Thailand - Delayed Quote • THB
BG Container Glass Public Company Limited (BGC.BK)
As of 10:24 AM GMT+7. Market Open.
Currency in THB Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.00 | 7.05 | 6.85 | 7.00 | 7.00 | 102,503 |
| Apr 23, 2024 | 6.90 | 7.10 | 6.85 | 7.10 | 7.10 | 374,300 |
| Apr 22, 2024 | 6.85 | 7.05 | 6.80 | 6.90 | 6.90 | 273,400 |
| Apr 19, 2024 | 7.05 | 7.05 | 6.85 | 6.90 | 6.90 | 462,000 |
| Apr 18, 2024 | 7.05 | 7.10 | 6.95 | 7.10 | 7.10 | 168,800 |
| Apr 17, 2024 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 62,000 |
| Apr 11, 2024 | 7.10 | 7.15 | 7.05 | 7.10 | 7.10 | 53,600 |
| Apr 10, 2024 | 7.05 | 7.20 | 7.05 | 7.05 | 7.05 | 96,900 |
| Apr 9, 2024 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 28,600 |
| Apr 5, 2024 | 7.00 | 7.05 | 6.95 | 7.05 | 7.05 | 67,600 |
| Apr 4, 2024 | 7.05 | 7.05 | 7.00 | 7.05 | 7.05 | 124,600 |
| Apr 3, 2024 | 7.05 | 7.10 | 7.00 | 7.10 | 7.10 | 89,400 |
| Apr 2, 2024 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | 105,700 |
| Apr 1, 2024 | 7.20 | 7.25 | 7.05 | 7.10 | 7.10 | 235,100 |
| Mar 29, 2024 | 7.10 | 7.10 | 7.05 | 7.10 | 7.10 | 111,500 |
| Mar 28, 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Mar 27, 2024 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 237,300 |
| Mar 26, 2024 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 80,800 |
| Mar 25, 2024 | 7.05 | 7.05 | 6.95 | 6.95 | 6.95 | 502,100 |
| Mar 22, 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - |
| Mar 21, 2024 | 7.05 | 7.15 | 7.00 | 7.05 | 7.05 | 486,600 |
| Mar 20, 2024 | 7.30 | 7.30 | 7.00 | 7.10 | 7.10 | 600,200 |
| Mar 19, 2024 | 7.30 | 7.35 | 7.25 | 7.30 | 7.30 | 18,700 |
| Mar 18, 2024 | 7.30 | 7.40 | 7.25 | 7.30 | 7.30 | 67,100 |
| Mar 15, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Mar 14, 2024 | 7.25 | 7.25 | 7.10 | 7.20 | 7.20 | 319,000 |
| Mar 13, 2024 | 7.20 | 7.30 | 7.20 | 7.25 | 7.25 | 83,700 |
| Mar 12, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| Mar 11, 2024 | 7.25 | 7.25 | 7.10 | 7.25 | 7.25 | 238,600 |
| Mar 8, 2024 | 7.30 | 7.35 | 7.15 | 7.30 | 7.30 | 174,000 |
| Mar 7, 2024 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 116,000 |
| Mar 6, 2024 | 7.25 | 7.40 | 7.20 | 7.25 | 7.25 | 194,000 |
