BOND has returned 8.2% since January 1, 2025.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 26 2025 | $93.70 | $93.76 | $93.59 | $93.60 | 214,455 |
December 24 2025 | $93.54 | $93.66 | $93.46 | $93.60 | 249,302 |
December 23 2025 | $93.16 | $93.40 | $93.14 | $93.35 | 383,800 |
December 22 2025 | $93.36 | $93.42 | $93.29 | $93.31 | 321,153 |
December 19 2025 | $93.41 | $93.49 | $93.33 | $93.35 | 418,200 |
December 18 2025 | $93.54 | $93.55 | $93.42 | $93.45 | 489,600 |
December 17 2025 | $93.23 | $93.32 | $93.19 | $93.27 | 763,500 |
December 16 2025 | $93.10 | $93.32 | $93.04 | $93.28 | 310,700 |
December 15 2025 | $93.14 | $93.25 | $93.05 | $93.06 | 281,300 |
December 12 2025 | $93.00 | $93.05 | $92.94 | $92.98 | 361,400 |
December 11 2025 | $93.48 | $93.48 | $93.21 | $93.25 | 330,000 |
December 10 2025 | $92.86 | $93.21 | $92.85 | $93.20 | 543,300 |
December 09 2025 | $93.11 | $93.16 | $92.88 | $92.88 | 684,373 |
December 08 2025 | $93.20 | $93.22 | $92.87 | $92.96 | 690,102 |
December 05 2025 | $93.37 | $93.38 | $93.13 | $93.22 | 574,200 |
December 04 2025 | $93.41 | $93.48 | $93.25 | $93.32 | 329,100 |
December 03 2025 | $93.48 | $93.54 | $93.34 | $93.50 | 337,800 |
December 02 2025 | $93.25 | $93.40 | $93.19 | $93.34 | 629,400 |
December 01 2025 | $93.19 | $93.27 | $93.16 | $93.20 | 345,600 |
November 28 2025 | $93.66 | $93.70 | $93.53 | $93.57 | 175,811 |
November 26 2025 | $93.66 | $93.77 | $93.49 | $93.75 | 371,340 |
November 25 2025 | $93.55 | $93.78 | $93.50 | $93.67 | 295,872 |
November 24 2025 | $93.37 | $93.48 | $93.32 | $93.46 | 294,150 |
November 21 2025 | $93.34 | $93.34 | $93.11 | $93.26 | 444,328 |
November 20 2025 | $92.95 | $93.13 | $92.95 | $93.05 | 374,932 |
