BOND returned -14.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $78.02 | $78.09 | $77.87 | $77.91 | 588,311 |
December 29 2022 | $78.06 | $78.23 | $78.04 | $78.21 | 245,844 |
December 28 2022 | $78.20 | $78.21 | $77.86 | $77.88 | 510,671 |
December 27 2022 | $78.40 | $78.45 | $78.11 | $78.11 | 365,157 |
December 23 2022 | $78.69 | $78.71 | $78.47 | $78.59 | 313,839 |
December 22 2022 | $78.90 | $78.92 | $78.77 | $78.79 | 353,782 |
December 21 2022 | $79.00 | $79.01 | $78.75 | $78.89 | 210,742 |
December 20 2022 | $78.80 | $78.87 | $78.66 | $78.67 | 239,935 |
December 19 2022 | $79.66 | $79.66 | $79.02 | $79.02 | 366,989 |
December 16 2022 | $79.59 | $79.81 | $79.34 | $79.66 | 880,950 |
December 15 2022 | $79.66 | $79.80 | $79.51 | $79.75 | 370,101 |
December 14 2022 | $79.46 | $79.99 | $79.26 | $79.65 | 607,239 |
December 13 2022 | $79.82 | $80.04 | $79.29 | $79.39 | 356,914 |
December 12 2022 | $79.00 | $79.26 | $78.69 | $78.82 | 241,676 |
December 09 2022 | $78.95 | $79.04 | $78.78 | $78.78 | 267,003 |
December 08 2022 | $79.09 | $79.35 | $79.06 | $79.14 | 265,834 |
December 07 2022 | $78.95 | $79.54 | $78.95 | $79.54 | 550,104 |
December 06 2022 | $78.66 | $78.81 | $78.55 | $78.71 | 278,090 |
December 05 2022 | $80.09 | $80.09 | $78.45 | $78.47 | 719,295 |
December 02 2022 | $78.47 | $79.14 | $78.36 | $79.14 | 232,918 |
December 01 2022 | $78.29 | $78.73 | $78.21 | $78.73 | 385,874 |
November 30 2022 | $77.60 | $78.05 | $77.44 | $78.05 | 237,911 |
November 29 2022 | $77.51 | $77.77 | $77.51 | $77.66 | 317,033 |
November 28 2022 | $77.98 | $78.00 | $77.74 | $77.77 | 284,880 |
November 25 2022 | $77.79 | $77.90 | $77.74 | $77.88 | 45,019 |
