BOND has returned 7.9% this year.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 04 2025 | $93.41 | $93.48 | $93.25 | $93.32 | 329,082 |
December 03 2025 | $93.48 | $93.54 | $93.34 | $93.50 | 337,776 |
December 02 2025 | $93.25 | $93.40 | $93.19 | $93.34 | 629,382 |
December 01 2025 | $93.19 | $93.27 | $93.16 | $93.20 | 345,617 |
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 |
November 19 2025 | $93.07 | $93.09 | $92.84 | $92.90 | 427,520 |
November 18 2025 | $93.04 | $93.08 | $92.83 | $92.95 | 347,564 |
November 17 2025 | $92.95 | $92.97 | $92.82 | $92.82 | 453,332 |
November 14 2025 | $93.18 | $93.20 | $92.84 | $92.90 | 396,042 |
November 13 2025 | $93.14 | $93.20 | $93.03 | $93.06 | 548,723 |
November 12 2025 | $93.30 | $93.34 | $93.20 | $93.31 | 444,120 |
November 11 2025 | $93.08 | $93.33 | $93.08 | $93.28 | 363,585 |
November 10 2025 | $93.03 | $93.13 | $93.00 | $93.07 | 232,136 |
November 07 2025 | $93.06 | $93.24 | $93.04 | $93.05 | 298,034 |
November 06 2025 | $93.12 | $93.18 | $93.05 | $93.08 | 781,559 |
November 05 2025 | $93.00 | $93.00 | $92.71 | $92.76 | 352,867 |
November 04 2025 | $93.06 | $93.13 | $92.95 | $93.10 | 324,223 |
November 03 2025 | $92.99 | $93.02 | $92.83 | $92.95 | 290,211 |
October 31 2025 | $93.13 | $93.21 | $93.00 | $93.06 | 541,826 |
October 30 2025 | $92.93 | $93.22 | $92.93 | $93.05 | 370,473 |
