Suzano S.A. (SUZ) stock
SUZNYSEPaper Mills
$9.24+0.01 (+0.11%)
Close on Oct 30, 2026Market cap $11.68BP/E 7.1Yield –
Price history
Suzano share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.24
+0.11% on the day
52-week range
$7.56 – $11.54
-19.9% from the high
Change over 52 weeks
+1.9%
From $9.07 on Oct 30, 2025
Average volume
3.21M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $8.58 | $9.28 | $8.32 | $9.24 | +6.94% | 33,022,203 |
| Oct 19, 2026 | $8.50 | $8.79 | $8.34 | $8.64 | +1.65% | 12,708,823 |
| Oct 12, 2026 | $8.59 | $8.65 | $8.31 | $8.50 | -0.82% | 12,388,415 |
| Oct 5, 2026 | $8.50 | $8.77 | $8.32 | $8.57 | +0.82% | 17,604,702 |
| Sep 28, 2026 | $8.56 | $8.67 | $8.23 | $8.50 | -2.19% | 10,624,857 |
| Sep 21, 2026 | $9.35 | $9.56 | $8.67 | $8.69 | -6.46% | 13,648,661 |
| Sep 14, 2026 | $9.21 | $9.33 | $9.06 | $9.29 | -0.75% | 11,314,084 |
| Sep 8, 2026 | $9.28 | $9.50 | $9.14 | $9.36 | +2.07% | 13,674,154 |
| Aug 31, 2026 | $8.93 | $9.27 | $8.71 | $9.17 | +3.03% | 15,352,432 |
| Aug 24, 2026 | $9.00 | $9.17 | $8.87 | $8.90 | +1.37% | 20,263,472 |
| Aug 17, 2026 | $8.11 | $8.85 | $7.81 | $8.78 | +8.26% | 21,762,257 |
| Aug 10, 2026 | $8.20 | $8.25 | $7.76 | $8.11 | -1.34% | 20,371,143 |
| Aug 3, 2026 | $8.58 | $8.63 | $8.11 | $8.22 | -3.52% | 12,937,659 |
| Jul 27, 2026 | $8.27 | $8.58 | $8.14 | $8.52 | +2.77% | 12,669,398 |
| Jul 20, 2026 | $8.23 | $8.46 | $8.12 | $8.29 | +0.97% | 10,097,581 |
| Jul 13, 2026 | $8.15 | $8.33 | $8.05 | $8.21 | +1.73% | 10,757,066 |
| Jul 6, 2026 | $7.86 | $8.19 | $7.79 | $8.07 | +2.41% | 16,308,236 |
| Jun 29, 2026 | $7.74 | $7.97 | $7.56 | $7.88 | +2.07% | 15,886,577 |
| Jun 22, 2026 | $8.36 | $8.36 | $7.69 | $7.72 | -7.99% | 15,839,856 |
| Jun 15, 2026 | $8.43 | $8.60 | $8.21 | $8.39 | +1.94% | 12,638,697 |
| Jun 8, 2026 | $8.05 | $8.28 | $7.92 | $8.23 | +0.61% | 17,150,918 |
| Jun 1, 2026 | $8.22 | $8.24 | $8.00 | $8.18 | 0.00% | 17,993,941 |
| May 26, 2026 | $8.26 | $8.49 | $8.11 | $8.18 | -1.56% | 15,953,709 |
| May 18, 2026 | $8.24 | $8.54 | $8.11 | $8.31 | +1.22% | 17,138,819 |
| May 11, 2026 | $8.91 | $8.94 | $8.21 | $8.21 | -7.44% | 9,984,962 |
| May 4, 2026 | $8.78 | $8.89 | $8.52 | $8.87 | +1.84% | 16,239,953 |
| Apr 27, 2026 | $9.13 | $9.20 | $8.69 | $8.71 | -4.29% | 13,400,393 |
| Apr 20, 2026 | $9.61 | $9.70 | $9.06 | $9.10 | -5.70% | 10,612,312 |
| Apr 13, 2026 | $9.40 | $9.77 | $9.34 | $9.65 | +2.66% | 12,524,375 |
| Apr 6, 2026 | $9.87 | $9.91 | $8.95 | $9.40 | -4.57% | 26,901,630 |
| Mar 30, 2026 | $9.68 | $10.15 | $9.55 | $9.85 | +2.50% | 13,266,476 |
| Mar 23, 2026 | $9.60 | $9.93 | $9.53 | $9.61 | +2.13% | 17,789,460 |
| Mar 16, 2026 | $10.15 | $10.37 | $9.32 | $9.41 | -5.99% | 28,889,233 |
| Mar 9, 2026 | $10.39 | $10.88 | $9.99 | $10.01 | -3.75% | 20,335,126 |
| Mar 2, 2026 | $11.16 | $11.26 | $10.31 | $10.40 | -8.21% | 20,700,449 |
| Feb 23, 2026 | $10.93 | $11.54 | $10.92 | $11.33 | +3.09% | 25,419,624 |
| Feb 17, 2026 | $11.20 | $11.20 | $10.81 | $10.99 | -1.70% | 8,681,898 |
| Feb 9, 2026 | $9.79 | $11.26 | $9.74 | $11.18 | +15.50% | 21,841,641 |
| Feb 2, 2026 | $9.32 | $9.72 | $9.21 | $9.68 | +3.31% | 14,751,293 |
| Jan 26, 2026 | $9.89 | $9.98 | $9.30 | $9.37 | -4.87% | 13,847,546 |
| Jan 20, 2026 | $9.51 | $10.07 | $9.47 | $9.85 | +2.18% | 9,337,616 |
| Jan 12, 2026 | $9.60 | $9.81 | $9.47 | $9.64 | +0.94% | 9,667,849 |
| Jan 5, 2026 | $9.57 | $9.61 | $9.12 | $9.55 | +0.32% | 9,627,897 |
| Dec 29, 2025 | $9.26 | $9.59 | $9.23 | $9.52 | +2.15% | 5,449,112 |
| Dec 22, 2025 | $9.23 | $9.38 | $9.03 | $9.32 | -1.58% | 10,297,090 |
| Dec 15, 2025 | $9.00 | $9.73 | $8.87 | $9.47 | +4.99% | 15,924,705 |
| Dec 8, 2025 | $9.27 | $9.53 | $8.97 | $9.02 | -2.38% | 16,403,019 |
| Dec 1, 2025 | $8.91 | $9.42 | $8.86 | $9.24 | +3.24% | 9,539,531 |
| Nov 24, 2025 | $8.93 | $9.06 | $8.78 | $8.95 | 0.00% | 7,694,245 |
| Nov 17, 2025 | $8.96 | $9.19 | $8.87 | $8.95 | +0.45% | 10,940,961 |
| Nov 10, 2025 | $8.99 | $9.16 | $8.73 | $8.91 | 0.00% | 19,477,416 |
| Nov 3, 2025 | $9.11 | $9.25 | $8.86 | $8.91 | -1.33% | 12,605,178 |
| Oct 27, 2025 | $9.19 | $9.30 | $8.97 | $9.03 | -0.99% | 7,583,491 |
| Oct 20, 2025 | $8.85 | $9.19 | $8.79 | $9.12 | +2.70% | 7,012,790 |
| Oct 13, 2025 | $8.86 | $8.91 | $8.68 | $8.88 | +0.79% | 10,179,982 |
| Oct 6, 2025 | $9.48 | $9.52 | $8.78 | $8.81 | -7.46% | 12,746,322 |
| Sep 29, 2025 | $9.33 | $9.55 | $9.16 | $9.52 | +3.03% | 6,484,651 |
| Sep 22, 2025 | $9.50 | $9.67 | $9.23 | $9.24 | -3.04% | 7,509,176 |
| Sep 15, 2025 | $9.45 | $9.72 | $9.42 | $9.53 | +0.74% | 6,068,469 |
| Sep 8, 2025 | $9.63 | $9.67 | $9.41 | $9.46 | -1.77% | 7,397,652 |
| Sep 2, 2025 | $9.62 | $9.73 | $9.45 | $9.63 | -1.03% | 7,361,879 |
| Aug 25, 2025 | $9.91 | $9.97 | $9.65 | $9.73 | -1.92% | 4,889,969 |
