Columbia Short Duration Bond ETF (SBND) Exchange: NYSE ARCA
Data as of April 25, 2024
$18.14 ($0.03) 0.14%
Columbia Short Duration Bond ETF - Daily Information
Click for more stock information on Columbia Short Duration Bond ETF.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $18.14 |
| Previous Close | $18.14 |
| High | $18.14 |
| Low | $18.14 |
| Adjusted Open | $18.14 |
| Previous Adjusted Close | $18.14 |
| Adjusted High | $18.14 |
| Adjusted Low | $18.14 |
About Columbia Short Duration Bond ETF (SBND)
Columbia Short Duration Bond ETF
Invest in Columbia Short Duration Bond ETF (SBND)
Historical Stock Data for Columbia Short Duration Bond ETF (SBND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 28 |
| 2024-04-24 | $18.16 | $18.16 | $18.11 | $18.11 | $18.11 | 8,413 |
| 2024-04-23 | $18.17 | $18.21 | $18.16 | $18.20 | $18.20 | 16,794 |
| 2024-04-22 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 113 |
| 2024-04-19 | $18.13 | $18.13 | $18.08 | $18.11 | $18.11 | 3,558 |
| 2024-04-18 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 13 |
| 2024-04-17 | $18.11 | $18.16 | $18.11 | $18.14 | $18.14 | 564 |
| 2024-04-16 | $18.10 | $18.10 | $18.10 | $18.10 | $18.10 | 60 |
| 2024-04-15 | $18.16 | $18.16 | $18.12 | $18.12 | $18.12 | 155 |
| 2024-04-12 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 145 |
| 2024-04-11 | $18.14 | $18.23 | $18.14 | $18.18 | $18.18 | 1,599 |
| 2024-04-10 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 363 |
| 2024-04-09 | $18.28 | $18.30 | $18.28 | $18.30 | $18.30 | 363 |
| 2024-04-08 | $18.27 | $18.27 | $18.27 | $18.27 | $18.27 | 1 |
| 2024-04-05 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 93 |
| 2024-04-04 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 239 |
| 2024-04-03 | $18.28 | $18.30 | $18.28 | $18.30 | $18.30 | 575 |
| 2024-04-02 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 3,557 |
| 2024-04-01 | $18.29 | $18.29 | $18.28 | $18.28 | $18.28 | 3,557 |
| 2024-03-28 | $18.39 | $18.40 | $18.39 | $18.40 | $18.32 | 153 |
| 2024-03-27 | $18.41 | $18.42 | $18.41 | $18.42 | $18.42 | 1,135 |
| 2024-03-26 | $18.36 | $18.37 | $18.36 | $18.37 | $18.37 | 2,717 |
| 2024-03-25 | $18.38 | $18.41 | $18.38 | $18.40 | $18.40 | 1,085 |
| 2024-03-22 | $18.41 | $18.41 | $18.41 | $18.41 | $18.41 | 108 |
| 2024-03-21 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 1,003 |
| 2024-03-20 | $18.33 | $18.37 | $18.33 | $18.37 | $18.37 | 497 |
| 2024-03-19 | $18.30 | $18.34 | $18.30 | $18.34 | $18.34 | 46,762 |
| 2024-03-18 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 70 |
| 2024-03-15 | $18.29 | $18.29 | $18.28 | $18.29 | $18.29 | 283 |
| 2024-03-14 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 34 |
| 2024-03-13 | $18.36 | $18.36 | $18.35 | $18.35 | $18.35 | 1,367 |
| 2024-03-12 | $18.37 | $18.38 | $18.37 | $18.38 | $18.38 | 323 |
| 2024-03-11 | $18.39 | $18.39 | $18.39 | $18.39 | $18.39 | 1,652 |
| 2024-03-08 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 9 |
| 2024-03-07 | $18.34 | $18.37 | $18.34 | $18.37 | $18.37 | 160 |
| 2024-03-06 | $18.36 | $18.36 | $18.33 | $18.33 | $18.33 | 3,330 |
| 2024-03-05 | $18.33 | $18.33 | $18.33 | $18.33 | $18.33 | 4 |
| 2024-03-04 | $18.30 | $18.30 | $18.30 | $18.30 | $18.30 | 394 |
| 2024-03-01 | $18.32 | $18.33 | $18.32 | $18.33 | $18.33 | 1,562 |
| 2024-02-29 | $18.32 | $18.33 | $18.32 | $18.33 | $18.26 | 801 |
| 2024-02-28 | $18.32 | $18.32 | $18.29 | $18.31 | $18.25 | 23,100 |
| 2024-02-27 | $18.29 | $18.30 | $18.29 | $18.30 | $18.23 | 2,802 |
| 2024-02-26 | $18.32 | $18.32 | $18.31 | $18.31 | $18.25 | 1,001 |
| 2024-02-23 | $18.28 | $18.30 | $18.27 | $18.29 | $18.23 | 6,438 |
| 2024-02-22 | $18.29 | $18.31 | $18.29 | $18.31 | $18.24 | 188 |
| 2024-02-21 | $18.32 | $18.32 | $18.30 | $18.30 | $18.23 | 274 |
| 2024-02-20 | $18.32 | $18.32 | $18.32 | $18.32 | $18.25 | 5 |
| 2024-02-16 | $18.30 | $18.39 | $18.30 | $18.30 | $18.23 | 25,821 |
| 2024-02-15 | $18.31 | $18.33 | $18.28 | $18.33 | $18.26 | 2,363 |
| 2024-02-14 | $18.32 | $18.32 | $18.30 | $18.30 | $18.24 | 879 |
| 2024-02-13 | $18.26 | $18.26 | $18.26 | $18.26 | $18.19 | 2 |
| 2024-02-12 | $18.34 | $18.37 | $18.34 | $18.35 | $18.28 | 3,329 |
| 2024-02-09 | $18.35 | $18.35 | $18.31 | $18.34 | $18.28 | 3,602 |
| 2024-02-08 | $18.34 | $18.35 | $18.34 | $18.35 | $18.28 | 347 |
| 2024-02-07 | $18.38 | $18.38 | $18.35 | $18.36 | $18.30 | 740 |
| 2024-02-06 | $18.36 | $18.36 | $18.36 | $18.36 | $18.29 | 67 |
| 2024-02-05 | $18.32 | $18.32 | $18.28 | $18.31 | $18.24 | 3,319 |
| 2024-02-02 | $18.39 | $18.39 | $18.38 | $18.38 | $18.31 | 676 |
| 2024-02-01 | $18.46 | $18.46 | $18.45 | $18.45 | $18.39 | 195 |
| 2024-01-31 | $18.48 | $18.49 | $18.48 | $18.49 | $18.36 | 306 |
| 2024-01-30 | $18.44 | $18.44 | $18.44 | $18.44 | $18.30 | 102 |
| 2024-01-29 | $18.44 | $18.44 | $18.44 | $18.44 | $18.31 | 4 |
| 2024-01-26 | $18.40 | $18.41 | $18.40 | $18.41 | $18.28 | 441 |
| 2024-01-25 | $18.40 | $18.40 | $18.40 | $18.40 | $18.27 | 703 |
| 2024-01-24 | $18.36 | $18.36 | $18.28 | $18.32 | $18.18 | 26,426 |
| 2024-01-23 | $18.37 | $18.37 | $18.37 | $18.37 | $18.24 | 30 |
| 2024-01-22 | $18.38 | $18.38 | $18.38 | $18.38 | $18.24 | 3 |
| 2024-01-19 | $18.33 | $18.36 | $18.33 | $18.36 | $18.22 | 354 |
| 2024-01-18 | $18.37 | $18.37 | $18.37 | $18.37 | $18.23 | 2 |
| 2024-01-17 | $18.36 | $18.36 | $18.36 | $18.36 | $18.22 | 2 |
| 2024-01-16 | $18.40 | $18.40 | $18.40 | $18.40 | $18.27 | 4 |
| 2024-01-12 | $18.48 | $18.48 | $18.47 | $18.47 | $18.33 | 601 |
| 2024-01-11 | $18.37 | $18.42 | $18.37 | $18.42 | $18.28 | 406 |
