). The Fund may invest up to 20% of its net assets in high yield securities or below investment-grade securities rated BB+ (or comparable) or below by a rating agency or, if unrated, determined to be of comparable quality.The Fund may invest without limit in securities issued by the U.S. Government, its agencies and instrumentalities, up to 90% of its assets in mortgage-backed and other asset-backed securities, and up to 80% of its assets in corporate bonds. The Fund may invest in mortgage dollar rolls. In addition, the Fund may invest up to 30% of its assets in municipal securities. The Fund may only invest in U.S. dollar-denominated securities. It may also invest in securities of other investment companies, including other ETFs and money market funds.The Fund may invest in derivatives, including futures (including interest rate futures), options (including options on futures) and swaps (including credit default swaps, credit default swap indexes, interest rate swaps and portfolio and total return swaps). Investments in derivatives must be consistent with the Fund’s investment objective and may only be used to manage risk and not to enhance leverage.Securities and other instruments in the Fund’s portfolio may be actively and frequently traded in carrying out the Fund’s principal investment strategies.
Invest in COLUMBIA CORE BOND ETF (GMTB)
Historical Stock Data for COLUMBIA CORE BOND ETF (GMTB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2017-07-31 | $51.79 | $51.79 | $51.79 | $51.79 | $51.79 | 0 |
| 2017-07-28 | $51.79 | $51.79 | $51.79 | $51.79 | $51.79 | 0 |
| 2017-07-27 | $51.79 | $51.79 | $51.79 | $51.79 | $51.79 | 0 |
| 2017-07-26 | $51.79 | $51.79 | $51.79 | $51.79 | $51.79 | 0 |
| 2017-07-25 | $51.79 | $51.79 | $51.79 | $51.79 | $51.79 | 0 |
| 2017-07-24 | $51.79 | $51.79 | $51.79 | $51.79 | $51.79 | 0 |
| 2017-07-21 | $51.76 | $51.81 | $51.69 | $51.79 | $51.79 | 2,233 |
| 2017-07-20 | $51.69 | $51.69 | $51.69 | $51.69 | $51.69 | 0 |
| 2017-07-19 | $51.69 | $51.69 | $51.69 | $51.69 | $51.69 | 78 |
| 2017-07-18 | $51.69 | $51.69 | $51.69 | $51.69 | $51.69 | 0 |
| 2017-07-17 | $51.69 | $51.69 | $51.69 | $51.69 | $51.69 | 60 |
| 2017-07-14 | $51.69 | $51.69 | $51.69 | $51.69 | $51.69 | 0 |
| 2017-07-13 | $51.70 | $51.70 | $51.69 | $51.69 | $51.69 | 900 |
| 2017-07-12 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 2 |
| 2017-07-11 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 1 |
| 2017-07-10 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 3 |
| 2017-07-07 | $51.84 | $51.84 | $51.84 | $51.84 | $51.84 | 108 |
| 2017-07-06 | $51.83 | $51.83 | $51.83 | $51.83 | $51.83 | 100 |
| 2017-07-05 | $51.86 | $51.86 | $51.86 | $51.86 | $51.86 | 0 |
| 2017-07-03 | $51.86 | $51.86 | $51.86 | $51.86 | $51.86 | 770 |
| 2017-06-30 | $51.85 | $51.85 | $51.85 | $51.85 | $51.76 | 0 |
| 2017-06-29 | $51.85 | $51.85 | $51.85 | $51.85 | $51.76 | 101 |
| 2017-06-28 | $52.25 | $52.25 | $52.25 | $52.25 | $52.16 | 10 |
| 2017-06-27 | $52.25 | $52.25 | $52.25 | $52.25 | $52.16 | 0 |
| 2017-06-26 | $52.25 | $52.25 | $52.25 | $52.25 | $52.16 | 0 |
| 2017-06-23 | $52.25 | $52.25 | $52.25 | $52.25 | $52.16 | 100 |
| 2017-06-22 | $52.02 | $52.02 | $52.02 | $52.02 | $51.93 | 0 |
| 2017-06-21 | $52.02 | $52.02 | $52.02 | $52.02 | $51.93 | 0 |
| 2017-06-20 | $52.14 | $52.14 | $52.14 | $52.14 | $52.05 | 363 |
| 2017-06-19 | $52.23 | $52.23 | $52.23 | $52.23 | $52.14 | 0 |
| 2017-06-16 | $52.23 | $52.23 | $52.23 | $52.23 | $52.14 | 41 |
| 2017-06-15 | $52.23 | $52.23 | $52.23 | $52.23 | $52.14 | 0 |
| 2017-06-14 | $52.23 | $52.23 | $52.23 | $52.23 | $52.14 | 158 |
| 2017-06-13 | $52.01 | $52.01 | $52.01 | $52.01 | $51.92 | 1 |
| 2017-06-12 | $52.01 | $52.01 | $52.01 | $52.01 | $51.92 | 12 |
| 2017-06-09 | $52.01 | $52.01 | $52.01 | $52.01 | $51.92 | 1 |
| 2017-06-08 | $52.01 | $52.01 | $52.01 | $52.01 | $51.92 | 1 |
| 2017-06-07 | $52.01 | $52.01 | $52.01 | $52.01 | $51.92 | 1 |
| 2017-06-06 | $52.01 | $52.01 | $52.01 | $52.01 | $51.92 | 172 |
| 2017-06-05 | $52.05 | $52.07 | $52.05 | $52.07 | $51.98 | 5,100 |