| Aug 18, 2025 | $9.79 | $9.96 | $9.51 | $9.92 | -0.20% | 6,189,802 |
| Aug 11, 2025 | $9.99 | $10.12 | $9.83 | $9.94 | -1.68% | 7,095,515 |
| Aug 4, 2025 | $9.32 | $10.22 | $9.10 | $10.11 | +8.59% | 11,793,071 |
| Jul 28, 2025 | $9.36 | $9.55 | $9.10 | $9.31 | -1.69% | 14,236,195 |
| Jul 21, 2025 | $9.13 | $9.49 | $9.12 | $9.47 | +4.53% | 7,691,145 |
| Jul 14, 2025 | $8.92 | $9.17 | $8.90 | $9.06 | +0.89% | 8,397,603 |
| Jul 7, 2025 | $9.41 | $9.51 | $8.88 | $8.98 | -6.17% | 12,411,165 |
| Jun 30, 2025 | $9.26 | $9.66 | $9.24 | $9.57 | +2.90% | 4,850,760 |
| Jun 23, 2025 | $9.33 | $9.50 | $9.22 | $9.30 | -1.17% | 6,187,412 |
| Jun 16, 2025 | $9.77 | $9.91 | $9.39 | $9.41 | -3.59% | 5,972,947 |
| Jun 9, 2025 | $9.54 | $9.88 | $9.44 | $9.76 | +2.09% | 8,172,116 |
| Jun 2, 2025 | $8.84 | $9.71 | $8.73 | $9.56 | +10.14% | 17,390,791 |
| May 26, 2025 | $9.35 | $9.40 | $8.66 | $8.68 | -7.26% | 9,249,597 |
| May 19, 2025 | $9.43 | $9.55 | $9.26 | $9.36 | -1.16% | 7,095,148 |
| May 12, 2025 | $9.15 | $9.67 | $9.15 | $9.47 | +6.40% | 8,031,028 |
| May 5, 2025 | $9.02 | $9.14 | $8.76 | $8.90 | -0.78% | 11,927,512 |
| Apr 28, 2025 | $8.95 | $9.00 | $8.76 | $8.97 | -0.88% | 7,395,392 |
| Apr 21, 2025 | $8.91 | $9.30 | $8.80 | $9.05 | +1.12% | 6,483,120 |
| Apr 14, 2025 | $8.91 | $9.02 | $8.78 | $8.95 | +1.24% | 5,134,832 |
| Apr 7, 2025 | $8.51 | $9.04 | $8.41 | $8.84 | +1.26% | 14,433,571 |
| Mar 31, 2025 | $9.26 | $9.43 | $8.59 | $8.73 | -5.72% | 10,019,557 |
| Mar 24, 2025 | $9.51 | $9.54 | $9.21 | $9.26 | -2.83% | 10,785,211 |
| Mar 17, 2025 | $9.46 | $9.90 | $9.46 | $9.53 | +0.63% | 8,534,287 |
| Mar 10, 2025 | $9.50 | $9.62 | $9.32 | $9.47 | -1.25% | 9,639,061 |
| Mar 3, 2025 | $9.68 | $9.73 | $9.21 | $9.59 | -0.21% | 8,714,828 |
| Feb 24, 2025 | $10.09 | $10.10 | $9.52 | $9.61 | -4.47% | 10,821,914 |
| Feb 18, 2025 | $10.17 | $10.28 | $10.01 | $10.06 | -2.99% | 5,923,579 |
| Feb 10, 2025 | $10.32 | $10.41 | $9.93 | $10.37 | +0.78% | 12,857,391 |
| Feb 3, 2025 | $10.74 | $10.86 | $10.26 | $10.29 | -4.72% | 11,046,257 |
| Jan 27, 2025 | $10.68 | $10.84 | $10.59 | $10.80 | +1.12% | 10,159,131 |
| Jan 21, 2025 | $10.32 | $10.85 | $10.25 | $10.68 | +3.59% | 6,271,195 |
| Jan 13, 2025 | $10.10 | $10.35 | $9.93 | $10.31 | +2.38% | 9,393,073 |
| Jan 6, 2025 | $10.23 | $10.33 | $9.95 | $10.07 | -0.98% | 5,593,419 |
| Dec 30, 2024 | $10.09 | $10.33 | $9.97 | $10.17 | +1.29% | 4,103,879 |
| Dec 23, 2024 | $9.66 | $10.17 | $9.62 | $10.04 | +2.87% | 5,797,415 |
| Dec 16, 2024 | $10.31 | $10.65 | $9.72 | $9.76 | -5.33% | 11,242,985 |
| Dec 9, 2024 | $10.79 | $10.98 | $10.28 | $10.31 | -3.82% | 9,219,239 |
| Dec 2, 2024 | $10.32 | $10.88 | $10.15 | $10.72 | +3.57% | 8,697,644 |
| Nov 25, 2024 | $10.50 | $10.54 | $10.03 | $10.35 | -1.33% | 14,835,007 |
| Nov 18, 2024 | $10.53 | $10.67 | $10.37 | $10.49 | -1.41% | 7,264,540 |
| Nov 11, 2024 | $10.08 | $10.82 | $10.02 | $10.64 | +4.62% | 6,542,636 |
| Nov 4, 2024 | $10.35 | $10.59 | $9.98 | $10.17 | -0.49% | 5,146,288 |
| Oct 28, 2024 | $10.61 | $10.64 | $10.18 | $10.22 | -1.83% | 9,231,928 |
| Oct 21, 2024 | $9.90 | $10.55 | $9.87 | $10.41 | +6.01% | 6,557,582 |
| Oct 14, 2024 | $9.60 | $9.92 | $9.56 | $9.82 | +1.55% | 7,259,631 |
| Oct 7, 2024 | $10.18 | $10.32 | $9.60 | $9.67 | -5.66% | 6,315,082 |
| Sep 30, 2024 | $10.03 | $10.25 | $9.88 | $10.25 | +2.30% | 3,923,571 |
| Sep 23, 2024 | $9.35 | $10.14 | $9.22 | $10.02 | +6.14% | 8,511,845 |
| Sep 16, 2024 | $9.78 | $9.84 | $9.42 | $9.44 | -3.38% | 5,066,615 |
| Sep 9, 2024 | $9.70 | $9.91 | $9.57 | $9.77 | +0.41% | 6,509,219 |
| Sep 3, 2024 | $9.83 | $9.93 | $9.61 | $9.73 | -0.10% | 4,246,072 |
| Aug 26, 2024 | $10.23 | $10.27 | $9.69 | $9.74 | -5.07% | 7,533,907 |
| Aug 19, 2024 | $10.09 | $10.42 | $10.05 | $10.26 | +2.81% | 10,108,884 |
| Aug 12, 2024 | $9.94 | $10.12 | $9.75 | $9.98 | +0.20% | 7,769,857 |
| Aug 5, 2024 | $9.01 | $10.04 | $8.99 | $9.96 | +7.33% | 18,356,625 |
| Jul 29, 2024 | $9.21 | $9.74 | $9.15 | $9.28 | +1.09% | 7,952,854 |
| Jul 22, 2024 | $9.68 | $9.69 | $9.15 | $9.18 | -4.37% | 4,530,967 |
| Jul 15, 2024 | $9.78 | $10.19 | $9.56 | $9.60 | -0.41% | 5,077,240 |
| Jul 8, 2024 | $9.97 | $9.97 | $9.59 | $9.64 | -3.79% | 10,749,477 |
| Jul 1, 2024 | $10.38 | $10.43 | $10.01 | $10.02 | -2.43% | 6,399,106 |
| Jun 24, 2024 | $9.16 | $10.62 | $9.12 | $10.27 | +13.98% | 16,940,710 |
| Jun 17, 2024 | $9.03 | $9.14 | $8.85 | $9.01 | -0.55% | 6,588,782 |
| Jun 10, 2024 | $9.10 | $9.35 | $8.95 | $9.06 | -1.20% | 7,842,382 |
| Jun 3, 2024 | $9.19 | $9.42 | $8.78 | $9.17 | -1.93% | 16,377,103 |
| May 28, 2024 | $9.64 | $9.67 | $9.30 | $9.35 | -1.68% | 9,006,541 |
| May 20, 2024 | $10.23 | $10.33 | $9.31 | $9.51 | -6.40% | 20,985,747 |
| May 13, 2024 | $10.06 | $10.16 | $9.68 | $10.16 | +0.99% | 22,942,713 |
| May 6, 2024 | $11.68 | $11.93 | $10.04 | $10.06 | -13.72% | 37,622,994 |
