California BanCorp \ CA (BCAL) stock
BCALNasdaqNational Commercial BanksFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 14/301% below fair value
$21.48+0.04 (+0.19%)
Close on Oct 30, 2026Market cap $690.59MP/E 11.7Yield –
Price history
California BanCorp \ CA share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$21.48
+0.19% on the day
52-week range
$16.87 – $22.41
-4.1% from the high
Change over 52 weeks
+17.9%
From $18.22 on Oct 30, 2025
Average volume
215,211
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $22.08 | $22.31 | $21.16 | $21.48 | -2.54% | 837,096 |
| Oct 19, 2026 | $21.72 | $22.21 | $21.55 | $22.04 | +1.29% | 1,045,632 |
| Oct 12, 2026 | $21.23 | $22.11 | $21.05 | $21.76 | +2.50% | 1,334,558 |
| Oct 5, 2026 | $21.76 | $21.99 | $21.05 | $21.23 | -2.53% | 791,453 |
| Sep 28, 2026 | $21.55 | $22.20 | $20.71 | $21.78 | +0.65% | 992,959 |
| Sep 21, 2026 | $21.73 | $21.89 | $21.43 | $21.64 | -0.73% | 1,331,003 |
| Sep 14, 2026 | $21.81 | $22.41 | $21.33 | $21.80 | -0.05% | 1,603,989 |
| Sep 8, 2026 | $21.89 | $22.10 | $21.35 | $21.81 | -0.41% | 857,091 |
| Aug 31, 2026 | $21.27 | $21.96 | $21.00 | $21.90 | +2.96% | 843,635 |
| Aug 24, 2026 | $21.47 | $21.86 | $21.06 | $21.27 | -0.42% | 637,552 |
| Aug 17, 2026 | $21.51 | $21.78 | $20.80 | $21.36 | -1.48% | 837,816 |
| Aug 10, 2026 | $21.14 | $21.98 | $21.00 | $21.68 | +2.02% | 732,326 |
| Aug 3, 2026 | $21.58 | $21.79 | $20.49 | $21.25 | -0.23% | 797,716 |
| Jul 27, 2026 | $21.50 | $22.00 | $21.03 | $21.30 | +1.33% | 1,191,551 |
| Jul 20, 2026 | $21.25 | $21.30 | $20.40 | $21.02 | -0.99% | 1,515,601 |
| Jul 13, 2026 | $20.68 | $21.71 | $20.55 | $21.23 | +2.76% | 1,199,833 |
| Jul 6, 2026 | $20.84 | $21.34 | $20.19 | $20.66 | -0.96% | 762,175 |
| Jun 29, 2026 | $20.79 | $21.50 | $20.46 | $20.86 | +0.14% | 716,289 |
| Jun 22, 2026 | $19.70 | $20.94 | $19.53 | $20.83 | +5.52% | 2,360,992 |
| Jun 15, 2026 | $19.87 | $19.99 | $19.19 | $19.74 | -0.15% | 1,090,986 |
| Jun 8, 2026 | $19.32 | $20.00 | $19.25 | $19.77 | +2.65% | 965,476 |
| Jun 1, 2026 | $18.83 | $19.45 | $17.92 | $19.26 | +1.48% | 789,976 |
| May 26, 2026 | $19.07 | $19.39 | $18.50 | $18.98 | -0.21% | 537,080 |
| May 18, 2026 | $18.62 | $19.18 | $18.52 | $19.02 | +2.26% | 745,948 |
| May 11, 2026 | $19.04 | $19.09 | $18.35 | $18.60 | -3.38% | 1,008,754 |
| May 4, 2026 | $18.67 | $19.29 | $18.60 | $19.25 | +2.18% | 843,765 |
| Apr 27, 2026 | $18.42 | $19.20 | $18.34 | $18.84 | +2.00% | 787,206 |
| Apr 20, 2026 | $18.70 | $18.89 | $18.23 | $18.47 | -1.76% | 784,755 |
| Apr 13, 2026 | $18.33 | $19.05 | $17.84 | $18.80 | +2.29% | 903,386 |
| Apr 6, 2026 | $17.78 | $18.68 | $17.58 | $18.38 | +3.49% | 1,312,932 |
| Mar 30, 2026 | $17.60 | $18.05 | $17.44 | $17.76 | +1.37% | 698,973 |
| Mar 23, 2026 | $17.62 | $17.95 | $17.25 | $17.52 | +1.15% | 1,066,671 |
| Mar 16, 2026 | $17.63 | $17.80 | $17.12 | $17.32 | -1.14% | 1,774,515 |
| Mar 9, 2026 | $17.69 | $18.33 | $16.87 | $17.52 | -2.45% | 753,634 |
| Mar 2, 2026 | $18.07 | $18.55 | $17.57 | $17.96 | -1.91% | 733,306 |
| Feb 23, 2026 | $18.92 | $19.10 | $18.22 | $18.31 | -3.43% | 1,071,158 |
| Feb 17, 2026 | $18.93 | $19.31 | $18.64 | $18.96 | +0.48% | 712,702 |
| Feb 9, 2026 | $19.09 | $19.24 | $18.62 | $18.87 | -1.51% | 793,278 |
| Feb 2, 2026 | $18.03 | $19.39 | $18.02 | $19.16 | +6.50% | 1,488,830 |
| Jan 26, 2026 | $18.37 | $18.84 | $17.71 | $17.99 | -2.18% | 2,667,803 |
| Jan 20, 2026 | $18.37 | $19.15 | $18.19 | $18.39 | -0.92% | 842,841 |
| Jan 12, 2026 | $17.97 | $18.99 | $17.91 | $18.56 | +1.70% | 982,686 |
| Jan 5, 2026 | $18.53 | $19.14 | $18.12 | $18.25 | -1.62% | 1,186,257 |
| Dec 29, 2025 | $18.88 | $19.14 | $18.50 | $18.55 | -1.75% | 608,437 |
| Dec 22, 2025 | $19.50 | $19.70 | $18.85 | $18.88 | -3.18% | 515,000 |
| Dec 15, 2025 | $19.85 | $20.00 | $19.45 | $19.50 | -1.42% | 1,845,263 |
| Dec 8, 2025 | $19.72 | $20.47 | $19.64 | $19.78 | +0.71% | 1,639,880 |
| Dec 1, 2025 | $19.29 | $19.84 | $19.26 | $19.64 | +1.18% | 560,645 |
| Nov 24, 2025 | $18.96 | $19.91 | $18.78 | $19.41 | +2.92% | 421,644 |
| Nov 17, 2025 | $19.01 | $19.12 | $18.15 | $18.86 | -0.95% | 591,765 |
| Nov 10, 2025 | $19.01 | $19.16 | $18.60 | $19.04 | +1.06% | 622,055 |
| Nov 3, 2025 | $19.03 | $19.39 | $18.25 | $18.84 | +1.89% | 1,001,389 |
| Oct 27, 2025 | $17.35 | $18.93 | $17.06 | $18.49 | +6.57% | 1,410,507 |
| Oct 20, 2025 | $16.09 | $17.35 | $16.09 | $17.35 | +8.51% | 501,169 |
| Oct 13, 2025 | $16.48 | $17.55 | $15.85 | $15.99 | -1.66% | 512,596 |
| Oct 6, 2025 | $17.19 | $17.44 | $16.17 | $16.26 | -5.13% | 466,188 |
| Sep 29, 2025 | $16.99 | $17.32 | $16.36 | $17.14 | +1.24% | 795,632 |
| Sep 22, 2025 | $17.29 | $17.61 | $16.86 | $16.93 | -2.87% | 463,746 |
| Sep 15, 2025 | $17.28 | $17.67 | $16.89 | $17.43 | +1.34% | 538,984 |
