BayCom Corp (BCML) stock
BCMLNasdaqState Commercial Banks
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 9/3031% above fair value
$30.77−0.05 (-0.16%)
Close on Oct 30, 2026Market cap $336.01MP/E 25.6Yield 2.92%
Price history
BayCom share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$30.77
-0.16% on the day
52-week range
$26.78 – $34.98
-12.0% from the high
Change over 52 weeks
+13.4%
From $27.14 on Oct 30, 2025
Average volume
59,517
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $30.62 | $31.17 | $30.11 | $30.77 | +1.05% | 275,145 |
| Oct 19, 2026 | $31.19 | $32.12 | $29.00 | $30.45 | -2.25% | 395,673 |
| Oct 12, 2026 | $30.51 | $31.46 | $30.34 | $31.15 | +2.03% | 352,975 |
| Oct 5, 2026 | $31.29 | $31.59 | $30.42 | $30.53 | -2.12% | 259,452 |
| Sep 28, 2026 | $30.86 | $31.95 | $29.94 | $31.19 | +1.04% | 339,789 |
| Sep 21, 2026 | $30.00 | $31.19 | $29.55 | $30.87 | +2.56% | 314,476 |
| Sep 14, 2026 | $30.04 | $30.55 | $29.64 | $30.10 | 0.00% | 272,567 |
| Sep 8, 2026 | $30.74 | $30.89 | $29.70 | $30.10 | -2.27% | 167,575 |
| Aug 31, 2026 | $30.32 | $30.82 | $29.52 | $30.80 | +1.68% | 172,180 |
| Aug 24, 2026 | $30.09 | $31.93 | $29.57 | $30.29 | +0.97% | 352,808 |
| Aug 17, 2026 | $31.09 | $31.55 | $29.68 | $30.00 | -3.43% | 317,773 |
| Aug 10, 2026 | $30.51 | $31.49 | $30.21 | $31.07 | +1.79% | 302,360 |
| Aug 3, 2026 | $30.60 | $31.22 | $30.20 | $30.52 | +1.13% | 238,269 |
| Jul 27, 2026 | $31.77 | $31.77 | $29.90 | $30.18 | -4.79% | 333,194 |
| Jul 20, 2026 | $33.68 | $34.16 | $30.75 | $31.70 | -6.68% | 237,984 |
| Jul 13, 2026 | $33.38 | $34.98 | $33.29 | $33.97 | +1.89% | 178,121 |
| Jul 6, 2026 | $33.31 | $33.78 | $32.88 | $33.34 | -0.36% | 209,984 |
| Jun 29, 2026 | $32.21 | $34.43 | $32.12 | $33.46 | +2.42% | 307,628 |
| Jun 22, 2026 | $31.63 | $32.96 | $31.35 | $32.67 | +3.55% | 962,528 |
| Jun 15, 2026 | $32.45 | $32.50 | $31.34 | $31.55 | -2.05% | 445,843 |
| Jun 8, 2026 | $32.03 | $32.75 | $31.66 | $32.21 | +1.38% | 417,207 |
| Jun 1, 2026 | $30.72 | $32.08 | $30.48 | $31.77 | +3.15% | 314,260 |
| May 26, 2026 | $30.61 | $31.33 | $30.31 | $30.80 | -0.68% | 255,156 |
| May 18, 2026 | $29.85 | $31.49 | $29.85 | $31.01 | +3.89% | 348,650 |
| May 11, 2026 | $30.95 | $31.00 | $29.80 | $29.85 | -3.52% | 213,234 |
| May 4, 2026 | $29.81 | $31.22 | $29.37 | $30.94 | +3.17% | 274,473 |
| Apr 27, 2026 | $29.53 | $30.24 | $29.07 | $29.99 | +1.90% | 234,278 |
| Apr 20, 2026 | $29.06 | $29.87 | $28.61 | $29.43 | +0.93% | 227,681 |
| Apr 13, 2026 | $29.10 | $30.50 | $28.00 | $29.16 | +0.41% | 155,329 |
| Apr 6, 2026 | $29.78 | $32.67 | $27.34 | $29.04 | -2.32% | 351,420 |
| Mar 30, 2026 | $29.49 | $30.10 | $29.10 | $29.73 | +2.31% | 83,722 |
| Mar 23, 2026 | $29.38 | $30.29 | $28.76 | $29.06 | +0.83% | 94,656 |
| Mar 16, 2026 | $29.30 | $29.72 | $28.24 | $28.82 | -0.65% | 181,668 |
| Mar 9, 2026 | $28.85 | $29.50 | $28.07 | $29.01 | -0.07% | 150,512 |
| Mar 2, 2026 | $29.05 | $30.46 | $28.22 | $29.03 | -1.26% | 120,022 |
| Feb 23, 2026 | $30.07 | $31.12 | $29.29 | $29.40 | -2.78% | 116,823 |
| Feb 17, 2026 | $30.72 | $31.15 | $29.84 | $30.24 | -1.37% | 72,786 |
| Feb 9, 2026 | $29.06 | $31.01 | $29.06 | $30.66 | +0.39% | 110,486 |
| Feb 2, 2026 | $29.35 | $31.60 | $29.13 | $30.54 | +4.66% | 167,515 |
| Jan 26, 2026 | $29.22 | $30.26 | $28.21 | $29.18 | 0.00% | 136,577 |
| Jan 20, 2026 | $28.69 | $30.64 | $28.28 | $29.18 | +0.79% | 65,656 |
| Jan 12, 2026 | $28.64 | $30.17 | $28.06 | $28.95 | +0.94% | 86,808 |
| Jan 5, 2026 | $28.99 | $29.60 | $27.59 | $28.68 | -0.49% | 85,272 |
| Dec 29, 2025 | $30.27 | $30.27 | $28.15 | $28.82 | -5.10% | 74,407 |
| Dec 22, 2025 | $31.92 | $32.18 | $29.41 | $30.37 | -4.92% | 81,453 |
| Dec 15, 2025 | $32.69 | $33.15 | $31.61 | $31.94 | -2.56% | 144,988 |
| Dec 8, 2025 | $29.13 | $32.98 | $27.94 | $32.78 | +11.23% | 157,040 |
| Dec 1, 2025 | $28.85 | $30.06 | $28.84 | $29.47 | +0.99% | 58,712 |
| Nov 24, 2025 | $28.78 | $30.10 | $28.34 | $29.18 | +1.64% | 52,010 |
| Nov 17, 2025 | $27.96 | $28.92 | $27.22 | $28.71 | +1.56% | 83,633 |
| Nov 10, 2025 | $27.33 | $28.60 | $26.82 | $28.27 | +3.52% | 104,955 |
| Nov 3, 2025 | $27.22 | $28.20 | $26.82 | $27.31 | +0.18% | 53,334 |
| Oct 27, 2025 | $27.80 | $27.80 | $26.78 | $27.26 | -1.84% | 84,297 |
| Oct 20, 2025 | $27.45 | $28.22 | $27.37 | $27.77 | +2.28% | 71,958 |
| Oct 13, 2025 | $27.17 | $28.89 | $27.13 | $27.15 | -0.66% | 96,158 |
| Oct 6, 2025 | $28.26 | $28.36 | $27.33 | $27.33 | -2.74% | 92,768 |
| Sep 29, 2025 | $29.53 | $29.53 | $27.34 | $28.10 | -4.65% | 69,665 |
| Sep 22, 2025 | $29.71 | $30.59 | $29.07 | $29.47 | -0.94% | 58,328 |
| Sep 15, 2025 | $29.75 | $30.96 | $29.28 | $29.75 | +0.40% | 136,272 |
| Sep 8, 2025 | $30.08 | $30.57 | $28.85 | $29.63 | -1.00% | 84,943 |
| Sep 2, 2025 | $30.02 | $30.39 | $29.63 | $29.93 | -1.09% | 37,820 |