| 2024-01-10 | $18.37 | $18.37 | $18.36 | $18.36 | $18.22 | 3,064 |
| 2024-01-09 | $18.34 | $18.34 | $18.34 | $18.34 | $18.20 | 90 |
| 2024-01-08 | $18.28 | $18.32 | $18.28 | $18.31 | $18.18 | 728 |
| 2024-01-05 | $18.30 | $18.30 | $18.29 | $18.30 | $18.16 | 3,555 |
| 2024-01-04 | $18.29 | $18.30 | $18.24 | $18.29 | $18.16 | 6,551 |
| 2024-01-03 | $18.31 | $18.34 | $18.31 | $18.34 | $18.20 | 115 |
| 2024-01-02 | $18.34 | $18.34 | $18.34 | $18.34 | $18.20 | 149 |
| 2023-12-29 | $18.41 | $18.48 | $18.41 | $18.43 | $18.29 | 3,644 |
| 2023-12-28 | $18.43 | $18.43 | $18.39 | $18.43 | $18.30 | 2,024 |
| 2023-12-27 | $18.37 | $18.43 | $18.37 | $18.42 | $18.29 | 2,441 |
| 2023-12-26 | $18.34 | $18.38 | $18.34 | $18.37 | $18.23 | 3,555 |
| 2023-12-22 | $18.43 | $18.43 | $18.43 | $18.43 | $18.23 | 58 |
| 2023-12-21 | $18.43 | $18.43 | $18.42 | $18.42 | $18.22 | 170 |
| 2023-12-20 | $18.38 | $18.40 | $18.38 | $18.40 | $18.20 | 451 |
| 2023-12-19 | $18.38 | $18.38 | $18.38 | $18.38 | $18.18 | 218 |
| 2023-12-18 | $18.36 | $18.36 | $18.36 | $18.36 | $18.16 | 66 |
| 2023-12-15 | $18.37 | $18.46 | $18.37 | $18.40 | $18.20 | 4,658 |
| 2023-12-14 | $18.41 | $18.41 | $18.39 | $18.39 | $18.19 | 106 |
| 2023-12-13 | $18.21 | $18.31 | $18.21 | $18.31 | $18.11 | 216 |
| 2023-12-12 | $18.14 | $18.14 | $18.14 | $18.14 | $17.95 | 490 |
| 2023-12-11 | $18.13 | $18.13 | $18.13 | $18.13 | $17.94 | 658 |
| 2023-12-08 | $18.12 | $18.13 | $18.12 | $18.13 | $17.94 | 249 |
| 2023-12-07 | $18.19 | $18.19 | $18.18 | $18.18 | $17.99 | 6,030 |
| 2023-12-06 | $18.19 | $18.19 | $18.11 | $18.15 | $17.95 | 4,442 |
| 2023-12-05 | $18.15 | $18.16 | $18.14 | $18.16 | $17.96 | 808 |
| 2023-12-04 | $18.13 | $18.13 | $18.13 | $18.13 | $17.94 | 1 |
| 2023-12-01 | $18.04 | $18.15 | $18.04 | $18.15 | $17.96 | 1,099 |
| 2023-11-30 | $18.14 | $18.14 | $18.14 | $18.14 | $17.88 | 1,378 |
| 2023-11-29 | $18.16 | $18.16 | $18.16 | $18.16 | $17.90 | 101 |
| 2023-11-28 | $18.08 | $18.09 | $18.08 | $18.08 | $17.82 | 4,078 |
| 2023-11-27 | $18.01 | $18.07 | $18.01 | $18.05 | $17.80 | 4,457 |
| 2023-11-24 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 100 |
| 2023-11-22 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 103 |
| 2023-11-21 | $18.03 | $18.03 | $18.03 | $18.03 | $18.03 | 101 |
| 2023-11-20 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 83 |
| 2023-11-17 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 1 |
| 2023-11-16 | $17.98 | $17.98 | $17.98 | $17.98 | $17.98 | 14 |
| 2023-11-15 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 14 |
| 2023-11-14 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 58 |
| 2023-11-13 | $17.83 | $17.85 | $17.83 | $17.85 | $17.85 | 357 |
| 2023-11-10 | $17.84 | $17.84 | $17.81 | $17.84 | $17.84 | 19,744 |
| 2023-11-09 | $17.83 | $17.83 | $17.83 | $17.83 | $17.83 | 1 |
| 2023-11-08 | $17.88 | $17.91 | $17.88 | $17.90 | $17.90 | 331 |
| 2023-11-07 | $17.89 | $17.89 | $17.89 | $17.89 | $17.89 | 181 |
| 2023-11-06 | $17.90 | $17.95 | $17.87 | $17.87 | $17.87 | 17,797 |
| 2023-11-03 | $17.91 | $17.93 | $17.79 | $17.92 | $17.92 | 21,738 |
| 2023-11-02 | $17.84 | $17.94 | $17.84 | $17.84 | $17.84 | 18,490 |
| 2023-11-01 | $17.72 | $17.76 | $17.72 | $17.76 | $17.76 | 292 |
| 2023-10-31 | $17.74 | $17.74 | $17.74 | $17.74 | $17.68 | 100 |
| 2023-10-30 | $17.71 | $17.72 | $17.71 | $17.72 | $17.65 | 213 |
| 2023-10-27 | $17.73 | $17.73 | $17.73 | $17.73 | $17.73 | 78 |
| 2023-10-26 | $17.72 | $17.73 | $17.70 | $17.73 | $17.73 | 3,039 |
| 2023-10-25 | $17.71 | $17.71 | $17.65 | $17.67 | $17.67 | 9,319 |
| 2023-10-24 | $17.72 | $17.72 | $17.69 | $17.71 | $17.71 | 9,957 |
| 2023-10-23 | $17.67 | $17.70 | $17.67 | $17.69 | $17.69 | 3,781 |
| 2023-10-20 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 9 |
| 2023-10-19 | $17.62 | $17.64 | $17.62 | $17.63 | $17.63 | 11,171 |
| 2023-10-18 | $17.65 | $17.67 | $17.63 | $17.63 | $17.63 | 787 |
| 2023-10-17 | $17.67 | $17.67 | $17.67 | $17.67 | $17.67 | 16 |
| 2023-10-16 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 678 |
| 2023-10-13 | $17.76 | $17.77 | $17.76 | $17.77 | $17.77 | 946 |
| 2023-10-12 | $17.75 | $17.75 | $17.75 | $17.75 | $17.75 | 36,057 |
| 2023-10-11 | $17.80 | $17.80 | $17.79 | $17.80 | $17.80 | 36,057 |
| 2023-10-10 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 23 |
| 2023-10-09 | $17.71 | $17.76 | $17.71 | $17.76 | $17.76 | 3,436 |
| 2023-10-06 | $17.69 | $17.69 | $17.69 | $17.69 | $17.69 | 35 |
| 2023-10-05 | $17.71 | $17.72 | $17.70 | $17.71 | $17.71 | 8,335 |
| 2023-10-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 108 |
| 2023-10-03 | $17.66 | $17.66 | $17.63 | $17.64 | $17.64 | 3,030 |
| 2023-10-02 | $17.71 | $17.71 | $17.70 | $17.70 | $17.70 | 139 |
| 2023-09-29 | $17.85 | $17.85 | $17.82 | $17.83 | $17.77 | 3,011 |
| 2023-09-28 | $17.76 | $17.80 | $17.76 | $17.80 | $17.74 | 4,155 |
| 2023-09-27 | $17.80 | $17.81 | $17.77 | $17.77 | $17.71 | 31,827 |
| 2023-09-26 | $17.82 | $17.82 | $17.80 | $17.80 | $17.74 | 69,462 |
| 2023-09-25 | $17.81 | $17.81 | $17.80 | $17.81 | $17.75 | 2,141 |
| 2023-09-22 | $17.85 | $17.85 | $17.85 | $17.85 | $17.78 | 85 |
| 2023-09-21 | $17.82 | $17.82 | $17.82 | $17.82 | $17.76 | 110 |
| 2023-09-20 | $17.86 | $17.86 | $17.86 | $17.86 | $17.80 | 102 |
| 2023-09-19 | $17.87 | $17.91 | $17.86 | $17.86 | $17.80 | 2,884 |
| 2023-09-18 | $17.88 | $17.88 | $17.84 | $17.88 | $17.82 | 3,640 |
| 2023-09-15 | $17.90 | $17.90 | $17.89 | $17.89 | $17.82 | 1,345 |
| 2023-09-14 | $17.91 | $17.91 | $17.91 | $17.91 | $17.85 | 78 |