| Mar 5, 2024 | 7.35 | 7.40 | 7.20 | 7.30 | 7.30 | 215,100 |
| Mar 4, 2024 | 7.40 | 7.50 | 7.30 | 7.35 | 7.35 | 141,300 |
| Mar 1, 2024 | 7.45 | 7.50 | 7.35 | 7.35 | 7.35 | 164,700 |
| Feb 29, 2024 | 7.55 | 7.55 | 7.40 | 7.50 | 7.50 | 142,000 |
| Feb 28, 2024 | 7.45 | 7.55 | 7.40 | 7.45 | 7.45 | 81,300 |
| Feb 27, 2024 | 7.50 | 7.55 | 7.40 | 7.45 | 7.45 | 143,400 |
| Feb 23, 2024 | 7.55 | 7.55 | 7.50 | 7.55 | 7.55 | 33,800 |
| Feb 22, 2024 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | 229,700 |
| Feb 21, 2024 | 7.55 | 7.55 | 7.45 | 7.55 | 7.55 | 160,900 |
| Feb 20, 2024 | 7.55 | 7.55 | 7.45 | 7.45 | 7.45 | 113,200 |
| Feb 19, 2024 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | 122,700 |
| Feb 16, 2024 | 7.55 | 7.60 | 7.50 | 7.55 | 7.55 | 116,600 |
| Feb 15, 2024 | 7.55 | 7.60 | 7.50 | 7.60 | 7.60 | 230,300 |
| Feb 14, 2024 | 7.65 | 7.65 | 7.50 | 7.55 | 7.55 | 164,800 |
| Feb 13, 2024 | 7.65 | 7.80 | 7.55 | 7.65 | 7.65 | 117,000 |
| Feb 12, 2024 | 7.60 | 7.80 | 7.60 | 7.70 | 7.70 | 188,600 |
| Feb 9, 2024 | 7.75 | 7.75 | 7.60 | 7.70 | 7.70 | 13,200 |
| Feb 8, 2024 | 7.75 | 7.75 | 7.65 | 7.70 | 7.70 | 45,700 |
| Feb 7, 2024 | 7.75 | 7.75 | 7.70 | 7.75 | 7.75 | 13,400 |
| Feb 6, 2024 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | 28,800 |
| Feb 5, 2024 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | 20,500 |
| Feb 2, 2024 | 7.65 | 7.75 | 7.60 | 7.65 | 7.65 | 97,400 |
| Feb 1, 2024 | 7.60 | 7.70 | 7.60 | 7.65 | 7.65 | 17,400 |
| Jan 31, 2024 | 7.65 | 7.70 | 7.55 | 7.55 | 7.55 | 82,300 |
| Jan 30, 2024 | 7.70 | 7.70 | 7.65 | 7.65 | 7.65 | 16,300 |
| Jan 29, 2024 | 7.60 | 7.70 | 7.55 | 7.65 | 7.65 | 85,900 |
| Jan 26, 2024 | 7.60 | 7.75 | 7.55 | 7.65 | 7.65 | 156,800 |
| Jan 25, 2024 | 7.65 | 7.80 | 7.60 | 7.70 | 7.70 | 141,800 |
| Jan 24, 2024 | 7.65 | 7.70 | 7.60 | 7.65 | 7.65 | 12,200 |
| Jan 23, 2024 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 32,900 |
| Jan 22, 2024 | 7.65 | 7.75 | 7.55 | 7.70 | 7.70 | 141,200 |
| Jan 19, 2024 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | 83,900 |
| Jan 18, 2024 | 7.65 | 7.85 | 7.65 | 7.80 | 7.80 | 52,500 |
| Jan 17, 2024 | 7.75 | 7.80 | 7.65 | 7.70 | 7.70 | 79,100 |