| Aug 25, 2025 | $30.34 | $30.90 | $29.75 | $30.26 | -0.26% | 57,940 |
| Aug 18, 2025 | $27.87 | $30.65 | $27.82 | $30.34 | +8.13% | 86,041 |
| Aug 11, 2025 | $27.40 | $29.09 | $27.25 | $28.06 | +3.12% | 103,865 |
| Aug 4, 2025 | $27.06 | $27.80 | $26.72 | $27.21 | +1.72% | 149,577 |
| Jul 28, 2025 | $27.48 | $27.83 | $26.31 | $26.75 | -2.76% | 96,811 |
| Jul 21, 2025 | $27.44 | $29.26 | $27.31 | $27.51 | +0.81% | 80,662 |
| Jul 14, 2025 | $27.90 | $29.75 | $26.85 | $27.29 | -3.02% | 126,604 |
| Jul 7, 2025 | $28.77 | $29.46 | $28.02 | $28.14 | -2.60% | 99,270 |
| Jun 30, 2025 | $27.59 | $29.36 | $27.40 | $28.89 | +3.92% | 157,490 |
| Jun 23, 2025 | $26.88 | $28.36 | $26.63 | $27.80 | +3.65% | 157,378 |
| Jun 16, 2025 | $26.66 | $27.00 | $25.84 | $26.82 | +1.90% | 162,942 |
| Jun 9, 2025 | $26.85 | $27.97 | $26.19 | $26.32 | -1.53% | 117,532 |
| Jun 2, 2025 | $26.33 | $27.09 | $26.14 | $26.73 | +1.29% | 120,067 |
| May 26, 2025 | $26.06 | $27.19 | $26.06 | $26.39 | +0.61% | 110,146 |
| May 19, 2025 | $26.72 | $27.62 | $26.06 | $26.23 | -2.31% | 133,215 |
| May 12, 2025 | $27.99 | $27.99 | $26.67 | $26.85 | +0.07% | 98,909 |
| May 5, 2025 | $26.51 | $27.77 | $26.01 | $26.83 | +0.79% | 153,059 |
| Apr 28, 2025 | $25.96 | $26.87 | $25.15 | $26.62 | +2.54% | 164,559 |
| Apr 21, 2025 | $25.54 | $27.56 | $25.11 | $25.96 | -0.08% | 128,941 |
| Apr 14, 2025 | $25.13 | $26.59 | $24.36 | $25.98 | +3.63% | 133,454 |
| Apr 7, 2025 | $23.51 | $27.00 | $22.87 | $25.07 | +3.60% | 185,176 |
| Mar 31, 2025 | $25.11 | $26.34 | $22.22 | $24.20 | -5.10% | 126,099 |
| Mar 24, 2025 | $25.40 | $26.31 | $25.33 | $25.50 | +2.20% | 79,802 |
| Mar 17, 2025 | $24.69 | $26.39 | $24.25 | $24.95 | -0.28% | 115,197 |
| Mar 10, 2025 | $25.97 | $25.97 | $24.37 | $25.02 | -4.43% | 96,533 |
| Mar 3, 2025 | $27.46 | $27.77 | $25.67 | $26.18 | -4.80% | 136,605 |
| Feb 24, 2025 | $27.83 | $27.83 | $26.83 | $27.50 | -0.54% | 68,642 |
| Feb 18, 2025 | $27.80 | $28.56 | $27.49 | $27.65 | -1.32% | 60,373 |
| Feb 10, 2025 | $28.93 | $29.47 | $27.52 | $28.02 | -3.01% | 77,505 |
| Feb 3, 2025 | $27.36 | $29.15 | $27.36 | $28.89 | +3.22% | 114,420 |
| Jan 27, 2025 | $27.28 | $28.81 | $27.28 | $27.99 | +2.04% | 130,147 |
| Jan 21, 2025 | $26.98 | $27.73 | $26.41 | $27.43 | +3.16% | 143,812 |
| Jan 13, 2025 | $24.52 | $27.03 | $24.52 | $26.59 | +7.39% | 202,796 |
| Jan 6, 2025 | $26.33 | $26.38 | $24.38 | $24.76 | -5.96% | 71,759 |
| Dec 30, 2024 | $26.68 | $26.92 | $25.92 | $26.33 | -1.64% | 70,310 |
| Dec 23, 2024 | $26.74 | $27.39 | $26.08 | $26.77 | -0.19% | 225,655 |
| Dec 16, 2024 | $29.03 | $29.81 | $25.90 | $26.82 | -7.10% | 285,074 |
| Dec 9, 2024 | $29.01 | $30.08 | $28.53 | $28.87 | -0.31% | 92,620 |
| Dec 2, 2024 | $29.20 | $29.60 | $28.58 | $28.96 | -0.10% | 126,975 |
| Nov 25, 2024 | $28.54 | $30.13 | $28.54 | $28.99 | +1.97% | 128,471 |
| Nov 18, 2024 | $27.57 | $28.43 | $26.80 | $28.43 | +4.14% | 88,612 |
| Nov 11, 2024 | $27.23 | $27.77 | $26.84 | $27.30 | +1.68% | 107,563 |
| Nov 4, 2024 | $24.20 | $28.62 | $24.00 | $26.85 | +10.00% | 211,256 |
| Oct 28, 2024 | $24.35 | $24.92 | $24.20 | $24.41 | +0.37% | 130,538 |
| Oct 21, 2024 | $24.76 | $24.91 | $23.55 | $24.32 | -0.78% | 126,748 |
| Oct 14, 2024 | $24.05 | $24.73 | $23.74 | $24.51 | +1.32% | 77,384 |
| Oct 7, 2024 | $23.46 | $24.40 | $23.25 | $24.19 | +3.07% | 50,441 |
| Sep 30, 2024 | $23.74 | $23.88 | $23.11 | $23.47 | -1.10% | 63,300 |
| Sep 23, 2024 | $23.70 | $24.02 | $23.09 | $23.73 | -0.17% | 82,297 |
| Sep 16, 2024 | $23.57 | $24.84 | $23.00 | $23.77 | +2.15% | 167,486 |
| Sep 9, 2024 | $22.01 | $23.36 | $21.66 | $23.27 | +6.55% | 92,762 |
| Sep 3, 2024 | $22.66 | $22.78 | $21.66 | $21.84 | -5.17% | 58,409 |
| Aug 26, 2024 | $23.00 | $23.99 | $22.79 | $23.03 | -0.52% | 93,616 |
| Aug 19, 2024 | $22.14 | $23.24 | $21.60 | $23.15 | +5.56% | 63,271 |
| Aug 12, 2024 | $21.13 | $22.29 | $21.05 | $21.93 | +3.01% | 104,853 |
| Aug 5, 2024 | $21.39 | $21.80 | $20.25 | $21.29 | -4.06% | 92,073 |
| Jul 29, 2024 | $24.67 | $24.88 | $22.08 | $22.19 | -9.91% | 138,405 |
| Jul 22, 2024 | $23.14 | $25.04 | $23.11 | $24.63 | +6.44% | 172,616 |
| Jul 15, 2024 | $21.94 | $23.99 | $21.84 | $23.14 | +6.64% | 122,014 |
| Jul 8, 2024 | $19.58 | $21.99 | $19.26 | $21.70 | +11.91% | 99,713 |
| Jul 1, 2024 | $20.34 | $20.56 | $19.39 | $19.39 | -4.72% | 77,751 |
| Jun 24, 2024 | $18.98 | $20.43 | $18.79 | $20.35 | +6.77% | 215,450 |
| Jun 17, 2024 | $19.00 | $19.57 | $18.54 | $19.06 | -0.99% | 111,297 |
| Jun 10, 2024 | $19.62 | $20.30 | $18.98 | $19.25 | -0.88% | 70,202 |
| Jun 3, 2024 | $20.20 | $20.20 | $18.98 | $19.42 | -3.77% | 134,010 |
| May 28, 2024 | $20.52 | $21.11 | $19.80 | $20.18 | -0.88% | 71,506 |
| May 20, 2024 | $20.71 | $20.85 | $19.74 | $20.36 | -1.88% | 69,234 |
| May 13, 2024 | $20.45 | $21.01 | $20.29 | $20.75 | +2.17% | 86,411 |
