BOND returned -14.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $79.04 | $79.11 | $78.89 | $78.93 | 588,311 |
December 29 2022 | $79.09 | $79.25 | $79.06 | $79.24 | 245,844 |
December 28 2022 | $79.23 | $79.23 | $78.88 | $78.90 | 510,671 |
December 27 2022 | $79.43 | $79.48 | $79.13 | $79.13 | 365,157 |
December 23 2022 | $79.72 | $79.75 | $79.50 | $79.62 | 313,839 |
December 22 2022 | $79.93 | $79.96 | $79.80 | $79.83 | 353,782 |
December 21 2022 | $80.03 | $80.04 | $79.78 | $79.92 | 210,742 |
December 20 2022 | $79.83 | $79.90 | $79.69 | $79.70 | 239,935 |
December 19 2022 | $80.70 | $80.70 | $80.06 | $80.06 | 366,989 |
December 16 2022 | $80.63 | $80.85 | $80.38 | $80.70 | 880,950 |
December 15 2022 | $80.70 | $80.84 | $80.56 | $80.80 | 370,101 |
December 14 2022 | $80.50 | $81.04 | $80.30 | $80.70 | 607,239 |
December 13 2022 | $80.87 | $81.09 | $80.33 | $80.43 | 356,914 |
December 12 2022 | $80.03 | $80.30 | $79.72 | $79.85 | 241,676 |
December 09 2022 | $79.98 | $80.07 | $79.81 | $79.82 | 267,003 |
December 08 2022 | $80.13 | $80.39 | $80.10 | $80.17 | 265,834 |
December 07 2022 | $79.98 | $80.58 | $79.98 | $80.58 | 550,104 |
December 06 2022 | $79.69 | $79.84 | $79.58 | $79.74 | 278,090 |
December 05 2022 | $81.14 | $81.14 | $79.48 | $79.50 | 719,295 |
December 02 2022 | $79.50 | $80.17 | $79.39 | $80.17 | 232,918 |
December 01 2022 | $79.32 | $79.76 | $79.23 | $79.76 | 385,874 |
November 30 2022 | $78.62 | $79.08 | $78.46 | $79.08 | 237,911 |
November 29 2022 | $78.52 | $78.79 | $78.52 | $78.68 | 317,033 |
November 28 2022 | $79.00 | $79.02 | $78.76 | $78.79 | 284,880 |
November 25 2022 | $78.81 | $78.92 | $78.76 | $78.90 | 45,019 |