| Sep 8, 2025 | $17.08 | $17.46 | $16.92 | $17.20 | +0.58% | 1,082,464 |
| Sep 2, 2025 | $16.63 | $17.38 | $16.61 | $17.10 | +1.54% | 390,984 |
| Aug 25, 2025 | $16.87 | $17.00 | $16.58 | $16.84 | -0.15% | 320,733 |
| Aug 18, 2025 | $16.14 | $17.06 | $15.97 | $16.87 | +5.21% | 392,544 |
| Aug 11, 2025 | $15.27 | $16.44 | $15.20 | $16.03 | +5.32% | 493,054 |
| Aug 4, 2025 | $14.91 | $15.75 | $14.76 | $15.22 | +4.25% | 505,890 |
| Jul 28, 2025 | $16.04 | $16.54 | $14.56 | $14.60 | -8.98% | 796,710 |
| Jul 21, 2025 | $16.38 | $16.86 | $15.90 | $16.04 | -1.96% | 1,050,761 |
| Jul 14, 2025 | $16.23 | $16.74 | $16.05 | $16.36 | +0.99% | 819,346 |
| Jul 7, 2025 | $16.41 | $16.75 | $16.14 | $16.20 | -2.00% | 456,392 |
| Jun 30, 2025 | $15.82 | $16.63 | $15.62 | $16.53 | +5.86% | 533,868 |
| Jun 23, 2025 | $14.88 | $16.44 | $14.45 | $15.62 | +7.47% | 1,175,453 |
| Jun 16, 2025 | $14.51 | $14.63 | $14.07 | $14.53 | +0.90% | 232,038 |
| Jun 9, 2025 | $14.80 | $15.36 | $14.37 | $14.40 | -2.51% | 465,926 |
| Jun 2, 2025 | $14.89 | $15.09 | $14.47 | $14.77 | -1.14% | 568,361 |
| May 26, 2025 | $14.53 | $15.27 | $14.50 | $14.94 | +1.29% | 303,337 |
| May 19, 2025 | $14.86 | $15.56 | $14.53 | $14.75 | -1.67% | 526,001 |
| May 12, 2025 | $15.36 | $15.61 | $14.97 | $15.00 | +2.95% | 358,363 |
| May 5, 2025 | $14.74 | $15.20 | $14.35 | $14.57 | -2.15% | 402,618 |
| Apr 28, 2025 | $13.81 | $14.99 | $13.60 | $14.89 | +8.77% | 448,018 |
| Apr 21, 2025 | $12.51 | $13.80 | $12.37 | $13.69 | +8.31% | 674,625 |
| Apr 14, 2025 | $12.95 | $13.40 | $11.98 | $12.64 | +3.95% | 338,850 |
| Apr 7, 2025 | $12.20 | $13.29 | $11.87 | $12.16 | -2.33% | 523,874 |
| Mar 31, 2025 | $14.18 | $14.67 | $12.23 | $12.45 | -13.42% | 766,316 |
| Mar 24, 2025 | $14.94 | $16.24 | $14.34 | $14.38 | -2.44% | 576,074 |
| Mar 17, 2025 | $14.92 | $15.50 | $14.70 | $14.74 | -1.21% | 834,728 |
| Mar 10, 2025 | $15.50 | $16.40 | $14.74 | $14.92 | -4.36% | 570,771 |
| Mar 3, 2025 | $16.55 | $16.55 | $15.34 | $15.60 | -2.44% | 608,747 |
| Feb 24, 2025 | $15.95 | $16.43 | $15.84 | $15.99 | +0.95% | 616,535 |
| Feb 18, 2025 | $16.33 | $16.59 | $15.84 | $15.84 | -3.12% | 176,964 |
| Feb 10, 2025 | $16.80 | $17.30 | $15.82 | $16.35 | +1.68% | 329,853 |
| Feb 3, 2025 | $16.24 | $16.56 | $15.70 | $16.08 | -3.13% | 482,793 |
| Jan 27, 2025 | $15.08 | $17.29 | $15.08 | $16.60 | +10.67% | 516,153 |
| Jan 21, 2025 | $15.52 | $15.65 | $14.80 | $15.00 | -1.12% | 147,335 |
| Jan 13, 2025 | $14.82 | $15.79 | $14.79 | $15.17 | +1.74% | 211,326 |
| Jan 6, 2025 | $16.16 | $16.78 | $14.70 | $14.91 | -7.91% | 387,521 |
| Dec 30, 2024 | $16.65 | $16.98 | $16.00 | $16.19 | -3.34% | 224,154 |
| Dec 23, 2024 | $16.67 | $17.17 | $16.50 | $16.75 | +0.06% | 177,584 |
| Dec 16, 2024 | $17.57 | $18.02 | $16.13 | $16.74 | -4.94% | 480,206 |
| Dec 9, 2024 | $17.66 | $18.11 | $17.50 | $17.61 | -0.17% | 296,863 |
| Dec 2, 2024 | $17.90 | $18.33 | $17.57 | $17.64 | -1.56% | 241,992 |
| Nov 25, 2024 | $17.90 | $18.49 | $17.72 | $17.92 | +0.90% | 216,674 |
| Nov 18, 2024 | $17.30 | $17.91 | $17.01 | $17.76 | +2.90% | 249,801 |
| Nov 11, 2024 | $16.86 | $17.56 | $16.86 | $17.26 | +2.86% | 368,479 |
| Nov 4, 2024 | $14.51 | $17.19 | $14.50 | $16.78 | +14.77% | 640,927 |
| Oct 28, 2024 | $14.19 | $14.80 | $13.68 | $14.62 | +4.06% | 590,914 |
| Oct 21, 2024 | $14.44 | $14.44 | $14.00 | $14.05 | -2.02% | 219,891 |
| Oct 14, 2024 | $14.15 | $14.54 | $13.91 | $14.34 | +2.58% | 223,411 |
| Oct 7, 2024 | $14.09 | $14.29 | $13.65 | $13.98 | -0.99% | 251,506 |
| Sep 30, 2024 | $14.76 | $14.91 | $14.10 | $14.12 | -3.88% | 300,320 |
| Sep 23, 2024 | $14.78 | $14.94 | $14.46 | $14.69 | -0.61% | 253,094 |
| Sep 16, 2024 | $14.52 | $14.97 | $14.42 | $14.78 | +2.28% | 505,433 |
| Sep 9, 2024 | $14.64 | $15.00 | $14.13 | $14.45 | -1.50% | 348,641 |
| Sep 3, 2024 | $15.00 | $15.00 | $14.65 | $14.67 | -2.04% | 206,811 |
| Aug 26, 2024 | $14.95 | $15.29 | $14.81 | $14.98 | +0.37% | 257,957 |
| Aug 19, 2024 | $14.37 | $15.10 | $14.18 | $14.92 | +3.61% | 376,417 |
| Aug 12, 2024 | $14.26 | $14.67 | $13.73 | $14.40 | +0.28% | 353,051 |
| Aug 5, 2024 | $12.47 | $14.80 | $12.47 | $14.36 | -6.14% | 676,268 |
| Jul 29, 2024 | $14.95 | $16.00 | $14.23 | $15.30 | 0.00% | 689,782 |
| Jul 22, 2024 | $14.77 | $15.39 | $14.50 | $15.30 | +4.15% | 380,206 |
| Jul 15, 2024 | $13.98 | $15.37 | $13.97 | $14.69 | +5.84% | 529,916 |
| Jul 8, 2024 | $13.35 | $14.34 | $13.29 | $13.88 | +4.60% | 374,357 |
| Jul 1, 2024 | $13.40 | $13.80 | $13.15 | $13.27 | -1.48% | 203,035 |
| Jun 24, 2024 | $13.32 | $13.98 | $12.30 | $13.47 | +2.82% | 1,953,787 |
| Jun 17, 2024 | $13.34 | $13.98 | $12.77 | $13.10 | -0.76% | 210,237 |
| Jun 10, 2024 | $13.39 | $13.59 | $12.79 | $13.20 | -1.12% | 251,240 |