| May 6, 2024 | $20.20 | $20.67 | $20.08 | $20.31 | +0.89% | 81,503 |
| Apr 29, 2024 | $20.10 | $20.26 | $19.16 | $20.13 | -0.10% | 158,545 |
| Apr 22, 2024 | $20.01 | $20.60 | $19.06 | $20.15 | +0.65% | 194,963 |
| Apr 15, 2024 | $20.01 | $20.33 | $19.67 | $20.02 | +0.50% | 126,183 |
| Apr 8, 2024 | $20.38 | $20.64 | $19.20 | $19.92 | -1.87% | 101,467 |
| Apr 1, 2024 | $20.65 | $20.65 | $19.52 | $20.30 | -1.50% | 97,421 |
| Mar 25, 2024 | $19.48 | $20.70 | $19.48 | $20.61 | +5.64% | 73,280 |
| Mar 18, 2024 | $19.49 | $20.74 | $18.81 | $19.51 | +0.52% | 223,867 |
| Mar 11, 2024 | $20.40 | $20.80 | $18.59 | $19.41 | -4.43% | 162,443 |
| Mar 4, 2024 | $19.82 | $20.60 | $19.33 | $20.31 | +2.47% | 109,869 |
| Feb 26, 2024 | $19.81 | $20.35 | $19.24 | $19.82 | +0.30% | 62,616 |
| Feb 20, 2024 | $20.03 | $20.44 | $18.96 | $19.76 | -1.30% | 131,878 |
| Feb 12, 2024 | $20.50 | $20.91 | $19.23 | $20.02 | +0.05% | 114,621 |
| Feb 5, 2024 | $19.74 | $20.35 | $19.35 | $20.01 | -0.20% | 135,955 |
| Jan 29, 2024 | $21.59 | $22.00 | $19.90 | $20.05 | -6.26% | 77,102 |
| Jan 22, 2024 | $21.98 | $22.89 | $20.27 | $21.39 | -0.19% | 65,234 |
| Jan 16, 2024 | $21.78 | $22.29 | $21.01 | $21.43 | -2.06% | 53,168 |
| Jan 8, 2024 | $22.22 | $22.88 | $21.30 | $21.88 | -2.54% | 94,734 |
| Jan 2, 2024 | $23.44 | $23.79 | $22.20 | $22.45 | -4.83% | 105,295 |
| Dec 26, 2023 | $23.63 | $24.31 | $23.00 | $23.59 | +0.55% | 83,831 |
| Dec 18, 2023 | $23.00 | $24.01 | $22.10 | $23.46 | +2.00% | 264,238 |
| Dec 11, 2023 | $21.75 | $23.02 | $21.42 | $23.00 | +5.26% | 188,683 |
| Dec 4, 2023 | $21.61 | $22.15 | $21.27 | $21.85 | +1.44% | 126,866 |
| Nov 27, 2023 | $21.12 | $21.61 | $20.40 | $21.54 | +1.70% | 83,633 |
| Nov 20, 2023 | $21.49 | $21.49 | $20.61 | $21.18 | -0.94% | 38,692 |
| Nov 13, 2023 | $20.15 | $21.48 | $20.15 | $21.38 | +4.91% | 125,092 |
| Nov 6, 2023 | $20.64 | $21.41 | $20.22 | $20.38 | -1.50% | 87,789 |
| Oct 30, 2023 | $19.94 | $20.98 | $19.62 | $20.69 | +4.49% | 75,296 |
| Oct 23, 2023 | $20.09 | $20.15 | $18.95 | $19.80 | -0.75% | 79,884 |
| Oct 16, 2023 | $19.91 | $20.63 | $19.55 | $19.95 | +1.22% | 197,673 |
| Oct 9, 2023 | $19.69 | $20.30 | $19.39 | $19.71 | -0.25% | 92,199 |
| Oct 2, 2023 | $19.28 | $19.99 | $18.76 | $19.76 | +2.86% | 90,666 |
| Sep 25, 2023 | $18.93 | $19.62 | $18.75 | $19.21 | +0.58% | 142,304 |
| Sep 18, 2023 | $19.14 | $19.42 | $18.92 | $19.10 | -0.05% | 159,592 |
| Sep 11, 2023 | $18.90 | $19.55 | $18.70 | $19.11 | +1.11% | 194,995 |
| Sep 5, 2023 | $19.63 | $19.68 | $18.65 | $18.90 | -3.72% | 126,353 |
| Aug 28, 2023 | $19.23 | $19.75 | $18.96 | $19.63 | +1.45% | 100,912 |
| Aug 21, 2023 | $19.54 | $19.69 | $18.58 | $19.35 | -1.68% | 139,261 |
| Aug 14, 2023 | $20.00 | $20.00 | $18.48 | $19.68 | -2.19% | 127,607 |
| Aug 7, 2023 | $20.09 | $20.56 | $19.81 | $20.12 | -0.64% | 92,367 |
| Jul 31, 2023 | $19.95 | $20.31 | $19.53 | $20.25 | +1.45% | 100,498 |
| Jul 24, 2023 | $18.02 | $20.00 | $18.01 | $19.96 | +10.40% | 178,498 |
| Jul 17, 2023 | $17.10 | $18.65 | $17.10 | $18.08 | +5.73% | 190,433 |
| Jul 10, 2023 | $16.80 | $17.38 | $16.57 | $17.10 | +1.42% | 164,296 |
| Jul 3, 2023 | $16.75 | $16.95 | $16.28 | $16.86 | +1.08% | 141,861 |
| Jun 26, 2023 | $17.36 | $17.45 | $16.63 | $16.68 | -4.19% | 155,812 |
| Jun 20, 2023 | $18.48 | $18.52 | $16.63 | $17.41 | -6.04% | 345,548 |
| Jun 12, 2023 | $17.39 | $18.53 | $16.66 | $18.53 | +6.07% | 475,486 |
| Jun 5, 2023 | $16.93 | $17.95 | $16.39 | $17.47 | +3.07% | 371,376 |
| May 30, 2023 | $16.06 | $17.00 | $15.89 | $16.95 | +5.02% | 143,872 |
| May 22, 2023 | $15.90 | $16.75 | $15.75 | $16.14 | +2.48% | 163,072 |
| May 15, 2023 | $15.03 | $16.01 | $15.02 | $15.75 | +4.10% | 184,239 |
| May 8, 2023 | $15.94 | $15.94 | $15.03 | $15.13 | -4.78% | 96,537 |
| May 1, 2023 | $16.90 | $16.90 | $15.45 | $15.89 | -4.74% | 227,215 |
| Apr 24, 2023 | $16.29 | $17.23 | $15.68 | $16.68 | +3.22% | 154,448 |
| Apr 17, 2023 | $16.36 | $17.17 | $16.16 | $16.16 | -1.10% | 108,412 |
| Apr 10, 2023 | $16.49 | $17.00 | $16.30 | $16.34 | -1.27% | 241,320 |
| Apr 3, 2023 | $16.96 | $17.08 | $16.36 | $16.55 | -3.10% | 132,106 |
| Mar 27, 2023 | $17.67 | $17.94 | $16.81 | $17.08 | -1.73% | 106,066 |
| Mar 20, 2023 | $17.95 | $18.92 | $17.01 | $17.38 | -2.08% | 232,572 |
| Mar 13, 2023 | $18.08 | $19.00 | $16.66 | $17.75 | -3.38% | 391,861 |
| Mar 6, 2023 | $20.02 | $20.36 | $18.19 | $18.37 | -9.46% | 200,518 |
| Feb 27, 2023 | $19.95 | $20.99 | $19.67 | $20.29 | +2.47% | 93,240 |
| Feb 21, 2023 | $19.98 | $20.14 | $19.42 | $19.80 | -0.95% | 241,414 |
| Feb 13, 2023 | $20.27 | $20.34 | $19.00 | $19.99 | -0.94% | 277,382 |
| Feb 6, 2023 | $21.00 | $21.07 | $20.08 | $20.18 | -3.26% | 67,012 |
| Jan 30, 2023 | $19.22 | $20.94 | $19.15 | $20.86 | +7.97% | 278,597 |
| Jan 23, 2023 | $19.27 | $19.59 | $18.76 | $19.32 | +0.94% | 87,813 |