| Jan 16, 2024 | 7.75 | 7.80 | 7.70 | 7.70 | 7.70 | 18,800 |
| Jan 15, 2024 | 7.75 | 7.85 | 7.65 | 7.75 | 7.75 | 104,400 |
| Jan 12, 2024 | 7.70 | 7.85 | 7.65 | 7.70 | 7.70 | 62,100 |
| Jan 11, 2024 | 7.80 | 7.80 | 7.65 | 7.70 | 7.70 | 119,300 |
| Jan 10, 2024 | 7.75 | 7.90 | 7.75 | 7.80 | 7.80 | 44,200 |
| Jan 9, 2024 | 7.90 | 8.00 | 7.75 | 7.75 | 7.75 | 203,500 |
| Jan 8, 2024 | 7.95 | 8.05 | 7.85 | 7.95 | 7.95 | 110,000 |
| Jan 5, 2024 | 7.95 | 8.05 | 7.95 | 7.95 | 7.95 | 97,700 |
| Jan 4, 2024 | 8.00 | 8.00 | 7.80 | 7.95 | 7.95 | 247,600 |
| Jan 3, 2024 | 8.05 | 8.20 | 8.00 | 8.05 | 8.05 | 123,000 |
| Dec 28, 2023 | 7.65 | 7.80 | 7.65 | 7.75 | 7.75 | 84,100 |
| Dec 27, 2023 | 7.60 | 7.80 | 7.60 | 7.65 | 7.65 | 166,900 |
| Dec 26, 2023 | 7.60 | 7.65 | 7.50 | 7.55 | 7.55 | 134,900 |
| Dec 25, 2023 | 7.30 | 7.60 | 7.30 | 7.55 | 7.55 | 424,000 |
| Dec 22, 2023 | 7.30 | 7.50 | 7.20 | 7.30 | 7.30 | 958,600 |
| Dec 21, 2023 | 7.35 | 7.40 | 7.15 | 7.30 | 7.30 | 1,630,600 |
| Dec 20, 2023 | 7.85 | 7.85 | 7.40 | 7.40 | 7.40 | 1,061,600 |
| Dec 19, 2023 | 7.90 | 8.00 | 7.80 | 7.80 | 7.80 | 317,800 |
| Dec 18, 2023 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 107,200 |
| Dec 15, 2023 | 8.05 | 8.10 | 7.95 | 7.95 | 7.95 | 188,100 |
| Dec 14, 2023 | 8.00 | 8.05 | 7.95 | 8.00 | 8.00 | 72,900 |
| Dec 13, 2023 | 8.05 | 8.15 | 8.00 | 8.00 | 8.00 | 112,300 |
| Dec 12, 2023 | 8.25 | 8.25 | 8.15 | 8.20 | 8.20 | 44,600 |
| Dec 8, 2023 | 8.20 | 8.25 | 8.05 | 8.25 | 8.25 | 121,800 |
| Dec 7, 2023 | 8.10 | 8.20 | 8.05 | 8.15 | 8.15 | 43,000 |
| Dec 6, 2023 | 8.00 | 8.10 | 8.00 | 8.10 | 8.10 | 69,400 |
| Dec 4, 2023 | 8.05 | 8.10 | 8.00 | 8.10 | 8.10 | 56,800 |
| Dec 1, 2023 | 8.05 | 8.10 | 8.00 | 8.05 | 8.05 | 66,000 |
| Nov 30, 2023 | 8.10 | 8.10 | 7.95 | 8.10 | 8.10 | 275,200 |
| Nov 29, 2023 | 8.40 | 8.40 | 8.10 | 8.20 | 8.20 | 526,500 |
| Nov 28, 2023 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 143,700 |
| Nov 27, 2023 | 0.06 Dividend | |||||
| Nov 27, 2023 | 8.45 | 8.45 | 8.25 | 8.35 | 8.35 | 349,900 |
| Nov 24, 2023 | 8.55 | 8.55 | 8.45 | 8.50 | 8.44 | 168,900 |
| Nov 23, 2023 | 8.55 | 8.65 | 8.45 | 8.50 | 8.44 | 186,300 |
| Nov 22, 2023 | 8.60 | 8.60 | 8.55 | 8.60 | 8.54 | 60,800 |