| Jun 3, 2024 | $13.91 | $14.26 | $13.26 | $13.35 | -4.09% | 295,966 |
| May 28, 2024 | $14.29 | $14.55 | $13.71 | $13.92 | -1.42% | 191,589 |
| May 20, 2024 | $14.13 | $14.46 | $14.00 | $14.12 | -0.21% | 209,213 |
| May 13, 2024 | $14.13 | $14.50 | $13.82 | $14.15 | +1.29% | 150,787 |
| May 6, 2024 | $14.31 | $14.42 | $13.86 | $13.97 | -1.55% | 186,453 |
| Apr 29, 2024 | $14.25 | $14.32 | $13.80 | $14.19 | +0.35% | 120,742 |
| Apr 22, 2024 | $14.02 | $14.39 | $13.88 | $14.14 | +0.43% | 113,769 |
| Apr 15, 2024 | $14.54 | $14.54 | $14.01 | $14.08 | -1.95% | 137,044 |
| Apr 8, 2024 | $14.60 | $14.89 | $14.15 | $14.36 | -1.10% | 195,241 |
| Apr 1, 2024 | $14.90 | $15.24 | $14.41 | $14.52 | -2.62% | 138,104 |
| Mar 25, 2024 | $14.88 | $15.24 | $14.64 | $14.91 | +1.15% | 212,595 |
| Mar 18, 2024 | $15.12 | $15.12 | $14.07 | $14.74 | -0.81% | 424,091 |
| Mar 11, 2024 | $15.84 | $15.88 | $14.46 | $14.86 | -5.83% | 406,032 |
| Mar 4, 2024 | $15.31 | $16.05 | $15.20 | $15.78 | +4.02% | 110,391 |
| Feb 26, 2024 | $15.16 | $15.50 | $15.01 | $15.17 | +0.86% | 147,381 |
| Feb 20, 2024 | $14.91 | $15.39 | $14.84 | $15.04 | +0.27% | 72,366 |
| Feb 12, 2024 | $15.55 | $15.61 | $14.62 | $15.00 | -3.29% | 160,450 |
| Feb 5, 2024 | $16.06 | $16.16 | $15.23 | $15.51 | -3.36% | 254,342 |
| Jan 29, 2024 | $16.71 | $17.50 | $15.91 | $16.05 | -3.31% | 233,069 |
| Jan 22, 2024 | $16.87 | $17.15 | $16.52 | $16.60 | -0.60% | 70,469 |
| Jan 16, 2024 | $16.83 | $17.08 | $16.44 | $16.70 | -1.76% | 60,707 |
| Jan 8, 2024 | $17.01 | $17.23 | $16.50 | $17.00 | -0.18% | 50,452 |
| Jan 2, 2024 | $17.25 | $17.33 | $16.92 | $17.03 | -1.84% | 88,440 |
| Dec 26, 2023 | $17.15 | $18.00 | $17.07 | $17.35 | +1.46% | 42,023 |
| Dec 18, 2023 | $16.70 | $17.15 | $16.69 | $17.10 | +1.91% | 373,097 |
| Dec 11, 2023 | $15.65 | $17.00 | $15.52 | $16.78 | +8.19% | 744,144 |
| Dec 4, 2023 | $15.07 | $15.99 | $14.95 | $15.51 | +3.26% | 129,428 |
| Nov 27, 2023 | $14.95 | $15.24 | $14.50 | $15.02 | +0.52% | 71,524 |
| Nov 20, 2023 | $15.00 | $15.00 | $14.60 | $14.94 | -0.05% | 26,768 |
| Nov 13, 2023 | $14.40 | $15.01 | $13.98 | $14.95 | +6.86% | 43,265 |
| Nov 6, 2023 | $14.56 | $14.56 | $13.84 | $13.99 | -1.41% | 51,363 |
| Oct 30, 2023 | $13.60 | $14.34 | $13.15 | $14.19 | +5.97% | 33,003 |
| Oct 23, 2023 | $14.25 | $14.55 | $13.00 | $13.39 | -7.59% | 55,407 |
| Oct 16, 2023 | $14.37 | $14.85 | $14.30 | $14.49 | -0.07% | 100,538 |
| Oct 9, 2023 | $14.56 | $15.70 | $14.44 | $14.50 | -1.56% | 34,909 |
| Oct 2, 2023 | $14.49 | $14.73 | $13.79 | $14.73 | +5.14% | 63,988 |
| Sep 25, 2023 | $14.51 | $14.71 | $14.01 | $14.01 | -4.30% | 52,035 |
| Sep 18, 2023 | $14.80 | $15.42 | $14.28 | $14.64 | -2.07% | 188,666 |
| Sep 11, 2023 | $14.58 | $15.23 | $14.25 | $14.95 | 0.00% | 844,894 |
| Sep 5, 2023 | $14.48 | $14.95 | $14.00 | $14.95 | +1.39% | 98,526 |
| Aug 28, 2023 | $14.47 | $14.85 | $14.00 | $14.75 | -1.34% | 73,229 |
| Aug 21, 2023 | $14.28 | $14.95 | $13.80 | $14.95 | +3.35% | 35,405 |
| Aug 14, 2023 | $14.94 | $15.27 | $13.42 | $14.46 | -3.60% | 82,321 |
| Aug 7, 2023 | $15.28 | $15.49 | $14.99 | $15.00 | -2.60% | 43,371 |
| Jul 31, 2023 | $14.80 | $15.62 | $14.80 | $15.40 | +1.38% | 32,232 |
| Jul 24, 2023 | $14.85 | $15.24 | $14.40 | $15.19 | +2.29% | 16,395 |
| Jul 17, 2023 | $14.71 | $14.98 | $14.50 | $14.85 | -1.13% | 9,345 |
| Jul 10, 2023 | $14.11 | $15.02 | $14.00 | $15.02 | +6.90% | 7,449 |
| Jul 3, 2023 | $13.84 | $14.62 | $13.61 | $14.05 | +2.41% | 25,030 |
| Jun 26, 2023 | $14.25 | $14.51 | $13.67 | $13.72 | -3.72% | 133,383 |
| Jun 20, 2023 | $14.45 | $14.69 | $14.22 | $14.25 | -1.72% | 87,021 |
| Jun 12, 2023 | $13.56 | $15.33 | $13.40 | $14.50 | +5.07% | 70,037 |
| Jun 5, 2023 | $13.58 | $13.91 | $13.45 | $13.80 | +0.36% | 50,698 |
| May 30, 2023 | $13.80 | $13.93 | $13.25 | $13.75 | -0.94% | 87,652 |
| May 22, 2023 | $13.90 | $13.94 | $13.50 | $13.88 | +0.29% | 28,592 |
| May 15, 2023 | $14.24 | $14.24 | $13.50 | $13.84 | -1.07% | 20,446 |
| May 8, 2023 | $13.24 | $13.99 | $12.75 | $13.99 | +7.20% | 13,368 |
| May 1, 2023 | $14.51 | $14.63 | $12.16 | $13.05 | -10.92% | 65,282 |
| Apr 24, 2023 | $15.35 | $15.45 | $14.30 | $14.65 | -5.48% | 116,033 |
| Apr 17, 2023 | $15.45 | $15.50 | $15.25 | $15.50 | 0.00% | 41,438 |
| Apr 10, 2023 | $14.40 | $15.50 | $14.40 | $15.50 | +8.39% | 89,246 |
| Apr 3, 2023 | $14.45 | $14.55 | $14.10 | $14.30 | -1.04% | 22,573 |
| Mar 27, 2023 | $14.65 | $14.95 | $14.15 | $14.45 | -3.60% | 41,975 |
| Mar 20, 2023 | $16.00 | $16.40 | $14.60 | $14.99 | -7.70% | 101,949 |
| Mar 13, 2023 | $15.15 | $16.75 | $15.00 | $16.24 | -3.04% | 31,520 |
| Mar 6, 2023 | $17.00 | $17.00 | $15.00 | $16.75 | -1.47% | 205,316 |
| Feb 27, 2023 | $16.95 | $17.00 | $16.85 | $17.00 | +0.29% | 196,010 |
| Feb 21, 2023 | $16.93 | $17.05 | $16.85 | $16.95 | -0.29% | 28,732 |