| 2017-06-02 | $51.97 | $51.97 | $51.97 | $51.97 | $51.88 | 0 |
| 2017-06-01 | $51.97 | $51.97 | $51.97 | $51.97 | $51.88 | 0 |
| 2017-05-31 | $51.97 | $51.97 | $51.97 | $51.97 | $51.80 | 0 |
| 2017-05-30 | $51.97 | $51.97 | $51.97 | $51.97 | $51.80 | 254 |
| 2017-05-26 | $51.87 | $51.87 | $51.82 | $51.82 | $51.65 | 320 |
| 2017-05-25 | $51.65 | $51.65 | $51.64 | $51.65 | $51.48 | 775 |
| 2017-05-24 | $51.67 | $51.67 | $51.67 | $51.67 | $51.50 | 0 |
| 2017-05-23 | $51.67 | $51.67 | $51.67 | $51.67 | $51.50 | 0 |
| 2017-05-22 | $51.67 | $51.67 | $51.67 | $51.67 | $51.50 | 1,300 |
| 2017-05-19 | $51.72 | $51.72 | $50.67 | $51.71 | $51.54 | 9,079 |
| 2017-05-18 | $52.06 | $52.06 | $52.06 | $52.06 | $51.89 | 0 |
| 2017-05-17 | $52.06 | $52.06 | $52.06 | $52.06 | $51.89 | 301 |
| 2017-05-16 | $51.48 | $51.48 | $51.48 | $51.48 | $51.31 | 43 |
| 2017-05-15 | $51.48 | $51.48 | $51.48 | $51.48 | $51.31 | 1,026 |
| 2017-05-12 | $51.73 | $51.73 | $51.73 | $51.73 | $51.56 | 227 |
| 2017-05-11 | $51.61 | $51.61 | $51.61 | $51.61 | $51.44 | 0 |
| 2017-05-10 | $51.61 | $51.61 | $51.61 | $51.61 | $51.44 | 955 |
| 2017-05-09 | $50.30 | $50.30 | $50.30 | $50.30 | $50.13 | 3 |
| 2017-05-08 | $51.48 | $51.48 | $50.30 | $50.30 | $50.13 | 4,968 |
| 2017-05-05 | $51.68 | $51.68 | $51.68 | $51.68 | $51.51 | 1 |
| 2017-05-04 | $51.68 | $51.68 | $51.68 | $51.68 | $51.51 | 7 |
| 2017-05-03 | $51.68 | $51.68 | $51.68 | $51.68 | $51.51 | 0 |
| 2017-05-02 | $51.61 | $51.68 | $51.61 | $51.68 | $51.51 | 315 |
| 2017-05-01 | $51.64 | $51.64 | $51.64 | $51.64 | $51.47 | 208 |
| 2017-04-28 | $51.86 | $51.86 | $51.86 | $51.86 | $51.60 | 1 |
| 2017-04-27 | $51.86 | $51.86 | $51.86 | $51.86 | $51.60 | 1 |
| 2017-04-26 | $51.86 | $51.86 | $51.86 | $51.86 | $51.60 | 0 |
| 2017-04-25 | $51.86 | $51.86 | $51.86 | $51.86 | $51.60 | 0 |
| 2017-04-24 | $51.86 | $51.86 | $51.86 | $51.86 | $51.60 | 0 |
| 2017-04-21 | $51.86 | $51.86 | $51.86 | $51.86 | $51.60 | 77 |
| 2017-04-20 | $51.87 | $51.87 | $51.81 | $51.86 | $51.60 | 447 |
| 2017-04-19 | $51.52 | $51.52 | $51.52 | $51.52 | $51.26 | 0 |
| 2017-04-18 | $51.52 | $51.52 | $51.52 | $51.52 | $51.26 | 0 |
| 2017-04-17 | $51.52 | $51.52 | $51.52 | $51.52 | $51.26 | 0 |
| 2017-04-13 | $51.52 | $51.52 | $51.52 | $51.52 | $51.26 | 0 |
| 2017-04-12 | $51.52 | $51.52 | $51.52 | $51.52 | $51.26 | 0 |
| 2017-04-11 | $51.52 | $51.52 | $51.52 | $51.52 | $51.26 | 23 |
| 2017-04-10 | $51.52 | $51.52 | $51.52 | $51.52 | $51.26 | 0 |
| 2017-04-07 | $51.54 | $51.54 | $51.52 | $51.52 | $51.26 | 1,039 |
| 2017-04-06 | $52.47 | $52.47 | $52.47 | $52.47 | $52.21 | 8 |
| 2017-04-05 | $52.47 | $52.47 | $52.47 | $52.47 | $52.21 | 0 |
| 2017-04-04 | $51.63 | $52.47 | $51.63 | $52.47 | $52.21 | 1,950 |
| 2017-04-03 | $51.25 | $51.25 | $51.25 | $51.25 | $50.99 | 0 |
| 2017-03-31 | $51.25 | $51.25 | $51.25 | $51.25 | $50.90 | 0 |
| 2017-03-30 | $51.25 | $51.25 | $51.25 | $51.25 | $50.90 | 0 |
| 2017-03-29 | $51.25 | $51.25 | $51.25 | $51.25 | $50.90 | 0 |
| 2017-03-28 | $51.25 | $51.25 | $51.25 | $51.25 | $50.90 | 0 |
| 2017-03-27 | $51.25 | $51.25 | $51.25 | $51.25 | $50.90 | 0 |
| 2017-03-24 | $51.25 | $51.25 | $51.25 | $51.25 | $50.90 | 0 |
| 2017-03-23 | $51.25 | $51.25 | $51.25 | $51.25 | $50.90 | 0 |
| 2017-03-22 | $51.25 | $51.25 | $51.25 | $51.25 | $50.90 | 0 |
| 2017-03-21 | $51.25 | $51.25 | $51.25 | $51.25 | $50.90 | 40 |
| 2017-03-20 | $51.25 | $51.25 | $51.25 | $51.25 | $50.90 | 0 |
| 2017-03-17 | $51.25 | $51.25 | $51.25 | $51.25 | $50.90 | 512 |
| 2017-03-16 | $51.84 | $51.84 | $51.84 | $51.84 | $51.49 | 0 |
| 2017-03-15 | $51.84 | $51.84 | $51.84 | $51.84 | $51.49 | 0 |
| 2017-03-14 | $51.84 | $51.84 | $51.84 | $51.84 | $51.49 | 0 |
| 2017-03-13 | $51.84 | $51.84 | $51.84 | $51.84 | $51.49 | 0 |
| 2017-03-10 | $51.84 | $51.84 | $51.84 | $51.84 | $51.49 | 30 |
| 2017-03-09 | $51.84 | $51.84 | $51.84 | $51.84 | $51.49 | 0 |
| 2017-03-08 | $51.84 | $51.84 | $51.84 | $51.84 | $51.49 | 1 |
| 2017-03-07 | $51.26 | $51.84 | $51.26 | $51.84 | $51.49 | 1,413 |
| 2017-03-06 | $51.13 | $51.13 | $51.13 | $51.13 | $50.78 | 3 |
| 2017-03-03 | $51.13 | $51.13 | $51.13 | $51.13 | $50.78 | 447 |
