Bank of the James Financial Group Inc (BOTJ) stock
BOTJNasdaqState Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 12, 2026Score 13/303% above fair value
$23.76+0.09 (+0.38%)
Close on Oct 30, 2026Market cap $107.95MP/E 9.4Yield 1.68%
Price history
Bank of the James Financial share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$23.76
+0.38% on the day
52-week range
$16.15 – $30.84
-23.0% from the high
Change over 52 weeks
+46.3%
From $16.24 on Oct 30, 2025
Average volume
37,788
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $29.82 | $30.84 | $23.20 | $23.76 | -20.08% | 231,931 |
| Oct 19, 2026 | $26.96 | $29.73 | $26.41 | $29.73 | +10.77% | 239,142 |
| Oct 12, 2026 | $26.98 | $27.62 | $26.65 | $26.84 | -0.37% | 248,151 |
| Oct 5, 2026 | $27.39 | $27.96 | $26.85 | $26.94 | -1.32% | 146,661 |
| Sep 28, 2026 | $26.75 | $28.50 | $26.56 | $27.30 | +2.06% | 228,382 |
| Sep 21, 2026 | $27.26 | $27.62 | $25.50 | $26.75 | -1.83% | 315,065 |
| Sep 14, 2026 | $27.56 | $28.00 | $26.76 | $27.25 | -0.80% | 127,025 |
| Sep 8, 2026 | $27.60 | $28.30 | $27.38 | $27.47 | -0.47% | 139,980 |
| Aug 31, 2026 | $27.00 | $28.01 | $26.59 | $27.60 | +2.18% | 159,220 |
| Aug 24, 2026 | $26.97 | $27.51 | $26.35 | $27.01 | -0.22% | 180,784 |
| Aug 17, 2026 | $27.55 | $27.98 | $26.64 | $27.07 | -2.52% | 183,498 |
| Aug 10, 2026 | $27.50 | $28.29 | $27.00 | $27.77 | +1.91% | 246,705 |
| Aug 3, 2026 | $26.96 | $28.52 | $26.42 | $27.25 | +0.78% | 241,734 |
| Jul 27, 2026 | $26.94 | $28.56 | $26.82 | $27.04 | +0.41% | 131,695 |
| Jul 20, 2026 | $26.72 | $27.54 | $26.04 | $26.93 | +0.86% | 126,117 |
| Jul 13, 2026 | $25.52 | $27.42 | $25.35 | $26.70 | +4.66% | 167,294 |
| Jul 6, 2026 | $25.73 | $26.06 | $24.98 | $25.51 | -0.43% | 99,196 |
| Jun 29, 2026 | $24.61 | $26.60 | $24.52 | $25.62 | +4.53% | 156,085 |
| Jun 22, 2026 | $24.55 | $24.90 | $24.40 | $24.51 | -0.16% | 97,057 |
| Jun 15, 2026 | $24.86 | $25.22 | $23.83 | $24.55 | -0.85% | 109,231 |
| Jun 8, 2026 | $23.14 | $26.49 | $23.08 | $24.76 | +7.89% | 140,643 |
| Jun 1, 2026 | $22.65 | $23.05 | $22.35 | $22.95 | +0.09% | 55,132 |
| May 26, 2026 | $23.19 | $23.25 | $22.80 | $22.93 | +0.79% | 52,239 |
| May 18, 2026 | $23.22 | $23.29 | $22.57 | $22.75 | -0.48% | 72,768 |
| May 11, 2026 | $23.45 | $23.45 | $22.66 | $22.86 | -2.01% | 52,820 |
| May 4, 2026 | $23.00 | $29.79 | $22.95 | $23.33 | +1.74% | 125,149 |
| Apr 27, 2026 | $23.40 | $23.40 | $22.90 | $22.93 | -1.55% | 12,021 |
| Apr 20, 2026 | $23.31 | $23.50 | $23.10 | $23.29 | +0.78% | 24,757 |
| Apr 13, 2026 | $22.20 | $23.45 | $21.70 | $23.11 | +3.96% | 87,759 |
| Apr 6, 2026 | $21.05 | $23.00 | $20.50 | $22.23 | +5.36% | 72,577 |
| Mar 30, 2026 | $20.60 | $21.10 | $20.35 | $21.10 | +2.43% | 26,386 |
| Mar 23, 2026 | $20.41 | $21.10 | $20.41 | $20.60 | +2.90% | 16,805 |
| Mar 16, 2026 | $20.90 | $21.40 | $20.00 | $20.02 | -4.39% | 41,314 |
| Mar 9, 2026 | $19.80 | $21.00 | $19.70 | $20.94 | +4.80% | 18,586 |
| Mar 2, 2026 | $19.65 | $20.29 | $19.00 | $19.98 | +0.30% | 35,504 |
| Feb 23, 2026 | $20.84 | $21.35 | $19.92 | $19.92 | -4.69% | 24,609 |
| Feb 17, 2026 | $20.90 | $21.45 | $20.40 | $20.90 | +0.77% | 26,718 |
| Feb 9, 2026 | $20.81 | $21.39 | $20.00 | $20.74 | +1.42% | 36,271 |
| Feb 2, 2026 | $19.35 | $21.49 | $19.35 | $20.45 | +8.20% | 27,637 |
| Jan 26, 2026 | $17.75 | $20.00 | $17.75 | $18.90 | +4.30% | 12,862 |
| Jan 20, 2026 | $18.10 | $18.40 | $17.34 | $18.12 | -1.25% | 12,799 |
| Jan 12, 2026 | $18.10 | $18.56 | $18.10 | $18.35 | +1.38% | 3,688 |
| Jan 5, 2026 | $18.60 | $18.60 | $17.70 | $18.10 | -2.37% | 10,825 |
| Dec 29, 2025 | $18.69 | $18.70 | $18.21 | $18.54 | +1.81% | 6,689 |
| Dec 22, 2025 | $17.95 | $18.68 | $17.75 | $18.21 | +1.17% | 6,093 |
| Dec 15, 2025 | $18.00 | $18.75 | $17.89 | $18.00 | 0.00% | 23,961 |
| Dec 8, 2025 | $18.00 | $18.50 | $17.76 | $18.00 | +1.12% | 15,126 |
| Dec 1, 2025 | $17.50 | $18.04 | $17.50 | $17.80 | -1.11% | 13,126 |
| Nov 24, 2025 | $17.25 | $18.14 | $16.65 | $18.00 | +1.29% | 25,508 |
| Nov 17, 2025 | $16.75 | $18.50 | $16.49 | $17.77 | +5.77% | 33,233 |
| Nov 10, 2025 | $17.00 | $17.46 | $16.55 | $16.80 | -1.00% | 6,064 |
| Nov 3, 2025 | $16.21 | $17.50 | $16.20 | $16.97 | -0.47% | 12,157 |
| Oct 27, 2025 | $15.80 | $17.05 | $15.72 | $17.05 | +7.23% | 21,359 |
| Oct 20, 2025 | $15.70 | $16.00 | $14.44 | $15.90 | +0.89% | 7,733 |
| Oct 13, 2025 | $15.68 | $15.84 | $14.57 | $15.76 | -0.02% | 15,422 |
| Oct 6, 2025 | $15.65 | $16.00 | $15.40 | $15.76 | +0.72% | 13,777 |
| Sep 29, 2025 | $15.70 | $15.72 | $15.49 | $15.65 | -0.57% | 3,809 |
| Sep 22, 2025 | $15.45 | $15.75 | $15.25 | $15.74 | +2.21% | 8,104 |
| Sep 15, 2025 | $15.50 | $15.60 | $15.13 | $15.40 | +0.98% | 7,172 |
| Sep 8, 2025 | $15.49 | $15.52 | $14.29 | $15.25 | -1.53% | 6,182 |