| Feb 13, 2023 | $16.95 | $17.05 | $16.91 | $17.00 | +0.06% | 21,483 |
| Feb 6, 2023 | $16.90 | $17.00 | $16.90 | $16.99 | 0.00% | 11,625 |
| Jan 30, 2023 | $16.65 | $17.00 | $16.65 | $16.99 | +1.13% | 26,864 |
| Jan 23, 2023 | $16.50 | $16.85 | $16.50 | $16.80 | +1.82% | 21,119 |
| Jan 17, 2023 | $16.55 | $16.62 | $16.35 | $16.50 | -0.60% | 73,632 |
| Jan 9, 2023 | $16.65 | $16.65 | $16.51 | $16.60 | -0.30% | 24,756 |
| Jan 3, 2023 | $16.70 | $16.80 | $16.55 | $16.65 | -1.07% | 26,710 |
| Dec 27, 2022 | $16.70 | $16.83 | $16.66 | $16.83 | +0.78% | 64,458 |
| Dec 19, 2022 | $16.70 | $16.70 | $16.50 | $16.70 | 0.00% | 23,553 |
| Dec 12, 2022 | $16.70 | $16.70 | $16.66 | $16.70 | 0.00% | 1,057 |
| Dec 5, 2022 | $16.30 | $16.70 | $16.30 | $16.70 | 0.00% | 24,658 |
| Nov 28, 2022 | $16.25 | $16.70 | $16.15 | $16.70 | 0.00% | 4,760 |
| Nov 21, 2022 | $16.64 | $16.70 | $16.30 | $16.70 | +1.89% | 11,564 |
| Nov 14, 2022 | $16.00 | $16.39 | $15.90 | $16.39 | +2.44% | 220,906 |
| Nov 7, 2022 | $16.00 | $16.00 | $15.90 | $16.00 | 0.00% | 12,962 |
| Oct 31, 2022 | $16.00 | $16.10 | $16.00 | $16.00 | -0.93% | 3,375 |
| Oct 24, 2022 | $15.65 | $16.20 | $15.65 | $16.15 | -0.62% | 7,613 |
| Oct 17, 2022 | $16.25 | $16.25 | $16.05 | $16.25 | 0.00% | 1,644 |
| Oct 10, 2022 | $15.50 | $16.25 | $15.50 | $16.25 | -0.79% | 933 |
| Oct 3, 2022 | $15.40 | $16.38 | $15.40 | $16.38 | +1.11% | 35,400 |
| Sep 26, 2022 | $15.69 | $16.20 | $15.35 | $16.20 | +3.25% | 201,475 |
| Sep 19, 2022 | $15.72 | $15.95 | $15.35 | $15.69 | -0.38% | 71,009 |
| Sep 12, 2022 | $15.49 | $15.75 | $15.25 | $15.75 | +1.68% | 30,679 |
| Sep 6, 2022 | $15.35 | $15.49 | $15.35 | $15.49 | +0.91% | 95,837 |
| Aug 29, 2022 | $15.20 | $15.45 | $15.20 | $15.35 | -0.65% | 4,500 |
| Aug 22, 2022 | $15.35 | $15.45 | $15.15 | $15.45 | +0.32% | 29,642 |
| Aug 15, 2022 | $15.40 | $15.40 | $15.05 | $15.40 | 0.00% | 52,776 |
| Aug 8, 2022 | $15.40 | $15.40 | $15.30 | $15.40 | 0.00% | 15,140 |
| Aug 1, 2022 | $15.12 | $15.45 | $15.10 | $15.40 | +1.85% | 22,346 |
| Jul 25, 2022 | $15.05 | $15.12 | $14.95 | $15.12 | +0.47% | 137,104 |
| Jul 18, 2022 | $15.09 | $15.10 | $14.81 | $15.05 | -0.27% | 290,240 |
| Jul 11, 2022 | $14.97 | $15.09 | $14.75 | $15.09 | 0.00% | 1,800 |
| Jul 5, 2022 | $15.09 | $15.09 | $14.95 | $15.09 | 0.00% | 18,800 |
| Jun 27, 2022 | $15.15 | $15.15 | $14.75 | $15.09 | -0.40% | 10,766 |
| Jun 21, 2022 | $15.10 | $15.15 | $14.80 | $15.15 | +0.33% | 14,000 |
| Jun 13, 2022 | $15.15 | $15.15 | $14.30 | $15.10 | -0.33% | 12,082 |
| Jun 6, 2022 | $15.15 | $15.15 | $14.75 | $15.15 | 0.00% | 46,016 |
| May 31, 2022 | $14.75 | $15.22 | $14.30 | $15.15 | +1.34% | 9,531 |
| May 23, 2022 | $14.45 | $15.00 | $14.45 | $14.95 | +1.70% | 42,516 |
| May 16, 2022 | $14.54 | $14.75 | $14.10 | $14.70 | 0.00% | 17,014 |
| May 9, 2022 | $14.55 | $14.86 | $14.10 | $14.70 | -1.08% | 26,509 |
| May 2, 2022 | $14.64 | $14.88 | $14.60 | $14.86 | -0.67% | 13,850 |
| Apr 25, 2022 | $15.10 | $15.20 | $14.55 | $14.96 | -0.93% | 24,599 |
| Apr 18, 2022 | $15.00 | $15.20 | $14.91 | $15.10 | -1.63% | 113,383 |
| Apr 11, 2022 | $15.35 | $15.35 | $15.00 | $15.35 | 0.00% | 950 |
| Apr 4, 2022 | $15.23 | $15.40 | $15.20 | $15.35 | -0.32% | 6,736 |
| Mar 28, 2022 | $15.45 | $15.45 | $15.30 | $15.40 | -0.32% | 10,710 |
| Mar 21, 2022 | $15.40 | $15.45 | $15.40 | $15.45 | 0.00% | 42,898 |
| Mar 14, 2022 | $15.35 | $15.45 | $15.35 | $15.45 | +0.32% | 7,639 |
| Mar 7, 2022 | $15.40 | $15.40 | $15.25 | $15.40 | 0.00% | 47,926 |
| Feb 28, 2022 | $15.50 | $15.50 | $15.40 | $15.40 | -0.32% | 1,438 |
| Feb 22, 2022 | $15.48 | $15.50 | $15.10 | $15.45 | -0.32% | 51,521 |
| Feb 14, 2022 | $15.40 | $15.50 | $15.35 | $15.50 | +0.65% | 53,308 |
| Feb 7, 2022 | $15.45 | $15.45 | $15.40 | $15.40 | -0.32% | 69,691 |
| Jan 31, 2022 | $15.40 | $15.45 | $15.35 | $15.45 | 0.00% | 27,053 |
| Jan 24, 2022 | $15.20 | $15.45 | $15.05 | $15.45 | +0.49% | 8,284 |
| Jan 18, 2022 | $15.15 | $15.45 | $15.05 | $15.38 | +0.82% | 46,245 |
| Jan 10, 2022 | $15.25 | $15.25 | $15.20 | $15.25 | 0.00% | 24,221 |
| Jan 3, 2022 | $14.99 | $15.25 | $14.85 | $15.25 | +1.73% | 201,085 |
| Dec 27, 2021 | $14.95 | $15.00 | $14.85 | $14.99 | +0.27% | 4,285 |
| Dec 20, 2021 | $14.85 | $15.20 | $14.76 | $14.95 | 0.00% | 9,080 |
| Dec 13, 2021 | $15.15 | $15.40 | $14.90 | $14.95 | -1.64% | 9,798 |
| Dec 6, 2021 | $15.05 | $15.36 | $15.00 | $15.20 | 0.00% | 104,733 |
| Nov 29, 2021 | $15.40 | $15.45 | $15.00 | $15.20 | -1.30% | 37,433 |
| Nov 22, 2021 | $15.50 | $15.50 | $15.10 | $15.40 | -0.16% | 2,293 |
| Nov 15, 2021 | $15.58 | $15.58 | $15.35 | $15.43 | -1.37% | 86,438 |
| Nov 8, 2021 | $15.40 | $15.64 | $15.40 | $15.64 | +1.03% | 38,737 |
| Nov 1, 2021 | $15.30 | $15.50 | $15.15 | $15.48 | +1.18% | 22,121 |
