FSS(FSS)
FSS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/21/2026 | $111.17 | $112.61 | $108.70 | $109.72 | 4,478 |
| 5/20/2026 | $109.56 | $112.66 | $109.36 | $112.24 | 347,700 |
| 5/19/2026 | $111.14 | $111.55 | $109.18 | $109.57 | 376,501 |
| 5/18/2026 | $111.26 | $113.28 | $109.07 | $112.71 | 352,400 |
| 5/15/2026 | $113.42 | $113.42 | $110.48 | $111.33 | 277,200 |
| 5/14/2026 | $115.20 | $116.17 | $113.52 | $115.08 | 332,500 |
| 5/13/2026 | $114.73 | $115.05 | $113.61 | $114.24 | 272,300 |
| 5/12/2026 | $117.21 | $117.40 | $113.15 | $115.43 | 405,800 |
| 5/11/2026 | $118.19 | $119.46 | $116.92 | $117.38 | 431,300 |
| 5/8/2026 | $121.29 | $122.52 | $118.10 | $118.33 | 302,023 |
| 5/7/2026 | $125.06 | $125.06 | $120.37 | $120.46 | 471,821 |
| 5/6/2026 | $123.94 | $125.65 | $122.63 | $124.62 | 499,300 |
| 5/5/2026 | $119.29 | $121.84 | $118.00 | $121.51 | 464,918 |
| 5/4/2026 | $121.20 | $122.09 | $117.47 | $117.49 | 529,048 |
| 5/1/2026 | $122.96 | $123.19 | $119.39 | $121.61 | 570,245 |
| 4/30/2026 | $123.05 | $127.53 | $122.54 | $123.13 | 685,829 |
| 4/29/2026 | $126.73 | $128.90 | $119.13 | $121.48 | 1.22M |
| 4/28/2026 | $115.78 | $116.00 | $111.20 | $111.74 | 381,400 |
| 4/27/2026 | $115.99 | $117.06 | $115.03 | $115.66 | 290,832 |
| 4/24/2026 | $117.42 | $118.45 | $115.82 | $116.01 | 269,209 |
| 4/23/2026 | $114.80 | $117.96 | $114.80 | $116.81 | 374,744 |
| 4/22/2026 | $114.08 | $114.86 | $113.44 | $114.01 | 254,043 |
| 4/21/2026 | $115.35 | $116.37 | $112.40 | $113.50 | 675,000 |
| 4/20/2026 | $113.82 | $115.44 | $112.96 | $115.28 | 362,700 |
| 4/17/2026 | $112.28 | $115.25 | $111.51 | $114.24 | 770,313 |
| 4/16/2026 | $115.48 | $115.48 | $110.06 | $110.41 | 474,633 |
| 4/15/2026 | $115.83 | $115.89 | $111.70 | $113.15 | 550,520 |
| 4/14/2026 | $118.46 | $118.50 | $115.70 | $117.22 | 471,200 |
| 4/13/2026 | $115.04 | $118.19 | $113.88 | $117.92 | 655,547 |
| 4/10/2026 | $115.14 | $116.16 | $114.24 | $115.04 | 253,148 |
| 4/9/2026 | $112.45 | $115.06 | $111.68 | $114.75 | 506,600 |
| 4/8/2026 | $113.52 | $116.58 | $112.39 | $113.10 | 684,440 |
| 4/7/2026 | $108.71 | $110.00 | $107.45 | $108.57 | 341,325 |
| 4/6/2026 | $108.73 | $109.40 | $107.20 | $109.11 | 243,609 |
| 4/2/2026 | $107.40 | $110.89 | $105.33 | $109.25 | 400,114 |
| 4/1/2026 | $107.90 | $110.93 | $107.87 | $109.68 | 482,600 |
| 3/31/2026 | $106.23 | $108.87 | $104.90 | $108.14 | 466,902 |
| 3/30/2026 | $107.07 | $107.07 | $103.25 | $104.77 | 437,316 |
| 3/27/2026 | $108.16 | $108.97 | $105.80 | $106.47 | 317,314 |
| 3/26/2026 | $109.98 | $111.61 | $107.96 | $108.55 | 229,208 |
| 3/25/2026 | $113.72 | $113.72 | $110.37 | $111.34 | 276,900 |
| 3/24/2026 | $107.91 | $112.41 | $106.76 | $112.25 | 373,400 |
| 3/23/2026 | $108.71 | $111.05 | $107.28 | $108.53 | 433,200 |
| 3/20/2026 | $105.80 | $107.08 | $104.36 | $105.57 | 1.86M |
| 3/19/2026 | $105.26 | $106.69 | $103.80 | $105.35 | 474,500 |
| 3/18/2026 | $105.38 | $107.87 | $105.38 | $107.03 | 664,600 |
| 3/17/2026 | $107.55 | $107.55 | $105.48 | $107.21 | 423,063 |
| 3/16/2026 | $106.76 | $107.31 | $104.60 | $106.93 | 409,402 |
| 3/13/2026 | $107.55 | $109.00 | $103.40 | $105.42 | 675,944 |
| 3/12/2026 | $108.78 | $109.87 | $106.02 | $106.82 | 823,900 |
| 3/11/2026 | $108.63 | $111.32 | $107.35 | $110.89 | 460,013 |
| 3/10/2026 | $108.70 | $112.94 | $108.00 | $108.48 | 587,407 |
| 3/9/2026 | $106.83 | $107.14 | $103.86 | $106.19 | 602,113 |
| 3/6/2026 | $109.36 | $110.00 | $106.46 | $108.77 | 452,829 |
| 3/5/2026 | $115.76 | $116.99 | $111.34 | $112.37 | 507,800 |
| 3/4/2026 | $119.44 | $119.44 | $116.71 | $116.81 | 385,900 |
| 3/3/2026 | $116.77 | $119.34 | $113.70 | $118.21 | 659,300 |
| 3/2/2026 | $114.39 | $121.00 | $112.24 | $119.57 | 414,300 |
| 2/27/2026 | $116.10 | $119.83 | $114.76 | $116.43 | 516,000 |
| 2/26/2026 | $121.90 | $122.66 | $117.55 | $117.63 | 624,700 |
| 2/25/2026 | $123.54 | $132.75 | $118.79 | $119.42 | 1.01M |
| 2/24/2026 | $116.28 | $118.62 | $116.06 | $116.99 | 455,502 |
| 2/23/2026 | $118.00 | $118.74 | $115.33 | $115.62 | 425,204 |
| 2/20/2026 | $116.95 | $119.00 | $116.76 | $118.74 | 365,300 |