| Sep 2, 2025 | $15.35 | $15.77 | $15.35 | $15.49 | -0.34% | 10,810 |
| Aug 25, 2025 | $15.00 | $15.60 | $15.00 | $15.54 | +3.74% | 25,137 |
| Aug 18, 2025 | $13.99 | $14.98 | $13.99 | $14.98 | +5.79% | 20,743 |
| Aug 11, 2025 | $13.97 | $14.30 | $13.75 | $14.16 | +1.58% | 12,656 |
| Aug 4, 2025 | $13.74 | $14.00 | $13.57 | $13.94 | +1.75% | 38,502 |
| Jul 28, 2025 | $13.65 | $13.70 | $13.38 | $13.70 | -0.47% | 3,583 |
| Jul 21, 2025 | $13.99 | $13.99 | $13.26 | $13.76 | -2.59% | 9,186 |
| Jul 14, 2025 | $14.19 | $14.30 | $13.88 | $14.13 | +0.57% | 9,070 |
| Jul 7, 2025 | $14.01 | $14.29 | $13.79 | $14.05 | +1.30% | 13,053 |
| Jun 30, 2025 | $13.77 | $14.26 | $13.77 | $13.87 | +0.73% | 5,776 |
| Jun 23, 2025 | $14.25 | $15.59 | $13.00 | $13.77 | -2.55% | 207,003 |
| Jun 16, 2025 | $14.02 | $14.30 | $13.71 | $14.13 | -0.96% | 8,158 |
| Jun 9, 2025 | $14.01 | $14.30 | $13.90 | $14.27 | +0.12% | 10,780 |
| Jun 2, 2025 | $14.00 | $14.49 | $14.00 | $14.25 | -0.35% | 20,727 |
| May 27, 2025 | $14.37 | $14.37 | $14.08 | $14.30 | -0.49% | 4,993 |
| May 19, 2025 | $14.15 | $14.50 | $13.82 | $14.37 | +2.50% | 11,648 |
| May 12, 2025 | $14.28 | $14.70 | $13.77 | $14.02 | -1.61% | 9,898 |
| May 5, 2025 | $13.94 | $14.40 | $13.81 | $14.25 | +2.13% | 9,783 |
| Apr 28, 2025 | $13.54 | $13.97 | $13.50 | $13.95 | +2.97% | 12,263 |
| Apr 21, 2025 | $13.88 | $13.97 | $13.25 | $13.55 | -2.52% | 10,207 |
| Apr 14, 2025 | $14.20 | $14.74 | $13.33 | $13.90 | -2.32% | 12,410 |
| Apr 7, 2025 | $14.25 | $14.50 | $13.06 | $14.23 | -1.18% | 27,976 |
| Mar 31, 2025 | $14.25 | $14.98 | $14.14 | $14.40 | -0.69% | 22,895 |
| Mar 24, 2025 | $14.50 | $15.00 | $13.80 | $14.50 | -1.09% | 49,054 |
| Mar 17, 2025 | $13.12 | $15.40 | $12.75 | $14.66 | +11.74% | 56,236 |
| Mar 10, 2025 | $12.99 | $13.50 | $12.82 | $13.12 | +0.38% | 8,315 |
| Mar 3, 2025 | $13.13 | $13.13 | $12.80 | $13.07 | -0.46% | 24,679 |
| Feb 24, 2025 | $13.13 | $13.14 | $13.00 | $13.13 | +0.31% | 26,853 |
| Feb 18, 2025 | $12.95 | $13.13 | $12.80 | $13.09 | +0.69% | 33,458 |
| Feb 10, 2025 | $13.20 | $13.85 | $12.75 | $13.00 | -3.67% | 46,600 |
| Feb 3, 2025 | $14.01 | $14.01 | $13.32 | $13.50 | -2.91% | 14,984 |
| Jan 27, 2025 | $13.27 | $14.00 | $13.27 | $13.90 | -0.64% | 10,938 |
| Jan 21, 2025 | $13.58 | $13.99 | $12.80 | $13.99 | -0.07% | 15,942 |
| Jan 13, 2025 | $12.50 | $14.11 | $11.56 | $14.00 | +12.00% | 196,512 |
| Jan 6, 2025 | $15.45 | $15.51 | $12.50 | $12.50 | -16.94% | 80,313 |
| Dec 30, 2024 | $15.65 | $15.88 | $14.78 | $15.05 | -3.15% | 19,569 |
| Dec 23, 2024 | $15.03 | $15.88 | $14.39 | $15.54 | +1.50% | 15,546 |
| Dec 16, 2024 | $15.07 | $15.74 | $14.50 | $15.31 | +2.13% | 16,209 |
| Dec 9, 2024 | $15.74 | $16.47 | $14.50 | $14.99 | -5.43% | 52,017 |
| Dec 2, 2024 | $15.75 | $17.05 | $15.25 | $15.85 | +1.15% | 37,893 |
| Nov 25, 2024 | $14.65 | $15.69 | $14.35 | $15.67 | +6.24% | 28,120 |
| Nov 18, 2024 | $14.50 | $14.75 | $14.01 | $14.75 | +1.17% | 34,266 |
| Nov 11, 2024 | $13.62 | $14.58 | $13.26 | $14.58 | +7.21% | 35,319 |
| Nov 4, 2024 | $13.12 | $13.73 | $12.87 | $13.60 | +2.56% | 23,467 |
| Oct 28, 2024 | $13.00 | $13.47 | $12.50 | $13.26 | +0.15% | 35,625 |
| Oct 21, 2024 | $13.24 | $13.50 | $12.77 | $13.24 | +3.84% | 25,356 |
| Oct 14, 2024 | $12.75 | $13.52 | $12.50 | $12.75 | -0.31% | 39,168 |
| Oct 7, 2024 | $13.55 | $13.56 | $12.54 | $12.79 | -4.84% | 33,323 |
| Sep 30, 2024 | $14.08 | $14.20 | $13.32 | $13.44 | -4.68% | 18,437 |
| Sep 23, 2024 | $14.33 | $14.57 | $13.94 | $14.10 | +0.64% | 16,172 |
| Sep 16, 2024 | $13.85 | $14.95 | $13.85 | $14.01 | +2.56% | 20,804 |
| Sep 9, 2024 | $12.84 | $13.93 | $12.84 | $13.66 | +2.71% | 8,924 |
| Sep 3, 2024 | $13.61 | $13.61 | $13.30 | $13.30 | -4.18% | 3,842 |
| Aug 26, 2024 | $13.26 | $13.93 | $12.71 | $13.88 | +3.43% | 9,664 |
| Aug 19, 2024 | $13.20 | $13.42 | $13.15 | $13.42 | +1.67% | 10,060 |
| Aug 12, 2024 | $12.22 | $13.29 | $12.22 | $13.20 | +1.54% | 13,335 |
| Aug 5, 2024 | $12.96 | $13.29 | $12.84 | $13.00 | -1.14% | 30,565 |
| Jul 29, 2024 | $12.99 | $13.72 | $12.42 | $13.15 | -3.24% | 44,651 |
| Jul 22, 2024 | $12.10 | $15.75 | $12.10 | $13.59 | +14.49% | 155,711 |
| Jul 15, 2024 | $11.25 | $13.00 | $11.25 | $11.87 | +3.67% | 32,672 |
| Jul 8, 2024 | $11.17 | $11.45 | $10.85 | $11.45 | +5.14% | 14,869 |
| Jul 1, 2024 | $10.94 | $11.20 | $10.57 | $10.89 | -3.29% | 18,661 |
| Jun 24, 2024 | $11.42 | $11.42 | $10.50 | $11.26 | -1.40% | 22,836 |
| Jun 17, 2024 | $10.75 | $11.42 | $10.75 | $11.42 | +5.69% | 13,100 |
| Jun 10, 2024 | $10.21 | $11.03 | $10.14 | $10.81 | +0.51% | 6,939 |
| Jun 3, 2024 | $11.02 | $11.06 | $10.54 | $10.75 | -2.54% | 20,748 |
| May 28, 2024 | $11.35 | $11.35 | $10.52 | $11.03 | +0.27% | 12,640 |
| May 20, 2024 | $10.86 | $11.39 | $10.62 | $11.00 | +4.17% | 16,502 |