| Jan 17, 2023 | $19.70 | $19.70 | $18.73 | $19.14 | -2.40% | 60,382 |
| Jan 9, 2023 | $18.89 | $19.74 | $18.85 | $19.61 | +3.26% | 103,688 |
| Jan 3, 2023 | $19.06 | $19.13 | $18.62 | $18.99 | +0.05% | 101,686 |
| Dec 27, 2022 | $18.95 | $19.18 | $18.42 | $18.98 | +0.37% | 63,286 |
| Dec 19, 2022 | $19.18 | $19.36 | $18.61 | $18.91 | -2.12% | 150,817 |
| Dec 12, 2022 | $18.60 | $19.54 | $18.33 | $19.32 | +3.43% | 233,433 |
| Dec 5, 2022 | $19.18 | $19.63 | $18.44 | $18.68 | -2.20% | 116,492 |
| Nov 28, 2022 | $19.44 | $19.44 | $18.35 | $19.10 | -1.75% | 177,303 |
| Nov 21, 2022 | $19.08 | $19.69 | $18.90 | $19.44 | +2.10% | 50,952 |
| Nov 14, 2022 | $19.16 | $19.23 | $18.20 | $19.04 | -0.42% | 108,272 |
| Nov 7, 2022 | $19.34 | $19.73 | $18.91 | $19.12 | -0.83% | 158,924 |
| Oct 31, 2022 | $19.31 | $19.66 | $18.95 | $19.28 | -0.10% | 112,634 |
| Oct 24, 2022 | $17.79 | $19.40 | $17.63 | $19.30 | +7.88% | 291,792 |
| Oct 17, 2022 | $18.90 | $19.48 | $17.80 | $17.89 | -4.18% | 173,874 |
| Oct 10, 2022 | $17.63 | $18.96 | $17.52 | $18.67 | +5.96% | 159,513 |
| Oct 3, 2022 | $17.83 | $18.24 | $17.57 | $17.62 | +0.23% | 141,567 |
| Sep 26, 2022 | $18.30 | $18.43 | $17.56 | $17.58 | -3.99% | 187,083 |
| Sep 19, 2022 | $18.77 | $19.41 | $18.17 | $18.31 | -1.88% | 159,148 |
| Sep 12, 2022 | $19.04 | $19.12 | $18.26 | $18.66 | -1.79% | 202,003 |
| Sep 6, 2022 | $18.69 | $19.60 | $18.32 | $19.00 | +1.60% | 264,181 |
| Aug 29, 2022 | $19.08 | $19.24 | $18.36 | $18.70 | -2.86% | 238,384 |
| Aug 22, 2022 | $19.54 | $19.60 | $18.26 | $19.25 | -2.23% | 203,100 |
| Aug 15, 2022 | $19.26 | $19.84 | $19.26 | $19.69 | +1.08% | 191,382 |
| Aug 8, 2022 | $19.36 | $19.81 | $19.18 | $19.48 | +1.78% | 177,415 |
| Aug 1, 2022 | $19.48 | $19.65 | $18.26 | $19.14 | -2.30% | 310,204 |
| Jul 25, 2022 | $19.15 | $19.81 | $18.79 | $19.59 | +2.67% | 534,431 |
| Jul 18, 2022 | $20.66 | $21.22 | $18.60 | $19.08 | -7.42% | 554,659 |
| Jul 11, 2022 | $20.80 | $20.97 | $19.77 | $20.61 | -0.91% | 479,198 |
| Jul 5, 2022 | $20.64 | $21.08 | $20.32 | $20.80 | -0.86% | 345,284 |
| Jun 27, 2022 | $20.36 | $21.39 | $20.19 | $20.98 | +4.12% | 825,149 |
| Jun 21, 2022 | $21.64 | $22.20 | $20.14 | $20.15 | -6.24% | 2,314,892 |
| Jun 13, 2022 | $21.68 | $22.29 | $20.96 | $21.49 | -2.41% | 459,146 |
| Jun 6, 2022 | $23.37 | $23.39 | $21.88 | $22.02 | -5.05% | 589,664 |
| May 31, 2022 | $23.14 | $23.54 | $22.83 | $23.19 | +0.09% | 292,273 |
| May 23, 2022 | $21.65 | $23.30 | $21.48 | $23.17 | +7.67% | 345,028 |
| May 16, 2022 | $21.68 | $22.85 | $21.20 | $21.52 | -1.60% | 421,857 |
| May 9, 2022 | $22.08 | $22.08 | $20.79 | $21.87 | -1.80% | 565,245 |
| May 2, 2022 | $22.72 | $22.82 | $22.07 | $22.27 | -1.68% | 554,326 |
| Apr 25, 2022 | $22.92 | $23.39 | $22.35 | $22.65 | -1.48% | 489,908 |
| Apr 18, 2022 | $21.69 | $23.00 | $21.32 | $22.99 | +5.99% | 519,935 |
| Apr 11, 2022 | $21.52 | $21.85 | $21.44 | $21.69 | +0.18% | 247,610 |
| Apr 4, 2022 | $21.94 | $21.98 | $21.25 | $21.65 | -0.96% | 293,736 |
| Mar 28, 2022 | $22.25 | $23.52 | $21.76 | $21.86 | -2.15% | 247,062 |
| Mar 21, 2022 | $22.12 | $22.56 | $22.01 | $22.34 | +1.04% | 280,002 |
| Mar 14, 2022 | $22.35 | $22.44 | $21.88 | $22.11 | -0.81% | 402,723 |
| Mar 7, 2022 | $22.34 | $22.48 | $21.58 | $22.29 | -0.71% | 205,444 |
| Feb 28, 2022 | $21.99 | $22.65 | $21.99 | $22.45 | +0.90% | 289,201 |
| Feb 22, 2022 | $22.69 | $22.72 | $21.52 | $22.25 | -1.51% | 168,123 |
| Feb 14, 2022 | $22.49 | $22.73 | $22.12 | $22.59 | +1.48% | 522,647 |
| Feb 7, 2022 | $22.17 | $22.71 | $21.75 | $22.26 | +1.64% | 600,231 |
| Jan 31, 2022 | $20.90 | $22.64 | $20.22 | $21.90 | +3.45% | 242,817 |
| Jan 24, 2022 | $19.80 | $21.17 | $19.39 | $21.17 | +6.54% | 65,768 |
| Jan 18, 2022 | $19.93 | $20.36 | $19.82 | $19.87 | -0.15% | 193,426 |
| Jan 10, 2022 | $19.49 | $19.95 | $19.35 | $19.90 | +2.63% | 125,191 |
| Jan 3, 2022 | $18.89 | $19.50 | $18.79 | $19.39 | +3.36% | 53,968 |
| Dec 27, 2021 | $18.26 | $19.32 | $18.26 | $18.76 | +1.90% | 61,833 |
| Dec 20, 2021 | $18.40 | $18.73 | $17.96 | $18.41 | -0.49% | 67,641 |
| Dec 13, 2021 | $18.18 | $19.02 | $18.07 | $18.50 | +0.43% | 132,367 |
| Dec 6, 2021 | $18.56 | $18.97 | $17.60 | $18.42 | -0.75% | 54,817 |
| Nov 29, 2021 | $19.24 | $19.24 | $17.60 | $18.56 | -3.38% | 47,765 |
| Nov 22, 2021 | $19.22 | $19.68 | $18.28 | $19.21 | -0.41% | 48,518 |
| Nov 15, 2021 | $19.59 | $19.59 | $18.65 | $19.29 | -1.33% | 24,582 |
| Nov 8, 2021 | $19.52 | $19.65 | $19.04 | $19.55 | +1.45% | 37,483 |
| Nov 1, 2021 | $18.80 | $19.60 | $18.80 | $19.27 | +2.01% | 33,988 |
| Oct 25, 2021 | $18.29 | $18.92 | $18.08 | $18.89 | +2.66% | 73,055 |
| Oct 18, 2021 | $18.46 | $18.56 | $18.37 | $18.40 | -0.81% | 59,671 |
| Oct 11, 2021 | $18.83 | $19.25 | $18.26 | $18.55 | -1.90% | 47,611 |
| Oct 4, 2021 | $18.71 | $19.10 | $18.26 | $18.91 | +2.66% | 52,537 |