| Apr 29, 2024 | $11.60 | $11.68 | $11.14 | $11.66 | -0.09% | 4,267,272 |
| Apr 22, 2024 | $11.68 | $11.86 | $11.53 | $11.67 | -1.02% | 4,388,102 |
| Apr 15, 2024 | $11.74 | $11.92 | $11.44 | $11.79 | -0.92% | 6,416,484 |
| Apr 8, 2024 | $12.34 | $12.54 | $11.85 | $11.90 | -3.88% | 5,663,448 |
| Apr 1, 2024 | $12.82 | $12.98 | $12.26 | $12.38 | -3.13% | 6,686,518 |
| Mar 25, 2024 | $12.47 | $12.84 | $12.35 | $12.78 | +2.49% | 6,630,134 |
| Mar 18, 2024 | $12.18 | $12.66 | $12.10 | $12.47 | +2.21% | 10,882,180 |
| Mar 11, 2024 | $11.92 | $12.24 | $11.69 | $12.20 | +2.61% | 7,647,266 |
| Mar 4, 2024 | $11.72 | $11.98 | $11.65 | $11.89 | +2.41% | 6,985,125 |
| Feb 26, 2024 | $11.09 | $11.70 | $11.01 | $11.61 | +4.41% | 8,263,773 |
| Feb 20, 2024 | $10.74 | $11.43 | $10.73 | $11.12 | +3.93% | 7,361,143 |
| Feb 12, 2024 | $10.59 | $10.92 | $10.41 | $10.70 | +0.38% | 6,336,232 |
| Feb 5, 2024 | $10.27 | $10.89 | $10.16 | $10.66 | +3.29% | 7,849,837 |
| Jan 29, 2024 | $10.35 | $10.64 | $10.14 | $10.32 | -4.00% | 8,046,388 |
| Jan 22, 2024 | $10.38 | $10.78 | $10.30 | $10.75 | +2.28% | 4,318,006 |
| Jan 16, 2024 | $10.90 | $10.93 | $10.33 | $10.51 | -4.63% | 3,824,038 |
| Jan 8, 2024 | $10.94 | $11.22 | $10.88 | $11.02 | -0.09% | 4,603,974 |
| Jan 2, 2024 | $11.31 | $11.39 | $11.00 | $11.03 | -2.90% | 3,876,850 |
| Dec 26, 2023 | $11.42 | $11.56 | $11.30 | $11.36 | +0.53% | 3,258,085 |
| Dec 18, 2023 | $10.58 | $11.40 | $10.55 | $11.30 | +5.81% | 6,244,283 |
| Dec 11, 2023 | $10.32 | $10.79 | $10.14 | $10.68 | +3.69% | 7,353,333 |
| Dec 4, 2023 | $10.58 | $10.58 | $10.06 | $10.30 | -2.74% | 8,941,542 |
| Nov 27, 2023 | $11.00 | $11.05 | $10.46 | $10.59 | -2.49% | 7,406,790 |
| Nov 20, 2023 | $10.86 | $10.91 | $10.75 | $10.86 | +0.84% | 4,024,407 |
| Nov 13, 2023 | $10.92 | $11.05 | $10.75 | $10.77 | -2.89% | 7,688,227 |
| Nov 6, 2023 | $10.63 | $11.14 | $10.53 | $11.09 | +6.33% | 8,376,051 |
| Oct 30, 2023 | $10.39 | $10.56 | $10.16 | $10.43 | +0.48% | 6,940,066 |
| Oct 23, 2023 | $10.86 | $10.89 | $10.31 | $10.38 | -4.60% | 7,792,544 |
| Oct 16, 2023 | $11.44 | $11.60 | $10.80 | $10.88 | -4.98% | 7,884,100 |
| Oct 9, 2023 | $10.79 | $11.59 | $10.78 | $11.45 | +4.95% | 5,138,354 |
| Oct 2, 2023 | $10.75 | $11.01 | $10.52 | $10.91 | +1.49% | 5,981,925 |
| Sep 25, 2023 | $11.10 | $11.17 | $10.47 | $10.75 | -3.85% | 6,942,676 |
| Sep 18, 2023 | $10.79 | $11.43 | $10.62 | $11.18 | +4.78% | 8,142,026 |
| Sep 11, 2023 | $9.91 | $10.78 | $9.89 | $10.67 | +9.66% | 7,432,927 |
| Sep 5, 2023 | $10.27 | $10.29 | $9.61 | $9.73 | -5.44% | 4,611,183 |
| Aug 28, 2023 | $10.24 | $10.63 | $10.10 | $10.29 | +1.08% | 7,383,223 |
| Aug 21, 2023 | $10.06 | $10.26 | $9.97 | $10.18 | -0.10% | 3,989,859 |
| Aug 14, 2023 | $10.18 | $10.31 | $9.96 | $10.19 | -0.39% | 7,405,232 |
| Aug 7, 2023 | $10.33 | $10.37 | $9.85 | $10.23 | -0.49% | 5,637,014 |
| Jul 31, 2023 | $10.19 | $10.60 | $9.90 | $10.28 | +2.90% | 6,368,941 |
| Jul 24, 2023 | $9.18 | $10.00 | $9.15 | $9.99 | +8.23% | 6,513,419 |
| Jul 17, 2023 | $9.27 | $9.30 | $9.01 | $9.23 | -0.43% | 4,531,294 |
| Jul 10, 2023 | $9.08 | $9.37 | $8.91 | $9.27 | +1.20% | 5,054,620 |
| Jul 3, 2023 | $9.37 | $9.50 | $8.90 | $9.16 | -0.65% | 5,139,948 |
| Jun 26, 2023 | $9.60 | $9.65 | $8.93 | $9.22 | -3.46% | 7,873,203 |
| Jun 20, 2023 | $9.88 | $9.90 | $9.39 | $9.55 | -4.60% | 5,318,815 |
| Jun 12, 2023 | $9.28 | $10.11 | $9.23 | $10.01 | +7.98% | 13,839,571 |
| Jun 5, 2023 | $9.47 | $9.56 | $9.18 | $9.27 | -0.64% | 5,615,472 |
| May 30, 2023 | $9.07 | $9.41 | $8.76 | $9.33 | +2.75% | 4,614,378 |
| May 22, 2023 | $9.10 | $9.46 | $8.73 | $9.08 | +0.11% | 6,325,227 |
| May 15, 2023 | $8.76 | $9.13 | $8.68 | $9.07 | +5.22% | 5,321,814 |
| May 8, 2023 | $8.44 | $8.64 | $8.16 | $8.62 | +2.50% | 6,601,729 |
| May 1, 2023 | $8.00 | $8.43 | $7.79 | $8.41 | +5.52% | 9,610,298 |
| Apr 24, 2023 | $7.79 | $7.98 | $7.46 | $7.97 | +2.44% | 10,467,059 |
| Apr 17, 2023 | $8.12 | $8.30 | $7.71 | $7.78 | -5.35% | 5,061,553 |
| Apr 10, 2023 | $8.04 | $8.66 | $8.03 | $8.22 | +2.88% | 7,247,736 |
| Apr 3, 2023 | $8.19 | $8.51 | $7.94 | $7.99 | -2.68% | 6,141,457 |
| Mar 27, 2023 | $8.03 | $8.46 | $7.99 | $8.21 | +1.61% | 10,109,702 |
| Mar 20, 2023 | $8.28 | $8.33 | $7.84 | $8.08 | -2.06% | 6,807,619 |
| Mar 13, 2023 | $8.61 | $8.67 | $8.21 | $8.25 | -4.40% | 7,600,200 |
| Mar 6, 2023 | $9.26 | $9.31 | $8.63 | $8.63 | -6.90% | 6,595,297 |
| Feb 27, 2023 | $8.93 | $9.31 | $8.78 | $9.27 | +4.39% | 7,603,065 |
| Feb 21, 2023 | $9.06 | $9.20 | $8.81 | $8.88 | -2.63% | 5,770,498 |
| Feb 13, 2023 | $9.00 | $9.29 | $8.94 | $9.12 | +2.59% | 8,480,948 |
| Feb 6, 2023 | $8.90 | $9.06 | $8.75 | $8.89 | -1.66% | 5,837,497 |
| Jan 30, 2023 | $9.00 | $9.43 | $8.90 | $9.04 | +1.80% | 10,617,115 |