| Nov 21, 2023 | 8.60 | 8.65 | 8.50 | 8.55 | 8.49 | 149,100 |
| Nov 20, 2023 | 8.55 | 8.70 | 8.55 | 8.60 | 8.54 | 116,200 |
| Nov 17, 2023 | 8.70 | 8.75 | 8.50 | 8.55 | 8.49 | 513,100 |
| Nov 16, 2023 | 8.70 | 8.75 | 8.70 | 8.75 | 8.69 | 9,400 |
| Nov 15, 2023 | 8.70 | 8.85 | 8.70 | 8.70 | 8.64 | 43,600 |
| Nov 14, 2023 | 8.65 | 8.75 | 8.65 | 8.70 | 8.64 | 72,400 |
| Nov 13, 2023 | 8.70 | 8.80 | 8.65 | 8.65 | 8.59 | 125,500 |
| Nov 10, 2023 | 8.85 | 8.85 | 8.70 | 8.70 | 8.64 | 108,500 |
| Nov 9, 2023 | 8.80 | 8.90 | 8.75 | 8.85 | 8.79 | 54,800 |
| Nov 8, 2023 | 8.95 | 8.95 | 8.80 | 8.95 | 8.89 | 35,900 |
| Nov 7, 2023 | 8.90 | 8.95 | 8.85 | 8.95 | 8.89 | 19,200 |
| Nov 6, 2023 | 8.85 | 8.95 | 8.80 | 8.90 | 8.84 | 14,600 |
| Nov 3, 2023 | 8.90 | 8.95 | 8.80 | 8.85 | 8.79 | 91,300 |
| Nov 2, 2023 | 8.95 | 8.95 | 8.80 | 8.90 | 8.84 | 38,400 |
| Nov 1, 2023 | 8.70 | 8.95 | 8.70 | 8.90 | 8.84 | 75,600 |
| Oct 31, 2023 | 8.80 | 8.80 | 8.70 | 8.80 | 8.74 | 77,300 |
| Oct 30, 2023 | 8.70 | 8.80 | 8.70 | 8.80 | 8.74 | 65,000 |
| Oct 27, 2023 | 8.90 | 8.90 | 8.70 | 8.80 | 8.74 | 144,400 |
| Oct 26, 2023 | 8.95 | 9.05 | 8.75 | 8.75 | 8.69 | 29,500 |
| Oct 25, 2023 | 8.85 | 8.95 | 8.80 | 8.95 | 8.89 | 131,700 |
| Oct 24, 2023 | 8.90 | 8.90 | 8.70 | 8.85 | 8.79 | 63,900 |
| Oct 20, 2023 | 8.95 | 8.95 | 8.75 | 8.90 | 8.84 | 212,300 |
| Oct 19, 2023 | 9.05 | 9.10 | 8.95 | 9.10 | 9.04 | 74,900 |
| Oct 18, 2023 | 9.05 | 9.10 | 9.00 | 9.10 | 9.04 | 47,100 |
| Oct 17, 2023 | 9.00 | 9.10 | 9.00 | 9.10 | 9.04 | 12,000 |
| Oct 16, 2023 | 9.20 | 9.20 | 9.00 | 9.00 | 8.94 | 53,200 |
| Oct 12, 2023 | 9.25 | 9.25 | 9.15 | 9.20 | 9.14 | 4,800 |
| Oct 11, 2023 | 9.20 | 9.25 | 9.20 | 9.20 | 9.14 | 13,200 |
| Oct 10, 2023 | 9.20 | 9.20 | 9.15 | 9.20 | 9.14 | 14,200 |
| Oct 9, 2023 | 9.15 | 9.35 | 9.05 | 9.15 | 9.09 | 124,800 |
| Oct 6, 2023 | 9.00 | 9.45 | 9.00 | 9.30 | 9.23 | 511,900 |
| Oct 5, 2023 | 9.05 | 9.05 | 9.00 | 9.00 | 8.94 | 41,900 |
| Oct 4, 2023 | 8.95 | 9.05 | 8.80 | 9.05 | 8.99 | 127,900 |
| Oct 3, 2023 | 9.10 | 9.10 | 8.95 | 9.00 | 8.94 | 40,900 |
| Oct 2, 2023 | 8.80 | 9.15 | 8.80 | 9.05 | 8.99 | 344,100 |
| Sep 29, 2023 | 8.80 | 9.00 | 8.80 | 8.95 | 8.89 | 30,700 |
| Sep 28, 2023 | 9.00 | 9.10 | 8.90 | 8.90 | 8.84 | 119,900 |
