FSS(FSS)
FSS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $124.34 | $125.36 | $122.42 | $124.09 | 102,386 |
| 7/30/2026 | $120.85 | $125.38 | $116.38 | $124.55 | 901,435 |
| 7/29/2026 | $118.79 | $118.79 | $111.29 | $111.86 | 549,300 |
| 7/28/2026 | $118.28 | $118.99 | $116.35 | $117.80 | 333,600 |
| 7/27/2026 | $120.34 | $120.99 | $116.07 | $118.32 | 413,400 |
| 7/24/2026 | $118.85 | $120.67 | $118.17 | $118.89 | 294,005 |
| 7/23/2026 | $115.65 | $118.60 | $115.65 | $117.80 | 294,034 |
| 7/22/2026 | $116.07 | $117.02 | $115.46 | $116.95 | 410,514 |
| 7/21/2026 | $115.09 | $117.18 | $114.27 | $116.02 | 349,036 |
| 7/20/2026 | $117.07 | $117.07 | $113.74 | $114.16 | 444,651 |
| 7/17/2026 | $117.24 | $120.67 | $116.28 | $116.63 | 586,400 |
| 7/16/2026 | $115.25 | $121.20 | $115.25 | $119.50 | 513,100 |
| 7/15/2026 | $118.03 | $118.51 | $115.42 | $117.78 | 663,300 |
| 7/14/2026 | $119.00 | $120.00 | $116.80 | $118.33 | 453,640 |
| 7/13/2026 | $114.66 | $118.38 | $113.10 | $116.94 | 665,344 |
| 7/10/2026 | $116.29 | $117.97 | $114.79 | $115.23 | 478,700 |
| 7/9/2026 | $120.80 | $120.85 | $116.50 | $116.89 | 525,200 |
| 7/8/2026 | $124.85 | $125.15 | $118.04 | $119.11 | 680,451 |
| 7/7/2026 | $133.02 | $134.00 | $123.59 | $126.58 | 613,700 |
| 7/6/2026 | $131.09 | $134.51 | $129.84 | $133.86 | 740,731 |
| 7/2/2026 | $127.56 | $131.32 | $127.00 | $131.09 | 952,311 |
| 7/1/2026 | $128.71 | $130.94 | $126.00 | $127.59 | 996,935 |
| 6/30/2026 | $127.74 | $129.54 | $126.08 | $128.49 | 428,600 |
| 6/29/2026 | $123.20 | $126.69 | $122.53 | $126.69 | 698,341 |
| 6/26/2026 | $125.14 | $127.27 | $123.67 | $125.37 | 2.07M |
| 6/25/2026 | $122.91 | $128.47 | $122.43 | $126.97 | 800,900 |
| 6/24/2026 | $119.65 | $123.36 | $117.84 | $121.68 | 796,400 |
| 6/23/2026 | $116.27 | $119.27 | $115.94 | $118.19 | 449,700 |
| 6/22/2026 | $119.49 | $119.49 | $116.33 | $117.44 | 531,168 |
| 6/18/2026 | $115.91 | $119.29 | $115.91 | $118.52 | 1.01M |
| 6/17/2026 | $112.77 | $114.49 | $112.43 | $113.83 | 428,900 |
| 6/16/2026 | $111.72 | $113.85 | $110.84 | $112.70 | 433,710 |
| 6/15/2026 | $111.15 | $112.66 | $109.84 | $110.40 | 363,286 |
| 6/12/2026 | $111.39 | $111.90 | $108.63 | $109.11 | 454,640 |
| 6/11/2026 | $112.34 | $114.00 | $110.01 | $110.31 | 601,574 |
| 6/10/2026 | $110.20 | $111.50 | $108.84 | $110.65 | 634,800 |
| 6/9/2026 | $108.27 | $111.88 | $108.20 | $110.11 | 565,309 |
| 6/8/2026 | $107.62 | $108.43 | $105.62 | $106.88 | 382,256 |
| 6/5/2026 | $106.93 | $108.22 | $106.38 | $106.49 | 322,100 |
| 6/4/2026 | $108.50 | $109.71 | $107.54 | $107.91 | 305,326 |
| 6/3/2026 | $106.65 | $108.00 | $105.20 | $107.13 | 465,805 |
| 6/2/2026 | $106.19 | $107.50 | $105.21 | $106.45 | 477,303 |
| 6/1/2026 | $105.07 | $106.43 | $101.19 | $105.49 | 680,637 |
| 5/29/2026 | $112.33 | $112.33 | $106.32 | $106.70 | 772,400 |
| 5/28/2026 | $114.83 | $116.02 | $111.85 | $113.33 | 426,316 |
| 5/27/2026 | $115.98 | $117.04 | $114.91 | $116.35 | 313,659 |
| 5/26/2026 | $113.34 | $117.07 | $112.93 | $116.54 | 443,602 |
| 5/22/2026 | $112.29 | $112.76 | $110.41 | $112.61 | 304,500 |
| 5/21/2026 | $111.17 | $112.61 | $109.01 | $111.62 | 331,300 |
| 5/20/2026 | $109.56 | $112.66 | $109.36 | $112.24 | 347,708 |
| 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 |