| Jan 23, 2023 | $9.05 | $9.37 | $8.78 | $8.88 | -2.52% | 9,188,447 |
| Jan 17, 2023 | $10.03 | $10.09 | $9.11 | $9.11 | -7.89% | 8,767,975 |
| Jan 9, 2023 | $9.64 | $9.97 | $9.40 | $9.89 | +3.13% | 7,248,530 |
| Jan 3, 2023 | $9.15 | $9.65 | $8.98 | $9.59 | +3.79% | 4,758,938 |
| Dec 27, 2022 | $8.91 | $9.30 | $8.88 | $9.24 | +1.76% | 5,623,352 |
| Dec 19, 2022 | $9.29 | $9.43 | $9.05 | $9.08 | -5.71% | 7,889,850 |
| Dec 12, 2022 | $10.31 | $10.38 | $9.57 | $9.63 | -7.49% | 11,788,253 |
| Dec 5, 2022 | $9.76 | $10.45 | $9.73 | $10.41 | +6.22% | 6,923,238 |
| Nov 28, 2022 | $10.16 | $10.43 | $9.77 | $9.80 | -5.04% | 10,558,845 |
| Nov 21, 2022 | $10.63 | $10.66 | $10.22 | $10.32 | -3.28% | 7,344,357 |
| Nov 14, 2022 | $10.66 | $11.03 | $10.44 | $10.67 | -2.02% | 6,889,512 |
| Nov 7, 2022 | $10.67 | $11.09 | $10.27 | $10.89 | +0.55% | 9,848,981 |
| Oct 31, 2022 | $10.27 | $10.90 | $9.96 | $10.83 | +4.84% | 8,369,508 |
| Oct 24, 2022 | $9.74 | $10.35 | $9.59 | $10.33 | +6.94% | 9,207,491 |
| Oct 17, 2022 | $9.10 | $9.66 | $9.08 | $9.66 | +8.42% | 7,567,347 |
| Oct 10, 2022 | $8.93 | $9.30 | $8.71 | $8.91 | +0.45% | 7,761,811 |
| Oct 3, 2022 | $8.45 | $9.06 | $8.45 | $8.87 | +7.52% | 8,366,540 |
| Sep 26, 2022 | $7.98 | $8.32 | $7.71 | $8.25 | +1.98% | 10,935,669 |
| Sep 19, 2022 | $8.13 | $8.64 | $8.00 | $8.09 | -1.70% | 9,029,971 |
| Sep 12, 2022 | $8.85 | $8.90 | $8.19 | $8.23 | -5.84% | 7,201,503 |
| Sep 6, 2022 | $8.56 | $8.76 | $8.15 | $8.74 | +4.55% | 5,967,664 |
| Aug 29, 2022 | $9.05 | $9.10 | $8.29 | $8.36 | -6.59% | 7,349,216 |
| Aug 22, 2022 | $9.46 | $9.87 | $8.92 | $8.95 | -6.77% | 6,997,471 |
| Aug 15, 2022 | $9.70 | $9.95 | $9.53 | $9.60 | -2.93% | 6,136,268 |
| Aug 8, 2022 | $9.34 | $9.90 | $9.34 | $9.89 | +7.03% | 5,815,700 |
| Aug 1, 2022 | $9.21 | $9.39 | $8.82 | $9.24 | -1.18% | 9,263,671 |
| Jul 25, 2022 | $8.65 | $9.47 | $8.49 | $9.35 | +8.59% | 6,401,349 |
| Jul 18, 2022 | $8.27 | $8.67 | $8.06 | $8.61 | +5.64% | 8,516,847 |
| Jul 11, 2022 | $8.94 | $9.02 | $8.11 | $8.15 | -10.14% | 7,665,773 |
| Jul 5, 2022 | $9.28 | $9.44 | $8.95 | $9.07 | -4.93% | 6,751,204 |
| Jun 27, 2022 | $9.46 | $9.80 | $9.26 | $9.54 | +4.26% | 8,825,884 |
| Jun 21, 2022 | $9.60 | $9.67 | $8.64 | $9.15 | -4.29% | 5,955,093 |
| Jun 13, 2022 | $10.13 | $10.23 | $9.38 | $9.56 | -7.36% | 14,179,102 |
| Jun 6, 2022 | $11.18 | $11.25 | $10.21 | $10.32 | -6.78% | 4,352,016 |
| May 31, 2022 | $11.38 | $11.50 | $11.01 | $11.07 | -2.38% | 4,526,661 |
| May 23, 2022 | $10.76 | $11.42 | $10.59 | $11.34 | +7.59% | 4,663,840 |
| May 16, 2022 | $10.20 | $10.69 | $10.05 | $10.54 | +3.03% | 4,613,891 |
| May 9, 2022 | $10.02 | $10.26 | $9.39 | $10.23 | +0.10% | 6,214,182 |
| May 2, 2022 | $9.88 | $10.65 | $9.87 | $10.22 | +1.19% | 7,008,763 |
| Apr 25, 2022 | $10.55 | $10.74 | $9.91 | $10.10 | -5.87% | 6,514,251 |
| Apr 18, 2022 | $11.32 | $11.54 | $10.70 | $10.73 | -5.88% | 4,671,739 |
| Apr 11, 2022 | $11.67 | $11.73 | $11.32 | $11.40 | -1.72% | 3,622,849 |
| Apr 4, 2022 | $11.81 | $11.93 | $11.39 | $11.60 | -0.85% | 5,337,067 |
| Mar 28, 2022 | $11.92 | $12.25 | $11.48 | $11.70 | -2.74% | 4,971,802 |
| Mar 21, 2022 | $12.67 | $12.78 | $11.93 | $12.03 | -6.16% | 6,365,406 |
| Mar 14, 2022 | $11.94 | $12.83 | $11.18 | $12.82 | +6.39% | 8,687,799 |
| Mar 7, 2022 | $11.47 | $12.28 | $11.22 | $12.05 | +6.92% | 8,691,277 |
| Feb 28, 2022 | $10.56 | $11.27 | $10.38 | $11.27 | +5.92% | 7,002,110 |
| Feb 22, 2022 | $11.24 | $11.39 | $10.28 | $10.64 | -3.88% | 8,190,075 |
| Feb 14, 2022 | $11.14 | $11.40 | $11.04 | $11.07 | +1.10% | 5,285,726 |
| Feb 7, 2022 | $11.45 | $11.72 | $10.90 | $10.95 | -3.52% | 4,453,606 |
| Jan 31, 2022 | $11.18 | $11.47 | $10.97 | $11.35 | +2.99% | 4,094,276 |
| Jan 24, 2022 | $10.75 | $11.05 | $10.18 | $11.02 | +1.10% | 5,304,191 |
| Jan 18, 2022 | $11.30 | $11.44 | $10.90 | $10.90 | -4.30% | 2,550,088 |
| Jan 10, 2022 | $10.53 | $11.48 | $10.29 | $11.39 | +8.06% | 4,954,897 |
| Jan 3, 2022 | $10.64 | $10.81 | $10.44 | $10.54 | -2.41% | 3,164,532 |
| Dec 27, 2021 | $10.74 | $10.91 | $10.39 | $10.80 | +1.69% | 1,722,079 |
| Dec 20, 2021 | $10.54 | $10.63 | $10.31 | $10.62 | -1.94% | 2,480,173 |
| Dec 13, 2021 | $10.39 | $10.92 | $10.15 | $10.83 | +3.54% | 4,073,743 |
| Dec 6, 2021 | $10.25 | $10.69 | $10.16 | $10.46 | +3.87% | 4,396,999 |
| Nov 29, 2021 | $10.18 | $10.61 | $9.66 | $10.07 | +2.23% | 7,253,454 |
| Nov 22, 2021 | $9.48 | $10.08 | $9.30 | $9.85 | +2.71% | 3,746,209 |
| Nov 15, 2021 | $9.52 | $9.93 | $9.36 | $9.59 | +1.37% | 3,595,810 |
| Nov 8, 2021 | $8.96 | $9.73 | $8.80 | $9.46 | +5.70% | 3,009,707 |
| Nov 1, 2021 | $8.76 | $9.10 | $8.46 | $8.95 | +2.05% | 3,753,868 |
| Oct 25, 2021 | $9.25 | $9.39 | $8.64 | $8.77 | -5.70% | 4,483,835 |
| Oct 18, 2021 | $9.14 | $9.45 | $8.37 | $9.30 | -0.43% | 6,603,306 |