| Oct 25, 2021 | $15.25 | $15.49 | $15.00 | $15.30 | -1.35% | 121,395 |
| Oct 18, 2021 | $15.50 | $15.55 | $15.05 | $15.51 | +0.06% | 6,466 |
| Oct 11, 2021 | $15.50 | $15.75 | $15.40 | $15.50 | -0.96% | 5,607 |
| Oct 4, 2021 | $15.74 | $15.74 | $15.50 | $15.65 | -0.57% | 5,653 |
| Sep 27, 2021 | $15.74 | $15.74 | $15.57 | $15.74 | +0.00% | 2,089 |
| Sep 20, 2021 | $14.80 | $16.00 | $14.80 | $15.74 | +6.35% | 12,628 |
| Sep 13, 2021 | $14.60 | $15.00 | $14.60 | $14.80 | +1.37% | 20,764 |
| Sep 7, 2021 | $14.50 | $14.90 | $14.50 | $14.60 | +0.69% | 6,200 |
| Aug 30, 2021 | $14.25 | $14.50 | $14.00 | $14.50 | +1.75% | 81,859 |
| Aug 23, 2021 | $14.25 | $14.25 | $14.00 | $14.25 | 0.00% | 9,678 |
| Aug 16, 2021 | $14.00 | $14.30 | $14.00 | $14.25 | 0.00% | 7,275 |
| Aug 9, 2021 | $14.25 | $14.25 | $14.25 | $14.25 | 0.00% | 6,411 |
| Aug 2, 2021 | $14.00 | $14.26 | $13.75 | $14.25 | +0.00% | 13,722 |
| Jul 26, 2021 | $14.00 | $14.30 | $13.75 | $14.25 | +1.78% | 41,360 |
| Jul 19, 2021 | $14.30 | $14.30 | $14.00 | $14.00 | -2.10% | 500 |
| Jul 12, 2021 | $13.55 | $14.45 | $13.55 | $14.30 | -0.35% | 6,233 |
| Jul 6, 2021 | $14.45 | $14.45 | $13.90 | $14.35 | +4.74% | 1,800 |
| Jun 28, 2021 | $14.25 | $14.50 | $13.70 | $13.70 | -3.86% | 15,526 |
| Jun 21, 2021 | $14.25 | $14.25 | $14.00 | $14.25 | +1.86% | 40,344 |
| Jun 14, 2021 | $14.00 | $15.25 | $13.75 | $13.99 | +0.29% | 8,091 |
| Jun 7, 2021 | $13.70 | $13.95 | $13.65 | $13.95 | +1.45% | 77,562 |
| Jun 1, 2021 | $13.59 | $13.75 | $13.50 | $13.75 | +1.48% | 23,794 |
| May 24, 2021 | $13.55 | $13.55 | $13.40 | $13.55 | -0.37% | 64,384 |
| May 17, 2021 | $13.50 | $13.60 | $13.50 | $13.60 | +0.52% | 165,408 |
| May 10, 2021 | $13.50 | $13.53 | $13.48 | $13.53 | +0.22% | 64,629 |
| May 3, 2021 | $13.74 | $13.74 | $13.25 | $13.50 | -1.10% | 11,970 |
| Apr 26, 2021 | $14.15 | $14.15 | $13.50 | $13.65 | -3.53% | 6,899 |
| Apr 19, 2021 | $14.30 | $14.30 | $14.10 | $14.15 | -1.05% | 6,129 |
| Apr 12, 2021 | $14.65 | $14.70 | $14.26 | $14.30 | -2.72% | 9,426 |
| Apr 5, 2021 | $14.40 | $14.74 | $14.35 | $14.70 | +2.08% | 5,227 |
| Mar 29, 2021 | $14.35 | $14.40 | $14.35 | $14.40 | +0.35% | 1,129 |
| Mar 22, 2021 | $14.30 | $14.55 | $14.15 | $14.35 | +0.35% | 71,645 |
| Mar 15, 2021 | $13.20 | $14.75 | $13.20 | $14.30 | +8.33% | 13,829 |
| Mar 8, 2021 | $13.00 | $13.20 | $13.00 | $13.20 | +1.54% | 8,600 |
| Mar 1, 2021 | $13.00 | $13.00 | $12.85 | $13.00 | +0.78% | 15,161 |
| Feb 22, 2021 | $12.80 | $13.00 | $12.80 | $12.90 | +0.78% | 23,011 |
| Feb 16, 2021 | $12.85 | $12.85 | $12.80 | $12.80 | -0.39% | 19,662 |
| Feb 8, 2021 | $13.00 | $13.13 | $12.56 | $12.85 | -1.15% | 42,049 |
| Feb 1, 2021 | $13.40 | $13.40 | $12.95 | $13.00 | -5.11% | 7,715 |
| Jan 25, 2021 | $13.99 | $13.99 | $13.26 | $13.70 | -2.07% | 14,892 |
| Jan 19, 2021 | $13.20 | $14.00 | $13.20 | $13.99 | +7.62% | 3,110 |
| Jan 11, 2021 | $12.75 | $13.00 | $12.75 | $13.00 | +1.96% | 28,885 |
| Jan 4, 2021 | $12.75 | $12.85 | $12.75 | $12.75 | 0.00% | 18,879 |
| Dec 28, 2020 | $12.39 | $12.94 | $12.39 | $12.75 | +2.91% | 2,400 |
| Dec 21, 2020 | $12.15 | $12.39 | $12.15 | $12.39 | +1.14% | 5,717 |
| Dec 14, 2020 | $12.20 | $12.27 | $12.00 | $12.25 | +0.41% | 11,908 |
| Dec 7, 2020 | $12.05 | $12.43 | $12.05 | $12.20 | +0.16% | 20,115 |
| Nov 30, 2020 | $12.95 | $12.95 | $11.26 | $12.18 | -2.56% | 10,388 |
| Nov 23, 2020 | $12.44 | $12.50 | $12.35 | $12.50 | +0.48% | 8,909 |
| Nov 16, 2020 | $12.15 | $12.50 | $12.05 | $12.44 | +2.39% | 15,352 |
| Nov 9, 2020 | $11.50 | $13.00 | $11.50 | $12.15 | +10.45% | 17,346 |
| Nov 2, 2020 | $8.90 | $11.00 | $8.90 | $11.00 | +23.60% | 101,957 |
| Oct 26, 2020 | $8.50 | $8.90 | $8.50 | $8.90 | +4.70% | 727 |
| Oct 19, 2020 | $8.50 | $8.50 | $8.50 | $8.50 | 0.00% | – |
| Oct 12, 2020 | $8.85 | $8.85 | $8.50 | $8.50 | +1.19% | 7,650 |
| Oct 5, 2020 | $8.40 | $8.40 | $8.40 | $8.40 | +0.60% | 13,887 |
| Sep 28, 2020 | $8.43 | $8.43 | $8.35 | $8.35 | -1.65% | 19,500 |
| Sep 21, 2020 | $8.81 | $8.81 | $8.37 | $8.49 | -3.63% | 7,300 |
| Sep 14, 2020 | $8.90 | $8.90 | $8.81 | $8.81 | -1.01% | 5,763 |
| Sep 8, 2020 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | – |
| Aug 31, 2020 | $8.90 | $8.90 | $8.90 | $8.90 | 0.00% | 100 |
| Aug 24, 2020 | $8.96 | $8.96 | $8.90 | $8.90 | -0.56% | 1,723 |
| Aug 17, 2020 | $9.00 | $9.00 | $8.95 | $8.95 | -0.56% | 3,023 |
| Aug 10, 2020 | $8.95 | $9.00 | $8.95 | $9.00 | +1.12% | 6,904 |
| Aug 3, 2020 | $9.00 | $9.00 | $8.85 | $8.90 | -1.66% | 5,040 |
| Jul 27, 2020 | $9.45 | $9.45 | $9.05 | $9.05 | -3.21% | 3,569 |
| Jul 20, 2020 | $9.00 | $9.60 | $9.00 | $9.35 | +3.89% | 600 |
| Jul 13, 2020 | $9.45 | $9.45 | $8.91 | $9.00 | -4.76% | 2,988 |
| Jul 6, 2020 | $9.50 | $9.50 | $9.45 | $9.45 | -0.53% | 500 |