| May 13, 2024 | $10.55 | $10.96 | $10.15 | $10.56 | 0.00% | 11,151 |
| May 6, 2024 | $10.52 | $10.72 | $10.10 | $10.56 | +1.44% | 24,234 |
| Apr 29, 2024 | $10.15 | $11.02 | $9.86 | $10.41 | +2.56% | 18,049 |
| Apr 22, 2024 | $9.85 | $10.20 | $9.65 | $10.15 | +2.32% | 16,593 |
| Apr 15, 2024 | $9.90 | $10.27 | $9.65 | $9.92 | +0.10% | 32,825 |
| Apr 8, 2024 | $10.72 | $10.72 | $9.90 | $9.91 | -3.32% | 22,958 |
| Apr 1, 2024 | $10.46 | $11.00 | $10.14 | $10.25 | -1.06% | 28,415 |
| Mar 25, 2024 | $10.51 | $11.29 | $10.36 | $10.36 | -3.45% | 10,879 |
| Mar 18, 2024 | $10.95 | $10.95 | $10.12 | $10.73 | -0.65% | 14,282 |
| Mar 11, 2024 | $11.29 | $11.43 | $10.50 | $10.80 | -4.42% | 10,442 |
| Mar 4, 2024 | $11.68 | $11.75 | $11.30 | $11.30 | -3.83% | 7,496 |
| Feb 26, 2024 | $11.68 | $11.78 | $11.44 | $11.75 | +2.17% | 3,017 |
| Feb 20, 2024 | $11.74 | $11.94 | $11.42 | $11.50 | -2.13% | 9,612 |
| Feb 12, 2024 | $11.81 | $11.99 | $11.28 | $11.75 | -1.54% | 72,910 |
| Feb 5, 2024 | $12.15 | $12.15 | $11.75 | $11.93 | -1.78% | 14,038 |
| Jan 29, 2024 | $12.05 | $12.15 | $11.83 | $12.15 | +0.08% | 16,371 |
| Jan 22, 2024 | $12.08 | $12.15 | $11.86 | $12.14 | +0.50% | 10,023 |
| Jan 16, 2024 | $12.09 | $12.09 | $11.57 | $12.08 | +1.00% | 6,643 |
| Jan 8, 2024 | $12.08 | $12.12 | $11.29 | $11.96 | -0.99% | 19,469 |
| Jan 2, 2024 | $11.89 | $12.25 | $11.56 | $12.08 | -1.15% | 32,835 |
| Dec 26, 2023 | $12.20 | $12.25 | $11.92 | $12.22 | +0.58% | 4,633 |
| Dec 18, 2023 | $11.64 | $12.23 | $11.60 | $12.15 | +2.62% | 6,180 |
| Dec 11, 2023 | $10.70 | $12.08 | $10.51 | $11.84 | +10.76% | 14,572 |
| Dec 4, 2023 | $9.95 | $10.70 | $9.91 | $10.69 | +4.29% | 16,798 |
| Nov 27, 2023 | $10.00 | $10.25 | $9.91 | $10.25 | +2.50% | 24,064 |
| Nov 20, 2023 | $10.01 | $10.01 | $9.85 | $10.00 | 0.00% | 12,856 |
| Nov 13, 2023 | $10.00 | $10.15 | $9.85 | $10.00 | +0.00% | 29,503 |
| Nov 6, 2023 | $9.92 | $10.10 | $9.65 | $10.00 | +1.01% | 9,739 |
| Oct 30, 2023 | $9.66 | $10.23 | $9.63 | $9.90 | +0.51% | 9,646 |
| Oct 23, 2023 | $10.00 | $10.00 | $9.50 | $9.85 | +1.13% | 11,257 |
| Oct 16, 2023 | $9.98 | $10.25 | $9.49 | $9.74 | -3.85% | 19,732 |
| Oct 9, 2023 | $10.16 | $10.54 | $9.55 | $10.13 | -0.30% | 5,806 |
| Oct 2, 2023 | $10.02 | $10.52 | $10.02 | $10.16 | -3.24% | 5,377 |
| Sep 25, 2023 | $10.58 | $10.60 | $10.00 | $10.50 | -2.01% | 13,935 |
| Sep 18, 2023 | $10.75 | $10.87 | $10.06 | $10.72 | -0.05% | 11,395 |
| Sep 11, 2023 | $10.80 | $10.99 | $10.37 | $10.72 | -0.28% | 11,577 |
| Sep 5, 2023 | $10.65 | $11.00 | $9.90 | $10.75 | 0.00% | 30,475 |
| Aug 28, 2023 | $11.00 | $11.15 | $10.71 | $10.75 | -3.33% | 16,197 |
| Aug 21, 2023 | $10.96 | $11.12 | $10.68 | $11.12 | +0.82% | 19,635 |
| Aug 14, 2023 | $11.05 | $11.28 | $10.69 | $11.03 | +0.73% | 14,041 |
| Aug 7, 2023 | $10.90 | $11.18 | $10.85 | $10.95 | -0.09% | 31,672 |
| Jul 31, 2023 | $11.07 | $11.07 | $10.74 | $10.96 | -0.90% | 15,274 |
| Jul 24, 2023 | $10.45 | $11.60 | $10.45 | $11.06 | +5.64% | 46,188 |
| Jul 17, 2023 | $9.23 | $11.00 | $9.23 | $10.47 | +12.34% | 58,708 |
| Jul 10, 2023 | $9.25 | $9.49 | $9.16 | $9.32 | +0.98% | 16,292 |
| Jul 3, 2023 | $9.28 | $9.28 | $9.00 | $9.23 | +1.43% | 38,238 |
| Jun 26, 2023 | $9.11 | $9.30 | $9.10 | $9.10 | -1.52% | 13,265 |
| Jun 20, 2023 | $9.47 | $9.47 | $9.05 | $9.24 | +1.76% | 20,996 |
| Jun 12, 2023 | $9.15 | $9.24 | $8.70 | $9.08 | +1.30% | 22,033 |
| Jun 5, 2023 | $9.26 | $9.47 | $8.90 | $8.96 | +0.27% | 8,456 |
| May 30, 2023 | $8.80 | $9.49 | $8.80 | $8.94 | -0.11% | 6,782 |
| May 22, 2023 | $9.15 | $9.55 | $8.56 | $8.95 | -3.03% | 12,944 |
| May 15, 2023 | $9.18 | $9.86 | $9.03 | $9.23 | +1.43% | 19,354 |
| May 8, 2023 | $9.23 | $9.42 | $8.80 | $9.10 | 0.00% | 83,494 |
| May 1, 2023 | $10.00 | $10.00 | $8.12 | $9.10 | -5.80% | 104,300 |
| Apr 24, 2023 | $9.63 | $10.25 | $9.48 | $9.66 | +1.26% | 31,114 |
| Apr 17, 2023 | $9.98 | $10.17 | $9.41 | $9.54 | -2.65% | 25,364 |
| Apr 10, 2023 | $10.91 | $11.18 | $9.22 | $9.80 | -10.09% | 54,197 |
| Apr 3, 2023 | $11.03 | $11.18 | $10.75 | $10.90 | +3.71% | 24,469 |
| Mar 27, 2023 | $11.00 | $12.22 | $10.51 | $10.51 | -4.19% | 44,695 |
| Mar 20, 2023 | $11.85 | $11.85 | $10.71 | $10.97 | -4.61% | 46,057 |
| Mar 13, 2023 | $11.74 | $12.09 | $10.92 | $11.50 | -3.58% | 74,030 |
| Mar 6, 2023 | $12.95 | $13.25 | $11.29 | $11.93 | -7.83% | 74,174 |
| Feb 27, 2023 | $12.95 | $13.10 | $12.94 | $12.94 | -0.46% | 15,299 |
| Feb 21, 2023 | $13.00 | $13.29 | $12.96 | $13.00 | 0.00% | 11,734 |
| Feb 13, 2023 | $12.95 | $13.20 | $12.95 | $13.00 | +0.36% | 20,444 |
| Feb 6, 2023 | $12.65 | $13.18 | $12.65 | $12.95 | +2.72% | 12,044 |
| Jan 30, 2023 | $12.86 | $13.00 | $12.61 | $12.61 | -2.78% | 4,929 |
| Jan 23, 2023 | $12.50 | $13.00 | $12.50 | $12.97 | +2.29% | 2,980 |