| 2023-09-13 | $17.92 | $17.92 | $17.92 | $17.92 | $17.86 | 39 |
| 2023-09-12 | $17.90 | $17.90 | $17.90 | $17.90 | $17.83 | 174 |
| 2023-09-11 | $17.90 | $17.91 | $17.89 | $17.90 | $17.83 | 9,490 |
| 2023-09-08 | $17.90 | $17.90 | $17.90 | $17.90 | $17.84 | 268 |
| 2023-09-07 | $17.89 | $17.89 | $17.89 | $17.89 | $17.83 | 152 |
| 2023-09-06 | $17.87 | $17.87 | $17.84 | $17.85 | $17.79 | 4,308 |
| 2023-09-05 | $17.89 | $17.89 | $17.89 | $17.89 | $17.83 | 608 |
| 2023-09-01 | $17.94 | $17.94 | $17.92 | $17.93 | $17.87 | 2,389 |
| 2023-08-31 | $18.01 | $18.02 | $18.01 | $18.02 | $17.89 | 1,186 |
| 2023-08-30 | $18.01 | $18.02 | $18.00 | $18.00 | $17.87 | 4,777 |
| 2023-08-29 | $18.01 | $18.01 | $18.01 | $18.01 | $17.88 | 85 |
| 2023-08-28 | $17.92 | $17.92 | $17.91 | $17.91 | $17.78 | 47,881 |
| 2023-08-25 | $17.91 | $17.91 | $17.90 | $17.90 | $17.77 | 2,001 |
| 2023-08-24 | $17.91 | $17.92 | $17.90 | $17.90 | $17.77 | 1,515 |
| 2023-08-23 | $17.90 | $17.99 | $17.90 | $17.94 | $17.81 | 4,315 |
| 2023-08-22 | $17.85 | $17.85 | $17.85 | $17.85 | $17.72 | 230 |
| 2023-08-21 | $17.85 | $17.85 | $17.85 | $17.85 | $17.72 | 2 |
| 2023-08-18 | $17.89 | $17.89 | $17.88 | $17.88 | $17.75 | 333 |
| 2023-08-17 | $17.87 | $17.88 | $17.87 | $17.88 | $17.75 | 3,827 |
| 2023-08-16 | $17.91 | $17.91 | $17.88 | $17.88 | $17.75 | 1,584 |
| 2023-08-15 | $17.92 | $17.92 | $17.92 | $17.92 | $17.79 | 90 |
| 2023-08-14 | $17.95 | $17.95 | $17.90 | $17.94 | $17.81 | 71,830 |
| 2023-08-11 | $17.96 | $17.96 | $17.96 | $17.96 | $17.83 | 348 |
| 2023-08-10 | $17.99 | $18.02 | $17.99 | $18.00 | $17.87 | 47,490 |
| 2023-08-09 | $18.04 | $18.04 | $18.02 | $18.02 | $17.89 | 308 |
| 2023-08-08 | $18.03 | $18.07 | $18.02 | $18.03 | $17.90 | 4,327 |
| 2023-08-07 | $18.01 | $18.01 | $18.01 | $18.01 | $17.88 | 80 |
| 2023-08-04 | $18.02 | $18.02 | $18.01 | $18.01 | $17.88 | 888 |
| 2023-08-03 | $17.91 | $18.08 | $17.91 | $17.95 | $17.82 | 85,718 |
| 2023-08-02 | $17.95 | $17.96 | $17.94 | $17.96 | $17.83 | 2,791 |
| 2023-08-01 | $17.99 | $17.99 | $17.97 | $17.97 | $17.85 | 1,506 |
| 2023-07-31 | $18.09 | $18.09 | $18.09 | $18.09 | $17.90 | 9 |
| 2023-07-28 | $18.06 | $18.07 | $18.06 | $18.07 | $17.87 | 377 |
| 2023-07-27 | $18.01 | $18.01 | $18.01 | $18.01 | $17.82 | 446 |
| 2023-07-26 | $18.04 | $18.09 | $18.04 | $18.09 | $17.89 | 446 |
| 2023-07-25 | $18.03 | $18.04 | $18.03 | $18.04 | $17.85 | 2,035 |
| 2023-07-24 | $18.07 | $18.07 | $18.07 | $18.07 | $17.88 | 385 |
| 2023-07-21 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 627 |
| 2023-07-20 | $18.05 | $18.06 | $18.05 | $18.05 | $18.05 | 1,982 |
| 2023-07-19 | $18.12 | $18.12 | $18.10 | $18.10 | $18.10 | 208 |
| 2023-07-18 | $18.10 | $18.10 | $18.09 | $18.09 | $18.09 | 1,696 |
| 2023-07-17 | $18.05 | $18.07 | $18.05 | $18.07 | $18.07 | 293 |
| 2023-07-14 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 414 |
| 2023-07-13 | $18.10 | $18.12 | $18.02 | $18.02 | $18.02 | 5,444 |
| 2023-07-12 | $18.01 | $18.05 | $18.01 | $18.05 | $18.05 | 366 |
| 2023-07-11 | $17.95 | $18.01 | $17.94 | $17.95 | $17.95 | 6,708 |
| 2023-07-10 | $17.82 | $17.94 | $17.82 | $17.94 | $17.94 | 2,288 |
| 2023-07-07 | $17.90 | $17.99 | $17.88 | $17.88 | $17.88 | 7,339 |
| 2023-07-06 | $17.88 | $17.90 | $17.82 | $17.87 | $17.87 | 16,672 |
| 2023-07-05 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 28 |
| 2023-07-03 | $17.95 | $17.98 | $17.93 | $17.94 | $17.94 | 82,781 |
| 2023-06-30 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 102 |
| 2023-06-29 | $17.99 | $18.00 | $17.99 | $18.00 | $18.00 | 102 |
| 2023-06-28 | $18.06 | $18.06 | $18.06 | $18.06 | $18.06 | 0 |
| 2023-06-27 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 3,756 |
| 2023-06-26 | $18.05 | $18.11 | $18.04 | $18.04 | $18.04 | 3,756 |
| 2023-06-23 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 1 |
| 2023-06-22 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 30 |
| 2023-06-21 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 711 |
| 2023-06-20 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 108 |
| 2023-06-16 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 641 |
| 2023-06-15 | $18.06 | $18.07 | $18.06 | $18.07 | $18.07 | 641 |
| 2023-06-14 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 5 |
| 2023-06-13 | $18.01 | $18.01 | $18.00 | $18.00 | $18.00 | 1,450 |
| 2023-06-12 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 6 |
| 2023-06-09 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 2,000 |
| 2023-06-08 | $18.03 | $18.03 | $18.02 | $18.02 | $18.02 | 1,033 |
| 2023-06-07 | $17.96 | $17.96 | $17.96 | $17.96 | $17.96 | 71 |
| 2023-06-06 | $18.02 | $18.02 | $18.02 | $18.02 | $18.02 | 3 |
| 2023-06-05 | $18.05 | $18.05 | $18.00 | $18.01 | $18.01 | 200 |
| 2023-06-02 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 2 |
| 2023-06-01 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 299 |
| 2023-05-31 | $18.05 | $18.06 | $18.05 | $18.06 | $18.00 | 129 |
| 2023-05-30 | $18.03 | $18.04 | $18.03 | $18.04 | $17.97 | 451 |
| 2023-05-26 | $17.93 | $17.99 | $17.93 | $17.98 | $17.91 | 2,652 |
| 2023-05-25 | $17.99 | $18.00 | $17.97 | $17.97 | $17.91 | 1,462 |
| 2023-05-24 | $18.01 | $18.01 | $18.00 | $18.01 | $17.94 | 2,488 |
| 2023-05-23 | $18.04 | $18.04 | $18.04 | $18.04 | $17.97 | 325 |
| 2023-05-22 | $18.06 | $18.12 | $18.06 | $18.06 | $18.00 | 3,517 |
| 2023-05-19 | $18.05 | $18.05 | $18.03 | $18.03 | $17.97 | 1,689 |
| 2023-05-18 | $18.06 | $18.06 | $18.06 | $18.06 | $18.00 | 75 |
| 2023-05-17 | $18.08 | $18.10 | $18.08 | $18.08 | $18.02 | 543 |