| Sep 27, 2023 | 8.95 | 9.00 | 8.85 | 8.90 | 8.84 | 241,200 |
| Sep 26, 2023 | 9.05 | 9.05 | 9.00 | 9.00 | 8.94 | 46,400 |
| Sep 25, 2023 | 9.05 | 9.10 | 9.00 | 9.05 | 8.99 | 59,000 |
| Sep 22, 2023 | 9.00 | 9.10 | 9.00 | 9.10 | 9.04 | 63,200 |
| Sep 21, 2023 | 9.15 | 9.15 | 9.00 | 9.05 | 8.99 | 296,600 |
| Sep 20, 2023 | 9.05 | 9.10 | 8.90 | 9.10 | 9.04 | 854,100 |
| Sep 19, 2023 | 9.30 | 9.40 | 9.20 | 9.20 | 9.14 | 301,900 |
| Sep 18, 2023 | 9.40 | 9.45 | 9.30 | 9.30 | 9.23 | 252,300 |
| Sep 15, 2023 | 9.50 | 9.50 | 9.40 | 9.40 | 9.33 | 120,000 |
| Sep 14, 2023 | 9.50 | 9.55 | 9.50 | 9.50 | 9.43 | 37,000 |
| Sep 13, 2023 | 9.50 | 9.55 | 9.45 | 9.55 | 9.48 | 66,400 |
| Sep 12, 2023 | 9.55 | 9.55 | 9.50 | 9.55 | 9.48 | 60,100 |
| Sep 11, 2023 | 9.60 | 9.60 | 9.50 | 9.55 | 9.48 | 119,400 |
| Sep 8, 2023 | 9.50 | 9.60 | 9.50 | 9.55 | 9.48 | 163,400 |
| Sep 7, 2023 | 9.55 | 9.55 | 9.45 | 9.50 | 9.43 | 179,600 |
| Sep 6, 2023 | 9.70 | 9.70 | 9.50 | 9.50 | 9.43 | 514,500 |
| Sep 5, 2023 | 9.85 | 9.90 | 9.70 | 9.70 | 9.63 | 821,800 |
| Sep 4, 2023 | 9.70 | 9.95 | 9.70 | 9.85 | 9.78 | 2,087,100 |
| Sep 1, 2023 | 9.65 | 9.80 | 9.65 | 9.70 | 9.63 | 681,400 |
| Aug 31, 2023 | 9.70 | 9.75 | 9.60 | 9.65 | 9.58 | 691,800 |
| Aug 30, 2023 | 9.65 | 9.70 | 9.55 | 9.70 | 9.63 | 269,700 |
| Aug 29, 2023 | 9.70 | 9.70 | 9.60 | 9.65 | 9.58 | 83,100 |
| Aug 28, 2023 | 9.65 | 9.75 | 9.60 | 9.65 | 9.58 | 375,400 |
| Aug 25, 2023 | 9.40 | 9.90 | 9.40 | 9.75 | 9.68 | 1,760,700 |
| Aug 24, 2023 | 9.45 | 9.50 | 9.40 | 9.45 | 9.38 | 113,800 |
| Aug 23, 2023 | 0.06 Dividend | |||||
| Aug 23, 2023 | 9.35 | 9.45 | 9.35 | 9.40 | 9.33 | 103,600 |
| Aug 22, 2023 | 9.40 | 9.50 | 9.40 | 9.45 | 9.32 | 62,400 |
| Aug 21, 2023 | 9.40 | 9.40 | 9.35 | 9.40 | 9.27 | 79,200 |
| Aug 18, 2023 | 9.40 | 9.45 | 9.40 | 9.40 | 9.27 | 61,500 |
| Aug 17, 2023 | 9.45 | 9.45 | 9.40 | 9.40 | 9.27 | 29,400 |
| Aug 16, 2023 | 9.40 | 9.45 | 9.35 | 9.45 | 9.32 | 166,200 |
| Aug 15, 2023 | 9.35 | 9.40 | 9.35 | 9.40 | 9.27 | 130,300 |
| Aug 11, 2023 | 9.35 | 9.45 | 9.30 | 9.35 | 9.23 | 291,600 |
| Aug 10, 2023 | 9.40 | 9.45 | 9.30 | 9.35 | 9.23 | 203,500 |
| Aug 9, 2023 | 9.40 | 9.45 | 9.35 | 9.45 | 9.32 | 127,000 |