| Jan 17, 2023 | $12.78 | $13.00 | $12.65 | $12.68 | +0.40% | 6,174 |
| Jan 9, 2023 | $11.99 | $13.50 | $11.95 | $12.63 | +5.25% | 15,329 |
| Jan 3, 2023 | $12.00 | $12.27 | $11.92 | $12.00 | +0.76% | 7,022 |
| Dec 27, 2022 | $11.97 | $12.35 | $11.91 | $11.91 | +0.08% | 3,827 |
| Dec 19, 2022 | $12.13 | $12.40 | $11.90 | $11.90 | -4.34% | 17,799 |
| Dec 12, 2022 | $12.50 | $13.11 | $11.82 | $12.44 | +1.55% | 17,506 |
| Dec 5, 2022 | $11.77 | $12.25 | $11.77 | $12.25 | +3.29% | 4,364 |
| Nov 28, 2022 | $11.78 | $11.98 | $11.61 | $11.86 | -1.00% | 4,542 |
| Nov 21, 2022 | $11.97 | $11.99 | $11.50 | $11.98 | +1.10% | 4,882 |
| Nov 14, 2022 | $11.66 | $12.04 | $11.50 | $11.85 | -1.25% | 6,847 |
| Nov 7, 2022 | $11.80 | $12.07 | $11.65 | $12.00 | +4.08% | 9,778 |
| Oct 31, 2022 | $12.10 | $12.10 | $11.53 | $11.53 | -3.43% | 14,883 |
| Oct 24, 2022 | $11.75 | $12.20 | $11.40 | $11.94 | +3.83% | 24,781 |
| Oct 17, 2022 | $10.99 | $11.75 | $10.82 | $11.50 | +7.68% | 14,306 |
| Oct 10, 2022 | $11.68 | $11.68 | $10.64 | $10.68 | -8.56% | 27,037 |
| Oct 3, 2022 | $12.70 | $12.75 | $11.68 | $11.68 | -7.59% | 12,422 |
| Sep 26, 2022 | $13.12 | $13.42 | $12.64 | $12.64 | -6.37% | 9,164 |
| Sep 19, 2022 | $12.92 | $13.91 | $12.45 | $13.50 | +2.43% | 49,254 |
| Sep 12, 2022 | $12.25 | $13.18 | $11.93 | $13.18 | +7.59% | 46,378 |
| Sep 6, 2022 | $12.40 | $12.55 | $11.98 | $12.25 | -0.41% | 10,500 |
| Aug 29, 2022 | $12.64 | $12.75 | $12.30 | $12.30 | -2.69% | 3,570 |
| Aug 22, 2022 | $12.85 | $12.90 | $12.28 | $12.64 | -1.79% | 7,433 |
| Aug 15, 2022 | $12.95 | $12.95 | $12.00 | $12.87 | -3.96% | 219,362 |
| Aug 8, 2022 | $14.07 | $14.11 | $12.80 | $13.40 | +0.15% | 36,300 |
| Aug 1, 2022 | $12.88 | $14.23 | $12.72 | $13.38 | +4.94% | 59,813 |
| Jul 25, 2022 | $13.25 | $14.10 | $12.18 | $12.75 | -1.92% | 43,253 |
| Jul 18, 2022 | $12.35 | $13.26 | $11.92 | $13.00 | +5.61% | 25,397 |
| Jul 11, 2022 | $12.65 | $12.67 | $11.67 | $12.31 | -2.99% | 12,670 |
| Jul 5, 2022 | $13.22 | $13.22 | $12.65 | $12.69 | -2.38% | 4,368 |
| Jun 27, 2022 | $12.60 | $13.65 | $12.60 | $13.00 | +2.77% | 18,887 |
| Jun 21, 2022 | $12.25 | $13.00 | $12.25 | $12.65 | +3.27% | 73,892 |
| Jun 13, 2022 | $12.67 | $12.88 | $12.19 | $12.25 | -3.31% | 16,341 |
| Jun 6, 2022 | $12.82 | $13.49 | $12.64 | $12.67 | -0.47% | 19,582 |
| May 31, 2022 | $13.17 | $13.35 | $12.68 | $12.73 | -1.77% | 21,192 |
| May 23, 2022 | $12.83 | $13.32 | $12.75 | $12.96 | +1.25% | 18,488 |
| May 16, 2022 | $13.51 | $13.79 | $12.55 | $12.80 | -4.48% | 26,204 |
| May 9, 2022 | $14.00 | $14.00 | $13.18 | $13.40 | -4.42% | 20,604 |
| May 2, 2022 | $15.25 | $15.77 | $14.02 | $14.02 | -7.76% | 11,635 |
| Apr 25, 2022 | $14.62 | $15.34 | $14.62 | $15.20 | +3.66% | 10,970 |
| Apr 18, 2022 | $14.84 | $14.90 | $14.60 | $14.66 | -1.52% | 2,768 |
| Apr 11, 2022 | $14.75 | $14.92 | $14.65 | $14.89 | -0.60% | 4,298 |
| Apr 4, 2022 | $15.02 | $15.07 | $14.70 | $14.98 | +2.60% | 12,024 |
| Mar 28, 2022 | $15.04 | $15.06 | $14.60 | $14.60 | -1.94% | 6,289 |
| Mar 21, 2022 | $15.55 | $15.55 | $14.64 | $14.89 | -3.76% | 12,772 |
| Mar 14, 2022 | $15.22 | $15.47 | $14.53 | $15.47 | +3.48% | 11,592 |
| Mar 7, 2022 | $14.84 | $15.07 | $14.84 | $14.95 | +0.02% | 3,338 |
| Feb 28, 2022 | $14.85 | $15.58 | $14.85 | $14.95 | -1.93% | 6,247 |
| Feb 22, 2022 | $15.20 | $15.71 | $14.79 | $15.24 | -1.68% | 4,552 |
| Feb 14, 2022 | $15.25 | $15.78 | $15.07 | $15.50 | +1.84% | 11,853 |
| Feb 7, 2022 | $15.61 | $15.80 | $14.75 | $15.22 | -2.50% | 21,817 |
| Jan 31, 2022 | $15.13 | $16.48 | $15.10 | $15.61 | +1.71% | 19,259 |
| Jan 24, 2022 | $15.52 | $15.59 | $15.25 | $15.35 | -0.79% | 18,062 |
| Jan 18, 2022 | $16.07 | $16.15 | $15.45 | $15.47 | -1.53% | 6,802 |
| Jan 10, 2022 | $15.07 | $16.45 | $15.07 | $15.71 | -1.81% | 5,294 |
| Jan 3, 2022 | $15.00 | $16.82 | $15.00 | $16.00 | +3.49% | 9,957 |
| Dec 27, 2021 | $15.31 | $15.71 | $15.11 | $15.46 | -3.37% | 17,042 |
| Dec 20, 2021 | $14.53 | $16.48 | $14.30 | $16.00 | +12.28% | 46,715 |
| Dec 13, 2021 | $16.70 | $16.70 | $14.25 | $14.25 | -13.37% | 49,461 |
| Dec 6, 2021 | $15.98 | $16.45 | $15.45 | $16.45 | +1.42% | 26,388 |
| Nov 29, 2021 | $15.84 | $16.46 | $15.16 | $16.22 | +5.60% | 14,848 |
| Nov 22, 2021 | $16.47 | $16.51 | $15.36 | $15.36 | -4.24% | 10,847 |
| Nov 15, 2021 | $16.02 | $16.71 | $15.95 | $16.04 | -2.20% | 5,696 |
| Nov 8, 2021 | $16.19 | $16.40 | $15.85 | $16.40 | +3.21% | 7,240 |
| Nov 1, 2021 | $15.59 | $16.20 | $15.53 | $15.89 | +1.86% | 15,549 |
| Oct 25, 2021 | $15.31 | $16.25 | $15.00 | $15.60 | +2.70% | 29,990 |
| Oct 18, 2021 | $14.60 | $15.42 | $13.99 | $15.19 | +3.47% | 76,598 |
| Oct 11, 2021 | $14.92 | $15.57 | $14.40 | $14.68 | -3.42% | 20,470 |
| Oct 4, 2021 | $14.34 | $16.50 | $14.34 | $15.20 | +5.19% | 37,637 |