| 2023-05-16 | $18.11 | $18.11 | $18.01 | $18.09 | $18.02 | 4,783 |
| 2023-05-15 | $18.14 | $18.14 | $18.13 | $18.13 | $18.07 | 353 |
| 2023-05-12 | $18.11 | $18.11 | $18.11 | $18.11 | $18.05 | 169 |
| 2023-05-11 | $18.22 | $18.22 | $18.18 | $18.18 | $18.12 | 246 |
| 2023-05-10 | $18.18 | $18.20 | $18.18 | $18.19 | $18.13 | 2,250 |
| 2023-05-09 | $18.12 | $18.12 | $18.12 | $18.12 | $18.05 | 2,020 |
| 2023-05-08 | $18.14 | $18.14 | $18.12 | $18.12 | $18.06 | 2,020 |
| 2023-05-05 | $18.16 | $18.16 | $18.16 | $18.16 | $18.10 | 25 |
| 2023-05-04 | $18.18 | $18.18 | $18.18 | $18.18 | $18.12 | 62 |
| 2023-05-03 | $18.20 | $18.20 | $18.18 | $18.19 | $18.12 | 667 |
| 2023-05-02 | $18.15 | $18.15 | $18.15 | $18.15 | $18.09 | 1 |
| 2023-05-01 | $18.13 | $18.13 | $18.09 | $18.09 | $18.02 | 207 |
| 2023-04-28 | $18.20 | $18.20 | $18.20 | $18.20 | $18.09 | 2 |
| 2023-04-27 | $18.17 | $18.17 | $18.17 | $18.17 | $18.05 | 9 |
| 2023-04-26 | $18.19 | $18.19 | $18.19 | $18.19 | $18.07 | 11 |
| 2023-04-25 | $18.23 | $18.23 | $18.23 | $18.23 | $18.11 | 1 |
| 2023-04-24 | $18.17 | $18.21 | $18.17 | $18.17 | $18.05 | 2,802 |
| 2023-04-21 | $18.15 | $18.15 | $18.14 | $18.14 | $18.02 | 156 |
| 2023-04-20 | $18.13 | $18.13 | $18.13 | $18.13 | $18.01 | 100 |
| 2023-04-19 | $18.10 | $18.10 | $18.10 | $18.10 | $17.98 | 2 |
| 2023-04-18 | $18.13 | $18.13 | $18.13 | $18.13 | $18.01 | 2,902 |
| 2023-04-17 | $18.15 | $18.15 | $18.12 | $18.12 | $18.00 | 2,902 |
| 2023-04-14 | $18.19 | $18.19 | $18.15 | $18.15 | $18.03 | 704 |
| 2023-04-13 | $18.21 | $18.21 | $18.21 | $18.21 | $18.09 | 77 |
| 2023-04-12 | $18.17 | $18.17 | $18.17 | $18.17 | $18.05 | 383 |
| 2023-04-11 | $18.15 | $18.15 | $18.15 | $18.15 | $18.03 | 182 |
| 2023-04-10 | $18.14 | $18.14 | $18.14 | $18.14 | $18.02 | 31 |
| 2023-04-06 | $18.21 | $18.22 | $18.20 | $18.20 | $18.08 | 3,694 |
| 2023-04-05 | $18.23 | $18.24 | $18.20 | $18.20 | $18.08 | 212 |
| 2023-04-04 | $18.16 | $18.21 | $18.16 | $18.18 | $18.06 | 1,276 |
| 2023-04-03 | $18.16 | $18.19 | $18.16 | $18.17 | $18.05 | 498 |
| 2023-03-31 | $18.20 | $18.20 | $18.19 | $18.19 | $18.01 | 473 |
| 2023-03-30 | $18.10 | $18.15 | $18.10 | $18.11 | $17.94 | 19,633 |
| 2023-03-29 | $18.04 | $18.07 | $18.04 | $18.07 | $17.89 | 206 |
| 2023-03-28 | $18.03 | $18.03 | $18.03 | $18.03 | $17.85 | 5 |
| 2023-03-27 | $18.04 | $18.04 | $18.04 | $18.04 | $17.86 | 1 |
| 2023-03-24 | $18.12 | $18.12 | $18.12 | $18.12 | $17.94 | 1 |
| 2023-03-23 | $18.11 | $18.11 | $18.11 | $18.11 | $17.94 | 15 |
| 2023-03-22 | $18.09 | $18.09 | $18.09 | $18.09 | $17.92 | 15 |
| 2023-03-21 | $18.00 | $18.00 | $18.00 | $18.00 | $17.83 | 3 |
| 2023-03-20 | $18.00 | $18.01 | $17.96 | $17.96 | $17.79 | 318 |
| 2023-03-17 | $18.02 | $18.02 | $18.02 | $18.02 | $17.85 | 31 |
| 2023-03-16 | $17.96 | $17.96 | $17.96 | $17.96 | $17.79 | 31 |
| 2023-03-15 | $17.98 | $18.00 | $17.98 | $18.00 | $17.83 | 206 |
| 2023-03-14 | $17.95 | $17.97 | $17.95 | $17.96 | $17.78 | 802 |
| 2023-03-13 | $17.98 | $17.98 | $17.98 | $17.98 | $17.80 | 13 |
| 2023-03-10 | $17.90 | $17.96 | $17.88 | $17.93 | $17.75 | 4,641 |
| 2023-03-09 | $17.88 | $17.88 | $17.86 | $17.86 | $17.68 | 608 |
| 2023-03-08 | $17.83 | $17.83 | $17.83 | $17.83 | $17.66 | 4 |
| 2023-03-07 | $17.89 | $17.89 | $17.87 | $17.87 | $17.69 | 136 |
| 2023-03-06 | $17.91 | $17.91 | $17.91 | $17.91 | $17.74 | 3 |
| 2023-03-03 | $17.88 | $17.90 | $17.88 | $17.90 | $17.73 | 210 |
| 2023-03-02 | $17.85 | $17.85 | $17.85 | $17.85 | $17.68 | 100 |
| 2023-03-01 | $17.87 | $17.87 | $17.87 | $17.87 | $17.69 | 2 |
| 2023-02-28 | $17.94 | $17.94 | $17.94 | $17.94 | $17.72 | 40 |
| 2023-02-27 | $17.96 | $17.96 | $17.96 | $17.96 | $17.73 | 2 |
| 2023-02-24 | $17.92 | $17.92 | $17.92 | $17.92 | $17.69 | 7 |
| 2023-02-23 | $17.99 | $17.99 | $17.99 | $17.99 | $17.77 | 5 |
| 2023-02-22 | $17.97 | $17.97 | $17.94 | $17.94 | $17.72 | 1,930 |
| 2023-02-21 | $17.90 | $17.90 | $17.90 | $17.90 | $17.68 | 30 |
| 2023-02-17 | $17.98 | $18.01 | $17.96 | $18.01 | $17.79 | 500 |
| 2023-02-16 | $17.99 | $17.99 | $17.99 | $17.99 | $17.77 | 25 |
| 2023-02-15 | $18.02 | $18.02 | $18.02 | $18.02 | $17.80 | 2 |
| 2023-02-14 | $18.01 | $18.03 | $18.01 | $18.03 | $17.81 | 145 |
| 2023-02-13 | $18.08 | $18.08 | $18.07 | $18.07 | $17.84 | 175 |
| 2023-02-10 | $18.05 | $18.05 | $18.05 | $18.05 | $17.83 | 2 |
| 2023-02-09 | $18.09 | $18.09 | $18.09 | $18.09 | $17.87 | 1 |
| 2023-02-08 | $18.14 | $18.14 | $18.14 | $18.14 | $17.91 | 2 |
| 2023-02-07 | $18.16 | $18.16 | $18.15 | $18.15 | $17.92 | 434 |
| 2023-02-06 | $18.15 | $18.15 | $18.14 | $18.14 | $17.92 | 302 |
| 2023-02-03 | $18.20 | $18.20 | $18.20 | $18.20 | $17.98 | 28 |
| 2023-02-02 | $18.33 | $18.33 | $18.29 | $18.29 | $18.07 | 200 |
| 2023-02-01 | $18.23 | $18.29 | $18.23 | $18.29 | $18.07 | 215 |
| 2023-01-31 | $18.25 | $18.26 | $18.25 | $18.26 | $17.98 | 150 |
| 2023-01-30 | $18.20 | $18.20 | $18.20 | $18.20 | $17.93 | 2,783 |
| 2023-01-27 | $18.24 | $18.24 | $18.24 | $18.24 | $17.96 | 175 |
| 2023-01-26 | $18.26 | $18.26 | $18.26 | $18.26 | $17.98 | 101 |
| 2023-01-25 | $18.26 | $18.26 | $18.26 | $18.26 | $17.98 | 628 |
| 2023-01-24 | $18.26 | $18.26 | $18.25 | $18.25 | $17.97 | 628 |
| 2023-01-23 | $18.20 | $18.23 | $18.20 | $18.22 | $17.94 | 4,143 |
| 2023-01-20 | $18.24 | $18.24 | $18.24 | $18.24 | $17.96 | 11 |
| 2023-01-19 | $18.25 | $18.25 | $18.25 | $18.25 | $17.97 | 33 |
| 2023-01-18 | $18.28 | $18.28 | $18.28 | $18.28 | $18.00 | 2 |
| 2023-01-17 | $18.22 | $18.22 | $18.20 | $18.20 | $17.92 | 2,065 |
