FUNC(FUNC)
FUNC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $37.33 | $37.64 | $37.09 | $37.54 | 12,179 |
| 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 |
| 4/27/2026 | $38.04 | $38.34 | $37.65 | $37.91 | 8,813 |
| 4/24/2026 | $37.78 | $38.58 | $37.78 | $38.18 | 6,900 |
| 4/23/2026 | $37.78 | $38.04 | $37.41 | $37.96 | 10,246 |
| 4/22/2026 | $37.91 | $38.46 | $37.63 | $37.80 | 9,400 |
| 4/21/2026 | $38.62 | $38.62 | $37.39 | $37.91 | 20,536 |
| 4/20/2026 | $38.27 | $38.68 | $37.48 | $37.48 | 6,740 |
| 4/17/2026 | $37.61 | $38.21 | $37.46 | $37.62 | 9,540 |
| 4/16/2026 | $37.75 | $37.82 | $37.22 | $37.55 | 11,209 |
| 4/15/2026 | $37.70 | $38.69 | $37.50 | $37.69 | 5,948 |
| 4/14/2026 | $38.36 | $38.60 | $37.75 | $37.76 | 8,300 |
| 4/13/2026 | $38.26 | $38.56 | $38.07 | $38.50 | 6,232 |
| 4/10/2026 | $38.70 | $38.70 | $38.21 | $38.26 | 4,000 |
| 4/9/2026 | $38.18 | $39.26 | $38.18 | $39.11 | 9,000 |
| 4/8/2026 | $38.05 | $38.88 | $37.41 | $38.19 | 13,100 |
| 4/7/2026 | $37.32 | $37.32 | $37.13 | $37.30 | 7,125 |
| 4/6/2026 | $37.39 | $37.39 | $37.35 | $37.38 | 4,300 |
| 4/2/2026 | $36.69 | $37.02 | $36.27 | $37.02 | 3,000 |
| 4/1/2026 | $37.10 | $37.17 | $36.64 | $36.78 | 7,200 |
| 3/31/2026 | $37.07 | $37.07 | $36.29 | $36.64 | 5,800 |
| 3/30/2026 | $36.51 | $36.82 | $36.07 | $36.76 | 11,732 |
| 3/27/2026 | $36.09 | $36.34 | $35.99 | $36.34 | 6,506 |
| 3/26/2026 | $36.55 | $36.80 | $36.55 | $36.78 | 7,934 |
| 3/25/2026 | $36.78 | $36.78 | $36.45 | $36.70 | 6,000 |
| 3/24/2026 | $37.09 | $37.40 | $36.70 | $36.72 | 7,505 |
| 3/23/2026 | $36.07 | $37.30 | $35.99 | $36.99 | 22,745 |
| 3/20/2026 | $36.24 | $36.49 | $35.91 | $36.07 | 35,249 |
| 3/19/2026 | $35.84 | $36.67 | $35.79 | $36.19 | 9,593 |
| 3/18/2026 | $35.90 | $36.03 | $35.75 | $35.78 | 14,600 |
| 3/17/2026 | $36.66 | $36.66 | $35.94 | $36.00 | 10,537 |
| 3/16/2026 | $35.82 | $36.20 | $35.75 | $36.07 | 6,040 |
| 3/13/2026 | $36.13 | $36.14 | $35.84 | $35.86 | 26,500 |
| 3/12/2026 | $35.71 | $36.18 | $35.71 | $36.13 | 12,420 |
| 3/11/2026 | $35.85 | $36.65 | $35.56 | $35.95 | 11,300 |
| 3/10/2026 | $35.97 | $36.58 | $35.90 | $35.91 | 13,110 |
| 3/9/2026 | $35.67 | $36.24 | $35.53 | $36.24 | 15,200 |
| 3/6/2026 | $35.70 | $36.13 | $35.70 | $36.10 | 52,600 |
| 3/5/2026 | $35.80 | $36.10 | $35.77 | $36.00 | 14,000 |
| 3/4/2026 | $37.30 | $37.30 | $36.00 | $36.10 | 10,735 |
| 3/3/2026 | $35.80 | $36.52 | $35.70 | $36.31 | 10,600 |
| 3/2/2026 | $35.27 | $36.23 | $35.20 | $35.82 | 11,345 |
| 2/27/2026 | $35.55 | $35.95 | $35.45 | $35.47 | 32,500 |
| 2/26/2026 | $36.85 | $37.49 | $35.97 | $35.97 | 8,607 |
| 2/25/2026 | $36.10 | $36.68 | $35.50 | $36.68 | 7,800 |
| 2/24/2026 | $35.02 | $35.83 | $35.02 | $35.83 | 9,400 |
| 2/23/2026 | $37.50 | $37.50 | $35.02 | $35.12 | 17,600 |
| 2/20/2026 | $36.40 | $36.90 | $36.27 | $36.32 | 10,716 |