| 2017-03-02 | $51.57 | $51.57 | $51.57 | $51.57 | $51.22 | 0 |
| 2017-03-01 | $51.57 | $51.57 | $51.57 | $51.57 | $51.22 | 0 |
| 2017-02-28 | $51.57 | $51.57 | $51.57 | $51.57 | $51.14 | 98 |
| 2017-02-27 | $51.57 | $51.57 | $51.57 | $51.57 | $51.14 | 0 |
| 2017-02-24 | $51.57 | $51.57 | $51.57 | $51.57 | $51.14 | 25 |
| 2017-02-23 | $51.57 | $51.57 | $51.57 | $51.57 | $51.14 | 0 |
| 2017-02-22 | $51.57 | $51.57 | $51.57 | $51.57 | $51.14 | 300 |
| 2017-02-21 | $51.27 | $51.27 | $51.27 | $51.27 | $50.85 | 0 |
| 2017-02-17 | $51.27 | $51.27 | $51.27 | $51.27 | $50.85 | 0 |
| 2017-02-16 | $51.27 | $51.27 | $51.27 | $51.27 | $50.85 | 0 |
| 2017-02-15 | $51.27 | $51.27 | $51.27 | $51.27 | $50.85 | 0 |
| 2017-02-14 | $51.49 | $51.49 | $51.27 | $51.27 | $50.85 | 1,152 |
| 2017-02-13 | $51.35 | $51.35 | $51.35 | $51.35 | $50.93 | 0 |
| 2017-02-10 | $51.45 | $51.45 | $51.35 | $51.35 | $50.93 | 582 |
| 2017-02-09 | $51.34 | $51.34 | $51.34 | $51.34 | $50.92 | 1 |
| 2017-02-08 | $51.34 | $51.34 | $51.34 | $51.34 | $50.92 | 19 |
| 2017-02-07 | $51.34 | $51.34 | $51.34 | $51.34 | $50.92 | 76 |
| 2017-02-06 | $51.34 | $51.34 | $51.34 | $51.34 | $50.92 | 2 |
| 2017-02-03 | $51.34 | $51.34 | $51.34 | $51.34 | $50.92 | 0 |
| 2017-02-02 | $51.34 | $51.34 | $51.34 | $51.34 | $50.92 | 0 |
| 2017-02-01 | $51.34 | $51.34 | $51.34 | $51.34 | $50.92 | 70 |
| 2017-01-31 | $51.33 | $51.34 | $51.33 | $51.34 | $50.86 | 480 |
| 2017-01-30 | $51.87 | $51.87 | $51.87 | $51.87 | $51.39 | 0 |
| 2017-01-27 | $51.46 | $51.87 | $51.46 | $51.87 | $51.39 | 783 |
| 2017-01-26 | $51.60 | $51.60 | $51.60 | $51.60 | $51.12 | 0 |
| 2017-01-25 | $51.60 | $51.60 | $51.60 | $51.60 | $51.12 | 0 |
| 2017-01-24 | $51.60 | $51.60 | $51.60 | $51.60 | $51.12 | 138 |
| 2017-01-23 | $51.60 | $51.60 | $51.60 | $51.60 | $51.12 | 537 |
| 2017-01-20 | $51.26 | $51.26 | $51.26 | $51.26 | $50.78 | 0 |
| 2017-01-19 | $51.11 | $51.32 | $51.10 | $51.26 | $50.78 | 1,125 |
| 2017-01-18 | $51.60 | $51.60 | $51.60 | $51.60 | $51.12 | 0 |
| 2017-01-17 | $51.60 | $51.60 | $51.60 | $51.60 | $51.12 | 0 |
| 2017-01-13 | $51.60 | $51.60 | $51.60 | $51.60 | $51.12 | 0 |
| 2017-01-12 | $51.60 | $51.60 | $51.60 | $51.60 | $51.12 | 0 |
| 2017-01-11 | $51.60 | $51.60 | $51.60 | $51.60 | $51.12 | 0 |
| 2017-01-10 | $51.60 | $51.60 | $51.60 | $51.60 | $51.12 | 0 |
| 2017-01-09 | $51.60 | $51.60 | $51.60 | $51.60 | $51.12 | 50 |
| 2017-01-06 | $51.60 | $51.60 | $51.60 | $51.60 | $51.12 | 0 |
| 2017-01-05 | $51.60 | $51.60 | $51.60 | $51.60 | $51.12 | 100 |
| 2017-01-04 | $51.12 | $51.22 | $51.12 | $51.22 | $50.73 | 610 |
| 2017-01-03 | $51.05 | $51.14 | $50.49 | $50.49 | $50.01 | 1,775 |
| 2016-12-30 | $51.09 | $51.09 | $51.00 | $51.09 | $50.61 | 2,164 |
| 2016-12-29 | $51.14 | $51.14 | $51.03 | $51.11 | $50.63 | 1,305 |
| 2016-12-28 | $51.00 | $51.28 | $51.00 | $51.00 | $50.52 | 1,724 |
| 2016-12-27 | $51.15 | $51.15 | $51.02 | $51.02 | $50.55 | 341 |
| 2016-12-23 | $51.31 | $51.31 | $51.31 | $51.31 | $50.83 | 0 |
| 2016-12-22 | $51.31 | $51.31 | $51.31 | $51.31 | $50.72 | 2 |
| 2016-12-21 | $51.31 | $51.31 | $51.31 | $51.31 | $50.72 | 250 |
| 2016-12-20 | $51.21 | $51.21 | $51.21 | $51.21 | $50.62 | 0 |
| 2016-12-19 | $51.21 | $51.21 | $51.21 | $51.21 | $50.62 | 0 |
| 2016-12-16 | $51.21 | $51.21 | $51.21 | $51.21 | $50.62 | 0 |
| 2016-12-15 | $51.26 | $51.26 | $51.21 | $51.21 | $50.62 | 304 |
| 2016-12-14 | $51.34 | $51.34 | $51.34 | $51.34 | $50.75 | 514 |
| 2016-12-13 | $51.74 | $51.74 | $51.74 | $51.74 | $51.15 | 0 |
| 2016-12-12 | $51.74 | $51.74 | $51.74 | $51.74 | $51.15 | 0 |
| 2016-12-09 | $51.67 | $51.74 | $51.67 | $51.74 | $51.15 | 1,240 |
| 2016-12-08 | $51.93 | $51.95 | $51.93 | $51.95 | $51.35 | 425 |
| 2016-12-07 | $51.90 | $51.90 | $51.90 | $51.90 | $51.30 | 116 |
| 2016-12-06 | $51.90 | $51.90 | $51.90 | $51.90 | $51.30 | 4 |
| 2016-12-05 | $51.69 | $51.92 | $51.69 | $51.90 | $51.30 | 7,549 |
| 2016-12-02 | $51.55 | $51.55 | $51.55 | $51.55 | $50.96 | 0 |
| 2016-12-01 | $51.55 | $51.55 | $51.54 | $51.55 | $50.96 | 661 |
| 2016-11-30 | $51.84 | $51.84 | $51.84 | $51.84 | $51.16 | 0 |