| 2023-01-13 | $18.22 | $18.22 | $18.17 | $18.17 | $17.89 | 204 |
| 2023-01-12 | $18.22 | $18.22 | $18.22 | $18.22 | $17.94 | 0 |
| 2023-01-11 | $18.15 | $18.15 | $18.15 | $18.15 | $17.87 | 84 |
| 2023-01-10 | $18.10 | $18.10 | $18.10 | $18.10 | $17.82 | 84 |
| 2023-01-09 | $18.11 | $18.11 | $18.11 | $18.11 | $17.83 | 2 |
| 2023-01-06 | $18.09 | $18.09 | $18.09 | $18.09 | $17.81 | 454 |
| 2023-01-05 | $17.95 | $17.95 | $17.91 | $17.95 | $17.68 | 454 |
| 2023-01-04 | $17.98 | $17.98 | $17.98 | $17.98 | $17.70 | 100 |
| 2023-01-03 | $17.92 | $17.92 | $17.92 | $17.92 | $17.65 | 30 |
| 2022-12-30 | $17.89 | $17.89 | $17.89 | $17.89 | $17.61 | 9 |
| 2022-12-29 | $17.93 | $17.93 | $17.93 | $17.93 | $17.65 | 9 |
| 2022-12-28 | $17.85 | $17.85 | $17.85 | $17.85 | $17.58 | 2 |
| 2022-12-27 | $17.89 | $17.90 | $17.89 | $17.90 | $17.63 | 100 |
| 2022-12-23 | $18.01 | $18.01 | $18.01 | $18.01 | $17.68 | 650 |
| 2022-12-22 | $18.02 | $18.02 | $18.01 | $18.01 | $17.68 | 650 |
| 2022-12-21 | $18.05 | $18.05 | $18.05 | $18.05 | $17.72 | 50 |
| 2022-12-20 | $18.00 | $18.00 | $18.00 | $18.00 | $17.67 | 1 |
| 2022-12-19 | $18.04 | $18.04 | $18.04 | $18.04 | $17.71 | 1 |
| 2022-12-16 | $18.07 | $18.07 | $18.07 | $18.07 | $17.75 | 2 |
| 2022-12-15 | $18.10 | $18.10 | $18.10 | $18.10 | $17.77 | 150 |
| 2022-12-14 | $18.15 | $18.15 | $18.11 | $18.11 | $17.78 | 150 |
| 2022-12-13 | $18.09 | $18.09 | $18.09 | $18.09 | $17.76 | 200 |
| 2022-12-12 | $18.01 | $18.01 | $18.01 | $18.01 | $17.68 | 4 |
| 2022-12-09 | $18.03 | $18.03 | $18.01 | $18.01 | $17.69 | 2,773 |
| 2022-12-08 | $18.03 | $18.03 | $18.03 | $18.03 | $17.70 | 1 |
| 2022-12-07 | $18.03 | $18.12 | $18.03 | $18.05 | $17.72 | 1,488 |
| 2022-12-06 | $17.99 | $17.99 | $17.97 | $17.97 | $17.64 | 202 |
| 2022-12-05 | $17.98 | $17.99 | $17.96 | $17.96 | $17.64 | 569 |
| 2022-12-02 | $18.03 | $18.05 | $18.03 | $18.05 | $17.72 | 200 |
| 2022-12-01 | $18.01 | $18.05 | $18.01 | $18.05 | $17.72 | 304 |
| 2022-11-30 | $17.92 | $18.01 | $17.92 | $18.01 | $17.64 | 338 |
| 2022-11-29 | $17.91 | $17.91 | $17.91 | $17.91 | $17.54 | 460 |
| 2022-11-28 | $17.91 | $17.91 | $17.91 | $17.91 | $17.54 | 85 |
| 2022-11-25 | $17.95 | $17.95 | $17.95 | $17.95 | $17.58 | 505 |
| 2022-11-23 | $17.92 | $17.93 | $17.91 | $17.93 | $17.56 | 650 |
| 2022-11-22 | $17.88 | $17.89 | $17.88 | $17.89 | $17.52 | 200 |
| 2022-11-21 | $17.86 | $17.86 | $17.86 | $17.86 | $17.49 | 216 |
| 2022-11-18 | $17.86 | $17.86 | $17.85 | $17.85 | $17.85 | 1,100 |
| 2022-11-17 | $17.86 | $17.87 | $17.85 | $17.87 | $17.87 | 1,517 |
| 2022-11-16 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 101 |
| 2022-11-15 | $17.90 | $17.92 | $17.90 | $17.92 | $17.92 | 217 |
| 2022-11-14 | $17.84 | $17.85 | $17.84 | $17.85 | $17.85 | 210 |
| 2022-11-11 | $17.85 | $17.87 | $17.85 | $17.87 | $17.87 | 477 |
| 2022-11-10 | $17.84 | $17.87 | $17.72 | $17.87 | $17.87 | 13,588 |
| 2022-11-09 | $17.63 | $17.63 | $17.60 | $17.60 | $17.60 | 3,980 |
| 2022-11-08 | $17.60 | $17.64 | $17.60 | $17.63 | $17.63 | 9,333 |
| 2022-11-07 | $17.59 | $17.60 | $17.57 | $17.59 | $17.59 | 2,646 |
| 2022-11-04 | $17.58 | $17.61 | $17.57 | $17.61 | $17.61 | 3,106 |
| 2022-11-03 | $17.58 | $17.58 | $17.56 | $17.57 | $17.57 | 868 |
| 2022-11-02 | $17.65 | $17.65 | $17.59 | $17.59 | $17.59 | 600 |
| 2022-11-01 | $17.66 | $17.66 | $17.63 | $17.64 | $17.64 | 600 |
| 2022-10-31 | $17.66 | $17.67 | $17.64 | $17.64 | $17.59 | 300 |
| 2022-10-28 | $17.71 | $17.72 | $17.71 | $17.72 | $17.72 | 200 |
| 2022-10-27 | $17.73 | $17.73 | $17.72 | $17.72 | $17.72 | 595 |
| 2022-10-26 | $17.67 | $17.68 | $17.64 | $17.65 | $17.65 | 6,488 |
| 2022-10-25 | $17.63 | $17.63 | $17.62 | $17.62 | $17.62 | 634 |
| 2022-10-24 | $17.60 | $17.60 | $17.53 | $17.54 | $17.54 | 3,100 |
| 2022-10-21 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 1,835 |
| 2022-10-20 | $17.53 | $17.53 | $17.47 | $17.47 | $17.47 | 1,835 |
| 2022-10-19 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 3 |
| 2022-10-18 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 6 |
| 2022-10-17 | $17.58 | $17.58 | $17.58 | $17.58 | $17.58 | 0 |
| 2022-10-14 | $17.52 | $17.52 | $17.52 | $17.52 | $17.52 | 417 |
| 2022-10-13 | $17.56 | $17.58 | $17.56 | $17.58 | $17.58 | 1,041 |
| 2022-10-12 | $17.61 | $17.61 | $17.61 | $17.61 | $17.61 | 2 |
| 2022-10-11 | $17.62 | $17.62 | $17.58 | $17.60 | $17.60 | 4,013 |
| 2022-10-10 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 66 |
| 2022-10-07 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 28 |
| 2022-10-06 | $17.72 | $17.73 | $17.72 | $17.72 | $17.72 | 1,012 |
| 2022-10-05 | $17.71 | $17.76 | $17.71 | $17.76 | $17.76 | 7,996 |
| 2022-10-04 | $17.80 | $17.80 | $17.80 | $17.80 | $17.80 | 892 |
| 2022-10-03 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 34 |
| 2022-09-30 | $17.65 | $17.65 | $17.65 | $17.65 | $17.65 | 2 |
| 2022-09-29 | $17.68 | $17.68 | $17.68 | $17.68 | $17.68 | 2 |
| 2022-09-28 | $17.77 | $17.77 | $17.77 | $17.77 | $17.77 | 1 |
| 2022-09-27 | $17.60 | $17.60 | $17.60 | $17.60 | $17.60 | 1 |
| 2022-09-26 | $17.64 | $17.64 | $17.64 | $17.64 | $17.64 | 2 |
| 2022-09-23 | $17.76 | $17.78 | $17.75 | $17.78 | $17.78 | 2,123 |
| 2022-09-22 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 1 |
| 2022-09-21 | $17.93 | $17.93 | $17.93 | $17.93 | $17.93 | 5 |
| 2022-09-20 | $17.92 | $17.93 | $17.92 | $17.93 | $17.93 | 213 |
| 2022-09-19 | $17.99 | $18.00 | $17.99 | $18.00 | $18.00 | 383 |
| 2022-09-16 | $18.01 | $18.01 | $18.01 | $18.01 | $18.01 | 28 |
| 2022-09-15 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 3 |