| Aug 8, 2023 | 9.45 | 9.45 | 9.35 | 9.40 | 9.27 | 53,700 |
| Aug 7, 2023 | 9.50 | 9.50 | 9.35 | 9.45 | 9.32 | 191,900 |
| Aug 4, 2023 | 9.45 | 9.60 | 9.40 | 9.45 | 9.32 | 59,400 |
| Aug 3, 2023 | 9.45 | 9.50 | 9.35 | 9.45 | 9.32 | 360,500 |
| Aug 2, 2023 | 9.50 | 9.50 | 9.40 | 9.45 | 9.32 | 112,900 |
| Jul 31, 2023 | 9.40 | 9.45 | 9.40 | 9.40 | 9.27 | 23,100 |
| Jul 27, 2023 | 9.45 | 9.45 | 9.35 | 9.45 | 9.32 | 56,700 |
| Jul 26, 2023 | 9.35 | 9.45 | 9.35 | 9.45 | 9.32 | 141,500 |
| Jul 25, 2023 | 9.35 | 9.35 | 9.30 | 9.35 | 9.23 | 64,400 |
| Jul 24, 2023 | 9.35 | 9.40 | 9.35 | 9.35 | 9.23 | 52,900 |
| Jul 21, 2023 | 9.40 | 9.40 | 9.35 | 9.40 | 9.27 | 54,900 |
| Jul 20, 2023 | 9.40 | 9.40 | 9.30 | 9.40 | 9.27 | 346,200 |
| Jul 19, 2023 | 9.40 | 9.40 | 9.35 | 9.40 | 9.27 | 302,100 |
| Jul 18, 2023 | 9.35 | 9.35 | 9.30 | 9.35 | 9.23 | 35,100 |
| Jul 17, 2023 | 9.30 | 9.35 | 9.30 | 9.35 | 9.23 | 201,700 |
| Jul 14, 2023 | 9.25 | 9.35 | 9.25 | 9.30 | 9.18 | 130,300 |
| Jul 13, 2023 | 9.40 | 9.40 | 9.25 | 9.30 | 9.18 | 113,800 |
| Jul 12, 2023 | 9.35 | 9.40 | 9.30 | 9.35 | 9.23 | 226,200 |
| Jul 11, 2023 | 9.40 | 9.40 | 9.35 | 9.40 | 9.27 | 90,700 |
| Jul 10, 2023 | 9.35 | 9.40 | 9.35 | 9.40 | 9.27 | 140,400 |
| Jul 7, 2023 | 9.35 | 9.40 | 9.35 | 9.40 | 9.27 | 154,500 |
| Jul 6, 2023 | 9.40 | 9.45 | 9.35 | 9.40 | 9.27 | 221,400 |
| Jul 5, 2023 | 9.50 | 9.50 | 9.40 | 9.45 | 9.32 | 80,600 |
| Jul 4, 2023 | 9.55 | 9.55 | 9.45 | 9.50 | 9.37 | 178,200 |
| Jul 3, 2023 | 9.45 | 9.50 | 9.40 | 9.45 | 9.32 | 44,900 |
| Jun 30, 2023 | 9.45 | 9.55 | 9.40 | 9.45 | 9.32 | 312,700 |
| Jun 29, 2023 | 9.35 | 9.50 | 9.35 | 9.45 | 9.32 | 64,900 |
| Jun 28, 2023 | 9.40 | 9.40 | 9.30 | 9.35 | 9.23 | 209,600 |
| Jun 27, 2023 | 9.40 | 9.50 | 9.40 | 9.40 | 9.27 | 204,800 |
| Jun 26, 2023 | 9.55 | 9.55 | 9.45 | 9.50 | 9.37 | 151,100 |
| Jun 23, 2023 | 9.50 | 9.55 | 9.50 | 9.55 | 9.42 | 162,900 |
| Jun 22, 2023 | 9.50 | 9.55 | 9.50 | 9.50 | 9.37 | 111,100 |
| Jun 21, 2023 | 9.60 | 9.65 | 9.55 | 9.55 | 9.42 | 102,100 |
| Jun 20, 2023 | 9.65 | 9.65 | 9.60 | 9.65 | 9.52 | 73,800 |
| Jun 19, 2023 | 9.70 | 9.70 | 9.60 | 9.65 | 9.52 | 161,800 |
| Jun 16, 2023 | 9.65 | 9.70 | 9.60 | 9.70 | 9.57 | 82,200 |