| Sep 27, 2021 | $14.74 | $14.75 | $14.24 | $14.45 | +1.40% | 12,620 |
| Sep 20, 2021 | $13.85 | $14.55 | $13.80 | $14.25 | +4.24% | 29,481 |
| Sep 13, 2021 | $14.07 | $14.60 | $13.44 | $13.67 | -0.58% | 36,218 |
| Sep 7, 2021 | $14.08 | $14.55 | $13.59 | $13.75 | -2.48% | 22,589 |
| Aug 30, 2021 | $14.03 | $14.74 | $14.00 | $14.10 | +0.14% | 6,318 |
| Aug 23, 2021 | $14.33 | $14.75 | $13.90 | $14.08 | -2.15% | 10,377 |
| Aug 16, 2021 | $14.00 | $14.57 | $13.84 | $14.39 | +1.91% | 32,670 |
| Aug 9, 2021 | $15.30 | $15.70 | $14.12 | $14.12 | -6.63% | 40,695 |
| Aug 2, 2021 | $15.80 | $17.00 | $15.11 | $15.12 | -5.31% | 66,504 |
| Jul 26, 2021 | $16.60 | $17.00 | $14.87 | $15.97 | -3.80% | 102,611 |
| Jul 19, 2021 | $15.65 | $17.70 | $15.55 | $16.60 | +6.62% | 70,840 |
| Jul 12, 2021 | $15.57 | $16.99 | $15.55 | $15.57 | -0.95% | 43,035 |
| Jul 6, 2021 | $16.20 | $16.76 | $15.16 | $15.72 | +0.77% | 21,168 |
| Jun 28, 2021 | $16.86 | $16.92 | $14.50 | $15.60 | -10.86% | 109,963 |
| Jun 21, 2021 | $17.05 | $19.68 | $16.38 | $17.50 | +2.67% | 87,463 |
| Jun 14, 2021 | $17.29 | $17.32 | $16.28 | $17.05 | -0.06% | 119,032 |
| Jun 7, 2021 | $17.26 | $17.32 | $16.24 | $17.06 | +0.00% | 19,748 |
| Jun 1, 2021 | $16.68 | $17.26 | $16.64 | $17.05 | +2.20% | 13,252 |
| May 24, 2021 | $14.81 | $17.60 | $14.81 | $16.69 | +15.30% | 52,056 |
| May 17, 2021 | $13.73 | $14.77 | $13.65 | $14.47 | +5.43% | 41,849 |
| May 10, 2021 | $13.70 | $13.82 | $13.64 | $13.73 | +0.67% | 22,182 |
| May 3, 2021 | $13.56 | $13.82 | $13.36 | $13.64 | +0.07% | 25,563 |
| Apr 26, 2021 | $13.13 | $13.63 | $13.13 | $13.63 | +3.75% | 17,420 |
| Apr 19, 2021 | $12.93 | $13.62 | $12.93 | $13.13 | -2.84% | 10,813 |
| Apr 12, 2021 | $13.62 | $13.62 | $13.17 | $13.52 | -0.80% | 5,231 |
| Apr 5, 2021 | $13.24 | $13.64 | $13.24 | $13.63 | +2.94% | 2,922 |
| Mar 29, 2021 | $13.64 | $13.64 | $12.82 | $13.24 | +3.35% | 1,181 |
| Mar 22, 2021 | $13.18 | $13.64 | $12.73 | $12.81 | -3.36% | 8,410 |
| Mar 15, 2021 | $12.98 | $13.25 | $12.74 | $13.25 | +1.82% | 6,623 |
| Mar 8, 2021 | $13.38 | $13.64 | $12.13 | $13.02 | -2.58% | 31,964 |
| Mar 1, 2021 | $13.45 | $13.82 | $13.35 | $13.36 | -0.61% | 3,650 |
| Feb 22, 2021 | $13.18 | $13.82 | $13.02 | $13.45 | +0.48% | 28,731 |
| Feb 16, 2021 | $12.75 | $13.40 | $12.73 | $13.38 | +6.74% | 27,963 |
| Feb 8, 2021 | $12.95 | $13.04 | $12.33 | $12.54 | -2.75% | 18,591 |
| Feb 1, 2021 | $12.39 | $12.91 | $12.14 | $12.89 | +4.41% | 8,467 |
| Jan 25, 2021 | $12.26 | $12.50 | $11.82 | $12.35 | +1.00% | 18,969 |
| Jan 19, 2021 | $11.65 | $12.38 | $11.63 | $12.22 | +4.97% | 10,212 |
| Jan 11, 2021 | $11.64 | $11.93 | $11.58 | $11.65 | -3.39% | 5,548 |
| Jan 4, 2021 | $11.49 | $12.08 | $11.07 | $12.05 | +9.41% | 23,121 |
| Dec 28, 2020 | $11.00 | $11.05 | $10.79 | $11.02 | -0.25% | 26,524 |
| Dec 21, 2020 | $11.14 | $11.35 | $11.00 | $11.05 | -0.82% | 6,554 |
| Dec 14, 2020 | $11.55 | $11.55 | $11.08 | $11.14 | -0.04% | 12,158 |
| Dec 7, 2020 | $11.15 | $11.47 | $10.61 | $11.14 | -0.77% | 29,382 |
| Nov 30, 2020 | $11.27 | $11.57 | $10.85 | $11.23 | -1.67% | 7,133 |
| Nov 23, 2020 | $10.72 | $11.68 | $10.57 | $11.42 | +7.26% | 23,872 |
| Nov 16, 2020 | $9.74 | $10.70 | $9.74 | $10.65 | +8.43% | 19,380 |
| Nov 9, 2020 | $9.45 | $9.85 | $9.35 | $9.82 | +5.31% | 48,495 |
| Nov 2, 2020 | $9.23 | $9.41 | $9.23 | $9.32 | +4.01% | 5,887 |
| Oct 26, 2020 | $9.34 | $9.41 | $8.96 | $8.96 | -3.39% | 33,321 |
| Oct 19, 2020 | $9.32 | $9.32 | $9.14 | $9.28 | +0.06% | 8,395 |
| Oct 12, 2020 | $9.30 | $9.32 | $9.08 | $9.27 | -0.29% | 9,041 |
| Oct 5, 2020 | $9.32 | $9.32 | $8.93 | $9.30 | +2.40% | 11,915 |
| Sep 28, 2020 | $8.94 | $9.09 | $8.60 | $9.08 | +1.73% | 14,967 |
| Sep 21, 2020 | $9.25 | $9.27 | $8.93 | $8.93 | +0.41% | 7,369 |
| Sep 14, 2020 | $9.13 | $9.55 | $8.89 | $8.89 | -5.87% | 16,776 |
| Sep 8, 2020 | $9.09 | $9.45 | $9.09 | $9.45 | +2.26% | 8,981 |
| Aug 31, 2020 | $9.55 | $9.56 | $9.09 | $9.24 | -5.22% | 18,538 |
| Aug 24, 2020 | $9.50 | $9.93 | $9.50 | $9.75 | +0.85% | 5,008 |
| Aug 17, 2020 | $9.54 | $9.93 | $9.39 | $9.66 | -0.19% | 6,598 |
| Aug 10, 2020 | $9.64 | $9.90 | $9.45 | $9.68 | +3.30% | 12,319 |
| Aug 3, 2020 | $9.38 | $9.99 | $9.33 | $9.37 | -0.10% | 14,097 |
| Jul 27, 2020 | $8.91 | $9.99 | $8.91 | $9.38 | +5.85% | 33,876 |
| Jul 20, 2020 | $8.86 | $9.08 | $8.60 | $8.86 | +5.40% | 11,871 |
| Jul 13, 2020 | $8.27 | $8.64 | $8.27 | $8.41 | +1.65% | 5,810 |
| Jul 6, 2020 | $8.64 | $8.93 | $8.27 | $8.27 | -5.11% | 5,353 |
| Jun 29, 2020 | $8.30 | $8.76 | $8.30 | $8.72 | +5.39% | 8,357 |
| Jun 22, 2020 | $9.09 | $9.11 | $8.27 | $8.27 | -11.22% | 33,664 |
| Jun 15, 2020 | $8.93 | $9.32 | $8.86 | $9.32 | +4.49% | 20,008 |
| Jun 8, 2020 | $9.75 | $9.75 | $8.92 | $8.92 | -5.67% | 29,947 |
