BOND returned -14.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $76.74 | $76.81 | $76.59 | $76.63 | 588,311 |
December 29 2022 | $76.78 | $76.94 | $76.76 | $76.93 | 245,844 |
December 28 2022 | $76.92 | $76.92 | $76.58 | $76.60 | 510,671 |
December 27 2022 | $77.11 | $77.16 | $76.82 | $76.82 | 365,157 |
December 23 2022 | $77.40 | $77.42 | $77.19 | $77.30 | 313,839 |
December 22 2022 | $77.60 | $77.63 | $77.47 | $77.50 | 353,782 |
December 21 2022 | $77.70 | $77.71 | $77.46 | $77.59 | 210,742 |
December 20 2022 | $77.51 | $77.57 | $77.37 | $77.38 | 239,935 |
December 19 2022 | $78.35 | $78.35 | $77.73 | $77.73 | 366,989 |
December 16 2022 | $78.28 | $78.49 | $78.04 | $78.35 | 880,950 |
December 15 2022 | $78.35 | $78.49 | $78.21 | $78.44 | 370,101 |
December 14 2022 | $78.16 | $78.68 | $77.96 | $78.34 | 607,239 |
December 13 2022 | $78.51 | $78.72 | $77.99 | $78.09 | 356,914 |
December 12 2022 | $77.70 | $77.95 | $77.40 | $77.52 | 241,676 |
December 09 2022 | $77.65 | $77.74 | $77.48 | $77.49 | 267,003 |
December 08 2022 | $77.79 | $78.05 | $77.76 | $77.84 | 265,834 |
December 07 2022 | $77.65 | $78.23 | $77.65 | $78.23 | 550,104 |
December 06 2022 | $77.36 | $77.52 | $77.26 | $77.41 | 278,090 |
December 05 2022 | $78.77 | $78.77 | $77.16 | $77.19 | 719,295 |
December 02 2022 | $77.18 | $77.84 | $77.07 | $77.84 | 232,918 |
December 01 2022 | $77.01 | $77.44 | $76.92 | $77.44 | 385,874 |
November 30 2022 | $76.33 | $76.77 | $76.17 | $76.77 | 237,911 |
November 29 2022 | $76.23 | $76.50 | $76.23 | $76.39 | 317,033 |
November 28 2022 | $76.70 | $76.72 | $76.47 | $76.50 | 284,880 |
November 25 2022 | $76.51 | $76.62 | $76.46 | $76.60 | 45,019 |