| Oct 11, 2021 | $8.93 | $9.64 | $8.93 | $9.34 | +4.36% | 3,379,738 |
| Oct 4, 2021 | $9.59 | $9.65 | $8.90 | $8.95 | -8.49% | 4,206,072 |
| Sep 27, 2021 | $10.25 | $10.36 | $9.70 | $9.78 | -5.87% | 5,660,090 |
| Sep 20, 2021 | $9.70 | $10.60 | $9.40 | $10.39 | +3.18% | 6,455,815 |
| Sep 13, 2021 | $11.54 | $11.67 | $9.93 | $10.07 | -12.66% | 4,836,182 |
| Sep 7, 2021 | $11.92 | $12.23 | $11.50 | $11.53 | -3.27% | 4,600,012 |
| Aug 30, 2021 | $11.85 | $12.05 | $11.57 | $11.92 | -0.42% | 12,967,297 |
| Aug 23, 2021 | $10.71 | $12.06 | $10.57 | $11.97 | +13.78% | 6,742,116 |
| Aug 16, 2021 | $10.84 | $11.09 | $10.05 | $10.52 | -3.04% | 4,262,507 |
| Aug 9, 2021 | $10.48 | $11.05 | $10.43 | $10.85 | +4.33% | 2,337,408 |
| Aug 2, 2021 | $10.69 | $10.90 | $10.27 | $10.40 | -0.29% | 1,849,650 |
| Jul 26, 2021 | $10.79 | $11.05 | $10.43 | $10.43 | -3.25% | 2,362,468 |
| Jul 19, 2021 | $10.67 | $11.03 | $10.54 | $10.78 | -1.91% | 2,245,782 |
| Jul 12, 2021 | $11.68 | $11.80 | $10.96 | $10.99 | -5.99% | 2,634,032 |
| Jul 6, 2021 | $11.63 | $11.75 | $11.34 | $11.69 | -0.51% | 1,882,287 |
| Jun 28, 2021 | $11.89 | $12.39 | $11.65 | $11.75 | -0.93% | 4,852,781 |
| Jun 21, 2021 | $11.26 | $12.38 | $11.22 | $11.86 | +5.52% | 3,142,002 |
| Jun 14, 2021 | $11.60 | $11.70 | $10.95 | $11.24 | -1.92% | 2,414,230 |
| Jun 7, 2021 | $11.59 | $11.97 | $11.42 | $11.46 | -1.80% | 3,537,017 |
| Jun 1, 2021 | $11.83 | $11.96 | $11.46 | $11.67 | -1.60% | 2,316,312 |
| May 24, 2021 | $12.08 | $12.29 | $11.71 | $11.86 | -2.15% | 3,301,614 |
| May 17, 2021 | $12.38 | $12.79 | $11.93 | $12.12 | -2.49% | 4,681,003 |
| May 10, 2021 | $13.12 | $13.36 | $12.31 | $12.43 | -3.94% | 4,219,785 |
| May 3, 2021 | $12.55 | $12.98 | $12.37 | $12.94 | +2.05% | 3,675,144 |
| Apr 26, 2021 | $12.75 | $13.06 | $12.58 | $12.68 | -0.63% | 1,847,367 |
| Apr 19, 2021 | $12.89 | $13.16 | $12.48 | $12.76 | -0.16% | 2,225,137 |
| Apr 12, 2021 | $12.77 | $13.03 | $12.49 | $12.78 | +1.51% | 2,071,319 |
| Apr 5, 2021 | $12.13 | $12.75 | $11.98 | $12.59 | +3.79% | 1,880,048 |
| Mar 29, 2021 | $12.53 | $12.83 | $11.97 | $12.13 | -3.88% | 2,123,703 |
| Mar 22, 2021 | $13.23 | $13.76 | $12.48 | $12.62 | -6.24% | 2,721,760 |
| Mar 15, 2021 | $13.22 | $13.85 | $12.78 | $13.46 | +0.90% | 2,898,936 |
| Mar 8, 2021 | $13.20 | $13.67 | $12.78 | $13.34 | -0.67% | 3,972,532 |
| Mar 1, 2021 | $13.65 | $13.65 | $12.52 | $13.43 | +2.52% | 4,971,822 |
| Feb 22, 2021 | $13.66 | $14.45 | $13.06 | $13.10 | -6.63% | 5,714,199 |
| Feb 16, 2021 | $13.34 | $14.12 | $13.29 | $14.03 | +6.45% | 5,694,396 |
| Feb 8, 2021 | $12.50 | $13.23 | $12.13 | $13.18 | +6.12% | 2,154,159 |
| Feb 1, 2021 | $11.67 | $12.49 | $11.43 | $12.42 | +9.62% | 2,808,232 |
| Jan 25, 2021 | $11.90 | $12.48 | $11.30 | $11.33 | -3.90% | 2,533,064 |
| Jan 19, 2021 | $11.90 | $12.69 | $11.73 | $11.79 | +2.25% | 2,713,240 |
| Jan 11, 2021 | $11.57 | $11.83 | $11.08 | $11.53 | +0.35% | 1,543,370 |
| Jan 4, 2021 | $11.25 | $11.69 | $10.81 | $11.49 | +2.77% | 2,945,800 |
| Dec 28, 2020 | $10.88 | $11.41 | $10.77 | $11.18 | +2.19% | 716,360 |
| Dec 21, 2020 | $10.77 | $11.58 | $10.71 | $10.94 | -1.53% | 1,014,816 |
| Dec 14, 2020 | $10.07 | $11.28 | $9.85 | $11.11 | +8.81% | 2,423,352 |
| Dec 7, 2020 | $10.28 | $10.41 | $9.85 | $10.21 | -0.20% | 3,433,562 |
| Nov 30, 2020 | $10.34 | $11.05 | $9.90 | $10.23 | -0.78% | 2,640,993 |
| Nov 23, 2020 | $9.38 | $10.47 | $9.16 | $10.31 | +9.45% | 2,018,546 |
| Nov 16, 2020 | $9.48 | $9.92 | $9.25 | $9.42 | -0.42% | 989,504 |
| Nov 9, 2020 | $9.08 | $9.46 | $8.79 | $9.46 | +2.83% | 1,754,498 |
| Nov 2, 2020 | $8.71 | $9.40 | $8.67 | $9.20 | +6.24% | 1,204,380 |
| Oct 26, 2020 | $8.97 | $9.14 | $8.32 | $8.66 | -4.10% | 1,492,329 |
| Oct 19, 2020 | $9.16 | $9.25 | $8.83 | $9.03 | +1.01% | 1,255,435 |
| Oct 12, 2020 | $8.98 | $9.11 | $8.37 | $8.94 | +1.59% | 1,490,347 |
| Oct 5, 2020 | $8.26 | $8.90 | $8.22 | $8.80 | +8.11% | 2,589,112 |
| Sep 28, 2020 | $8.72 | $8.79 | $7.95 | $8.14 | -5.57% | 2,735,513 |
| Sep 21, 2020 | $9.07 | $9.14 | $8.09 | $8.62 | -6.81% | 770,275 |
| Sep 14, 2020 | $8.61 | $9.72 | $8.54 | $9.25 | +8.31% | 872,846 |
| Sep 8, 2020 | $8.75 | $8.97 | $8.41 | $8.54 | -3.72% | 549,559 |
| Aug 31, 2020 | $9.28 | $9.62 | $8.84 | $8.87 | -5.64% | 856,580 |
| Aug 24, 2020 | $9.23 | $9.44 | $8.87 | $9.40 | +1.95% | 1,172,231 |
| Aug 17, 2020 | $9.26 | $9.81 | $9.03 | $9.22 | -0.75% | 1,170,004 |
| Aug 10, 2020 | $8.57 | $9.65 | $8.38 | $9.29 | +9.68% | 1,491,467 |
| Aug 3, 2020 | $7.99 | $8.74 | $7.75 | $8.47 | +5.74% | 1,444,409 |
| Jul 27, 2020 | $7.96 | $8.25 | $7.88 | $8.01 | -0.99% | 854,057 |
| Jul 20, 2020 | $7.35 | $8.25 | $7.32 | $8.09 | +9.62% | 992,984 |
| Jul 13, 2020 | $6.84 | $7.40 | $6.59 | $7.38 | +6.49% | 922,739 |