| Jun 1, 2020 | $9.17 | $9.53 | $9.00 | $9.45 | +3.33% | 19,282 |
| May 26, 2020 | $9.13 | $9.32 | $8.97 | $9.15 | +0.35% | 9,229 |
| May 18, 2020 | $8.18 | $9.12 | $8.18 | $9.12 | +11.57% | 17,628 |
| May 11, 2020 | $9.18 | $9.40 | $7.91 | $8.17 | -13.97% | 43,634 |
| May 4, 2020 | $9.86 | $9.90 | $9.15 | $9.50 | -2.79% | 15,240 |
| Apr 27, 2020 | $9.09 | $9.85 | $8.91 | $9.77 | +10.71% | 57,525 |
| Apr 20, 2020 | $8.86 | $9.05 | $8.44 | $8.83 | -0.88% | 18,688 |
| Apr 13, 2020 | $9.12 | $9.40 | $8.18 | $8.91 | -2.52% | 19,919 |
| Apr 6, 2020 | $9.09 | $9.33 | $8.28 | $9.14 | +15.52% | 17,051 |
| Mar 30, 2020 | $8.18 | $8.70 | $7.78 | $7.91 | -5.43% | 26,089 |
| Mar 23, 2020 | $8.41 | $8.41 | $7.27 | $8.36 | -0.54% | 20,630 |
| Mar 16, 2020 | $9.55 | $10.05 | $7.37 | $8.41 | -11.91% | 27,180 |
| Mar 9, 2020 | $12.09 | $12.27 | $9.15 | $9.55 | -21.11% | 14,908 |
| Mar 2, 2020 | $12.90 | $13.03 | $12.10 | $12.10 | -3.48% | 8,224 |
| Feb 24, 2020 | $13.78 | $13.87 | $12.54 | $12.54 | -8.98% | 16,647 |
| Feb 18, 2020 | $13.91 | $14.04 | $13.77 | $13.77 | -0.98% | 22,183 |
| Feb 10, 2020 | $13.64 | $13.98 | $13.64 | $13.91 | +2.68% | 39,132 |
| Feb 3, 2020 | $13.55 | $13.66 | $13.45 | $13.55 | 0.00% | 31,907 |
| Jan 27, 2020 | $13.45 | $13.72 | $13.33 | $13.55 | +1.36% | 19,418 |
| Jan 21, 2020 | $13.44 | $13.64 | $13.22 | $13.36 | +1.10% | 11,003 |
| Jan 13, 2020 | $14.02 | $14.08 | $13.18 | $13.22 | -5.71% | 17,947 |
| Jan 6, 2020 | $14.03 | $14.68 | $13.91 | $14.02 | +1.72% | 16,999 |
| Dec 30, 2019 | $13.68 | $14.45 | $13.68 | $13.78 | -1.56% | 14,056 |
| Dec 23, 2019 | $13.64 | $14.00 | $13.39 | $14.00 | +2.53% | 8,897 |
| Dec 16, 2019 | $13.77 | $13.77 | $13.38 | $13.65 | -1.70% | 4,387 |
| Dec 9, 2019 | $13.64 | $13.99 | $13.32 | $13.89 | +3.59% | 9,397 |
| Dec 2, 2019 | $13.65 | $13.84 | $13.28 | $13.41 | -1.21% | 5,863 |
| Nov 25, 2019 | $13.36 | $13.63 | $13.18 | $13.57 | +1.22% | 3,951 |
| Nov 18, 2019 | $13.61 | $14.00 | $12.97 | $13.41 | -1.50% | 22,975 |
| Nov 11, 2019 | $13.54 | $13.95 | $13.41 | $13.61 | +0.10% | 22,291 |
| Nov 4, 2019 | $13.41 | $13.60 | $13.41 | $13.60 | +1.42% | 4,464 |
| Oct 28, 2019 | $13.41 | $13.62 | $13.23 | $13.41 | -1.63% | 14,556 |
| Oct 21, 2019 | $12.93 | $13.63 | $12.93 | $13.63 | +5.59% | 13,616 |
| Oct 14, 2019 | $12.73 | $13.18 | $12.73 | $12.91 | +1.32% | 5,341 |
| Oct 7, 2019 | $13.02 | $13.02 | $12.73 | $12.74 | -0.32% | 4,221 |
| Sep 30, 2019 | $13.02 | $13.41 | $12.76 | $12.78 | -3.03% | 15,526 |
| Sep 23, 2019 | $12.89 | $13.48 | $12.83 | $13.18 | +1.47% | 87,108 |
| Sep 16, 2019 | $12.73 | $13.45 | $12.73 | $12.99 | +1.71% | 43,993 |
| Sep 9, 2019 | $12.82 | $13.35 | $12.68 | $12.77 | +0.02% | 9,814 |
| Sep 3, 2019 | $13.05 | $13.05 | $12.49 | $12.77 | -2.59% | 11,247 |
| Aug 26, 2019 | $13.20 | $13.22 | $12.75 | $13.11 | -0.68% | 9,483 |
| Aug 19, 2019 | $13.55 | $13.55 | $13.20 | $13.20 | -2.55% | 577 |
| Aug 12, 2019 | $13.55 | $13.63 | $13.28 | $13.55 | -0.39% | 9,388 |
| Aug 5, 2019 | $13.74 | $13.85 | $12.75 | $13.60 | -1.00% | 21,674 |
| Jul 29, 2019 | $13.59 | $14.09 | $13.41 | $13.74 | +2.44% | 18,015 |
| Jul 22, 2019 | $13.51 | $13.51 | $13.28 | $13.41 | +0.95% | 22,244 |
| Jul 15, 2019 | $13.23 | $13.64 | $13.23 | $13.28 | +0.42% | 5,161 |
| Jul 8, 2019 | $13.17 | $13.64 | $13.07 | $13.23 | -1.42% | 10,457 |
| Jul 1, 2019 | $13.01 | $13.42 | $13.01 | $13.42 | 0.00% | 1,134 |
| Jun 24, 2019 | $13.09 | $13.58 | $13.00 | $13.42 | +0.89% | 24,898 |
| Jun 17, 2019 | $12.40 | $13.30 | $12.33 | $13.30 | +7.89% | 16,896 |
| Jun 10, 2019 | $12.82 | $12.82 | $11.91 | $12.33 | -3.00% | 11,511 |
| Jun 3, 2019 | $13.09 | $13.09 | $12.37 | $12.71 | -0.50% | 4,058 |
| May 28, 2019 | $12.84 | $12.84 | $12.77 | $12.77 | -0.50% | 1,755 |
| May 20, 2019 | $13.10 | $13.17 | $12.81 | $12.84 | -2.01% | 20,817 |
| May 13, 2019 | $13.36 | $13.45 | $12.77 | $13.10 | -2.63% | 7,531 |
| May 6, 2019 | $12.72 | $13.45 | $12.69 | $13.45 | +5.79% | 14,316 |
| Apr 29, 2019 | $12.92 | $13.08 | $12.68 | $12.72 | -2.76% | 9,823 |
| Apr 22, 2019 | $13.45 | $13.45 | $12.91 | $13.08 | -2.79% | 4,055 |
| Apr 15, 2019 | $12.71 | $13.45 | $12.68 | $13.45 | +4.12% | 29,875 |
| Apr 8, 2019 | $12.71 | $13.14 | $12.71 | $12.92 | +1.65% | 19,223 |
| Apr 1, 2019 | $12.71 | $12.82 | $12.59 | $12.71 | +1.92% | 23,604 |
| Mar 25, 2019 | $12.67 | $13.09 | $12.19 | $12.47 | -1.93% | 16,066 |
| Mar 18, 2019 | $13.13 | $13.45 | $12.70 | $12.72 | -4.05% | 71,005 |
| Mar 11, 2019 | $13.28 | $13.45 | $13.13 | $13.25 | -1.22% | 26,555 |
| Mar 4, 2019 | $13.35 | $13.45 | $13.35 | $13.42 | -0.27% | 1,807 |
| Feb 25, 2019 | $13.18 | $13.64 | $13.18 | $13.45 | +1.02% | 19,034 |
| Feb 19, 2019 | $13.27 | $13.64 | $13.03 | $13.32 | +0.55% | 24,095 |