| Sep 27, 2021 | $18.44 | $19.00 | $17.97 | $18.42 | -0.75% | 52,749 |
| Sep 20, 2021 | $18.09 | $18.56 | $17.70 | $18.56 | +1.42% | 19,899 |
| Sep 13, 2021 | $18.01 | $18.50 | $17.91 | $18.30 | +1.55% | 144,483 |
| Sep 7, 2021 | $17.48 | $18.10 | $17.11 | $18.02 | +4.28% | 35,473 |
| Aug 30, 2021 | $17.25 | $17.83 | $17.11 | $17.28 | -0.17% | 114,940 |
| Aug 23, 2021 | $17.46 | $17.88 | $17.02 | $17.31 | -0.40% | 51,814 |
| Aug 16, 2021 | $17.60 | $17.83 | $16.47 | $17.38 | -2.14% | 59,245 |
| Aug 9, 2021 | $18.18 | $18.64 | $17.70 | $17.76 | -2.31% | 38,853 |
| Aug 2, 2021 | $18.30 | $18.44 | $17.76 | $18.18 | -0.66% | 66,043 |
| Jul 26, 2021 | $18.40 | $18.99 | $18.01 | $18.30 | -0.60% | 75,083 |
| Jul 19, 2021 | $17.56 | $18.48 | $17.18 | $18.41 | +3.25% | 92,637 |
| Jul 12, 2021 | $17.75 | $18.18 | $17.49 | $17.83 | -0.39% | 109,010 |
| Jul 6, 2021 | $17.97 | $18.03 | $17.16 | $17.90 | 0.00% | 185,503 |
| Jun 28, 2021 | $17.79 | $18.27 | $17.48 | $17.90 | +1.02% | 212,949 |
| Jun 21, 2021 | $18.26 | $18.45 | $17.56 | $17.72 | -2.69% | 1,933,165 |
| Jun 14, 2021 | $18.37 | $18.62 | $17.95 | $18.21 | -2.36% | 310,663 |
| Jun 7, 2021 | $18.60 | $18.79 | $18.35 | $18.65 | +0.27% | 145,656 |
| Jun 1, 2021 | $18.32 | $18.69 | $17.75 | $18.60 | +0.43% | 92,961 |
| May 24, 2021 | $18.57 | $18.66 | $18.16 | $18.52 | -0.22% | 114,830 |
| May 17, 2021 | $18.52 | $18.78 | $17.85 | $18.56 | -0.27% | 156,790 |
| May 10, 2021 | $17.89 | $18.73 | $17.62 | $18.61 | +3.97% | 296,006 |
| May 3, 2021 | $18.15 | $18.29 | $17.80 | $17.90 | -1.05% | 174,006 |
| Apr 26, 2021 | $18.17 | $18.47 | $17.92 | $18.09 | -0.82% | 168,452 |
| Apr 19, 2021 | $17.88 | $18.41 | $17.80 | $18.24 | +1.96% | 137,037 |
| Apr 12, 2021 | $17.94 | $18.23 | $17.80 | $17.89 | +0.28% | 376,163 |
| Apr 5, 2021 | $18.09 | $18.19 | $17.79 | $17.84 | -0.61% | 110,496 |
| Mar 29, 2021 | $18.33 | $18.33 | $17.64 | $17.95 | -1.21% | 132,329 |
| Mar 22, 2021 | $18.59 | $18.59 | $17.56 | $18.17 | -3.25% | 128,288 |
| Mar 15, 2021 | $18.30 | $18.81 | $17.55 | $18.78 | +2.07% | 268,294 |
| Mar 8, 2021 | $18.67 | $18.90 | $17.52 | $18.40 | -1.60% | 145,019 |
| Mar 1, 2021 | $17.28 | $19.00 | $17.10 | $18.70 | +9.42% | 148,317 |
| Feb 22, 2021 | $15.15 | $17.43 | $15.15 | $17.09 | +12.88% | 176,965 |
| Feb 16, 2021 | $15.38 | $15.38 | $15.01 | $15.14 | -0.13% | 126,614 |
| Feb 8, 2021 | $14.65 | $15.55 | $14.65 | $15.16 | +3.48% | 171,841 |
| Feb 1, 2021 | $14.88 | $14.88 | $14.38 | $14.65 | -0.34% | 117,366 |
| Jan 25, 2021 | $15.22 | $15.28 | $14.60 | $14.70 | -3.92% | 121,030 |
| Jan 19, 2021 | $15.49 | $15.59 | $14.86 | $15.30 | -1.03% | 102,733 |
| Jan 11, 2021 | $15.18 | $15.54 | $15.12 | $15.46 | +0.19% | 77,729 |
| Jan 4, 2021 | $15.21 | $15.97 | $14.94 | $15.43 | +1.71% | 126,617 |
| Dec 28, 2020 | $15.10 | $15.69 | $14.91 | $15.17 | +1.61% | 55,933 |
| Dec 21, 2020 | $15.29 | $15.38 | $14.75 | $14.93 | -2.99% | 56,436 |
| Dec 14, 2020 | $14.89 | $15.65 | $14.59 | $15.39 | +4.20% | 134,804 |
| Dec 7, 2020 | $15.28 | $15.53 | $14.42 | $14.77 | -3.84% | 296,019 |
| Nov 30, 2020 | $15.42 | $15.87 | $14.40 | $15.36 | -1.79% | 82,207 |
| Nov 23, 2020 | $14.95 | $16.09 | $14.84 | $15.64 | +5.18% | 87,192 |
| Nov 16, 2020 | $13.97 | $15.25 | $13.65 | $14.87 | +10.07% | 178,326 |
| Nov 9, 2020 | $12.86 | $14.45 | $12.86 | $13.51 | +11.75% | 166,150 |
| Nov 2, 2020 | $11.31 | $12.50 | $11.31 | $12.09 | +8.92% | 124,341 |
| Oct 26, 2020 | $12.18 | $12.25 | $10.21 | $11.10 | -10.05% | 247,791 |
| Oct 19, 2020 | $12.15 | $12.50 | $11.75 | $12.34 | -0.32% | 57,618 |
| Oct 12, 2020 | $12.12 | $12.44 | $11.61 | $12.38 | +0.24% | 53,431 |
| Oct 5, 2020 | $11.84 | $12.50 | $11.19 | $12.35 | +9.97% | 105,340 |
| Sep 28, 2020 | $10.18 | $11.23 | $10.18 | $11.23 | +11.19% | 61,178 |
| Sep 21, 2020 | $11.22 | $12.25 | $9.67 | $10.10 | -12.93% | 113,571 |
| Sep 14, 2020 | $11.52 | $12.92 | $11.00 | $11.60 | +0.17% | 169,678 |
| Sep 8, 2020 | $11.71 | $12.37 | $11.48 | $11.58 | -2.53% | 96,913 |
| Aug 31, 2020 | $11.47 | $12.10 | $11.11 | $11.88 | +2.59% | 177,617 |
| Aug 24, 2020 | $11.38 | $11.74 | $11.11 | $11.58 | +3.49% | 100,091 |
| Aug 17, 2020 | $11.59 | $11.98 | $11.16 | $11.19 | -3.37% | 148,575 |
| Aug 10, 2020 | $10.59 | $12.08 | $10.59 | $11.58 | +9.66% | 200,969 |
| Aug 3, 2020 | $10.39 | $10.90 | $10.27 | $10.56 | +2.72% | 78,908 |
| Jul 27, 2020 | $11.73 | $12.10 | $10.24 | $10.28 | -12.66% | 74,825 |
| Jul 20, 2020 | $12.22 | $12.55 | $11.06 | $11.77 | -4.85% | 74,850 |
| Jul 13, 2020 | $12.16 | $13.16 | $11.20 | $12.37 | +3.95% | 108,037 |
| Jul 6, 2020 | $12.75 | $13.19 | $10.61 | $11.90 | -4.11% | 108,889 |
| Jun 29, 2020 | $12.00 | $13.10 | $11.49 | $12.41 | +4.64% | 96,548 |
| Jun 22, 2020 | $12.85 | $13.40 | $11.65 | $11.86 | -10.08% | 213,055 |
| Jun 15, 2020 | $12.89 | $14.11 | $12.01 | $13.19 | 0.00% | 149,356 |