| Jun 15, 2023 | 9.70 | 9.70 | 9.65 | 9.65 | 9.52 | 74,700 |
| Jun 14, 2023 | 9.70 | 9.70 | 9.55 | 9.70 | 9.57 | 470,700 |
| Jun 13, 2023 | 9.65 | 9.70 | 9.65 | 9.70 | 9.57 | 80,000 |
| Jun 12, 2023 | 9.70 | 9.70 | 9.65 | 9.70 | 9.57 | 31,100 |
| Jun 9, 2023 | 9.70 | 9.75 | 9.65 | 9.70 | 9.57 | 153,100 |
| Jun 8, 2023 | 9.50 | 9.70 | 9.50 | 9.70 | 9.57 | 217,600 |
| Jun 7, 2023 | 9.55 | 9.70 | 9.55 | 9.50 | 9.37 | 425,200 |
| Jun 6, 2023 | 9.60 | 9.70 | 9.55 | 9.55 | 9.42 | 517,400 |
| Jun 2, 2023 | 9.55 | 9.65 | 9.55 | 9.60 | 9.47 | 96,500 |
| Jun 1, 2023 | 9.70 | 9.70 | 9.55 | 9.55 | 9.42 | 194,200 |
| May 31, 2023 | 9.70 | 9.70 | 9.55 | 9.60 | 9.47 | 383,300 |
| May 30, 2023 | 9.70 | 9.75 | 9.65 | 9.65 | 9.52 | 235,200 |
| May 29, 2023 | 0.08 Dividend | |||||
| May 29, 2023 | 9.70 | 9.80 | 9.70 | 9.70 | 9.57 | 283,400 |
| May 26, 2023 | 9.85 | 9.85 | 9.75 | 9.80 | 9.59 | 380,600 |
| May 25, 2023 | 9.80 | 9.90 | 9.75 | 9.80 | 9.59 | 372,300 |
| May 24, 2023 | 9.85 | 9.90 | 9.80 | 9.85 | 9.64 | 427,900 |
| May 23, 2023 | 9.90 | 9.95 | 9.80 | 9.85 | 9.64 | 480,800 |
| May 22, 2023 | 9.85 | 9.85 | 9.80 | 9.85 | 9.64 | 300,900 |
| May 19, 2023 | 9.90 | 9.90 | 9.85 | 9.85 | 9.64 | 411,200 |
| May 18, 2023 | 9.85 | 9.90 | 9.85 | 9.85 | 9.64 | 76,300 |
| May 17, 2023 | 9.75 | 9.90 | 9.75 | 9.85 | 9.64 | 286,600 |
| May 16, 2023 | 9.75 | 9.90 | 9.70 | 9.75 | 9.54 | 317,500 |
| May 15, 2023 | 9.95 | 9.95 | 9.85 | 9.90 | 9.69 | 169,700 |
| May 12, 2023 | 9.95 | 9.95 | 9.85 | 9.90 | 9.69 | 371,200 |
| May 11, 2023 | 9.95 | 10.00 | 9.85 | 9.95 | 9.74 | 432,500 |
| May 10, 2023 | 9.90 | 9.95 | 9.85 | 9.95 | 9.74 | 418,300 |
| May 9, 2023 | 9.85 | 9.90 | 9.85 | 9.90 | 9.69 | 28,600 |
| May 8, 2023 | 9.90 | 9.90 | 9.80 | 9.85 | 9.64 | 346,700 |
| May 3, 2023 | 9.90 | 9.90 | 9.85 | 9.90 | 9.69 | 131,700 |
| May 2, 2023 | 9.85 | 9.90 | 9.80 | 9.90 | 9.69 | 192,300 |
| Apr 28, 2023 | 9.90 | 9.90 | 9.80 | 9.85 | 9.64 | 223,000 |
| Apr 27, 2023 | 9.85 | 9.85 | 9.80 | 9.85 | 9.64 | 150,500 |
| Apr 26, 2023 | 9.70 | 9.80 | 9.70 | 9.80 | 9.59 | 113,800 |
| Apr 25, 2023 | 0.12 Dividend | |||||
| Apr 25, 2023 | 9.70 | 9.80 | 9.70 | 9.80 | 9.59 | 179,300 |
| Apr 24, 2023 | 9.80 | 9.90 | 9.80 | 9.90 | 9.57 | 254,900 |