| Jun 29, 2020 | $9.65 | $9.65 | $9.50 | $9.50 | -1.55% | 100 |
| Jun 22, 2020 | $9.70 | $9.75 | $9.65 | $9.65 | -0.52% | 3,347 |
| Jun 15, 2020 | $9.70 | $9.70 | $9.70 | $9.70 | +0.52% | 629 |
| Jun 8, 2020 | $9.45 | $9.65 | $9.45 | $9.65 | +2.12% | 10,000 |
| Jun 1, 2020 | $8.80 | $9.45 | $8.75 | $9.45 | +8.00% | 29,003 |
| May 26, 2020 | $8.75 | $8.90 | $8.75 | $8.75 | 0.00% | 25,624 |
| May 18, 2020 | $8.80 | $8.95 | $8.75 | $8.75 | -0.57% | 22,220 |
| May 11, 2020 | $8.85 | $8.85 | $8.50 | $8.80 | -2.00% | 73,500 |
| May 4, 2020 | $8.99 | $8.99 | $8.80 | $8.98 | -0.11% | 45,905 |
| Apr 27, 2020 | $9.00 | $9.35 | $8.80 | $8.99 | +4.53% | 52,304 |
| Apr 20, 2020 | $9.00 | $9.00 | $8.30 | $8.60 | +4.88% | 3,900 |
| Apr 13, 2020 | $8.35 | $8.35 | $8.10 | $8.20 | -1.20% | 26,800 |
| Apr 6, 2020 | $8.35 | $8.35 | $8.30 | $8.30 | -0.60% | 554 |
| Mar 30, 2020 | $8.76 | $8.85 | $8.35 | $8.35 | -4.57% | 10,100 |
| Mar 23, 2020 | $8.75 | $8.79 | $8.75 | $8.75 | -2.67% | 1,374 |
| Mar 16, 2020 | $10.04 | $10.04 | $8.20 | $8.99 | -11.86% | 2,740 |
| Mar 9, 2020 | $10.85 | $10.85 | $10.00 | $10.20 | -5.99% | 6,900 |
| Mar 2, 2020 | $12.05 | $12.05 | $10.85 | $10.85 | -9.21% | 266,900 |
| Feb 24, 2020 | $12.10 | $12.14 | $11.95 | $11.95 | -1.24% | 2,900 |
| Feb 18, 2020 | $12.05 | $12.10 | $12.05 | $12.10 | +0.41% | 2,500 |
| Feb 10, 2020 | $12.45 | $12.45 | $12.00 | $12.05 | -3.21% | 1,200 |
| Feb 3, 2020 | $12.45 | $12.45 | $12.45 | $12.45 | 0.00% | 0 |
| Jan 27, 2020 | $12.50 | $12.50 | $12.45 | $12.45 | -0.40% | 450 |
| Jan 21, 2020 | $12.54 | $12.54 | $12.50 | $12.50 | -0.32% | 200 |
| Jan 13, 2020 | $12.50 | $12.54 | $12.50 | $12.54 | +0.32% | 100 |
| Jan 6, 2020 | $12.60 | $12.65 | $11.95 | $12.50 | -0.79% | 2,900 |
| Dec 30, 2019 | $12.75 | $12.75 | $12.60 | $12.60 | -1.18% | 700 |
| Dec 23, 2019 | $12.75 | $12.75 | $12.75 | $12.75 | +2.82% | 100 |
| Dec 16, 2019 | $12.40 | $12.40 | $12.35 | $12.40 | +0.40% | 5,100 |
| Dec 9, 2019 | $12.22 | $12.35 | $12.22 | $12.35 | +1.06% | 3,400 |
| Dec 2, 2019 | $12.20 | $12.22 | $12.20 | $12.22 | +0.16% | 6,900 |
| Nov 25, 2019 | $12.20 | $12.20 | $12.20 | $12.20 | 0.00% | 0 |
| Nov 18, 2019 | $12.16 | $12.20 | $12.16 | $12.20 | +1.24% | 14,900 |
| Nov 11, 2019 | $12.00 | $12.05 | $12.00 | $12.05 | +0.42% | 2,800 |
| Nov 4, 2019 | $11.85 | $12.00 | $11.85 | $12.00 | +1.69% | 13,700 |
| Oct 28, 2019 | $11.90 | $11.90 | $11.80 | $11.80 | -0.84% | 18,900 |
| Oct 21, 2019 | $11.75 | $11.90 | $11.50 | $11.90 | +0.85% | 23,000 |
| Oct 14, 2019 | $12.25 | $12.25 | $11.80 | $11.80 | -3.67% | 8,900 |
| Oct 7, 2019 | $12.30 | $12.30 | $12.25 | $12.25 | -0.41% | 100 |
| Sep 30, 2019 | $12.42 | $12.42 | $12.30 | $12.30 | -0.97% | 200 |
| Sep 23, 2019 | $12.50 | $12.50 | $12.42 | $12.42 | -0.64% | 1,502 |
| Sep 16, 2019 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 100 |
| Sep 9, 2019 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 400 |
| Sep 3, 2019 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 47 |
| Aug 26, 2019 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 0 |
| Aug 19, 2019 | $12.50 | $12.50 | $12.50 | $12.50 | 0.00% | 24,200 |
| Aug 12, 2019 | $12.50 | $12.50 | $12.45 | $12.50 | -0.56% | 20,900 |
| Aug 5, 2019 | $12.65 | $12.65 | $12.57 | $12.57 | -0.63% | 2,000 |
| Jul 29, 2019 | $12.65 | $12.65 | $12.60 | $12.65 | 0.00% | 500 |
| Jul 22, 2019 | $12.66 | $12.66 | $12.60 | $12.65 | -0.08% | 14,700 |
| Jul 15, 2019 | $12.75 | $12.75 | $12.66 | $12.66 | -0.39% | 17,100 |
| Jul 8, 2019 | $12.77 | $12.79 | $12.71 | $12.71 | -1.01% | 10,900 |
| Jul 1, 2019 | $12.91 | $12.91 | $12.80 | $12.84 | -0.54% | 115,000 |
| Jun 24, 2019 | $12.93 | $12.93 | $12.86 | $12.91 | -0.15% | 1,400 |
| Jun 17, 2019 | $12.96 | $13.20 | $12.91 | $12.93 | -0.23% | 24,101 |
| Jun 10, 2019 | $13.06 | $13.06 | $12.96 | $12.96 | -0.77% | 17,300 |
| Jun 3, 2019 | $13.06 | $13.08 | $13.06 | $13.06 | 0.00% | 1,200 |
| May 28, 2019 | $13.06 | $13.06 | $13.06 | $13.06 | 0.00% | 0 |
| May 20, 2019 | $13.00 | $13.10 | $13.00 | $13.06 | +0.46% | 2,900 |
| May 13, 2019 | $13.20 | $13.20 | $13.00 | $13.00 | -1.52% | 4,500 |
| May 6, 2019 | $13.22 | $13.22 | $13.20 | $13.20 | -0.15% | 6,400 |
| Apr 29, 2019 | $13.22 | $13.22 | $13.22 | $13.22 | -0.08% | 500 |
| Apr 22, 2019 | $13.23 | $13.23 | $13.23 | $13.23 | 0.00% | 100 |
| Apr 15, 2019 | $13.23 | $13.50 | $13.23 | $13.23 | -0.15% | 5,200 |
| Apr 8, 2019 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 0 |
| Apr 1, 2019 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 21,600 |
| Mar 25, 2019 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 4,400 |
| Mar 18, 2019 | $13.30 | $13.40 | $13.25 | $13.25 | -0.38% | 18,300 |
| Mar 11, 2019 | $13.30 | $13.40 | $13.30 | $13.30 | 0.00% | 16,900 |