| Jun 8, 2020 | $14.39 | $15.73 | $12.62 | $13.19 | -6.19% | 145,813 |
| Jun 1, 2020 | $13.20 | $14.47 | $12.43 | $14.06 | +6.68% | 192,290 |
| May 26, 2020 | $12.59 | $14.79 | $12.30 | $13.18 | +8.48% | 114,762 |
| May 18, 2020 | $11.09 | $12.80 | $10.91 | $12.15 | +13.76% | 138,847 |
| May 11, 2020 | $12.04 | $12.26 | $10.08 | $10.68 | -12.32% | 415,311 |
| May 4, 2020 | $12.23 | $12.99 | $11.39 | $12.18 | -2.17% | 458,133 |
| Apr 27, 2020 | $10.71 | $13.15 | $10.68 | $12.45 | +13.59% | 424,525 |
| Apr 20, 2020 | $11.91 | $12.54 | $10.75 | $10.96 | -10.31% | 94,556 |
| Apr 13, 2020 | $12.68 | $12.91 | $10.75 | $12.22 | -4.90% | 150,935 |
| Apr 6, 2020 | $11.65 | $12.85 | $10.72 | $12.85 | +15.77% | 973,017 |
| Mar 30, 2020 | $12.11 | $13.32 | $10.65 | $11.10 | -10.56% | 275,223 |
| Mar 23, 2020 | $13.84 | $14.09 | $11.53 | $12.41 | -8.28% | 131,468 |
| Mar 16, 2020 | $14.74 | $16.30 | $11.07 | $13.53 | -16.12% | 647,524 |
| Mar 9, 2020 | $17.93 | $18.01 | $14.83 | $16.13 | -14.48% | 270,400 |
| Mar 2, 2020 | $21.43 | $21.72 | $17.36 | $18.86 | -11.50% | 146,808 |
| Feb 24, 2020 | $22.12 | $22.66 | $20.27 | $21.31 | -5.12% | 232,497 |
| Feb 18, 2020 | $22.91 | $23.39 | $22.30 | $22.46 | -1.62% | 76,184 |
| Feb 10, 2020 | $23.06 | $23.50 | $22.47 | $22.83 | -1.13% | 161,617 |
| Feb 3, 2020 | $22.53 | $23.50 | $22.42 | $23.09 | +2.80% | 411,326 |
| Jan 27, 2020 | $22.19 | $22.97 | $22.01 | $22.46 | +0.31% | 178,010 |
| Jan 21, 2020 | $22.52 | $23.21 | $22.28 | $22.39 | -0.71% | 137,570 |
| Jan 13, 2020 | $22.13 | $23.05 | $21.72 | $22.55 | +1.76% | 608,320 |
| Jan 6, 2020 | $22.18 | $22.29 | $21.61 | $22.16 | -0.63% | 199,701 |
| Dec 30, 2019 | $22.94 | $23.10 | $22.20 | $22.30 | -2.58% | 135,404 |
| Dec 23, 2019 | $22.30 | $23.08 | $21.85 | $22.89 | +2.69% | 317,530 |
| Dec 16, 2019 | $22.49 | $22.50 | $21.74 | $22.29 | -0.89% | 416,601 |
| Dec 9, 2019 | $22.36 | $22.49 | $20.99 | $22.49 | +0.22% | 142,905 |
| Dec 2, 2019 | $22.02 | $22.52 | $21.70 | $22.44 | +2.19% | 114,131 |
| Nov 25, 2019 | $22.27 | $22.58 | $21.86 | $21.96 | -0.99% | 66,054 |
| Nov 18, 2019 | $22.23 | $22.49 | $21.58 | $22.18 | -0.45% | 97,990 |
| Nov 11, 2019 | $22.07 | $22.72 | $21.90 | $22.28 | +0.41% | 266,040 |
| Nov 4, 2019 | $21.78 | $22.76 | $21.22 | $22.19 | +2.45% | 363,268 |
| Oct 28, 2019 | $21.44 | $21.81 | $20.52 | $21.66 | +0.65% | 133,975 |
| Oct 21, 2019 | $22.23 | $22.48 | $21.07 | $21.52 | -2.98% | 141,644 |
| Oct 14, 2019 | $22.17 | $22.68 | $21.55 | $22.18 | -0.58% | 71,459 |
| Oct 7, 2019 | $22.21 | $22.70 | $21.01 | $22.31 | +0.81% | 108,623 |
| Sep 30, 2019 | $22.25 | $22.89 | $21.85 | $22.13 | -1.86% | 298,641 |
| Sep 23, 2019 | $23.08 | $23.08 | $21.93 | $22.55 | -2.08% | 97,270 |
| Sep 16, 2019 | $23.60 | $24.89 | $21.74 | $23.03 | -2.95% | 435,688 |
| Sep 9, 2019 | $20.51 | $24.23 | $20.36 | $23.73 | +15.59% | 215,895 |
| Sep 3, 2019 | $21.87 | $21.94 | $20.40 | $20.53 | -7.10% | 44,697 |
| Aug 26, 2019 | $21.45 | $22.27 | $21.05 | $22.10 | +4.15% | 69,211 |
| Aug 19, 2019 | $21.89 | $22.46 | $21.01 | $21.22 | -4.63% | 86,063 |
| Aug 12, 2019 | $21.80 | $22.43 | $21.75 | $22.25 | +2.35% | 87,694 |
| Aug 5, 2019 | $22.50 | $22.50 | $21.50 | $21.74 | -4.40% | 75,936 |
| Jul 29, 2019 | $22.45 | $23.30 | $22.37 | $22.74 | +1.20% | 52,119 |
| Jul 22, 2019 | $21.95 | $22.98 | $20.37 | $22.47 | +2.60% | 66,189 |
| Jul 15, 2019 | $23.49 | $23.50 | $21.61 | $21.90 | -6.73% | 55,664 |
| Jul 8, 2019 | $23.37 | $23.56 | $22.43 | $23.48 | +0.47% | 68,208 |
| Jul 1, 2019 | $21.90 | $23.48 | $21.03 | $23.37 | +6.71% | 21,643 |
| Jun 24, 2019 | $22.22 | $22.37 | $21.51 | $21.90 | -1.93% | 221,128 |
| Jun 17, 2019 | $23.25 | $23.54 | $21.98 | $22.33 | -2.96% | 66,633 |
| Jun 10, 2019 | $21.76 | $23.85 | $19.74 | $23.01 | +5.55% | 45,000 |
| Jun 3, 2019 | $21.50 | $23.16 | $21.50 | $21.80 | -0.27% | 41,747 |
| May 28, 2019 | $22.27 | $23.04 | $21.82 | $21.86 | -2.06% | 52,407 |
| May 20, 2019 | $23.54 | $23.80 | $21.69 | $22.32 | -5.02% | 61,636 |
| May 13, 2019 | $23.29 | $24.58 | $22.29 | $23.50 | -0.09% | 94,710 |
| May 6, 2019 | $24.14 | $24.85 | $22.60 | $23.52 | -3.96% | 46,991 |
| Apr 29, 2019 | $22.85 | $24.50 | $22.31 | $24.49 | +7.18% | 78,918 |
| Apr 22, 2019 | $22.33 | $23.23 | $21.11 | $22.85 | +2.65% | 31,437 |
| Apr 15, 2019 | $22.05 | $22.82 | $21.78 | $22.26 | +1.18% | 34,999 |
| Apr 8, 2019 | $22.86 | $23.48 | $21.94 | $22.00 | -4.22% | 62,576 |
| Apr 1, 2019 | $22.64 | $22.97 | $21.19 | $22.97 | +1.46% | 69,741 |
| Mar 25, 2019 | $20.92 | $22.68 | $20.68 | $22.64 | +8.85% | 95,318 |
| Mar 18, 2019 | $22.83 | $23.20 | $20.55 | $20.80 | -9.29% | 55,277 |
| Mar 11, 2019 | $22.07 | $23.07 | $21.50 | $22.93 | +1.01% | 155,920 |
| Mar 4, 2019 | $22.28 | $23.38 | $22.24 | $22.70 | -2.37% | 115,816 |
| Feb 25, 2019 | $23.30 | $23.37 | $22.67 | $23.25 | +0.22% | 98,599 |