| Feb 11, 2019 | $12.37 | $13.59 | $12.37 | $13.25 | +0.14% | 6,580 |
| Feb 4, 2019 | $12.82 | $13.59 | $12.64 | $13.23 | +2.46% | 9,083 |
| Jan 28, 2019 | $13.00 | $13.09 | $12.45 | $12.91 | -0.70% | 30,930 |
| Jan 22, 2019 | $12.18 | $13.00 | $12.16 | $13.00 | +5.93% | 18,833 |
| Jan 14, 2019 | $12.46 | $12.69 | $11.88 | $12.27 | +1.50% | 11,665 |
| Jan 7, 2019 | $11.86 | $12.22 | $11.86 | $12.09 | +1.92% | 10,233 |
| Dec 31, 2018 | $12.23 | $12.23 | $11.82 | $11.86 | -0.38% | 3,584 |
| Dec 24, 2018 | $11.99 | $12.26 | $11.80 | $11.91 | -2.96% | 17,539 |
| Dec 17, 2018 | $11.88 | $12.73 | $11.86 | $12.27 | +3.45% | 20,713 |
| Dec 10, 2018 | $12.20 | $12.50 | $11.62 | $11.86 | -2.80% | 8,367 |
| Dec 3, 2018 | $12.36 | $12.36 | $11.96 | $12.20 | -1.28% | 1,818 |
| Nov 26, 2018 | $12.27 | $12.36 | $11.45 | $12.36 | +1.67% | 46,958 |
| Nov 19, 2018 | $13.09 | $13.09 | $11.55 | $12.16 | -6.78% | 29,357 |
| Nov 12, 2018 | $13.77 | $13.77 | $13.02 | $13.05 | -3.70% | 16,003 |
| Nov 5, 2018 | $13.64 | $14.05 | $13.55 | $13.55 | +0.28% | 4,804 |
| Oct 29, 2018 | $13.33 | $13.56 | $13.33 | $13.51 | +2.27% | 2,201 |
| Oct 22, 2018 | $13.77 | $13.91 | $13.18 | $13.21 | -4.13% | 40,634 |
| Oct 15, 2018 | $13.66 | $13.78 | $13.35 | $13.78 | +1.04% | 11,676 |
| Oct 8, 2018 | $14.38 | $14.38 | $13.64 | $13.64 | -5.66% | 15,581 |
| Oct 1, 2018 | $14.33 | $14.88 | $14.32 | $14.45 | +0.57% | 26,723 |
| Sep 24, 2018 | $14.93 | $14.93 | $14.30 | $14.37 | -4.01% | 13,943 |
| Sep 17, 2018 | $14.45 | $14.97 | $14.45 | $14.97 | +3.59% | 15,124 |
| Sep 10, 2018 | $14.27 | $14.64 | $14.27 | $14.45 | +1.27% | 31,330 |
| Sep 4, 2018 | $14.19 | $14.36 | $14.19 | $14.27 | +0.58% | 1,779 |
| Aug 27, 2018 | $14.49 | $14.49 | $14.09 | $14.19 | -2.25% | 22,701 |
| Aug 20, 2018 | $14.49 | $14.55 | $14.25 | $14.52 | +1.91% | 3,638 |
| Aug 13, 2018 | $14.29 | $14.34 | $14.25 | $14.25 | -0.30% | 2,661 |
| Aug 6, 2018 | $14.80 | $14.83 | $13.98 | $14.29 | -3.87% | 13,603 |
| Jul 30, 2018 | $14.13 | $16.28 | $13.99 | $14.86 | +6.51% | 20,896 |
| Jul 23, 2018 | $14.22 | $14.45 | $13.95 | $13.95 | -3.68% | 10,547 |
| Jul 16, 2018 | $13.98 | $14.49 | $13.96 | $14.49 | +2.15% | 16,650 |
| Jul 9, 2018 | $14.55 | $14.55 | $14.09 | $14.18 | -4.69% | 18,683 |
| Jul 2, 2018 | $14.76 | $14.91 | $14.55 | $14.88 | -1.10% | 7,686 |
| Jun 25, 2018 | $14.55 | $15.45 | $14.55 | $15.05 | +1.91% | 19,436 |
| Jun 18, 2018 | $14.31 | $16.36 | $14.31 | $14.76 | +3.51% | 37,132 |
| Jun 11, 2018 | $13.89 | $14.49 | $13.89 | $14.26 | +2.55% | 11,794 |
| Jun 4, 2018 | $13.91 | $14.05 | $13.60 | $13.91 | -0.52% | 39,888 |
| May 29, 2018 | $14.05 | $14.45 | $13.65 | $13.98 | +2.40% | 17,581 |
| May 21, 2018 | $13.79 | $14.51 | $13.64 | $13.65 | -1.18% | 27,629 |
| May 14, 2018 | $13.64 | $15.73 | $13.41 | $13.82 | +0.41% | 44,867 |
| May 7, 2018 | $13.73 | $14.03 | $13.37 | $13.76 | +0.58% | 12,646 |
| Apr 30, 2018 | $13.76 | $13.76 | $13.40 | $13.68 | 0.00% | 28,208 |
| Apr 23, 2018 | $13.71 | $14.03 | $13.36 | $13.68 | -1.59% | 12,387 |
| Apr 16, 2018 | $13.72 | $13.90 | $13.45 | $13.90 | +3.33% | 9,767 |
| Apr 9, 2018 | $13.69 | $13.86 | $13.09 | $13.45 | -2.63% | 6,333 |
| Apr 2, 2018 | $13.86 | $13.91 | $13.81 | $13.82 | -0.59% | 3,754 |
| Mar 26, 2018 | $14.26 | $14.26 | $13.65 | $13.90 | -2.55% | 4,451 |
| Mar 19, 2018 | $14.17 | $14.26 | $13.61 | $14.26 | -0.32% | 95,618 |
| Mar 12, 2018 | $13.58 | $14.43 | $13.58 | $14.31 | +3.01% | 11,270 |
| Mar 5, 2018 | $13.89 | $14.15 | $13.72 | $13.89 | +0.86% | 13,280 |
| Feb 26, 2018 | $13.65 | $14.34 | $13.54 | $13.77 | +0.40% | 64,503 |
| Feb 20, 2018 | $13.58 | $14.09 | $13.58 | $13.72 | -0.85% | 45,819 |
| Feb 12, 2018 | $13.59 | $13.89 | $13.58 | $13.84 | -0.07% | 39,505 |
| Feb 5, 2018 | $13.70 | $13.85 | $13.55 | $13.85 | +1.41% | 6,978 |
| Jan 29, 2018 | $13.24 | $13.67 | $13.24 | $13.65 | +0.80% | 20,780 |
| Jan 22, 2018 | $13.43 | $13.55 | $13.24 | $13.55 | +1.99% | 7,308 |
| Jan 16, 2018 | $13.55 | $13.78 | $13.28 | $13.28 | -1.68% | 11,758 |
| Jan 8, 2018 | $13.85 | $13.85 | $13.50 | $13.51 | -2.69% | 3,651 |
| Jan 2, 2018 | $13.72 | $13.91 | $13.36 | $13.88 | +2.28% | 6,991 |
| Dec 26, 2017 | $13.87 | $13.91 | $13.47 | $13.57 | -2.16% | 3,455 |
| Dec 18, 2017 | $13.60 | $13.87 | $13.39 | $13.87 | -0.26% | 3,112 |
| Dec 11, 2017 | $13.91 | $13.91 | $13.08 | $13.91 | +0.07% | 16,944 |
| Dec 4, 2017 | $13.50 | $13.90 | $13.31 | $13.90 | +2.21% | 15,066 |
| Nov 27, 2017 | $13.24 | $13.85 | $13.20 | $13.60 | +0.61% | 14,525 |
| Nov 20, 2017 | $13.18 | $13.63 | $13.18 | $13.52 | +0.13% | 2,546 |
| Nov 13, 2017 | $13.55 | $13.55 | $13.19 | $13.50 | +1.92% | 8,619 |
| Nov 6, 2017 | $13.60 | $13.60 | $12.94 | $13.25 | -1.43% | 73,091 |
| Oct 30, 2017 | $13.39 | $13.64 | $13.25 | $13.44 | +2.08% | 140,643 |