| 2016-11-29 | $51.76 | $51.84 | $51.74 | $51.84 | $51.16 | 669 |
| 2016-11-28 | $51.77 | $51.79 | $51.77 | $51.79 | $51.11 | 2,373 |
| 2016-11-25 | $51.79 | $51.79 | $51.79 | $51.79 | $51.11 | 0 |
| 2016-11-23 | $51.79 | $51.79 | $51.79 | $51.79 | $51.11 | 0 |
| 2016-11-22 | $51.79 | $51.79 | $51.79 | $51.79 | $51.11 | 1 |
| 2016-11-21 | $51.79 | $51.79 | $51.79 | $51.79 | $51.11 | 432 |
| 2016-11-18 | $51.71 | $51.71 | $51.71 | $51.71 | $51.03 | 0 |
| 2016-11-17 | $51.71 | $51.71 | $51.71 | $51.71 | $51.03 | 0 |
| 2016-11-16 | $51.71 | $51.71 | $51.71 | $51.71 | $51.03 | 272 |
| 2016-11-15 | $51.59 | $51.59 | $51.59 | $51.59 | $50.91 | 58 |
| 2016-11-14 | $51.68 | $51.68 | $51.59 | $51.59 | $50.91 | 572 |
| 2016-11-11 | $52.44 | $52.44 | $52.44 | $52.44 | $51.75 | 4 |
| 2016-11-10 | $52.44 | $52.44 | $52.44 | $52.44 | $51.75 | 0 |
| 2016-11-09 | $52.44 | $52.44 | $52.44 | $52.44 | $51.75 | 0 |
| 2016-11-08 | $52.44 | $52.44 | $52.44 | $52.44 | $51.75 | 35 |
| 2016-11-07 | $52.44 | $52.44 | $52.44 | $52.44 | $51.75 | 1 |
| 2016-11-04 | $52.44 | $52.44 | $52.44 | $52.44 | $51.75 | 7 |
| 2016-11-03 | $52.44 | $52.44 | $52.44 | $52.44 | $51.75 | 286 |
| 2016-11-02 | $52.54 | $52.54 | $52.54 | $52.54 | $51.85 | 100 |
| 2016-11-01 | $52.76 | $52.76 | $52.76 | $52.76 | $52.07 | 149 |
| 2016-10-31 | $52.83 | $52.83 | $52.83 | $52.83 | $52.04 | 0 |
| 2016-10-28 | $52.77 | $52.83 | $52.77 | $52.83 | $52.04 | 1,167 |
| 2016-10-27 | $52.93 | $52.93 | $52.93 | $52.93 | $52.13 | 6 |
| 2016-10-26 | $52.93 | $52.93 | $52.93 | $52.93 | $52.13 | 452 |
| 2016-10-25 | $52.69 | $52.69 | $52.69 | $52.69 | $51.89 | 0 |
| 2016-10-24 | $52.69 | $52.69 | $52.69 | $52.69 | $51.89 | 0 |
| 2016-10-21 | $52.69 | $52.69 | $52.69 | $52.69 | $51.89 | 15 |
| 2016-10-20 | $52.69 | $52.69 | $52.69 | $52.69 | $51.89 | 40 |
| 2016-10-19 | $52.69 | $52.69 | $52.69 | $52.69 | $51.89 | 0 |
| 2016-10-18 | $52.69 | $52.69 | $52.69 | $52.69 | $51.89 | 227 |
| 2016-10-17 | $52.69 | $52.69 | $52.69 | $52.69 | $51.89 | 0 |
| 2016-10-14 | $52.69 | $52.69 | $52.69 | $52.69 | $51.89 | 0 |
| 2016-10-13 | $52.64 | $52.69 | $52.64 | $52.69 | $51.89 | 390 |
| 2016-10-12 | $52.61 | $52.61 | $52.61 | $52.61 | $51.82 | 225 |
| 2016-10-11 | $52.61 | $52.61 | $52.61 | $52.61 | $51.82 | 1 |
| 2016-10-10 | $52.61 | $52.61 | $52.61 | $52.61 | $51.82 | 471 |
| 2016-10-07 | $52.89 | $52.89 | $52.89 | $52.89 | $52.10 | 1,295 |
| 2016-10-06 | $52.91 | $52.92 | $52.91 | $52.92 | $52.12 | 916 |
| 2016-10-05 | $53.03 | $53.03 | $53.03 | $53.03 | $52.23 | 0 |
| 2016-10-04 | $52.99 | $53.03 | $52.99 | $53.03 | $52.23 | 496 |
| 2016-10-03 | $53.29 | $53.29 | $53.29 | $53.29 | $52.49 | 0 |
| 2016-09-30 | $53.29 | $53.29 | $53.29 | $53.29 | $52.43 | 0 |
| 2016-09-29 | $53.29 | $53.29 | $53.29 | $53.29 | $52.43 | 0 |
| 2016-09-28 | $53.28 | $53.29 | $53.28 | $53.29 | $52.43 | 938 |
| 2016-09-27 | $53.28 | $53.28 | $53.27 | $53.28 | $52.42 | 581 |
| 2016-09-26 | $52.89 | $52.89 | $52.89 | $52.89 | $52.04 | 0 |
| 2016-09-23 | $52.89 | $52.89 | $52.89 | $52.89 | $52.04 | 0 |
| 2016-09-22 | $52.89 | $52.89 | $52.89 | $52.89 | $52.04 | 0 |
| 2016-09-21 | $52.89 | $52.89 | $52.89 | $52.89 | $52.04 | 0 |
| 2016-09-20 | $52.89 | $52.89 | $52.89 | $52.89 | $52.04 | 8 |
| 2016-09-19 | $52.85 | $52.89 | $52.85 | $52.89 | $52.04 | 243 |
| 2016-09-16 | $52.85 | $52.85 | $52.85 | $52.85 | $52.00 | 0 |
| 2016-09-15 | $52.85 | $52.85 | $52.85 | $52.85 | $52.00 | 0 |
| 2016-09-14 | $52.85 | $52.85 | $52.85 | $52.85 | $52.00 | 0 |
| 2016-09-13 | $52.85 | $52.85 | $52.85 | $52.85 | $52.00 | 0 |
| 2016-09-12 | $52.85 | $52.85 | $52.85 | $52.85 | $52.00 | 497 |
| 2016-09-09 | $53.20 | $53.20 | $53.20 | $53.20 | $52.34 | 15 |
| 2016-09-08 | $53.20 | $53.20 | $53.20 | $53.20 | $52.34 | 1 |
| 2016-09-07 | $53.20 | $53.20 | $53.20 | $53.20 | $52.34 | 197 |
| 2016-09-06 | $53.20 | $53.20 | $53.20 | $53.20 | $52.34 | 0 |
| 2016-09-02 | $53.20 | $53.20 | $53.20 | $53.20 | $52.34 | 55 |
| 2016-09-01 | $53.07 | $53.20 | $53.07 | $53.20 | $52.34 | 1,537 |
| 2016-08-30 | $53.19 | $53.19 | $53.19 | $53.19 | $52.24 | 200 |