| Feb 19, 2019 | $22.96 | $23.70 | $22.34 | $23.20 | +0.87% | 75,183 |
| Feb 11, 2019 | $21.54 | $23.19 | $21.50 | $23.00 | +6.88% | 278,323 |
| Feb 4, 2019 | $21.42 | $21.98 | $20.86 | $21.52 | +1.94% | 70,667 |
| Jan 28, 2019 | $21.52 | $22.29 | $20.75 | $21.11 | -1.91% | 50,617 |
| Jan 22, 2019 | $21.82 | $22.53 | $20.68 | $21.52 | -1.33% | 61,903 |
| Jan 14, 2019 | $21.96 | $22.86 | $21.40 | $21.81 | -3.07% | 142,843 |
| Jan 7, 2019 | $23.71 | $25.00 | $22.05 | $22.50 | -3.14% | 107,138 |
| Dec 31, 2018 | $22.23 | $23.92 | $21.04 | $23.23 | +4.64% | 112,884 |
| Dec 24, 2018 | $19.41 | $22.58 | $17.19 | $22.20 | +14.26% | 284,568 |
| Dec 17, 2018 | $21.74 | $22.31 | $18.77 | $19.43 | -10.91% | 278,242 |
| Dec 10, 2018 | $23.69 | $23.77 | $21.41 | $21.81 | -6.76% | 198,153 |
| Dec 3, 2018 | $23.40 | $23.72 | $23.03 | $23.39 | +1.21% | 138,167 |
| Nov 26, 2018 | $24.43 | $24.43 | $22.95 | $23.11 | -5.60% | 112,961 |
| Nov 19, 2018 | $24.23 | $24.81 | $22.62 | $24.48 | +0.66% | 169,044 |
| Nov 12, 2018 | $24.80 | $25.93 | $24.07 | $24.32 | -2.09% | 161,410 |
| Nov 5, 2018 | $24.00 | $25.54 | $23.75 | $24.84 | +3.54% | 127,889 |
| Oct 29, 2018 | $23.54 | $24.88 | $23.30 | $23.99 | +2.13% | 244,404 |
| Oct 22, 2018 | $24.57 | $25.30 | $22.01 | $23.49 | -5.09% | 342,403 |
| Oct 15, 2018 | $25.52 | $26.62 | $24.48 | $24.75 | -3.28% | 77,825 |
| Oct 8, 2018 | $26.00 | $26.75 | $25.44 | $25.59 | -1.80% | 175,887 |
| Oct 1, 2018 | $26.75 | $26.75 | $22.49 | $26.06 | -2.32% | 100,124 |
| Sep 24, 2018 | $25.36 | $26.75 | $24.90 | $26.68 | +5.75% | 217,987 |
| Sep 17, 2018 | $26.09 | $26.44 | $25.16 | $25.23 | -3.26% | 302,870 |
| Sep 10, 2018 | $26.26 | $26.89 | $25.92 | $26.08 | -0.38% | 168,363 |
| Sep 4, 2018 | $26.21 | $26.38 | $25.67 | $26.18 | -0.08% | 88,268 |
| Aug 27, 2018 | $26.34 | $26.61 | $25.80 | $26.20 | -0.11% | 163,165 |
| Aug 20, 2018 | $26.81 | $26.93 | $25.60 | $26.23 | -1.54% | 153,655 |
| Aug 13, 2018 | $26.39 | $26.94 | $25.50 | $26.64 | +2.11% | 218,121 |
| Aug 6, 2018 | $25.09 | $26.46 | $25.09 | $26.09 | +4.03% | 266,874 |
| Jul 30, 2018 | $24.15 | $25.20 | $24.04 | $25.08 | +3.76% | 250,155 |
| Jul 23, 2018 | $23.86 | $24.70 | $23.58 | $24.17 | +1.13% | 330,632 |
| Jul 16, 2018 | $24.54 | $24.60 | $23.56 | $23.90 | -2.96% | 104,961 |
| Jul 9, 2018 | $24.78 | $25.20 | $24.61 | $24.63 | -0.36% | 140,934 |
| Jul 2, 2018 | $24.90 | $24.90 | $24.37 | $24.72 | -0.12% | 234,977 |
| Jun 25, 2018 | $24.47 | $24.98 | $24.45 | $24.75 | +1.52% | 556,333 |
| Jun 18, 2018 | $23.50 | $25.35 | $23.46 | $24.38 | +3.52% | 1,509,259 |
| Jun 11, 2018 | $24.73 | $25.99 | $23.25 | $23.55 | -4.50% | 684,656 |
| Jun 4, 2018 | $24.24 | $25.35 | $23.99 | $24.66 | +2.28% | 287,638 |
| May 29, 2018 | $24.05 | $24.99 | $23.46 | $24.11 | +0.25% | 124,032 |
| May 21, 2018 | $23.98 | $24.25 | $23.48 | $24.05 | -0.62% | 127,012 |
| May 14, 2018 | $23.14 | $24.62 | $22.69 | $24.20 | +4.81% | 131,952 |
| May 7, 2018 | $22.92 | $23.23 | $22.50 | $23.09 | +0.39% | 233,716 |
| Apr 30, 2018 | $22.00 | $23.30 | $21.68 | $23.00 | +4.07% | 293,129 |
| Apr 23, 2018 | $22.49 | $22.49 | $22.00 | $22.10 | -1.78% | 73,151 |
| Apr 16, 2018 | $22.50 | $22.75 | $22.00 | $22.50 | 0.00% | 26,722 |
| Apr 9, 2018 | $21.11 | $22.50 | $21.00 | $22.50 | +3.21% | 149,378 |
| Apr 2, 2018 | $22.49 | $22.50 | $21.01 | $21.80 | -3.07% | 13,098 |
| Mar 26, 2018 | $23.25 | $23.25 | $22.16 | $22.49 | -3.27% | 5,650 |
| Mar 19, 2018 | $23.42 | $24.00 | $23.16 | $23.25 | -0.21% | 13,022 |
| Mar 12, 2018 | $23.20 | $23.35 | $23.20 | $23.30 | +0.22% | 33,192 |
| Mar 5, 2018 | $22.85 | $23.35 | $22.85 | $23.25 | +1.75% | 27,699 |
| Feb 26, 2018 | $22.40 | $22.95 | $22.40 | $22.85 | +0.88% | 128,032 |
| Feb 20, 2018 | $21.05 | $22.95 | $21.00 | $22.65 | +7.86% | 203,538 |
| Feb 12, 2018 | $20.28 | $21.05 | $20.26 | $21.00 | +2.94% | 215,903 |
| Feb 5, 2018 | $20.30 | $20.55 | $20.28 | $20.40 | -0.49% | 58,479 |
| Jan 29, 2018 | $19.67 | $20.55 | $19.67 | $20.50 | +4.06% | 180,665 |
| Jan 22, 2018 | $19.66 | $19.72 | $19.65 | $19.70 | +0.20% | 62,785 |
| Jan 16, 2018 | $19.73 | $19.73 | $19.60 | $19.66 | +0.72% | 24,417 |
| Jan 8, 2018 | $19.45 | $19.73 | $19.30 | $19.52 | +1.40% | 7,981 |
| Jan 2, 2018 | $19.35 | $19.50 | $19.25 | $19.25 | -1.03% | 19,781 |
| Dec 26, 2017 | $19.73 | $19.75 | $19.25 | $19.45 | -1.52% | 30,354 |
| Dec 18, 2017 | $19.45 | $19.75 | $19.40 | $19.75 | +1.54% | 16,469 |
| Dec 11, 2017 | $19.34 | $19.60 | $19.34 | $19.45 | +0.78% | 69,506 |
| Dec 4, 2017 | $19.25 | $19.34 | $19.25 | $19.30 | +0.26% | 111,470 |
| Nov 27, 2017 | $19.25 | $19.35 | $19.25 | $19.25 | 0.00% | 55,723 |
| Nov 20, 2017 | $19.30 | $19.30 | $19.25 | $19.25 | -0.47% | 3,085 |
| Nov 13, 2017 | $19.15 | $19.35 | $19.00 | $19.34 | +0.99% | 508,061 |
| Nov 6, 2017 | $19.20 | $19.20 | $19.00 | $19.15 | +0.26% | 13,642 |
