SUSB(SUSB)
SUSB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/10/2026 | $24.88 | $24.88 | $24.85 | $24.85 | 96,500 |
| 7/9/2026 | $24.86 | $24.90 | $24.86 | $24.88 | 149,600 |
| 7/8/2026 | $24.87 | $24.87 | $24.83 | $24.87 | 304,527 |
| 7/7/2026 | $24.91 | $24.92 | $24.87 | $24.89 | 184,600 |
| 7/6/2026 | $24.93 | $24.94 | $24.91 | $24.94 | 161,039 |
| 7/2/2026 | $24.92 | $24.94 | $24.90 | $24.93 | 151,200 |
| 7/1/2026 | $24.88 | $24.90 | $24.88 | $24.89 | 105,200 |
| 6/30/2026 | $25.01 | $25.01 | $24.99 | $24.99 | 121,634 |
| 6/29/2026 | $25.01 | $25.02 | $25.00 | $25.02 | 135,013 |
| 6/26/2026 | $25.00 | $25.03 | $25.00 | $25.02 | 177,433 |
| 6/25/2026 | $24.98 | $25.00 | $24.98 | $24.99 | 412,800 |
| 6/24/2026 | $24.97 | $24.98 | $24.96 | $24.98 | 106,717 |
| 6/23/2026 | $24.93 | $24.95 | $24.93 | $24.94 | 293,000 |
| 6/22/2026 | $24.92 | $24.92 | $24.90 | $24.91 | 167,326 |
| 6/18/2026 | $24.94 | $24.96 | $24.93 | $24.94 | 108,623 |
| 6/17/2026 | $24.97 | $24.99 | $24.89 | $24.90 | 279,027 |
| 6/16/2026 | $24.97 | $24.99 | $24.96 | $24.98 | 136,100 |
| 6/15/2026 | $24.99 | $24.99 | $24.97 | $24.98 | 154,512 |
| 6/12/2026 | $24.95 | $24.97 | $24.92 | $24.96 | 392,200 |
| 6/11/2026 | $24.90 | $24.98 | $24.88 | $24.97 | 158,700 |
| 6/10/2026 | $24.90 | $24.91 | $24.88 | $24.88 | 176,328 |
| 6/9/2026 | $24.89 | $24.91 | $24.87 | $24.89 | 232,922 |
| 6/8/2026 | $24.89 | $24.90 | $24.86 | $24.87 | 191,800 |
| 6/5/2026 | $24.89 | $24.89 | $24.85 | $24.87 | 137,000 |
| 6/4/2026 | $24.95 | $24.95 | $24.93 | $24.94 | 230,443 |
| 6/3/2026 | $24.91 | $24.92 | $24.90 | $24.92 | 403,548 |
| 6/2/2026 | $24.95 | $24.95 | $24.93 | $24.94 | 639,748 |
| 6/1/2026 | $24.91 | $24.94 | $24.90 | $24.94 | 878,100 |
| 5/29/2026 | $25.02 | $25.05 | $25.02 | $25.05 | 765,700 |
| 5/28/2026 | $25.00 | $25.03 | $24.98 | $25.02 | 10.31M |
| 5/27/2026 | $24.99 | $25.00 | $24.98 | $25.00 | 198,900 |
| 5/26/2026 | $24.98 | $24.98 | $24.96 | $24.98 | 80,100 |
| 5/22/2026 | $24.95 | $24.95 | $24.91 | $24.93 | 97,406 |
| 5/21/2026 | $24.91 | $24.94 | $24.89 | $24.94 | 99,500 |
| 5/20/2026 | $24.86 | $24.96 | $24.86 | $24.94 | 150,000 |
| 5/19/2026 | $24.88 | $24.89 | $24.85 | $24.86 | 237,517 |
| 5/18/2026 | $24.92 | $24.93 | $24.89 | $24.91 | 113,700 |
| 5/15/2026 | $24.90 | $24.92 | $24.89 | $24.90 | 101,100 |
| 5/14/2026 | $24.99 | $25.01 | $24.95 | $24.95 | 69,544 |
| 5/13/2026 | $24.96 | $24.98 | $24.94 | $24.98 | 130,708 |
| 5/12/2026 | $24.96 | $24.96 | $24.94 | $24.96 | 180,700 |
| 5/11/2026 | $25.02 | $25.02 | $24.98 | $24.98 | 83,104 |
| 5/8/2026 | $25.03 | $25.03 | $25.01 | $25.02 | 87,400 |
| 5/7/2026 | $25.05 | $25.05 | $24.98 | $24.99 | 372,900 |
| 5/6/2026 | $25.03 | $25.03 | $25.01 | $25.02 | 230,700 |
| 5/5/2026 | $24.96 | $24.98 | $24.96 | $24.97 | 316,324 |
| 5/4/2026 | $24.96 | $24.96 | $24.91 | $24.95 | 157,300 |
| 5/1/2026 | $24.98 | $25.01 | $24.97 | $24.98 | 156,416 |
| 4/30/2026 | $25.05 | $25.08 | $25.05 | $25.07 | 75,741 |
| 4/29/2026 | $25.06 | $25.06 | $25.02 | $25.04 | 63,700 |
| 4/28/2026 | $25.07 | $25.09 | $25.07 | $25.09 | 37,239 |
| 4/27/2026 | $25.12 | $25.12 | $25.08 | $25.10 | 103,300 |
| 4/24/2026 | $25.10 | $25.13 | $25.08 | $25.13 | 102,139 |
| 4/23/2026 | $25.11 | $25.12 | $25.07 | $25.08 | 124,348 |
| 4/22/2026 | $25.11 | $25.13 | $25.10 | $25.11 | 64,142 |
| 4/21/2026 | $25.12 | $25.13 | $25.09 | $25.11 | 122,600 |
| 4/20/2026 | $25.15 | $25.15 | $25.12 | $25.15 | 112,200 |
| 4/17/2026 | $25.14 | $25.16 | $25.14 | $25.15 | 113,000 |
| 4/16/2026 | $25.12 | $25.12 | $25.08 | $25.09 | 74,300 |
| 4/15/2026 | $25.10 | $25.11 | $25.09 | $25.11 | 99,700 |
| 4/14/2026 | $25.08 | $25.11 | $25.08 | $25.11 | 57,400 |