| 2016-08-29 | $53.33 | $53.33 | $53.33 | $53.33 | $52.38 | 0 |
| 2016-08-26 | $53.33 | $53.33 | $53.33 | $53.33 | $52.38 | 150 |
| 2016-08-25 | $53.22 | $53.22 | $53.22 | $53.22 | $52.27 | 0 |
| 2016-08-24 | $53.25 | $53.25 | $53.22 | $53.22 | $52.27 | 300 |
| 2016-08-23 | $53.37 | $53.39 | $53.37 | $53.39 | $52.44 | 457 |
| 2016-08-22 | $53.32 | $53.32 | $53.32 | $53.32 | $52.37 | 0 |
| 2016-08-19 | $53.32 | $53.32 | $53.32 | $53.32 | $52.37 | 0 |
| 2016-08-18 | $53.32 | $53.32 | $53.32 | $53.32 | $52.37 | 0 |
| 2016-08-17 | $53.32 | $53.32 | $53.32 | $53.32 | $52.37 | 3 |
| 2016-08-16 | $53.32 | $53.32 | $53.32 | $53.32 | $52.37 | 0 |
| 2016-08-15 | $53.21 | $53.36 | $53.21 | $53.32 | $52.37 | 3,572 |
| 2016-08-12 | $53.02 | $53.02 | $53.02 | $53.02 | $52.07 | 0 |
| 2016-08-11 | $53.02 | $53.02 | $53.02 | $53.02 | $52.07 | 0 |
| 2016-08-10 | $53.02 | $53.02 | $53.02 | $53.02 | $52.07 | 312 |
| 2016-08-09 | $53.01 | $53.01 | $53.01 | $53.01 | $52.06 | 14 |
| 2016-08-08 | $53.01 | $53.01 | $53.01 | $53.01 | $52.06 | 0 |
| 2016-08-05 | $53.01 | $53.01 | $53.01 | $53.01 | $52.06 | 0 |
| 2016-08-04 | $53.01 | $53.01 | $53.01 | $53.01 | $52.06 | 2 |
| 2016-08-03 | $53.01 | $53.01 | $53.01 | $53.01 | $52.06 | 321 |
| 2016-08-02 | $53.06 | $53.06 | $53.06 | $53.06 | $52.11 | 0 |
| 2016-08-01 | $53.05 | $53.12 | $53.05 | $53.06 | $52.11 | 1,700 |
| 2016-07-28 | $53.06 | $53.08 | $53.01 | $53.03 | $51.99 | 545 |
| 2016-07-27 | $53.19 | $53.19 | $53.19 | $53.19 | $52.14 | 460 |
| 2016-07-26 | $53.13 | $53.13 | $53.13 | $53.13 | $52.08 | 0 |
| 2016-07-25 | $53.13 | $53.13 | $53.13 | $53.13 | $52.08 | 0 |
| 2016-07-22 | $53.03 | $53.13 | $53.03 | $53.13 | $52.08 | 202 |
| 2016-07-21 | $52.94 | $52.94 | $52.94 | $52.94 | $51.90 | 0 |
| 2016-07-20 | $52.94 | $52.94 | $52.94 | $52.94 | $51.90 | 0 |
| 2016-07-19 | $52.94 | $52.94 | $52.94 | $52.94 | $51.90 | 0 |
| 2016-07-18 | $52.94 | $52.94 | $52.94 | $52.94 | $51.90 | 943 |
| 2016-07-15 | $53.14 | $53.14 | $53.14 | $53.14 | $52.09 | 0 |
| 2016-07-14 | $53.14 | $53.14 | $53.14 | $53.14 | $52.09 | 1 |
| 2016-07-13 | $53.15 | $53.15 | $53.14 | $53.14 | $52.09 | 900 |
| 2016-07-12 | $53.33 | $53.33 | $53.33 | $53.33 | $52.28 | 0 |
| 2016-07-11 | $53.33 | $53.33 | $53.33 | $53.33 | $52.28 | 0 |
| 2016-07-08 | $53.33 | $53.33 | $53.33 | $53.33 | $52.28 | 102 |
| 2016-07-07 | $52.90 | $52.90 | $52.90 | $52.90 | $51.86 | 0 |
| 2016-07-06 | $52.90 | $52.90 | $52.90 | $52.90 | $51.86 | 40 |
| 2016-07-05 | $52.90 | $52.90 | $52.90 | $52.90 | $51.86 | 2 |
| 2016-06-29 | $53.01 | $53.01 | $53.01 | $53.01 | $51.86 | 4 |
| 2016-06-28 | $52.96 | $53.01 | $52.96 | $53.01 | $51.86 | 1,697 |
| 2016-06-27 | $52.89 | $52.92 | $52.89 | $52.92 | $51.78 | 420 |
| 2016-06-24 | $52.79 | $52.85 | $52.79 | $52.85 | $51.71 | 300 |
| 2016-06-23 | $52.71 | $52.71 | $52.71 | $52.71 | $51.57 | 0 |
| 2016-06-22 | $52.71 | $52.71 | $52.71 | $52.71 | $51.57 | 0 |
| 2016-06-21 | $52.71 | $52.71 | $52.71 | $52.71 | $51.57 | 710 |
| 2016-06-20 | $52.82 | $52.82 | $52.82 | $52.82 | $51.68 | 4 |
| 2016-06-17 | $52.82 | $52.82 | $52.82 | $52.82 | $51.68 | 0 |
| 2016-06-16 | $52.82 | $52.82 | $52.82 | $52.82 | $51.68 | 28 |
| 2016-06-15 | $52.82 | $52.82 | $52.82 | $52.82 | $51.68 | 120 |
| 2016-06-14 | $52.68 | $52.73 | $52.64 | $52.73 | $51.59 | 1,221 |
| 2016-06-13 | $52.67 | $52.71 | $52.62 | $52.68 | $51.54 | 950 |
| 2016-06-10 | $52.68 | $52.68 | $52.68 | $52.68 | $51.54 | 200 |
| 2016-06-09 | $52.55 | $52.62 | $52.53 | $52.58 | $51.44 | 2,313 |
| 2016-06-08 | $52.55 | $52.57 | $52.53 | $52.57 | $51.43 | 301 |
| 2016-06-07 | $52.53 | $52.53 | $52.38 | $52.38 | $51.24 | 309 |
| 2016-06-06 | $52.54 | $52.54 | $52.54 | $52.54 | $51.40 | 1 |
| 2016-06-03 | $52.44 | $52.60 | $52.39 | $52.54 | $51.40 | 1,844 |
| 2016-06-02 | $52.22 | $52.29 | $52.17 | $52.17 | $51.04 | 1,200 |
| 2016-06-01 | $52.02 | $52.07 | $52.02 | $52.07 | $50.95 | 214 |
| 2016-05-27 | $52.39 | $52.40 | $52.28 | $52.28 | $51.04 | 4,155 |
| 2016-05-26 | $52.32 | $52.32 | $52.17 | $52.30 | $51.07 | 9,694 |
| 2016-05-25 | $52.01 | $52.15 | $52.01 | $52.15 | $50.92 | 917 |