| 2022-09-14 | $18.05 | $18.05 | $18.05 | $18.05 | $18.05 | 3 |
| 2022-09-13 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 1 |
| 2022-09-12 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2022-09-09 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 348 |
| 2022-09-08 | $18.15 | $18.16 | $18.15 | $18.15 | $18.15 | 348 |
| 2022-09-07 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 13 |
| 2022-09-06 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 13 |
| 2022-09-02 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 1 |
| 2022-09-01 | $18.12 | $18.12 | $18.12 | $18.12 | $18.12 | 0 |
| 2022-08-31 | $18.16 | $18.16 | $18.16 | $18.16 | $18.11 | 8,405 |
| 2022-08-30 | $18.19 | $18.22 | $18.17 | $18.22 | $18.17 | 8,405 |
| 2022-08-29 | $18.24 | $18.24 | $18.24 | $18.24 | $18.19 | 1 |
| 2022-08-26 | $18.26 | $18.26 | $18.26 | $18.26 | $18.21 | 0 |
| 2022-08-25 | $18.34 | $18.34 | $18.34 | $18.34 | $18.29 | 0 |
| 2022-08-24 | $18.28 | $18.28 | $18.28 | $18.28 | $18.23 | 0 |
| 2022-08-23 | $18.30 | $18.30 | $18.30 | $18.30 | $18.25 | 2 |
| 2022-08-22 | $18.27 | $18.27 | $18.27 | $18.27 | $18.22 | 2 |
| 2022-08-19 | $18.34 | $18.34 | $18.34 | $18.34 | $18.29 | 0 |
| 2022-08-18 | $18.42 | $18.42 | $18.42 | $18.42 | $18.37 | 12 |
| 2022-08-17 | $18.40 | $18.40 | $18.40 | $18.40 | $18.35 | 12 |
| 2022-08-16 | $18.47 | $18.47 | $18.47 | $18.47 | $18.42 | 1 |
| 2022-08-15 | $18.49 | $18.50 | $18.49 | $18.50 | $18.45 | 255 |
| 2022-08-12 | $18.47 | $18.53 | $18.47 | $18.50 | $18.45 | 11,501 |
| 2022-08-11 | $18.42 | $18.42 | $18.42 | $18.42 | $18.38 | 31 |
| 2022-08-10 | $18.46 | $18.46 | $18.46 | $18.46 | $18.41 | 1 |
| 2022-08-09 | $18.38 | $18.38 | $18.38 | $18.38 | $18.33 | 1 |
| 2022-08-08 | $18.44 | $18.44 | $18.44 | $18.44 | $18.39 | 1 |
| 2022-08-05 | $18.40 | $18.40 | $18.40 | $18.40 | $18.35 | 49 |
| 2022-08-04 | $18.49 | $18.49 | $18.49 | $18.49 | $18.44 | 1 |
| 2022-08-03 | $18.45 | $18.45 | $18.45 | $18.45 | $18.40 | 24 |
| 2022-08-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.35 | 1 |
| 2022-08-01 | $18.46 | $18.48 | $18.46 | $18.48 | $18.43 | 456 |
| 2022-07-29 | $18.52 | $18.52 | $18.52 | $18.52 | $18.43 | 1 |
| 2022-07-28 | $18.43 | $18.49 | $18.43 | $18.49 | $18.40 | 2,788 |
| 2022-07-27 | $18.41 | $18.41 | $18.41 | $18.41 | $18.31 | 8 |
| 2022-07-26 | $18.32 | $18.32 | $18.32 | $18.32 | $18.23 | 8 |
| 2022-07-25 | $18.36 | $18.36 | $18.36 | $18.36 | $18.26 | 0 |
| 2022-07-22 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 1 |
| 2022-07-21 | $18.23 | $18.29 | $18.22 | $18.29 | $18.29 | 1,993 |
| 2022-07-20 | $18.20 | $18.24 | $18.20 | $18.21 | $18.21 | 541 |
| 2022-07-19 | $18.19 | $18.19 | $18.19 | $18.19 | $18.19 | 1 |
| 2022-07-18 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 1 |
| 2022-07-15 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 2 |
| 2022-07-14 | $18.13 | $18.13 | $18.13 | $18.13 | $18.13 | 2 |
| 2022-07-13 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2022-07-12 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 4 |
| 2022-07-11 | $18.15 | $18.15 | $18.15 | $18.15 | $18.15 | 4 |
| 2022-07-08 | $18.14 | $18.14 | $18.14 | $18.14 | $18.14 | 43 |
| 2022-07-07 | $18.18 | $18.18 | $18.18 | $18.18 | $18.18 | 17 |
| 2022-07-06 | $18.08 | $18.08 | $18.08 | $18.08 | $18.08 | 17 |
| 2022-07-05 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0 |
| 2022-07-01 | $18.16 | $18.16 | $18.16 | $18.16 | $18.16 | 0 |
| 2022-06-30 | $18.12 | $18.12 | $18.12 | $18.12 | $18.08 | 1 |
| 2022-06-29 | $18.06 | $18.06 | $18.06 | $18.06 | $18.02 | 1 |
| 2022-06-28 | $18.05 | $18.05 | $18.05 | $18.05 | $18.01 | 3 |
| 2022-06-27 | $18.10 | $18.10 | $18.10 | $18.10 | $18.05 | 7 |
| 2022-06-24 | $18.13 | $18.13 | $18.13 | $18.13 | $18.09 | 902 |
| 2022-06-23 | $18.12 | $18.12 | $18.12 | $18.12 | $18.07 | 4 |
| 2022-06-22 | $18.06 | $18.06 | $18.06 | $18.06 | $18.01 | 4 |
| 2022-06-21 | $18.03 | $18.07 | $18.03 | $18.03 | $17.99 | 262 |
| 2022-06-17 | $18.03 | $18.03 | $18.03 | $18.03 | $17.98 | 7,714 |
| 2022-06-16 | $17.97 | $18.04 | $17.97 | $18.00 | $17.96 | 7,714 |
| 2022-06-15 | $18.06 | $18.06 | $18.06 | $18.06 | $18.01 | 2 |
| 2022-06-14 | $17.96 | $17.99 | $17.90 | $17.90 | $17.85 | 1,331 |
| 2022-06-13 | $17.96 | $17.96 | $17.96 | $17.96 | $17.92 | 3 |
| 2022-06-10 | $18.20 | $18.20 | $18.20 | $18.20 | $18.16 | 3 |
| 2022-06-09 | $18.34 | $18.34 | $18.34 | $18.34 | $18.30 | 20 |
| 2022-06-08 | $18.40 | $18.40 | $18.40 | $18.40 | $18.36 | 4 |
| 2022-06-07 | $18.44 | $18.44 | $18.44 | $18.44 | $18.39 | 25 |
| 2022-06-06 | $18.43 | $18.43 | $18.43 | $18.43 | $18.38 | 1 |
| 2022-06-03 | $18.46 | $18.48 | $18.46 | $18.48 | $18.43 | 116 |
| 2022-06-02 | $18.51 | $18.51 | $18.51 | $18.51 | $18.46 | 1 |
| 2022-06-01 | $18.50 | $18.50 | $18.50 | $18.50 | $18.45 | 150 |
| 2022-05-31 | $18.57 | $18.57 | $18.57 | $18.57 | $18.49 | 0 |
| 2022-05-27 | $18.62 | $18.62 | $18.62 | $18.62 | $18.54 | 0 |
| 2022-05-26 | $18.60 | $18.60 | $18.60 | $18.60 | $18.52 | 372 |
| 2022-05-25 | $18.51 | $18.54 | $18.51 | $18.54 | $18.46 | 372 |
| 2022-05-24 | $18.38 | $18.50 | $18.38 | $18.48 | $18.40 | 680 |
| 2022-05-23 | $18.41 | $18.41 | $18.41 | $18.41 | $18.33 | 0 |
| 2022-05-20 | $18.41 | $18.41 | $18.41 | $18.41 | $18.33 | 1 |
| 2022-05-19 | $18.40 | $18.40 | $18.40 | $18.40 | $18.32 | 1 |
| 2022-05-18 | $18.35 | $18.35 | $18.35 | $18.35 | $18.27 | 1 |
| 2022-05-17 | $18.39 | $18.39 | $18.39 | $18.39 | $18.31 | 1 |
| 2022-05-16 | $18.43 | $18.43 | $18.43 | $18.43 | $18.35 | 64 |
| 2022-05-13 | $18.41 | $18.41 | $18.41 | $18.41 | $18.33 | 2 |
| 2022-05-12 | $18.43 | $18.43 | $18.43 | $18.43 | $18.35 | 0 |
| 2022-05-11 | $18.42 | $18.42 | $18.42 | $18.42 | $18.34 | 870,038 |
| 2022-05-10 | $18.47 | $18.47 | $18.43 | $18.43 | $18.35 | 870,038 |
| 2022-05-09 | $18.39 | $18.39 | $18.39 | $18.39 | $18.31 | 2 |
| 2022-05-06 | $18.39 | $18.39 | $18.39 | $18.39 | $18.31 | 42 |
| 2022-05-05 | $18.39 | $18.39 | $18.39 | $18.39 | $18.31 | 13 |
| 2022-05-04 | $18.50 | $18.50 | $18.50 | $18.50 | $18.42 | 13 |
| 2022-05-03 | $18.43 | $18.43 | $18.43 | $18.43 | $18.35 | 88 |
| 2022-05-02 | $18.39 | $18.39 | $18.39 | $18.39 | $18.31 | 88 |
| 2022-04-29 | $18.47 | $18.47 | $18.47 | $18.47 | $18.35 | 1 |
| 2022-04-28 | $18.51 | $18.51 | $18.51 | $18.51 | $18.39 | 1 |
| 2022-04-27 | $18.60 | $18.60 | $18.54 | $18.54 | $18.42 | 251 |
| 2022-04-26 | $18.57 | $18.57 | $18.57 | $18.57 | $18.45 | 1 |
| 2022-04-25 | $18.48 | $18.48 | $18.48 | $18.48 | $18.36 | 1 |
| 2022-04-22 | $18.50 | $18.50 | $18.48 | $18.48 | $18.36 | 804 |
| 2022-04-21 | $18.51 | $18.51 | $18.51 | $18.51 | $18.39 | 1 |
| 2022-04-20 | $18.58 | $18.58 | $18.58 | $18.58 | $18.47 | 3 |
| 2022-04-19 | $18.55 | $18.55 | $18.55 | $18.55 | $18.43 | 0 |
| 2022-04-18 | $18.63 | $18.63 | $18.63 | $18.63 | $18.51 | 181 |
| 2022-04-14 | $18.64 | $18.64 | $18.64 | $18.64 | $18.53 | 0 |
| 2022-04-13 | $18.76 | $18.77 | $18.72 | $18.72 | $18.61 | 4,858 |
| 2022-04-12 | $18.74 | $18.83 | $18.71 | $18.71 | $18.59 | 9,092 |
| 2022-04-11 | $18.63 | $18.63 | $18.63 | $18.63 | $18.52 | 1 |
| 2022-04-08 | $18.69 | $18.69 | $18.69 | $18.69 | $18.58 | 14 |
| 2022-04-07 | $18.74 | $18.74 | $18.74 | $18.74 | $18.63 | 27 |
| 2022-04-06 | $18.73 | $18.73 | $18.73 | $18.73 | $18.62 | 1 |
| 2022-04-05 | $18.78 | $18.78 | $18.78 | $18.78 | $18.67 | 18 |
| 2022-04-04 | $18.87 | $18.87 | $18.87 | $18.87 | $18.76 | 194 |
| 2022-04-01 | $18.83 | $18.83 | $18.83 | $18.83 | $18.72 | 3 |
| 2022-03-31 | $18.93 | $18.93 | $18.93 | $18.93 | $18.77 | 99 |
| 2022-03-30 | $18.93 | $18.93 | $18.93 | $18.93 | $18.77 | 1 |
| 2022-03-29 | $18.91 | $18.91 | $18.91 | $18.91 | $18.75 | 1 |
| 2022-03-28 | $18.80 | $18.83 | $18.80 | $18.83 | $18.67 | 513 |
| 2022-03-25 | $18.87 | $18.91 | $18.81 | $18.81 | $18.65 | 2,995 |
| 2022-03-24 | $18.86 | $18.86 | $18.86 | $18.86 | $18.70 | 11 |
| 2022-03-23 | $18.89 | $18.89 | $18.89 | $18.89 | $18.73 | 1,026 |
| 2022-03-22 | $18.86 | $18.88 | $18.80 | $18.88 | $18.72 | 1,026 |
| 2022-03-21 | $18.88 | $18.88 | $18.88 | $18.88 | $18.72 | 3 |
| 2022-03-18 | $18.99 | $18.99 | $18.99 | $18.99 | $18.84 | 3 |
| 2022-03-17 | $18.97 | $18.97 | $18.97 | $18.97 | $18.81 | 86 |
| 2022-03-16 | $18.91 | $18.91 | $18.91 | $18.91 | $18.75 | 86 |
| 2022-03-15 | $18.87 | $18.87 | $18.87 | $18.87 | $18.71 | 0 |
| 2022-03-14 | $18.85 | $18.85 | $18.85 | $18.85 | $18.69 | 0 |
| 2022-03-11 | $18.92 | $18.92 | $18.92 | $18.92 | $18.76 | 873 |
| 2022-03-10 | $18.88 | $18.96 | $18.88 | $18.96 | $18.80 | 873 |
| 2022-03-09 | $19.01 | $19.01 | $19.01 | $19.01 | $18.85 | 2 |
| 2022-03-08 | $18.98 | $18.98 | $18.91 | $18.97 | $18.81 | 5,193 |
| 2022-03-07 | $19.04 | $19.04 | $19.04 | $19.04 | $18.89 | 37 |
| 2022-03-04 | $19.14 | $19.14 | $19.09 | $19.11 | $18.95 | 1,113 |
| 2022-03-03 | $19.16 | $19.16 | $19.16 | $19.16 | $19.00 | 11 |
| 2022-03-02 | $19.15 | $19.15 | $19.15 | $19.15 | $18.99 | 14 |
| 2022-03-01 | $19.20 | $19.20 | $19.19 | $19.19 | $19.03 | 389 |
| 2022-02-28 | $19.28 | $19.28 | $19.28 | $19.28 | $19.09 | 6 |
| 2022-02-25 | $19.25 | $19.25 | $19.25 | $19.25 | $19.06 | 0 |
| 2022-02-24 | $19.19 | $19.19 | $19.19 | $19.19 | $19.00 | 0 |
| 2022-02-23 | $19.23 | $19.23 | $19.23 | $19.23 | $19.04 | 1 |
| 2022-02-22 | $19.28 | $19.28 | $19.28 | $19.28 | $19.09 | 1 |
| 2022-02-18 | $19.31 | $19.31 | $19.31 | $19.31 | $19.12 | 499 |
| 2022-02-17 | $19.32 | $19.32 | $19.32 | $19.32 | $19.13 | 499 |
| 2022-02-16 | $19.24 | $19.28 | $19.24 | $19.28 | $19.09 | 730 |
| 2022-02-15 | $19.28 | $19.28 | $19.28 | $19.28 | $19.09 | 4,380 |
| 2022-02-14 | $19.31 | $19.31 | $19.31 | $19.31 | $19.12 | 4,380 |
| 2022-02-11 | $19.31 | $19.31 | $19.31 | $19.31 | $19.12 | 1 |
| 2022-02-10 | $19.29 | $19.29 | $19.29 | $19.29 | $19.10 | 1 |
| 2022-02-09 | $19.42 | $19.42 | $19.42 | $19.42 | $19.23 | 4,481 |
| 2022-02-08 | $19.42 | $19.42 | $19.41 | $19.41 | $19.22 | 4,481 |
| 2022-02-07 | $19.42 | $19.43 | $19.42 | $19.43 | $19.24 | 149 |
| 2022-02-04 | $19.42 | $19.42 | $19.41 | $19.42 | $19.23 | 4,096 |
| 2022-02-03 | $19.49 | $19.49 | $19.47 | $19.49 | $19.30 | 26,550 |
| 2022-02-02 | $19.51 | $19.53 | $19.51 | $19.52 | $19.33 | 1,140 |
| 2022-02-01 | $19.48 | $19.49 | $19.47 | $19.49 | $19.29 | 1,490 |
| 2022-01-31 | $19.50 | $19.52 | $19.49 | $19.52 | $19.30 | 17,995 |
| 2022-01-28 | $19.51 | $19.52 | $19.35 | $19.52 | $19.29 | 20,379 |
| 2022-01-27 | $19.53 | $19.53 | $19.53 | $19.53 | $19.31 | 410 |
| 2022-01-26 | $19.61 | $19.63 | $19.57 | $19.57 | $19.35 | 18,864 |
| 2022-01-25 | $19.64 | $19.64 | $19.60 | $19.61 | $19.39 | 15,456 |
| 2022-01-24 | $19.61 | $19.66 | $19.61 | $19.63 | $19.41 | 19,352 |
| 2022-01-21 | $19.64 | $19.64 | $19.62 | $19.62 | $19.40 | 25,309 |
| 2022-01-20 | $19.61 | $19.61 | $19.61 | $19.61 | $19.39 | 401 |
| 2022-01-19 | $19.63 | $19.63 | $19.61 | $19.61 | $19.39 | 401 |
| 2022-01-18 | $19.58 | $19.58 | $19.58 | $19.58 | $19.36 | 338 |
| 2022-01-14 | $19.64 | $19.64 | $19.64 | $19.64 | $19.41 | 188 |
| 2022-01-13 | $19.67 | $19.67 | $19.65 | $19.67 | $19.44 | 303 |
| 2022-01-12 | $19.72 | $19.72 | $19.72 | $19.72 | $19.49 | 506 |
| 2022-01-11 | $19.70 | $19.70 | $19.69 | $19.69 | $19.46 | 183 |
| 2022-01-10 | $19.68 | $19.68 | $19.68 | $19.68 | $19.45 | 0 |
| 2022-01-07 | $19.70 | $19.70 | $19.70 | $19.70 | $19.47 | 481 |
| 2022-01-06 | $19.74 | $19.74 | $19.74 | $19.74 | $19.51 | 481 |
| 2022-01-05 | $19.76 | $19.76 | $19.76 | $19.76 | $19.53 | 46 |
| 2022-01-04 | $19.79 | $19.79 | $19.79 | $19.79 | $19.56 | 14 |
| 2022-01-03 | $19.78 | $19.78 | $19.78 | $19.78 | $19.55 | 16 |
| 2021-12-31 | $19.82 | $19.82 | $19.82 | $19.82 | $19.59 | 62 |
| 2021-12-30 | $19.81 | $19.81 | $19.81 | $19.81 | $19.58 | 183 |
| 2021-12-29 | $19.82 | $19.82 | $19.82 | $19.82 | $19.59 | 2 |
| 2021-12-28 | $19.85 | $19.85 | $19.83 | $19.83 | $19.60 | 2,087 |
| 2021-12-27 | $19.85 | $19.85 | $19.85 | $19.85 | $19.59 | 91 |
| 2021-12-23 | $19.81 | $19.84 | $19.77 | $19.84 | $19.58 | 5,000 |
| 2021-12-22 | $19.83 | $19.83 | $19.83 | $19.83 | $19.58 | 10,811 |
| 2021-12-21 | $19.80 | $19.82 | $19.80 | $19.82 | $19.57 | 10,811 |
| 2021-12-20 | $19.82 | $19.82 | $19.82 | $19.82 | $19.57 | 50 |
| 2021-12-17 | $19.82 | $19.82 | $19.82 | $19.82 | $19.57 | 50 |
| 2021-12-16 | $19.84 | $19.85 | $19.83 | $19.83 | $19.58 | 427 |
| 2021-12-15 | $19.78 | $19.79 | $19.78 | $19.79 | $19.54 | 179 |
| 2021-12-14 | $19.79 | $19.79 | $19.79 | $19.79 | $19.54 | 27 |
| 2021-12-13 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 0 |
| 2021-12-10 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 516,500 |
| 2021-12-09 | $19.79 | $19.80 | $19.79 | $19.80 | $19.55 | 516,500 |
| 2021-12-08 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 263 |
| 2021-12-07 | $19.81 | $19.81 | $19.81 | $19.81 | $19.56 | 263 |
| 2021-12-06 | $19.82 | $19.82 | $19.78 | $19.80 | $19.55 | 5,502 |
| 2021-12-03 | $19.80 | $19.80 | $19.80 | $19.80 | $19.55 | 3 |
| 2021-12-02 | $19.77 | $19.77 | $19.77 | $19.77 | $19.52 | 6 |
| 2021-12-01 | $19.73 | $19.78 | $19.73 | $19.76 | $19.51 | 1,187 |
| 2021-11-30 | $19.78 | $19.80 | $19.78 | $19.78 | $19.50 | 537 |
| 2021-11-29 | $19.75 | $19.76 | $19.75 | $19.76 | $19.49 | 2,697 |
| 2021-11-26 | $19.77 | $19.77 | $19.77 | $19.77 | $19.50 | 0 |
| 2021-11-24 | $19.76 | $19.76 | $19.76 | $19.76 | $19.49 | 2,914 |
| 2021-11-23 | $19.78 | $19.79 | $19.76 | $19.77 | $19.50 | 2,914 |
| 2021-11-22 | $19.79 | $19.82 | $19.79 | $19.80 | $19.53 | 53,024 |
| 2021-11-19 | $19.84 | $19.84 | $19.84 | $19.84 | $19.57 | 2 |
| 2021-11-18 | $19.81 | $19.86 | $19.81 | $19.84 | $19.57 | 2,374 |
| 2021-11-17 | $19.83 | $19.83 | $19.81 | $19.83 | $19.56 | 1,130 |
| 2021-11-16 | $19.85 | $19.86 | $19.83 | $19.83 | $19.56 | 2,073 |
| 2021-11-15 | $19.83 | $19.85 | $19.81 | $19.83 | $19.56 | 1,200 |
| 2021-11-12 | $19.84 | $19.85 | $19.84 | $19.85 | $19.58 | 190 |
| 2021-11-11 | $19.85 | $19.85 | $19.85 | $19.85 | $19.58 | 190 |
| 2021-11-10 | $19.92 | $19.92 | $19.88 | $19.88 | $19.61 | 190 |
| 2021-11-09 | $19.94 | $19.94 | $19.94 | $19.94 | $19.66 | 1 |
| 2021-11-08 | $19.92 | $19.95 | $19.91 | $19.91 | $19.64 | 5,478 |
| 2021-11-05 | $19.92 | $19.95 | $19.92 | $19.94 | $19.66 | 648 |
| 2021-11-04 | $19.90 | $19.92 | $19.90 | $19.91 | $19.63 | 785 |
| 2021-11-03 | $19.89 | $19.89 | $19.87 | $19.87 | $19.59 | 309 |
| 2021-11-02 | $19.85 | $19.87 | $19.85 | $19.87 | $19.60 | 1,082 |
| 2021-11-01 | $19.86 | $19.86 | $19.84 | $19.85 | $19.57 | 1,859 |
| 2021-10-29 | $19.89 | $19.91 | $19.88 | $19.90 | $19.58 | 707 |
| 2021-10-28 | $19.91 | $19.91 | $19.91 | $19.91 | $19.59 | 218 |
| 2021-10-27 | $19.90 | $19.90 | $19.90 | $19.90 | $19.58 | 1 |
| 2021-10-26 | $19.88 | $19.88 | $19.88 | $19.88 | $19.57 | 1 |
| 2021-10-25 | $19.89 | $19.89 | $19.89 | $19.89 | $19.57 | 420 |
| 2021-10-22 | $19.88 | $19.88 | $19.88 | $19.88 | $19.57 | 420 |
| 2021-10-21 | $19.85 | $19.87 | $19.85 | $19.87 | $19.56 | 5,800 |
| 2021-10-20 | $19.92 | $19.92 | $19.90 | $19.90 | $19.58 | 510 |
| 2021-10-19 | $19.92 | $19.92 | $19.91 | $19.91 | $19.60 | 497 |
| 2021-10-18 | $19.92 | $19.92 | $19.92 | $19.92 | $19.61 | 35,508 |
| 2021-10-15 | $19.92 | $19.95 | $19.92 | $19.92 | $19.61 | 35,508 |
| 2021-10-14 | $19.92 | $19.95 | $19.92 | $19.94 | $19.62 | 7,500 |
| 2021-10-13 | $19.93 | $19.93 | $19.92 | $19.92 | $19.60 | 637 |
| 2021-10-12 | $19.90 | $19.92 | $19.90 | $19.92 | $19.60 | 271 |
| 2021-10-11 | $19.91 | $19.94 | $19.91 | $19.92 | $19.61 | 4,140 |
| 2021-10-08 | $19.96 | $19.96 | $19.95 | $19.95 | $19.63 | 200 |
| 2021-10-07 | $19.96 | $19.98 | $19.94 | $19.95 | $19.64 | 19,417 |
| 2021-10-06 | $19.96 | $19.96 | $19.96 | $19.96 | $19.64 | 513 |
| 2021-10-05 | $19.99 | $19.99 | $19.97 | $19.97 | $19.66 | 1,067 |
| 2021-10-04 | $19.94 | $19.97 | $19.94 | $19.97 | $19.65 | 3,018 |
| 2021-10-01 | $19.96 | $19.99 | $19.96 | $19.97 | $19.66 | 18,114 |
| 2021-09-30 | $19.96 | $19.96 | $19.93 | $19.95 | $19.63 | 21,759 |
| 2021-09-29 | $19.97 | $19.97 | $19.93 | $19.95 | $19.64 | 1,810 |
| 2021-09-28 | $19.98 | $19.98 | $19.96 | $19.96 | $19.64 | 849 |
| 2021-09-27 | $20.00 | $20.00 | $19.98 | $19.98 | $19.67 | 8,606 |
| 2021-09-24 | $20.01 | $20.05 | $19.97 | $19.99 | $19.67 | 19,984 |
| 2021-09-23 | $20.02 | $20.04 | $20.01 | $20.01 | $19.69 | 2,125 |
| 2021-09-22 | $20.05 | $20.05 | $20.03 | $20.04 | $19.73 | 6,848 |
| 2021-09-21 | $20.04 | $20.06 | $20.04 | $20.04 | $19.72 | 2,769 |
Columbia Short Duration Bond ETF (SBND) News Headlines
Recent Columbia Short Duration Bond ETF (SBND) News
Similar Companies to Columbia Short Duration Bond ETF (SBND) 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 | -- | -- | -- |