| Mar 4, 2019 | $13.25 | $13.33 | $13.25 | $13.30 | +0.38% | 118,100 |
| Feb 25, 2019 | $13.15 | $13.25 | $13.15 | $13.25 | +0.76% | 78,200 |
| Feb 19, 2019 | $12.96 | $13.15 | $12.96 | $13.15 | +1.31% | 14,600 |
| Feb 11, 2019 | $13.02 | $13.02 | $12.96 | $12.98 | -0.54% | 4,000 |
| Feb 4, 2019 | $13.05 | $13.05 | $13.01 | $13.05 | 0.00% | 1,100 |
| Jan 28, 2019 | $12.90 | $13.05 | $12.90 | $13.05 | +1.16% | 5,000 |
| Jan 22, 2019 | $13.25 | $13.25 | $12.40 | $12.90 | -3.01% | 10,900 |
| Jan 14, 2019 | $13.46 | $13.46 | $13.30 | $13.30 | +0.38% | 5,600 |
| Jan 7, 2019 | $13.25 | $13.25 | $13.25 | $13.25 | 0.00% | 400 |
| Dec 31, 2018 | $12.89 | $13.50 | $12.85 | $13.25 | +1.92% | 10,500 |
| Dec 24, 2018 | $13.10 | $13.10 | $12.61 | $13.00 | -3.63% | 22,200 |
| Dec 17, 2018 | $14.20 | $14.20 | $13.49 | $13.49 | -5.00% | 16,700 |
| Dec 10, 2018 | $14.10 | $14.20 | $13.78 | $14.20 | +0.57% | 5,800 |
| Dec 3, 2018 | $14.12 | $14.12 | $14.12 | $14.12 | -0.21% | 1,000 |
| Nov 26, 2018 | $14.24 | $14.24 | $14.10 | $14.15 | -0.70% | 6,900 |
| Nov 19, 2018 | $14.43 | $14.43 | $14.25 | $14.25 | -1.04% | 4,800 |
| Nov 12, 2018 | $14.40 | $14.40 | $14.40 | $14.40 | 0.00% | 1,700 |
| Nov 5, 2018 | $14.55 | $14.55 | $14.40 | $14.40 | -1.71% | 1,700 |
| Oct 29, 2018 | $14.65 | $14.65 | $14.65 | $14.65 | 0.00% | 0 |
| Oct 22, 2018 | $14.35 | $14.65 | $14.35 | $14.65 | +1.74% | 4,700 |
| Oct 15, 2018 | $15.20 | $15.25 | $14.40 | $14.40 | -5.26% | 18,100 |
| Oct 8, 2018 | $15.50 | $15.50 | $15.20 | $15.20 | -1.94% | 18,800 |
| Oct 1, 2018 | $15.84 | $15.84 | $15.45 | $15.50 | -2.15% | 37,105 |
| Sep 24, 2018 | $15.65 | $15.84 | $15.55 | $15.84 | +3.19% | 62,166 |
| Sep 17, 2018 | $16.05 | $16.10 | $15.35 | $15.35 | -4.36% | 26,800 |
| Sep 10, 2018 | $15.50 | $16.25 | $15.40 | $16.05 | +3.55% | 4,100 |
| Sep 4, 2018 | $15.30 | $15.50 | $15.30 | $15.50 | +1.31% | 3,706 |
| Aug 27, 2018 | $15.40 | $15.40 | $15.30 | $15.30 | -2.24% | 24,590 |
| Aug 20, 2018 | $15.25 | $15.65 | $15.25 | $15.65 | +2.62% | 222 |
| Aug 13, 2018 | $15.25 | $15.60 | $15.25 | $15.25 | -3.17% | 5,700 |
| Aug 6, 2018 | $15.25 | $15.75 | $15.00 | $15.75 | +5.00% | 2,900 |
| Jul 30, 2018 | $15.05 | $15.95 | $14.95 | $15.00 | 0.00% | 13,700 |
| Jul 23, 2018 | $15.00 | $15.17 | $15.00 | $15.00 | -4.76% | 8,300 |
| Jul 16, 2018 | $14.75 | $15.75 | $14.75 | $15.75 | +6.78% | 400 |
| Jul 9, 2018 | $16.00 | $16.00 | $14.75 | $14.75 | -7.81% | 400 |
| Jul 2, 2018 | $14.75 | $16.00 | $14.75 | $16.00 | +8.47% | 700 |
| Jun 25, 2018 | $14.64 | $14.75 | $14.50 | $14.75 | +1.72% | 1,700 |
| Jun 18, 2018 | $14.54 | $14.54 | $14.50 | $14.50 | -0.28% | 1,800 |
| Jun 11, 2018 | $14.50 | $14.54 | $14.50 | $14.54 | +0.28% | 100 |
| Jun 4, 2018 | $14.51 | $14.75 | $14.50 | $14.50 | -0.07% | 1,015 |
| May 29, 2018 | $14.39 | $14.51 | $14.39 | $14.51 | +0.83% | 100 |
| May 21, 2018 | $14.39 | $14.39 | $14.39 | $14.39 | 0.00% | 0 |
| May 14, 2018 | $14.39 | $14.39 | $14.39 | $14.39 | 0.00% | 0 |
| May 7, 2018 | $14.39 | $14.39 | $14.39 | $14.39 | 0.00% | 15 |
| Apr 30, 2018 | $14.35 | $14.49 | $14.35 | $14.39 | +0.70% | 600 |
| Apr 23, 2018 | $14.40 | $14.40 | $14.15 | $14.29 | +0.21% | 700 |
| Apr 16, 2018 | $14.26 | $14.26 | $14.26 | $14.26 | 0.00% | 0 |
| Apr 9, 2018 | $14.60 | $14.60 | $14.26 | $14.26 | -0.97% | 1,200 |
| Apr 2, 2018 | $14.60 | $14.60 | $14.40 | $14.40 | -3.03% | 900 |
| Mar 26, 2018 | $14.90 | $14.90 | $14.85 | $14.85 | -0.34% | 236 |
| Mar 19, 2018 | $14.90 | $14.90 | $14.89 | $14.90 | 0.00% | 900 |
| Mar 12, 2018 | $14.50 | $14.90 | $14.50 | $14.90 | -0.67% | 2,000 |
| Mar 5, 2018 | $14.75 | $15.00 | $14.75 | $15.00 | +1.69% | 2,800 |
| Feb 26, 2018 | $15.02 | $15.02 | $14.75 | $14.75 | -2.32% | 1,700 |
| Feb 20, 2018 | $16.00 | $16.00 | $15.10 | $15.10 | -4.13% | 2,200 |
| Feb 12, 2018 | $17.00 | $17.00 | $15.75 | $15.75 | -7.35% | 2,500 |
| Feb 5, 2018 | $16.15 | $17.51 | $16.15 | $17.00 | +5.26% | 1,000 |
| Jan 29, 2018 | $16.15 | $16.15 | $16.15 | $16.15 | 0.00% | 0 |
| Jan 22, 2018 | $15.00 | $16.15 | $15.00 | $16.15 | +7.95% | 600 |
| Jan 16, 2018 | $14.75 | $14.96 | $14.75 | $14.96 | +1.42% | 100 |
| Jan 8, 2018 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Jan 2, 2018 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 7,500 |
| Dec 26, 2017 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 20,400 |
| Dec 18, 2017 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Dec 11, 2017 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Dec 4, 2017 | $14.75 | $14.75 | $14.75 | $14.75 | 0.00% | 0 |
| Nov 27, 2017 | $13.50 | $14.75 | $13.50 | $14.75 | +9.26% | 300 |
| Nov 20, 2017 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Nov 13, 2017 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Nov 6, 2017 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 40 |