| 2016-05-24 | $52.18 | $52.21 | $52.18 | $52.21 | $50.98 | 228 |
| 2016-05-23 | $52.13 | $52.13 | $52.13 | $52.13 | $50.90 | 0 |
| 2016-05-20 | $52.13 | $52.13 | $52.13 | $52.13 | $50.90 | 13 |
| 2016-05-19 | $52.13 | $52.13 | $52.13 | $52.13 | $50.90 | 500 |
| 2016-05-18 | $52.11 | $52.11 | $52.11 | $52.11 | $50.88 | 100 |
| 2016-05-17 | $52.31 | $52.31 | $52.30 | $52.30 | $51.07 | 1,200 |
| 2016-05-16 | $52.33 | $52.33 | $52.32 | $52.32 | $51.09 | 1,201 |
| 2016-05-13 | $52.47 | $52.61 | $52.40 | $52.61 | $51.37 | 1,787 |
| 2016-05-12 | $52.33 | $52.33 | $52.33 | $52.33 | $51.10 | 0 |
| 2016-05-11 | $52.33 | $52.33 | $52.33 | $52.33 | $51.10 | 203 |
| 2016-05-10 | $52.52 | $52.52 | $52.52 | $52.52 | $51.28 | 41 |
| 2016-05-09 | $52.53 | $52.53 | $52.52 | $52.52 | $51.28 | 1,231 |
| 2016-05-06 | $52.49 | $52.49 | $52.49 | $52.49 | $51.25 | 263 |
| 2016-05-05 | $52.48 | $52.48 | $52.48 | $52.48 | $51.24 | 5 |
| 2016-05-04 | $52.48 | $52.48 | $52.48 | $52.48 | $51.24 | 0 |
| 2016-05-03 | $52.48 | $52.48 | $52.48 | $52.48 | $51.24 | 342 |
| 2016-05-02 | $52.45 | $52.45 | $52.45 | $52.45 | $51.21 | 3 |
| 2016-04-29 | $52.23 | $52.54 | $52.23 | $52.54 | $51.22 | 2,567 |
| 2016-04-28 | $52.18 | $52.18 | $52.18 | $52.18 | $50.87 | 105 |
| 2016-04-27 | $52.30 | $52.30 | $52.14 | $52.18 | $50.87 | 1,460 |
| 2016-04-26 | $52.01 | $52.01 | $52.01 | $52.01 | $50.71 | 194 |
| 2016-04-25 | $52.20 | $52.20 | $52.20 | $52.20 | $50.89 | 500 |
| 2016-04-22 | $52.15 | $52.15 | $52.15 | $52.15 | $50.84 | 0 |
| 2016-04-21 | $52.15 | $52.15 | $52.15 | $52.15 | $50.84 | 0 |
| 2016-04-20 | $52.15 | $52.15 | $52.15 | $52.15 | $50.84 | 0 |
| 2016-04-19 | $52.15 | $52.15 | $52.15 | $52.15 | $50.84 | 0 |
| 2016-04-18 | $52.28 | $52.28 | $52.15 | $52.15 | $50.84 | 986 |
| 2016-04-15 | $52.18 | $52.19 | $52.18 | $52.19 | $50.88 | 300 |
| 2016-04-14 | $52.13 | $52.13 | $52.13 | $52.13 | $50.82 | 0 |
| 2016-04-13 | $52.00 | $52.13 | $52.00 | $52.13 | $50.82 | 216 |
| 2016-04-12 | $52.07 | $52.14 | $52.00 | $52.03 | $50.72 | 2,714 |
| 2016-04-11 | $52.11 | $52.11 | $52.11 | $52.11 | $50.80 | 243 |
| 2016-04-08 | $52.11 | $52.21 | $52.11 | $52.21 | $50.90 | 416 |
| 2016-04-07 | $52.19 | $52.19 | $52.19 | $52.19 | $50.88 | 401 |
| 2016-04-06 | $52.21 | $52.21 | $52.21 | $52.21 | $50.90 | 1 |
| 2016-04-05 | $52.21 | $52.21 | $52.21 | $52.21 | $50.90 | 0 |
| 2016-04-04 | $52.05 | $52.21 | $52.05 | $52.21 | $50.90 | 929 |
| 2016-03-31 | $52.24 | $52.24 | $52.10 | $52.10 | $50.70 | 200 |
| 2016-03-30 | $52.08 | $52.08 | $52.08 | $52.08 | $50.68 | 874 |
| 2016-03-29 | $51.93 | $51.93 | $51.93 | $51.93 | $50.54 | 388 |
| 2016-03-28 | $51.68 | $51.68 | $51.68 | $51.68 | $50.29 | 1 |
| 2016-03-24 | $51.68 | $51.68 | $51.68 | $51.68 | $50.29 | 1,200 |
| 2016-03-23 | $51.80 | $51.80 | $51.80 | $51.80 | $50.41 | 216 |
| 2016-03-22 | $51.77 | $51.77 | $51.77 | $51.77 | $50.38 | 0 |
| 2016-03-21 | $51.78 | $51.78 | $51.76 | $51.77 | $50.38 | 1,354 |
| 2016-03-18 | $51.88 | $51.88 | $51.88 | $51.88 | $50.49 | 188 |
| 2016-03-17 | $51.46 | $51.46 | $51.46 | $51.46 | $50.07 | 240 |
| 2016-03-16 | $51.46 | $51.46 | $51.46 | $51.46 | $50.07 | 0 |
| 2016-03-15 | $51.46 | $51.46 | $51.46 | $51.46 | $50.07 | 361 |
| 2016-03-14 | $51.26 | $51.26 | $51.26 | $51.26 | $49.88 | 96 |
| 2016-03-11 | $51.26 | $51.26 | $51.26 | $51.26 | $49.88 | 0 |
| 2016-03-10 | $51.26 | $51.26 | $51.26 | $51.26 | $49.88 | 761 |
| 2016-03-09 | $51.68 | $51.68 | $51.68 | $51.68 | $50.29 | 40 |
| 2016-03-08 | $51.45 | $51.68 | $51.45 | $51.68 | $50.29 | 1,755 |
| 2016-03-07 | $51.31 | $51.31 | $51.31 | $51.31 | $49.93 | 156 |
| 2016-03-04 | $51.30 | $51.30 | $51.30 | $51.30 | $49.92 | 1 |
| 2016-03-03 | $51.30 | $51.30 | $51.30 | $51.30 | $49.92 | 200 |
| 2016-03-02 | $51.17 | $51.17 | $51.17 | $51.17 | $49.80 | 0 |
| 2016-03-01 | $51.17 | $51.17 | $51.17 | $51.17 | $49.80 | 1 |
| 2016-02-29 | $51.23 | $51.23 | $51.23 | $51.23 | $49.80 | 0 |
| 2016-02-26 | $51.23 | $51.23 | $51.23 | $51.23 | $49.80 | 0 |
| 2016-02-25 | $51.23 | $51.23 | $51.23 | $51.23 | $49.80 | 0 |
| 2016-02-24 | $51.31 | $51.31 | $51.23 | $51.23 | $49.80 | 714 |