| Jul 6, 2020 | $7.04 | $7.04 | $6.67 | $6.93 | +0.14% | 946,441 |
| Jun 29, 2020 | $6.97 | $7.07 | $6.66 | $6.92 | +0.73% | 772,868 |
| Jun 22, 2020 | $7.46 | $7.56 | $6.86 | $6.87 | -6.53% | 1,268,046 |
| Jun 15, 2020 | $7.28 | $7.58 | $7.11 | $7.35 | +0.27% | 1,402,303 |
| Jun 8, 2020 | $7.71 | $8.00 | $7.11 | $7.33 | -5.05% | 1,496,418 |
| Jun 1, 2020 | $7.05 | $7.85 | $7.02 | $7.72 | +9.04% | 1,518,922 |
| May 26, 2020 | $6.92 | $7.37 | $6.71 | $7.08 | +2.31% | 1,794,431 |
| May 18, 2020 | $7.71 | $7.77 | $6.80 | $6.92 | -8.71% | 1,899,523 |
| May 11, 2020 | $8.21 | $8.60 | $7.46 | $7.58 | -8.89% | 2,373,137 |
| May 4, 2020 | $7.04 | $8.42 | $7.03 | $8.32 | +17.51% | 1,538,534 |
| Apr 27, 2020 | $7.04 | $7.38 | $6.91 | $7.08 | +2.91% | 1,143,693 |
| Apr 20, 2020 | $6.66 | $7.00 | $6.29 | $6.88 | +1.33% | 1,492,119 |
| Apr 13, 2020 | $6.86 | $7.35 | $6.71 | $6.79 | -0.59% | 1,173,548 |
| Apr 6, 2020 | $7.76 | $7.84 | $6.79 | $6.83 | -7.45% | 1,106,050 |
| Mar 30, 2020 | $6.74 | $7.65 | $6.01 | $7.38 | +14.24% | 1,352,172 |
| Mar 23, 2020 | $5.10 | $6.82 | $4.98 | $6.46 | +23.75% | 3,017,501 |
| Mar 16, 2020 | $7.00 | $7.00 | $4.43 | $5.22 | -22.78% | 4,363,164 |
| Mar 9, 2020 | $7.75 | $8.42 | $6.00 | $6.76 | -21.30% | 4,136,776 |
| Mar 2, 2020 | $8.60 | $9.51 | $8.46 | $8.59 | +1.30% | 2,216,217 |
| Feb 24, 2020 | $9.25 | $9.32 | $8.10 | $8.48 | -9.59% | 1,737,560 |
| Feb 18, 2020 | $9.04 | $9.39 | $8.91 | $9.38 | +1.30% | 965,595 |
| Feb 10, 2020 | $8.64 | $9.69 | $8.39 | $9.26 | +6.44% | 1,567,997 |
| Feb 3, 2020 | $9.18 | $9.45 | $8.70 | $8.70 | -5.54% | 1,489,974 |
| Jan 27, 2020 | $9.75 | $9.97 | $9.17 | $9.21 | -11.27% | 2,074,985 |
| Jan 21, 2020 | $10.17 | $10.69 | $10.03 | $10.38 | -0.95% | 1,120,179 |
| Jan 13, 2020 | $10.46 | $10.84 | $10.36 | $10.48 | -0.19% | 1,152,293 |
| Jan 6, 2020 | $10.01 | $10.61 | $9.81 | $10.50 | +5.21% | 1,246,851 |
| Dec 30, 2019 | $9.92 | $10.15 | $9.73 | $9.98 | +1.01% | 551,575 |
| Dec 23, 2019 | $9.78 | $10.01 | $9.66 | $9.88 | +1.02% | 338,693 |
| Dec 16, 2019 | $9.61 | $9.88 | $9.55 | $9.78 | +3.06% | 965,901 |
| Dec 9, 2019 | $9.22 | $9.67 | $9.08 | $9.49 | +3.15% | 829,044 |
| Dec 2, 2019 | $9.17 | $9.27 | $8.92 | $9.20 | +2.22% | 548,353 |
| Nov 25, 2019 | $8.99 | $9.21 | $8.86 | $9.00 | -0.66% | 460,412 |
| Nov 18, 2019 | $8.72 | $9.24 | $8.68 | $9.06 | +1.57% | 862,656 |
| Nov 11, 2019 | $8.97 | $9.22 | $8.61 | $8.92 | -1.76% | 790,549 |
| Nov 4, 2019 | $8.75 | $9.47 | $8.68 | $9.08 | +3.18% | 1,367,674 |
| Oct 28, 2019 | $8.20 | $8.88 | $7.90 | $8.80 | +8.24% | 942,929 |
| Oct 21, 2019 | $8.18 | $8.62 | $8.07 | $8.13 | -0.49% | 1,470,923 |
| Oct 14, 2019 | $8.59 | $8.64 | $8.08 | $8.17 | -5.00% | 751,436 |
| Oct 7, 2019 | $7.86 | $8.64 | $7.65 | $8.60 | +6.97% | 1,203,335 |
| Sep 30, 2019 | $7.92 | $8.10 | $7.72 | $8.04 | -0.25% | 1,687,946 |
| Sep 23, 2019 | $7.65 | $8.30 | $7.65 | $8.06 | +6.05% | 899,646 |
| Sep 16, 2019 | $8.07 | $8.38 | $7.55 | $7.60 | -6.52% | 1,254,930 |
| Sep 9, 2019 | $7.28 | $8.26 | $7.27 | $8.13 | +11.83% | 2,746,944 |
| Sep 3, 2019 | $6.99 | $7.38 | $6.78 | $7.27 | +3.41% | 932,790 |
| Aug 26, 2019 | $6.80 | $7.12 | $6.63 | $7.03 | +3.92% | 1,436,120 |
| Aug 19, 2019 | $7.91 | $7.95 | $6.70 | $6.77 | -15.23% | 1,503,828 |
| Aug 12, 2019 | $7.57 | $8.24 | $7.52 | $7.98 | +4.25% | 1,451,500 |
| Aug 5, 2019 | $7.72 | $8.33 | $7.43 | $7.66 | -1.35% | 1,845,584 |
| Jul 29, 2019 | $8.17 | $8.32 | $7.68 | $7.76 | -5.54% | 1,280,982 |
| Jul 22, 2019 | $8.67 | $8.80 | $8.17 | $8.22 | -6.59% | 1,382,688 |
| Jul 15, 2019 | $8.69 | $9.31 | $8.57 | $8.80 | +3.05% | 2,522,366 |
| Jul 8, 2019 | $8.43 | $8.65 | $8.26 | $8.54 | -0.76% | 1,361,182 |
| Jul 1, 2019 | $8.47 | $8.68 | $7.87 | $8.60 | +1.00% | 770,076 |
| Jun 24, 2019 | $8.77 | $9.13 | $8.38 | $8.52 | -1.67% | 1,376,360 |
| Jun 17, 2019 | $8.43 | $9.12 | $8.37 | $8.66 | +5.10% | 1,072,152 |
| Jun 10, 2019 | $7.93 | $8.39 | $7.70 | $8.24 | +5.17% | 1,649,340 |
| Jun 3, 2019 | $8.10 | $8.12 | $7.59 | $7.84 | -3.69% | 776,216 |
| May 28, 2019 | $8.42 | $8.70 | $8.11 | $8.14 | -3.96% | 672,396 |
| May 20, 2019 | $9.04 | $9.43 | $8.47 | $8.47 | -7.43% | 734,760 |
| May 13, 2019 | $9.78 | $9.94 | $8.64 | $9.15 | -10.64% | 721,018 |
| May 6, 2019 | $10.43 | $11.11 | $10.12 | $10.24 | -1.82% | 390,768 |
| Apr 29, 2019 | $10.85 | $10.89 | $10.21 | $10.43 | -4.57% | 331,718 |
| Apr 22, 2019 | $10.46 | $10.97 | $10.07 | $10.93 | +4.94% | 512,206 |
| Apr 15, 2019 | $10.96 | $10.98 | $10.17 | $10.42 | -4.01% | 495,656 |
| Apr 8, 2019 | $11.66 | $11.85 | $10.73 | $10.85 | -7.74% | 376,932 |
| Apr 1, 2019 | $12.08 | $12.47 | $11.65 | $11.76 | -0.72% | 368,688 |
| Mar 25, 2019 | $11.66 | $12.16 | $11.56 | $11.85 | +2.11% | 1,360,488 |
| Mar 18, 2019 | $12.28 | $12.51 | $11.58 | $11.60 | -6.07% | 1,394,732 |