| Oct 30, 2017 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 3,510 |
| Oct 23, 2017 | $13.30 | $13.50 | $13.30 | $13.50 | +1.50% | 1,045 |
| Oct 16, 2017 | $13.30 | $13.30 | $13.30 | $13.30 | 0.00% | 0 |
| Oct 9, 2017 | $13.55 | $13.55 | $13.30 | $13.30 | -1.85% | 20,610 |
| Oct 2, 2017 | $13.65 | $13.65 | $13.00 | $13.55 | +0.37% | 2,600 |
| Sep 25, 2017 | $13.45 | $13.50 | $13.45 | $13.50 | +0.37% | 550 |
| Sep 18, 2017 | $13.75 | $13.75 | $13.45 | $13.45 | -2.18% | 1,800 |
| Sep 11, 2017 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | 0 |
| Sep 5, 2017 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | 0 |
| Aug 28, 2017 | $13.75 | $13.75 | $13.75 | $13.75 | 0.00% | 0 |
| Aug 21, 2017 | $14.15 | $14.15 | $13.50 | $13.75 | +1.85% | 1,300 |
| Aug 14, 2017 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 600 |
| Aug 7, 2017 | $13.50 | $13.50 | $13.50 | $13.50 | 0.00% | 0 |
| Jul 31, 2017 | $12.85 | $13.50 | $12.85 | $13.50 | +5.06% | 1,000 |
| Jul 24, 2017 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Jul 17, 2017 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Jul 10, 2017 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Jul 3, 2017 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Jun 26, 2017 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 3 |
| Jun 19, 2017 | $12.85 | $12.85 | $12.85 | $12.85 | 0.00% | 0 |
| Jun 12, 2017 | $12.30 | $12.85 | $12.30 | $12.85 | +4.90% | 2,400 |
| Jun 5, 2017 | $12.25 | $12.25 | $12.25 | $12.25 | 0.00% | 2 |
| May 30, 2017 | $12.25 | $12.25 | $12.25 | $12.25 | 0.00% | 0 |
| May 22, 2017 | $15.00 | $15.00 | $12.25 | $12.25 | -18.33% | 250 |
| May 15, 2017 | $15.50 | $15.50 | $15.00 | $15.00 | -3.23% | 100 |
| May 8, 2017 | $15.50 | $15.50 | $15.50 | $15.50 | 0.00% | 97 |
| May 1, 2017 | $12.25 | $15.50 | $12.25 | $15.50 | +26.53% | 100 |
| Apr 24, 2017 | $12.25 | $12.25 | $12.25 | $12.25 | 0.00% | 0 |
| Apr 17, 2017 | $12.25 | $12.25 | $12.25 | $12.25 | 0.00% | 0 |
| Apr 10, 2017 | $12.25 | $12.25 | $12.25 | $12.25 | 0.00% | 0 |
| Apr 3, 2017 | $12.25 | $12.25 | $12.25 | $12.25 | 0.00% | 0 |
| Mar 27, 2017 | $12.25 | $12.25 | $12.25 | $12.25 | 0.00% | 0 |
| Mar 20, 2017 | $13.50 | $13.50 | $12.25 | $12.25 | -9.26% | 600 |
| Mar 13, 2017 | $13.00 | $13.50 | $13.00 | $13.50 | +12.50% | 200 |
| Mar 6, 2017 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 50 |
| Feb 27, 2017 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 200 |
| Feb 21, 2017 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 10 |
| Feb 13, 2017 | $12.00 | $12.00 | $12.00 | $12.00 | 0.00% | 0 |
| Feb 6, 2017 | $11.50 | $12.00 | $11.50 | $12.00 | +4.35% | 100 |
| Jan 30, 2017 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Jan 23, 2017 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Jan 17, 2017 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Jan 9, 2017 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Jan 3, 2017 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Dec 27, 2016 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Dec 19, 2016 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Dec 12, 2016 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Dec 5, 2016 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Nov 28, 2016 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 0 |
| Nov 21, 2016 | $11.50 | $11.50 | $11.50 | $11.50 | 0.00% | 100 |
| Nov 14, 2016 | $9.00 | $11.50 | $9.00 | $11.50 | – | 100 |
Seasonality
BCAL 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 | 0.9% | -2.0% | -4.5% | -1.1% | -0.3% | 3.7% | 1.9% | 0.7% | 0.9% | -0.4% | 10.4% | 0.4% |
| Months up | 5 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 4 of 10 | 3 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -3.6% | 1.8% | -2.7% | 5.5% | 1.6% | 10.4% | 2.2% | -0.1% | 0.9% | 0.6% | ||
| 2025 | 0.4% | -3.7% | -10.4% | -2.5% | 6.9% | 5.5% | -4.9% | 12.3% | -1.0% | 10.9% | 5.0% | -3.3% |
| 2024 | -5.2% | -7.4% | -2.2% | -6.2% | -0.5% | -3.2% | 17.2% | -5.2% | -1.2% | -1.4% | 22.9% | -7.7% |
| 2023 | 1.0% | 0.0% | -15.0% | 1.4% | -6.6% | 0.2% | 11.9% | -8.1% | -0.6% | -4.0% | 8.6% | 18.8% |
| 2022 | 2.7% | 0.6% | -0.6% | -2.9% | -0.1% | 1.0% | 0.2% | 1.9% | 5.2% | -0.6% | 3.7% | 0.8% |
| 2021 | 7.5% | -5.8% | 11.6% | -5.2% | -0.7% | 7.0% | -1.7% | 0.0% | 10.5% | -2.8% | -0.7% | -1.4% |
| 2020 | -2.4% | -4.0% | -26.7% | 2.6% | -2.7% | 10.3% | -6.2% | -1.7% | -5.6% | 6.0% | 45.5% | -1.5% |
| 2019 | -1.2% | 1.5% | 0.2% | -0.2% | -1.2% | -1.1% | -2.0% | -1.2% | -0.6% | -4.6% | 3.0% | 4.5% |
| 2018 | 9.5% | -7.1% | -1.0% | -3.4% | 0.3% | 2.5% | 2.0% | 1.7% | 3.5% | -7.5% | -3.4% | -6.7% |
| 2017 | 0.0% | 4.3% | 2.1% | 0.0% | 0.0% | 4.9% | 0.0% | 7.0% | -1.8% | 0.0% | 9.3% | 0.0% |