| Oct 30, 2017 | $18.70 | $19.10 | $18.66 | $19.10 | +2.41% | 49,663 |
| Oct 23, 2017 | $18.30 | $18.70 | $18.30 | $18.65 | +1.91% | 53,140 |
| Oct 16, 2017 | $18.24 | $18.40 | $18.24 | $18.30 | +0.55% | 18,156 |
| Oct 9, 2017 | $18.05 | $18.24 | $18.05 | $18.20 | +0.55% | 49,547 |
| Oct 2, 2017 | $18.00 | $18.10 | $17.80 | $18.10 | +0.56% | 77,132 |
| Sep 25, 2017 | $17.25 | $18.00 | $17.25 | $18.00 | +3.75% | 70,730 |
| Sep 18, 2017 | $17.20 | $17.35 | $17.10 | $17.35 | +0.64% | 64,723 |
| Sep 11, 2017 | $17.00 | $17.25 | $17.00 | $17.24 | +1.41% | 83,694 |
| Sep 5, 2017 | $17.10 | $17.15 | $16.90 | $17.00 | -1.16% | 16,911 |
| Aug 28, 2017 | $17.20 | $17.20 | $17.01 | $17.20 | -0.29% | 48,529 |
| Aug 21, 2017 | $17.25 | $17.25 | $17.10 | $17.25 | +0.23% | 46,578 |
| Aug 14, 2017 | $17.21 | $17.30 | $17.21 | $17.21 | 0.00% | 10,971 |
| Aug 7, 2017 | $17.26 | $17.35 | $17.21 | $17.21 | -1.38% | 50,466 |
| Jul 31, 2017 | $17.34 | $17.45 | $17.34 | $17.45 | +0.63% | 451 |
| Jul 24, 2017 | $17.05 | $17.34 | $17.00 | $17.34 | +2.00% | 18,233 |
| Jul 17, 2017 | $17.10 | $17.10 | $17.00 | $17.00 | -0.58% | 3,540 |
| Jul 10, 2017 | $17.15 | $17.15 | $17.00 | $17.10 | -0.29% | 10,903 |
| Jul 3, 2017 | $17.45 | $17.45 | $17.00 | $17.15 | -1.72% | 9,568 |
| Jun 26, 2017 | $16.95 | $17.45 | $16.90 | $17.45 | +2.95% | 5,598 |
| Jun 19, 2017 | $17.00 | $17.00 | $16.95 | $16.95 | -0.29% | 3,401 |
| Jun 12, 2017 | $17.30 | $17.30 | $17.00 | $17.00 | -1.73% | 7,737 |
| Jun 5, 2017 | $17.05 | $17.35 | $17.00 | $17.30 | +1.47% | 40,491 |
| May 30, 2017 | $17.00 | $17.15 | $17.00 | $17.05 | +0.29% | 37,531 |
| May 22, 2017 | $17.05 | $17.10 | $17.00 | $17.00 | -0.29% | 2,068 |
| May 15, 2017 | $17.00 | $17.10 | $17.00 | $17.05 | +0.29% | 53,423 |
| May 8, 2017 | $16.70 | $17.20 | $16.70 | $17.00 | +1.80% | 32,943 |
| May 1, 2017 | $16.50 | $16.70 | $16.45 | $16.70 | -0.60% | 49,955 |
| Apr 24, 2017 | $16.65 | $16.90 | $16.65 | $16.80 | +1.51% | 2,439 |
| Apr 17, 2017 | $16.50 | $16.55 | $16.35 | $16.55 | -0.90% | 10,604 |
| Apr 10, 2017 | $16.35 | $16.70 | $16.35 | $16.70 | +0.60% | 1,600 |
| Apr 3, 2017 | $16.40 | $16.60 | $16.40 | $16.60 | +1.22% | 8,733 |
| Mar 27, 2017 | $16.28 | $16.40 | $16.25 | $16.40 | +0.61% | 6,033 |
| Mar 20, 2017 | $16.70 | $16.76 | $16.20 | $16.30 | -2.69% | 18,094 |
| Mar 13, 2017 | $16.60 | $16.75 | $16.25 | $16.75 | +0.90% | 2,216 |
| Mar 6, 2017 | $16.60 | $16.60 | $16.40 | $16.60 | 0.00% | 4,987 |
| Feb 27, 2017 | $16.40 | $16.70 | $16.40 | $16.60 | +1.84% | 8,794 |
| Feb 21, 2017 | $16.25 | $16.45 | $16.25 | $16.30 | +0.62% | 2,025 |
| Feb 13, 2017 | $16.01 | $16.25 | $16.01 | $16.20 | +0.31% | 5,706 |
| Feb 6, 2017 | $16.10 | $16.15 | $16.05 | $16.15 | +0.31% | 3,679 |
| Jan 30, 2017 | $15.80 | $16.13 | $15.80 | $16.10 | +2.55% | 6,425 |
| Jan 23, 2017 | $15.20 | $15.70 | $15.20 | $15.70 | +3.84% | 12,500 |
| Jan 17, 2017 | $15.05 | $15.15 | $15.00 | $15.12 | +0.47% | 25,500 |
| Jan 9, 2017 | $14.90 | $15.05 | $14.90 | $15.05 | +1.01% | 39,200 |
| Jan 3, 2017 | $14.80 | $14.95 | $14.80 | $14.90 | +0.27% | 64,500 |
| Dec 27, 2016 | $14.92 | $14.92 | $14.85 | $14.86 | -0.40% | 800 |
| Dec 19, 2016 | $13.70 | $15.00 | $13.70 | $14.92 | +9.30% | 27,900 |
| Dec 12, 2016 | $13.20 | $13.65 | $13.00 | $13.65 | +3.02% | 42,000 |
| Dec 5, 2016 | $13.10 | $13.25 | $12.90 | $13.25 | +1.53% | 41,900 |
| Nov 28, 2016 | $13.00 | $13.20 | $13.00 | $13.05 | +0.77% | 30,500 |
| Nov 21, 2016 | $12.70 | $12.95 | $12.70 | $12.95 | +1.97% | 4,163 |
| Nov 14, 2016 | $12.45 | $12.70 | $12.45 | $12.70 | – | 32,600 |
Seasonality
BCML 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 | 0.6% | 4.2% | -6.3% | 0.7% | 2.1% | 0.8% | 0.7% | 0.7% | 0.3% | 1.2% | 6.1% | 2.4% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 7 of 10 | 8 of 10 | 7 of 10 | 4 of 10 | 3 of 10 | 7 of 10 | 7 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -0.7% | 0.8% | 2.2% | 0.9% | 2.7% | 7.8% | -8.3% | -1.2% | 2.7% | 1.4% | ||
| 2025 | 4.3% | -1.8% | -7.9% | 3.3% | 1.5% | 5.8% | -2.5% | 12.0% | -4.2% | -5.2% | 7.0% | 1.7% |
| 2024 | -13.5% | -1.9% | 3.5% | -4.0% | 2.0% | 1.4% | 18.4% | -4.4% | 3.4% | 4.8% | 16.7% | -6.9% |
| 2023 | 6.0% | 2.1% | -16.4% | -2.3% | -2.8% | 3.5% | 20.9% | -4.4% | 0.2% | 3.1% | 5.6% | 13.4% |
| 2022 | 10.9% | 8.0% | -2.8% | 4.0% | 2.3% | -10.5% | -5.3% | -5.0% | -5.3% | 9.4% | -1.4% | 0.4% |
| 2021 | -3.1% | 16.3% | 5.4% | 0.4% | 2.4% | -3.1% | 1.9% | -5.4% | 7.5% | 1.6% | -3.6% | 3.0% |
| 2020 | -1.2% | -5.1% | -43.5% | 2.3% | 6.9% | -2.0% | -20.4% | 12.7% | -11.1% | 7.8% | 29.7% | 5.3% |
| 2019 | -6.5% | 6.8% | -1.9% | 1.8% | -5.2% | 0.2% | 4.6% | -3.5% | 2.8% | -6.9% | 3.9% | 3.6% |
| 2018 | 2.6% | 14.0% | -1.1% | -2.2% | 9.1% | 3.1% | -2.0% | 8.0% | 1.8% | -9.3% | -4.5% | -0.1% |
| 2017 | 7.7% | 2.8% | -0.3% | 2.4% | 2.1% | 1.7% | -0.6% | -1.4% | 5.3% | 5.3% | 1.6% | 1.0% |