| Mar 11, 2019 | $12.35 | $12.44 | $11.89 | $12.35 | +1.11% | 841,820 |
| Mar 4, 2019 | $12.80 | $13.07 | $12.08 | $12.22 | -4.57% | 719,882 |
| Feb 25, 2019 | $12.95 | $13.47 | $12.66 | $12.80 | +1.79% | 1,388,410 |
| Feb 19, 2019 | $12.36 | $12.81 | $12.30 | $12.58 | +4.01% | 538,460 |
| Feb 11, 2019 | $12.88 | $12.88 | $11.86 | $12.09 | -5.77% | 1,059,904 |
| Feb 4, 2019 | $12.79 | $13.38 | $12.63 | $12.83 | +1.58% | 390,288 |
| Jan 28, 2019 | $12.95 | $13.16 | $12.39 | $12.63 | -1.06% | 1,322,384 |
| Jan 22, 2019 | $11.89 | $13.36 | $11.61 | $12.77 | +8.18% | 1,211,730 |
| Jan 14, 2019 | $10.52 | $12.03 | $10.50 | $11.80 | +13.30% | 1,041,844 |
| Jan 7, 2019 | $9.84 | $10.73 | $9.53 | $10.42 | +3.43% | 1,447,462 |
| Dec 31, 2018 | $9.83 | $10.94 | $9.56 | $10.07 | +3.81% | 374,230 |
| Dec 24, 2018 | $10.85 | $12.11 | $9.51 | $9.70 | -11.82% | 185,710 |
| Dec 17, 2018 | $9.55 | $11.00 | $9.37 | $11.00 | +15.55% | 327,950 |
| Dec 10, 2018 | $9.88 | $9.88 | $9.16 | $9.52 | -3.50% | 145,446 |
| Dec 3, 2018 | $10.82 | $10.89 | $9.87 | $9.87 | -6.93% | 75,092 |
| Nov 26, 2018 | $9.70 | $11.00 | $9.41 | $10.60 | +9.27% | 102,654 |
| Nov 19, 2018 | $10.00 | $10.08 | $9.55 | $9.70 | -5.41% | 627,252 |
| Nov 12, 2018 | $9.26 | $10.81 | $9.10 | $10.26 | +11.11% | 358,474 |
| Nov 5, 2018 | $10.35 | $10.35 | $9.17 | $9.23 | -14.54% | 881,484 |
| Oct 29, 2018 | $10.86 | $10.98 | $9.71 | $10.80 | -0.37% | 139,764 |
| Oct 22, 2018 | $11.05 | $12.10 | $10.84 | $10.84 | -0.23% | 616,908 |
| Oct 15, 2018 | $11.15 | $11.15 | $10.66 | $10.87 | -4.44% | 141,798 |
| Oct 8, 2018 | $10.66 | $11.37 | $10.65 | $11.37 | +4.65% | 142,306 |
| Oct 1, 2018 | $12.04 | $12.04 | $10.75 | $10.87 | -7.92% | 75,526 |
| Sep 24, 2018 | $11.52 | $12.75 | $11.50 | $11.80 | +0.98% | 65,642 |
| Sep 17, 2018 | $12.52 | $12.52 | $11.53 | $11.69 | -5.15% | 25,504 |
| Sep 10, 2018 | $13.27 | $13.27 | $12.09 | $12.32 | -9.97% | 421,932 |
| Sep 4, 2018 | $11.71 | $13.69 | $11.70 | $13.69 | +16.87% | 426,848 |
| Aug 27, 2018 | $12.20 | $12.29 | $11.50 | $11.71 | -6.13% | 2,233,010 |
| Aug 20, 2018 | $11.23 | $12.48 | $11.22 | $12.48 | +9.14% | 2,390,092 |
| Aug 13, 2018 | $11.94 | $12.15 | $11.12 | $11.43 | -3.34% | 1,824,604 |
| Aug 6, 2018 | $11.61 | $11.83 | $11.20 | $11.83 | +2.38% | 2,071,028 |
| Jul 30, 2018 | $11.88 | $11.90 | $11.47 | $11.55 | +0.48% | 1,277,282 |
| Jul 23, 2018 | $10.74 | $11.60 | $10.71 | $11.50 | +8.04% | 78,150 |
| Jul 16, 2018 | $11.55 | $11.64 | $10.63 | $10.64 | -7.88% | 725,848 |
| Jul 9, 2018 | $11.29 | $11.81 | $11.29 | $11.55 | -2.86% | 234,900 |
| Jul 2, 2018 | $11.45 | $11.89 | $11.45 | $11.89 | +3.39% | 61,356 |
| Jun 25, 2018 | $11.59 | $11.80 | $11.41 | $11.50 | -0.22% | 272,056 |
| Jun 18, 2018 | $12.25 | $12.36 | $11.33 | $11.53 | -9.93% | 1,016,274 |
| Jun 11, 2018 | $11.96 | $12.97 | $11.73 | $12.80 | +6.59% | 237,876 |
| Jun 4, 2018 | $12.20 | $13.55 | $11.99 | $12.01 | +0.70% | 277,124 |
| May 29, 2018 | $11.50 | $11.92 | $11.35 | $11.92 | -0.79% | 19,430 |
| May 21, 2018 | $12.50 | $12.70 | $11.55 | $12.02 | -1.62% | 117,888 |
| May 14, 2018 | $12.10 | $12.80 | $11.98 | $12.22 | +0.49% | 258,424 |
| May 7, 2018 | $10.96 | $12.16 | $10.96 | $12.16 | +3.49% | 95,852 |
| Apr 30, 2018 | $11.68 | $12.32 | $11.50 | $11.75 | +0.77% | 75,680 |
| Apr 23, 2018 | $11.26 | $11.66 | $10.76 | $11.66 | +3.51% | 13,760 |
| Apr 16, 2018 | $10.53 | $11.26 | $10.53 | $11.26 | +6.98% | 1,216,340 |
| Apr 9, 2018 | $11.29 | $11.29 | $10.41 | $10.53 | -6.19% | 388,402 |
| Apr 2, 2018 | $10.38 | $11.22 | $9.48 | $11.22 | +12.71% | 730,934 |
| Mar 26, 2018 | $10.31 | $10.35 | $9.58 | $9.96 | -3.11% | 278,620 |
| Mar 19, 2018 | $9.51 | $10.28 | $8.94 | $10.28 | +16.76% | 884,088 |
| Mar 12, 2018 | $6.87 | $9.35 | $6.75 | $8.80 | +24.82% | 52,682 |
| Mar 5, 2018 | $6.54 | $7.12 | $6.54 | $7.05 | +7.80% | 69,878 |
| Feb 26, 2018 | $6.84 | $6.90 | $6.54 | $6.54 | -7.17% | 571,954 |
| Feb 20, 2018 | $6.93 | $7.37 | $6.76 | $7.05 | +1.73% | 52,336 |
| Feb 12, 2018 | $5.92 | $6.93 | $5.92 | $6.93 | +13.52% | 37,968 |
| Feb 5, 2018 | $6.64 | $6.66 | $5.92 | $6.10 | -7.92% | 331,938 |
| Jan 29, 2018 | $6.84 | $6.84 | $6.40 | $6.63 | -3.07% | 81,846 |
| Jan 22, 2018 | $6.68 | $6.88 | $6.38 | $6.84 | +2.40% | 25,428 |
| Jan 16, 2018 | $6.65 | $6.68 | $6.13 | $6.68 | +1.37% | 40,082 |
| Jan 8, 2018 | $6.70 | $6.72 | $5.90 | $6.59 | +4.52% | 90,094 |
| Jan 2, 2018 | $6.55 | $6.57 | $5.78 | $6.30 | +5.00% | 53,532 |
| Dec 26, 2017 | $6.55 | $6.67 | $5.58 | $6.00 | -8.05% | 23,722 |
| Dec 18, 2017 | $5.11 | $6.63 | $5.11 | $6.53 | +27.82% | 19,176 |
| Dec 11, 2017 | $5.03 | $5.11 | $5.03 | $5.11 | +1.59% | 942 |
| Dec 4, 2017 | $5.03 | $5.03 | $5.03 | $5.03 | 0.00% | – |
| Nov 27, 2017 | $5.76 | $5.82 | $5.03 | $5.03 | -12.68% | 63,030 |
| Nov 20, 2017 | $5.85 | $6.30 | $5.73 | $5.76 | -1.62% | 24,200 |
| Nov 13, 2017 | $6.23 | $6.23 | $5.77 | $5.85 | -6.10% | 4,200 |
| Nov 6, 2017 | $6.25 | $6.27 | $6.23 | $6.23 | +2.47% | 12,124 |
| Oct 30, 2017 | $6.10 | $6.10 | $6.08 | $6.08 | +1.67% | 426 |
| Oct 23, 2017 | $5.98 | $5.98 | $5.98 | $5.98 | 0.00% | – |
| Oct 16, 2017 | $6.60 | $6.66 | $5.98 | $5.98 | -8.49% | 8,420 |
| Oct 9, 2017 | $6.29 | $6.54 | $6.29 | $6.54 | +3.90% | 2,200 |
| Oct 2, 2017 | $5.87 | $6.29 | $5.87 | $6.29 | +7.25% | 6,260 |
| Sep 25, 2017 | $5.83 | $5.87 | $5.74 | $5.87 | -0.17% | 12,000 |
| Sep 18, 2017 | $5.90 | $6.07 | $5.88 | $5.88 | -0.42% | 60,164 |
| Sep 11, 2017 | $5.43 | $5.91 | $5.43 | $5.90 | +1.30% | 143,912 |
| Sep 5, 2017 | $5.57 | $5.82 | $5.57 | $5.82 | +4.65% | 41,360 |
| Aug 28, 2017 | $5.61 | $5.61 | $5.39 | $5.57 | -0.89% | 49,800 |
| Aug 21, 2017 | $5.56 | $5.65 | $5.55 | $5.62 | +9.03% | 44,600 |
| Aug 14, 2017 | $5.12 | $5.15 | $5.12 | $5.15 | +4.04% | 3,000 |
| Aug 7, 2017 | $4.91 | $4.97 | $4.85 | $4.95 | +0.51% | 35,720 |
| Jul 31, 2017 | $4.46 | $4.93 | $4.46 | $4.93 | +10.43% | 7,800 |
| Jul 24, 2017 | $4.58 | $4.58 | $4.40 | $4.46 | -2.51% | 13,200 |
| Jul 17, 2017 | $4.29 | $4.58 | $4.22 | $4.58 | +11.18% | 31,682 |
| Jul 10, 2017 | $4.12 | $4.12 | $4.12 | $4.12 | 0.00% | – |
| Jul 3, 2017 | $4.28 | $4.28 | $4.12 | $4.12 | -3.74% | 400 |
| Jun 26, 2017 | $4.44 | $4.44 | $4.22 | $4.28 | -3.67% | 2,200 |
| Jun 19, 2017 | $4.60 | $4.60 | $4.44 | $4.44 | -3.42% | 1,200 |
| Jun 12, 2017 | $4.47 | $4.60 | $4.47 | $4.60 | +2.89% | 40,200 |
| Jun 5, 2017 | $4.72 | $4.73 | $4.47 | $4.47 | -6.08% | 15,440 |
| May 30, 2017 | $4.70 | $4.79 | $4.39 | $4.76 | +2.26% | 195,998 |
| May 22, 2017 | $4.40 | $4.65 | $4.39 | $4.65 | +13.69% | 41,270 |
| May 15, 2017 | $4.11 | $4.11 | $3.88 | $4.09 | -0.85% | 38,312 |
| May 8, 2017 | $4.13 | $4.13 | $4.13 | $4.13 | 0.00% | – |
| May 1, 2017 | $4.13 | $4.13 | $4.13 | $4.13 | 0.00% | – |
| Apr 24, 2017 | $4.38 | $4.38 | $4.13 | $4.13 | -5.71% | 200 |
| Apr 17, 2017 | $4.38 | $4.38 | $4.38 | $4.38 | 0.00% | – |
| Apr 10, 2017 | $4.38 | $4.38 | $4.38 | $4.38 | 0.00% | – |
| Apr 3, 2017 | $4.25 | $4.40 | $4.25 | $4.38 | +4.17% | 800 |
| Mar 27, 2017 | $4.09 | $4.20 | $3.97 | $4.20 | +3.32% | 17,700 |
| Mar 20, 2017 | $4.33 | $4.33 | $4.07 | $4.07 | -0.61% | 14,600 |
| Mar 13, 2017 | $3.88 | $4.15 | $3.88 | $4.09 | +5.55% | 40,684 |
| Mar 6, 2017 | $4.04 | $4.04 | $3.87 | $3.88 | -7.41% | 29,800 |
| Feb 27, 2017 | $4.40 | $4.40 | $4.19 | $4.19 | -5.64% | 5,806 |
| Feb 21, 2017 | $4.45 | $4.45 | $4.44 | $4.44 | -0.22% | 2,056 |
| Feb 13, 2017 | $4.18 | $4.45 | $4.06 | $4.45 | +6.34% | 34,200 |
| Feb 6, 2017 | $4.06 | $4.18 | $4.06 | $4.18 | +0.36% | 11,400 |
| Jan 30, 2017 | $4.61 | $4.61 | $4.17 | $4.17 | -9.65% | 23,632 |
| Jan 23, 2017 | $4.41 | $4.63 | $4.41 | $4.61 | +5.13% | 15,000 |
| Jan 17, 2017 | $4.34 | $4.39 | $4.07 | $4.39 | +1.15% | 13,082 |
| Jan 9, 2017 | $4.34 | $4.37 | $4.33 | $4.34 | -0.46% | 113,948 |
| Jan 3, 2017 | $4.29 | $4.36 | $4.27 | $4.36 | +1.52% | 2,698 |
| Dec 27, 2016 | $3.98 | $4.29 | $3.98 | $4.29 | +7.79% | 780 |
| Dec 19, 2016 | $3.94 | $3.98 | $3.94 | $3.98 | +1.14% | 6,900 |
| Dec 12, 2016 | $4.04 | $4.04 | $3.94 | $3.94 | -3.91% | 4,226 |
| Dec 5, 2016 | $3.67 | $4.10 | $3.67 | $4.10 | +12.97% | 11,794 |
| Nov 28, 2016 | $3.74 | $3.90 | $3.63 | $3.63 | +3.42% | 36,024 |
| Nov 21, 2016 | $3.57 | $3.77 | $3.51 | $3.51 | -1.68% | 54,760 |
| Nov 14, 2016 | $3.61 | $3.65 | $3.38 | $3.57 | – | 14,900 |
Seasonality
SUZ 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 | 3.5% | 2.5% | 1.0% | -3.2% | -2.1% | -0.5% | 1.6% | 3.6% | -0.2% | 1.0% | 4.2% | 4.9% |
| Months up | 6 of 10 | 5 of 10 | 3 of 10 | 3 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 7 of 9 |
| 2026 | 0.3% | 20.9% | -11.7% | -11.4% | -7.8% | -5.1% | 9.8% | 2.3% | -1.7% | 7.8% | ||
| 2025 | 6.7% | -11.0% | -3.3% | -4.6% | -2.0% | 8.4% | -1.5% | 5.0% | -3.4% | -3.9% | -0.9% | 4.4% |
| 2024 | -8.5% | 9.1% | 12.6% | -12.1% | -16.8% | 9.8% | -7.1% | 2.1% | 2.7% | 2.7% | 0.8% | 1.0% |
| 2023 | -0.6% | -0.5% | -10.1% | -2.9% | 11.3% | 3.9% | 10.2% | -0.4% | 6.2% | -4.9% | 6.3% | 7.1% |
| 2022 | 4.9% | -4.5% | 8.7% | -13.1% | 11.8% | -15.1% | -1.4% | -8.1% | -4.0% | 24.7% | -1.2% | -5.8% |
| 2021 | 1.3% | 15.6% | -6.7% | 3.8% | -6.5% | 1.5% | -13.4% | 11.6% | -14.1% | -12.3% | 13.6% | 8.4% |
| 2020 | -6.4% | -7.9% | -19.0% | 4.9% | -1.8% | -4.5% | 18.5% | 14.0% | -10.5% | 6.0% | 20.4% | 7.2% |
| 2019 | 26.0% | 2.1% | -7.0% | -11.9% | -21.2% | 4.7% | -6.4% | -11.8% | 14.8% | 0.1% | 11.4% | 9.3% |
| 2018 | 12.0% | -2.0% | 51.1% | 17.3% | -2.8% | 1.4% | 3.1% | -1.3% | 0.8% | -14.5% | 5.0% | -6.6% |
| 2017 | -0.6% | 3.2% | -4.5% | -1.8% | 14.5% | -9.5% | 4.3% | 22.9% | 7.0% | 4.0% | -17.6% | 19.4% |