| 2016-02-23 | $51.21 | $51.24 | $51.21 | $51.23 | $49.80 | 1,558 |
| 2016-02-22 | $51.43 | $51.43 | $51.23 | $51.23 | $49.80 | 1,601 |
| 2016-02-19 | $51.48 | $51.48 | $51.48 | $51.48 | $50.05 | 403 |
| 2016-02-18 | $50.98 | $50.98 | $50.98 | $50.98 | $49.56 | 0 |
| 2016-02-17 | $50.98 | $50.98 | $50.98 | $50.98 | $49.56 | 0 |
| 2016-02-16 | $50.98 | $50.98 | $50.98 | $50.98 | $49.56 | 0 |
| 2016-02-12 | $50.98 | $50.98 | $50.98 | $50.98 | $49.56 | 28 |
| 2016-02-11 | $50.98 | $50.98 | $50.98 | $50.98 | $49.56 | 0 |
| 2016-02-10 | $50.98 | $50.98 | $50.98 | $50.98 | $49.56 | 0 |
| 2016-02-09 | $50.98 | $50.98 | $50.98 | $50.98 | $49.56 | 1 |
| 2016-02-08 | $50.98 | $50.98 | $50.98 | $50.98 | $49.56 | 1 |
| 2016-02-05 | $50.98 | $50.98 | $50.98 | $50.98 | $49.56 | 1 |
| 2016-02-04 | $50.98 | $50.98 | $50.98 | $50.98 | $49.56 | 1 |
| 2016-02-03 | $50.98 | $50.98 | $50.98 | $50.98 | $49.56 | 0 |
| 2016-02-02 | $50.98 | $50.98 | $50.98 | $50.98 | $49.56 | 0 |
| 2016-02-01 | $50.99 | $50.99 | $50.98 | $50.98 | $49.56 | 591 |
| 2016-01-29 | $50.81 | $50.81 | $50.81 | $50.81 | $49.33 | 1 |
| 2016-01-28 | $50.81 | $50.81 | $50.81 | $50.81 | $49.33 | 0 |
| 2016-01-27 | $50.81 | $50.81 | $50.81 | $50.81 | $49.33 | 0 |
| 2016-01-26 | $50.81 | $50.81 | $50.81 | $50.81 | $49.33 | 0 |
| 2016-01-25 | $50.81 | $50.81 | $50.81 | $50.81 | $49.33 | 29 |
| 2016-01-22 | $50.80 | $50.81 | $50.80 | $50.81 | $49.33 | 228 |
| 2016-01-21 | $50.99 | $50.99 | $50.99 | $50.99 | $49.51 | 1 |
| 2016-01-20 | $50.93 | $50.99 | $50.93 | $50.99 | $49.51 | 908 |
| 2016-01-19 | $50.88 | $50.88 | $50.88 | $50.88 | $49.40 | 734 |
| 2016-01-15 | $50.96 | $50.96 | $50.96 | $50.96 | $49.48 | 0 |
| 2016-01-14 | $50.96 | $50.96 | $50.96 | $50.96 | $49.48 | 0 |
| 2016-01-13 | $50.87 | $50.96 | $50.87 | $50.96 | $49.48 | 420 |
| 2016-01-12 | $51.02 | $51.02 | $51.02 | $51.02 | $49.54 | 67 |
| 2016-01-11 | $50.96 | $51.02 | $50.92 | $51.02 | $49.54 | 577 |
| 2016-01-08 | $50.84 | $50.84 | $50.84 | $50.84 | $49.36 | 0 |
| 2016-01-07 | $50.84 | $50.84 | $50.84 | $50.84 | $49.36 | 0 |
| 2016-01-06 | $50.84 | $50.84 | $50.84 | $50.84 | $49.36 | 0 |
| 2016-01-05 | $50.84 | $50.84 | $50.84 | $50.84 | $49.36 | 0 |
| 2016-01-04 | $50.84 | $50.84 | $50.84 | $50.84 | $49.36 | 0 |
| 2015-12-31 | $50.84 | $50.84 | $50.84 | $50.84 | $49.36 | 5 |
| 2015-12-30 | $50.84 | $50.84 | $50.84 | $50.84 | $49.36 | 6 |
| 2015-12-29 | $50.84 | $50.84 | $50.84 | $50.84 | $49.36 | 0 |
| 2015-12-28 | $50.84 | $50.84 | $50.84 | $50.84 | $49.36 | 5 |
| 2015-12-24 | $51.03 | $51.03 | $51.03 | $51.03 | $49.54 | 0 |
| 2015-12-23 | $51.17 | $51.22 | $51.17 | $51.22 | $49.37 | 577 |
| 2015-12-22 | $50.78 | $50.78 | $50.78 | $50.78 | $48.95 | 1 |
| 2015-12-21 | $50.78 | $50.78 | $50.78 | $50.78 | $48.95 | 0 |
| 2015-12-18 | $50.78 | $50.78 | $50.78 | $50.78 | $48.95 | 1 |
| 2015-12-17 | $50.78 | $50.78 | $50.78 | $50.78 | $48.95 | 0 |
| 2015-12-16 | $50.78 | $50.78 | $50.78 | $50.78 | $48.95 | 0 |
| 2015-12-15 | $51.09 | $51.09 | $50.75 | $50.78 | $48.95 | 1,607 |
| 2015-12-14 | $51.16 | $51.16 | $51.16 | $51.16 | $49.32 | 500 |
| 2015-12-11 | $51.43 | $51.43 | $51.43 | $51.43 | $49.58 | 0 |
| 2015-12-10 | $51.43 | $51.43 | $51.43 | $51.43 | $49.58 | 69 |
| 2015-12-09 | $51.43 | $51.43 | $51.43 | $51.43 | $49.58 | 0 |
| 2015-12-08 | $51.43 | $51.43 | $51.43 | $51.43 | $49.58 | 231 |
| 2015-12-07 | $51.20 | $51.20 | $51.20 | $51.20 | $49.35 | 129 |
| 2015-12-04 | $51.20 | $51.20 | $51.20 | $51.20 | $49.35 | 2 |
| 2015-12-03 | $51.21 | $51.31 | $51.20 | $51.20 | $49.35 | 1,886 |
| 2015-12-02 | $51.32 | $51.32 | $51.32 | $51.32 | $49.47 | 0 |
| 2015-12-01 | $51.32 | $51.32 | $51.32 | $51.32 | $49.47 | 57 |
| 2015-11-30 | $51.38 | $51.38 | $51.38 | $51.38 | $49.47 | 1 |
| 2015-11-27 | $51.38 | $51.38 | $51.38 | $51.38 | $49.47 | 290 |
| 2015-11-25 | $51.39 | $51.39 | $51.39 | $51.39 | $49.48 | 21 |
| 2015-11-24 | $51.39 | $51.39 | $51.39 | $51.39 | $49.48 | 1 |
| 2015-11-23 | $51.39 | $51.39 | $51.39 | $51.39 | $49.48 | 22 |
| 2015-11-20 | $51.38 | $51.39 | $51.38 | $51.39 | $49.48 | 462 |