| Oct 23, 2017 | $13.36 | $13.61 | $13.09 | $13.16 | -1.16% | 8,763 |
| Oct 16, 2017 | $13.39 | $13.39 | $13.05 | $13.32 | +0.07% | 24,334 |
| Oct 9, 2017 | $13.36 | $13.55 | $13.18 | $13.31 | -0.43% | 41,759 |
| Oct 2, 2017 | $13.08 | $13.55 | $12.94 | $13.37 | +1.40% | 9,888 |
| Sep 25, 2017 | $13.00 | $13.47 | $12.82 | $13.18 | +1.40% | 13,991 |
| Sep 18, 2017 | $12.83 | $13.00 | $12.61 | $13.00 | +2.14% | 35,177 |
| Sep 11, 2017 | $13.91 | $14.36 | $12.73 | $12.73 | -9.79% | 64,418 |
| Sep 5, 2017 | $13.86 | $14.77 | $13.46 | $14.11 | +1.77% | 31,523 |
| Aug 28, 2017 | $13.45 | $13.90 | $13.20 | $13.86 | -0.33% | 6,467 |
| Aug 21, 2017 | $13.45 | $13.91 | $13.43 | $13.91 | -0.65% | 2,690 |
| Aug 14, 2017 | $13.23 | $14.00 | $13.11 | $14.00 | +6.80% | 3,056 |
| Aug 7, 2017 | $14.00 | $14.00 | $13.10 | $13.11 | -4.19% | 7,314 |
| Jul 31, 2017 | $14.00 | $14.00 | $13.18 | $13.68 | -1.36% | 9,072 |
| Jul 24, 2017 | $13.67 | $14.32 | $13.64 | $13.87 | +1.92% | 210,401 |
| Jul 17, 2017 | $13.60 | $13.93 | $13.18 | $13.61 | -0.85% | 97,304 |
| Jul 10, 2017 | $13.65 | $13.73 | $13.61 | $13.73 | +0.66% | 3,892 |
| Jul 3, 2017 | $13.61 | $14.10 | $13.60 | $13.64 | +0.27% | 19,564 |
| Jun 26, 2017 | $13.56 | $13.60 | $13.30 | $13.60 | +0.27% | 39,315 |
| Jun 19, 2017 | $13.68 | $14.10 | $13.28 | $13.56 | -3.74% | 10,248 |
| Jun 12, 2017 | $13.62 | $14.09 | $13.09 | $14.09 | +3.47% | 6,655 |
| Jun 5, 2017 | $13.74 | $13.95 | $13.30 | $13.62 | -0.33% | 21,631 |
| May 30, 2017 | $13.58 | $14.08 | $13.58 | $13.66 | +0.60% | 2,824 |
| May 22, 2017 | $13.64 | $14.09 | $13.58 | $13.58 | -0.40% | 14,291 |
| May 15, 2017 | $13.95 | $13.99 | $13.63 | $13.64 | -2.55% | 45,759 |
| May 8, 2017 | $13.45 | $13.99 | $13.36 | $13.99 | +4.11% | 6,768 |
| May 1, 2017 | $13.41 | $13.44 | $13.40 | $13.44 | -3.04% | 1,011 |
| Apr 24, 2017 | $13.41 | $13.86 | $13.09 | $13.86 | +5.90% | 32,051 |
| Apr 17, 2017 | $13.09 | $13.41 | $13.09 | $13.09 | -2.11% | 4,406 |
| Apr 10, 2017 | $14.32 | $14.32 | $13.18 | $13.37 | -6.60% | 1,646 |
| Apr 3, 2017 | $13.09 | $14.32 | $13.09 | $14.32 | +7.69% | 18,678 |
| Mar 27, 2017 | $14.09 | $14.09 | $12.85 | $13.30 | -3.91% | 8,146 |
| Mar 20, 2017 | $14.18 | $14.18 | $13.05 | $13.84 | +0.13% | 4,512 |
| Mar 13, 2017 | $12.87 | $13.82 | $12.73 | $13.82 | +5.63% | 4,475 |
| Mar 6, 2017 | $14.45 | $14.55 | $13.08 | $13.08 | -12.52% | 13,210 |
| Feb 27, 2017 | $14.54 | $14.95 | $14.33 | $14.95 | +1.23% | 9,640 |
| Feb 21, 2017 | $14.73 | $14.77 | $14.50 | $14.77 | +1.26% | 2,945 |
| Feb 13, 2017 | $15.17 | $15.17 | $14.41 | $14.59 | -0.32% | 5,352 |
| Feb 6, 2017 | $14.18 | $16.82 | $14.18 | $14.64 | +3.67% | 27,166 |
| Jan 30, 2017 | $13.86 | $14.12 | $13.86 | $14.12 | +0.29% | 17,037 |
| Jan 23, 2017 | $14.29 | $14.30 | $13.86 | $14.08 | -0.48% | 11,300 |
| Jan 17, 2017 | $14.09 | $14.25 | $14.09 | $14.15 | +0.45% | 5,972 |
| Jan 9, 2017 | $13.99 | $14.09 | $13.86 | $14.08 | +0.65% | 6,446 |
| Jan 3, 2017 | $13.64 | $14.04 | $13.64 | $13.99 | +1.45% | 85,080 |
| Dec 27, 2016 | $13.64 | $13.93 | $13.64 | $13.79 | +1.07% | 7,782 |
| Dec 19, 2016 | $13.76 | $13.99 | $13.64 | $13.65 | -0.86% | 4,651 |
| Dec 12, 2016 | $13.45 | $13.82 | $12.83 | $13.76 | +0.93% | 5,306 |
| Dec 5, 2016 | $12.74 | $14.75 | $12.52 | $13.64 | +1.24% | 20,916 |
| Nov 28, 2016 | $13.18 | $13.64 | $13.18 | $13.47 | +2.19% | 13,982 |
| Nov 21, 2016 | $11.85 | $13.62 | $11.83 | $13.18 | +9.07% | 11,518 |
| Nov 14, 2016 | $11.77 | $12.09 | $11.55 | $12.09 | – | 52,030 |
Seasonality
BOTJ return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.3% | 1.0% | -6.7% | 3.0% | 1.3% | 1.8% | 5.5% | -1.2% | -0.3% | -0.9% | 5.5% | 2.4% |
| Months up | 6 of 10 | 6 of 10 | 3 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 5 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 1.7% | 5.9% | 3.4% | 11.5% | 0.3% | 11.3% | 6.0% | 0.4% | -0.8% | -11.4% | ||
| 2025 | -12.4% | -5.5% | 13.4% | -8.5% | 5.8% | -1.0% | -2.6% | 13.4% | 1.1% | 9.3% | 6.2% | 3.2% |
| 2024 | -0.7% | -2.3% | -11.8% | -1.7% | 8.3% | 3.0% | 20.8% | 2.1% | -0.3% | -3.9% | 19.5% | 1.3% |
| 2023 | 7.5% | 1.2% | -18.3% | -8.1% | -4.2% | -0.8% | 21.2% | -2.1% | -2.1% | -5.7% | 1.7% | 22.3% |
| 2022 | -2.1% | -0.4% | -0.7% | 2.1% | -15.5% | 1.7% | -1.9% | -3.0% | 2.8% | -5.5% | -0.2% | 0.5% |
| 2021 | 12.1% | 8.9% | -4.2% | 6.3% | 22.5% | -3.8% | -0.2% | -11.4% | 2.3% | 8.3% | 0.5% | -1.0% |
| 2020 | -2.4% | -7.4% | -36.2% | 23.8% | -7.1% | -5.5% | 9.2% | -1.0% | -4.0% | 1.1% | 27.5% | -3.0% |
| 2019 | 9.2% | 3.9% | -6.7% | 2.2% | 0.2% | 5.5% | 1.8% | -4.0% | -0.4% | 4.5% | 0.4% | 2.6% |
| 2018 | 0.1% | 1.0% | 1.6% | -1.9% | 0.7% | 10.0% | -1.8% | -3.9% | 1.7% | -5.9% | -8.2% | -4.4% |
| 2017 | 0.5% | 4.6% | -8.0% | 4.3% | 1.6% | -3.0% | 2.6% | -2.3% | -3.0% | 0.7% | 2.1% | 0.5% |