FUNC(FUNC)
FUNC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $44.60 | $45.00 | $44.50 | $44.88 | 21,277 |
| 7/24/2026 | $43.50 | $44.97 | $43.50 | $44.57 | 32,700 |
| 7/23/2026 | $43.79 | $44.24 | $42.89 | $43.94 | 33,038 |
| 7/22/2026 | $43.74 | $44.13 | $43.35 | $43.98 | 44,100 |
| 7/21/2026 | $44.03 | $45.00 | $43.08 | $44.18 | 42,200 |
| 7/20/2026 | $45.00 | $45.09 | $44.00 | $44.64 | 19,000 |
| 7/17/2026 | $45.48 | $46.25 | $43.59 | $45.35 | 21,600 |
| 7/16/2026 | $44.85 | $46.00 | $44.85 | $45.86 | 23,600 |
| 7/15/2026 | $45.10 | $45.31 | $44.38 | $44.83 | 26,000 |
| 7/14/2026 | $44.82 | $45.85 | $43.84 | $44.51 | 42,701 |
| 7/13/2026 | $43.06 | $45.30 | $43.06 | $44.89 | 25,400 |
| 7/10/2026 | $44.01 | $44.45 | $43.07 | $44.38 | 19,432 |
| 7/9/2026 | $43.19 | $44.00 | $43.17 | $43.90 | 14,900 |
| 7/8/2026 | $43.93 | $43.95 | $41.86 | $43.46 | 15,741 |
| 7/7/2026 | $44.20 | $44.59 | $43.63 | $43.96 | 23,138 |
| 7/6/2026 | $44.53 | $44.64 | $43.51 | $44.31 | 23,200 |
| 7/2/2026 | $46.07 | $46.07 | $44.05 | $44.53 | 18,100 |
| 7/1/2026 | $44.50 | $46.30 | $44.15 | $46.18 | 28,600 |
| 6/30/2026 | $44.90 | $44.90 | $43.52 | $44.11 | 32,800 |
| 6/29/2026 | $45.30 | $45.47 | $43.99 | $44.90 | 36,947 |
| 6/26/2026 | $43.54 | $45.98 | $42.88 | $45.40 | 147,900 |
| 6/25/2026 | $43.32 | $43.71 | $42.96 | $43.30 | 5,700 |
| 6/24/2026 | $43.44 | $43.72 | $42.54 | $43.43 | 17,600 |
| 6/23/2026 | $42.35 | $43.22 | $42.15 | $43.17 | 14,734 |
| 6/22/2026 | $42.51 | $43.12 | $41.79 | $42.25 | 12,600 |
| 6/18/2026 | $41.50 | $42.66 | $41.10 | $42.58 | 62,135 |
| 6/17/2026 | $41.99 | $42.00 | $40.83 | $40.86 | 27,000 |
| 6/16/2026 | $41.81 | $42.01 | $41.17 | $41.35 | 15,413 |
| 6/15/2026 | $42.06 | $42.83 | $41.26 | $41.46 | 15,826 |
| 6/12/2026 | $41.59 | $42.35 | $41.59 | $41.87 | 25,738 |
| 6/11/2026 | $41.92 | $41.95 | $41.55 | $41.65 | 26,712 |
| 6/10/2026 | $41.49 | $41.85 | $41.16 | $41.64 | 34,000 |
| 6/9/2026 | $40.57 | $41.52 | $40.57 | $40.96 | 32,627 |
| 6/8/2026 | $39.99 | $40.56 | $39.99 | $40.27 | 31,200 |
| 6/5/2026 | $39.65 | $40.00 | $39.15 | $39.72 | 23,700 |
| 6/4/2026 | $38.40 | $39.72 | $38.32 | $39.72 | 9,400 |
| 6/3/2026 | $38.82 | $39.24 | $37.87 | $38.12 | 14,302 |
| 6/2/2026 | $38.86 | $39.44 | $38.86 | $39.04 | 8,400 |
| 6/1/2026 | $39.61 | $39.76 | $38.55 | $38.87 | 12,611 |
| 5/29/2026 | $39.34 | $39.85 | $39.01 | $39.54 | 12,600 |
| 5/28/2026 | $38.59 | $39.00 | $38.58 | $39.00 | 9,600 |
| 5/27/2026 | $38.17 | $38.84 | $37.78 | $38.76 | 41,000 |
| 5/26/2026 | $37.46 | $38.33 | $37.46 | $38.17 | 21,700 |
| 5/22/2026 | $37.33 | $37.43 | $36.88 | $37.15 | 11,540 |
| 5/21/2026 | $36.88 | $37.66 | $36.76 | $37.55 | 13,205 |
| 5/20/2026 | $37.33 | $37.64 | $37.09 | $37.54 | 12,200 |
| 5/19/2026 | $36.97 | $37.13 | $36.64 | $36.95 | 10,622 |
| 5/18/2026 | $37.10 | $37.35 | $36.91 | $37.12 | 19,000 |
| 5/15/2026 | $37.15 | $37.15 | $36.82 | $36.90 | 29,322 |
| 5/14/2026 | $37.17 | $37.56 | $36.91 | $37.38 | 12,843 |
| 5/13/2026 | $37.20 | $38.14 | $36.90 | $37.03 | 14,246 |
| 5/12/2026 | $37.31 | $37.31 | $36.90 | $36.97 | 11,000 |
| 5/11/2026 | $37.94 | $37.94 | $36.92 | $37.27 | 19,800 |
| 5/8/2026 | $37.97 | $38.30 | $37.70 | $38.30 | 5,738 |
| 5/7/2026 | $37.89 | $38.47 | $37.19 | $38.18 | 9,023 |
| 5/6/2026 | $37.19 | $37.89 | $37.19 | $37.51 | 9,326 |
| 5/5/2026 | $37.18 | $38.10 | $37.18 | $37.40 | 13,539 |
| 5/4/2026 | $37.11 | $37.51 | $36.90 | $37.01 | 13,524 |
| 5/1/2026 | $37.43 | $38.11 | $37.05 | $37.25 | 8,300 |
| 4/30/2026 | $37.00 | $37.47 | $36.90 | $37.16 | 14,000 |
| 4/29/2026 | $38.10 | $38.10 | $37.00 | $37.15 | 7,933 |
| 4/28/2026 | $38.09 | $38.46 | $37.55 | $38.46 | 6,900 |