| 2015-11-19 | $51.30 | $51.30 | $51.30 | $51.30 | $49.39 | 0 |
| 2015-11-18 | $51.30 | $51.30 | $51.30 | $51.30 | $49.39 | 165 |
| 2015-11-17 | $51.53 | $51.53 | $51.53 | $51.53 | $49.61 | 154 |
| 2015-11-16 | $51.32 | $51.32 | $51.32 | $51.32 | $49.41 | 135 |
| 2015-11-13 | $51.31 | $51.31 | $51.11 | $51.11 | $49.21 | 1,794 |
| 2015-11-12 | $51.45 | $51.45 | $51.45 | $51.45 | $49.54 | 0 |
| 2015-11-11 | $51.45 | $51.45 | $51.45 | $51.45 | $49.54 | 0 |
| 2015-11-10 | $51.45 | $51.45 | $51.45 | $51.45 | $49.54 | 184 |
| 2015-11-09 | $51.29 | $51.32 | $51.11 | $51.11 | $49.21 | 1,501 |
| 2015-11-06 | $52.19 | $52.19 | $52.19 | $52.19 | $50.25 | 2 |
| 2015-11-05 | $52.19 | $52.19 | $52.19 | $52.19 | $50.25 | 44 |
| 2015-11-04 | $52.19 | $52.19 | $52.19 | $52.19 | $50.25 | 34 |
| 2015-11-03 | $52.19 | $52.19 | $52.19 | $52.19 | $50.25 | 66 |
| 2015-11-02 | $52.19 | $52.19 | $52.19 | $52.19 | $50.25 | 65 |
| 2015-10-30 | $52.25 | $52.25 | $52.25 | $52.25 | $50.25 | 0 |
| 2015-10-29 | $52.25 | $52.25 | $52.25 | $52.25 | $50.25 | 0 |
| 2015-10-28 | $52.25 | $52.25 | $52.25 | $52.25 | $50.25 | 0 |
| 2015-10-27 | $52.25 | $52.25 | $52.25 | $52.25 | $50.25 | 301 |
| 2015-10-26 | $52.12 | $52.14 | $52.12 | $52.14 | $50.14 | 646 |
| 2015-10-23 | $51.73 | $51.73 | $51.73 | $51.73 | $49.75 | 0 |
| 2015-10-22 | $51.73 | $51.73 | $51.73 | $51.73 | $49.75 | 68 |
| 2015-10-21 | $51.73 | $51.73 | $51.73 | $51.73 | $49.75 | 0 |
| 2015-10-20 | $51.73 | $51.73 | $51.73 | $51.73 | $49.75 | 0 |
| 2015-10-19 | $51.73 | $51.73 | $51.73 | $51.73 | $49.75 | 0 |
| 2015-10-16 | $51.73 | $51.73 | $51.73 | $51.73 | $49.75 | 0 |
| 2015-10-15 | $51.73 | $51.73 | $51.73 | $51.73 | $49.75 | 91 |
| 2015-10-14 | $51.73 | $51.73 | $51.73 | $51.73 | $49.75 | 0 |
| 2015-10-13 | $51.73 | $51.73 | $51.73 | $51.73 | $49.75 | 188 |
| 2015-10-12 | $51.73 | $51.73 | $51.73 | $51.73 | $49.75 | 0 |
| 2015-10-09 | $51.73 | $51.73 | $51.73 | $51.73 | $49.75 | 375 |
| 2015-10-08 | $52.15 | $52.15 | $52.15 | $52.15 | $50.16 | 29 |
| 2015-10-07 | $52.15 | $52.15 | $52.15 | $52.15 | $50.16 | 132 |
| 2015-10-06 | $51.79 | $51.79 | $51.79 | $51.79 | $49.81 | 3 |
| 2015-10-05 | $51.79 | $51.79 | $51.79 | $51.79 | $49.81 | 1 |
| 2015-10-02 | $51.79 | $51.79 | $51.79 | $51.79 | $49.81 | 0 |
| 2015-10-01 | $51.79 | $51.79 | $51.79 | $51.79 | $49.81 | 58 |
| 2015-09-30 | $51.86 | $51.86 | $51.86 | $51.86 | $49.81 | 0 |
| 2015-09-29 | $51.86 | $51.86 | $51.86 | $51.86 | $49.81 | 176 |
| 2015-09-28 | $51.68 | $51.68 | $51.68 | $51.68 | $49.64 | 291 |
| 2015-09-24 | $51.78 | $51.78 | $51.78 | $51.78 | $49.74 | 488 |
| 2015-09-23 | $51.40 | $51.40 | $51.40 | $51.40 | $49.37 | 0 |
| 2015-09-22 | $51.40 | $51.40 | $51.40 | $51.40 | $49.37 | 182 |
| 2015-09-21 | $51.40 | $51.40 | $51.40 | $51.40 | $49.37 | 8 |
| 2015-09-18 | $51.40 | $51.40 | $51.40 | $51.40 | $49.37 | 131 |
| 2015-09-17 | $51.40 | $51.40 | $51.40 | $51.40 | $49.37 | 61 |
| 2015-09-16 | $51.40 | $51.40 | $51.40 | $51.40 | $49.37 | 99 |
| 2015-09-15 | $51.40 | $51.40 | $51.40 | $51.40 | $49.37 | 3,105 |
| 2015-09-14 | $51.83 | $51.83 | $51.83 | $51.83 | $49.78 | 57 |
| 2015-09-11 | $51.83 | $51.83 | $51.83 | $51.83 | $49.78 | 308 |
| 2015-09-10 | $51.83 | $51.83 | $51.83 | $51.83 | $49.78 | 0 |
| 2015-09-09 | $51.83 | $51.83 | $51.83 | $51.83 | $49.78 | 156 |
| 2015-09-08 | $51.61 | $51.90 | $51.61 | $51.77 | $49.72 | 7,312 |
| 2015-09-04 | $51.41 | $51.41 | $51.41 | $51.41 | $49.38 | 271 |
| 2015-09-03 | $51.48 | $51.48 | $51.41 | $51.41 | $49.38 | 907 |
| 2015-09-02 | $51.34 | $51.34 | $51.34 | $51.34 | $49.31 | 3 |
| 2015-09-01 | $51.34 | $51.34 | $51.34 | $51.34 | $49.31 | 1 |
| 2015-08-31 | $51.64 | $51.64 | $51.44 | $51.44 | $49.32 | 1,006 |
| 2015-08-28 | $51.72 | $51.72 | $51.72 | $51.72 | $49.59 | 0 |
| 2015-08-27 | $51.72 | $51.72 | $51.72 | $51.72 | $49.59 | 970 |
| 2015-08-26 | $51.86 | $51.86 | $51.86 | $51.86 | $49.72 | 0 |
COLUMBIA CORE BOND ETF (GMTB) News Headlines
Recent COLUMBIA CORE BOND ETF (GMTB) News
Similar Companies to COLUMBIA CORE BOND ETF (GMTB) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |