ABCS(ABCS)
ABCS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $35.85 | $35.85 | $35.71 | $35.71 | 1,140 |
| 7/28/2026 | $35.49 | $35.78 | $35.49 | $35.75 | 4,000 |
| 7/27/2026 | $35.04 | $35.06 | $34.99 | $35.06 | 2,210 |
| 7/24/2026 | $34.46 | $34.66 | $34.46 | $34.66 | 2,007 |
| 7/23/2026 | $34.20 | $34.20 | $34.15 | $34.15 | 1,803 |
| 7/22/2026 | $34.42 | $34.42 | $34.34 | $34.38 | 1,408 |
| 7/21/2026 | $34.34 | $34.46 | $34.34 | $34.46 | 2,825 |
| 7/20/2026 | $34.48 | $34.48 | $34.40 | $34.40 | 1,211 |
| 7/17/2026 | $34.82 | $34.82 | $34.55 | $34.55 | 1,009 |
| 7/16/2026 | $34.57 | $34.73 | $34.57 | $34.73 | 1,514 |
| 7/15/2026 | $34.31 | $34.38 | $34.25 | $34.25 | 1,845 |
| 7/14/2026 | $34.25 | $34.26 | $34.14 | $34.14 | 3,500 |
| 7/13/2026 | $34.47 | $34.47 | $34.32 | $34.32 | 1,009 |
| 7/10/2026 | $34.22 | $34.22 | $34.16 | $34.16 | 1,219 |
| 7/9/2026 | $33.85 | $34.10 | $33.85 | $34.04 | 3,000 |
| 7/8/2026 | $33.85 | $33.85 | $33.72 | $33.72 | 3,222 |
| 7/7/2026 | $34.29 | $34.34 | $34.19 | $34.19 | 1,600 |
| 7/6/2026 | $34.05 | $34.12 | $34.05 | $34.10 | 2,000 |
| 7/2/2026 | $33.99 | $34.13 | $33.99 | $34.10 | 2,017 |
| 7/1/2026 | $33.61 | $33.81 | $33.61 | $33.81 | 2,641 |
| 6/30/2026 | $33.47 | $33.53 | $33.45 | $33.53 | 1,200 |
| 6/29/2026 | $33.58 | $33.60 | $33.48 | $33.60 | 1,500 |
| 6/26/2026 | $33.42 | $33.70 | $33.38 | $33.69 | 2,700 |
| 6/25/2026 | $33.43 | $33.44 | $33.29 | $33.29 | 1,200 |
| 6/24/2026 | $33.17 | $33.31 | $33.17 | $33.20 | 1,500 |
| 6/23/2026 | $32.85 | $32.95 | $32.85 | $32.95 | 2,200 |
| 6/22/2026 | $32.92 | $32.92 | $32.82 | $32.82 | 1,131 |
| 6/18/2026 | $32.83 | $32.83 | $32.78 | $32.78 | 2,300 |
| 6/17/2026 | $33.34 | $33.35 | $32.72 | $32.72 | 1,206 |
| 6/16/2026 | $33.32 | $33.35 | $33.22 | $33.22 | 2,407 |
| 6/15/2026 | $33.46 | $33.47 | $33.17 | $33.18 | 2,812 |
| 6/12/2026 | $32.97 | $33.25 | $32.97 | $33.25 | 2,239 |
| 6/11/2026 | $32.66 | $32.91 | $32.59 | $32.91 | 1,700 |
| 6/10/2026 | $32.95 | $32.95 | $32.51 | $32.51 | 2,000 |
| 6/9/2026 | $33.01 | $33.01 | $32.89 | $32.89 | 3,113 |
| 6/8/2026 | $32.52 | $32.72 | $32.52 | $32.57 | 2,514 |
| 6/5/2026 | $32.73 | $32.80 | $32.61 | $32.61 | 1,464 |
| 6/4/2026 | $32.92 | $32.92 | $32.87 | $32.87 | 1,111 |
| 6/3/2026 | $32.45 | $32.50 | $32.45 | $32.50 | 1,300 |
| 6/2/2026 | $32.69 | $32.69 | $32.62 | $32.65 | 1,127 |
| 6/1/2026 | $32.36 | $32.58 | $32.36 | $32.58 | 1,228 |
| 5/29/2026 | $32.31 | $32.48 | $32.31 | $32.38 | 2,506 |
| 5/28/2026 | $32.21 | $32.32 | $32.21 | $32.30 | 2,400 |
| 5/27/2026 | $32.45 | $32.45 | $32.25 | $32.25 | 1,200 |
| 5/26/2026 | $32.24 | $32.25 | $32.21 | $32.25 | 2,018 |
| 5/22/2026 | $32.25 | $32.25 | $32.18 | $32.18 | 1,100 |
| 5/21/2026 | $31.56 | $31.91 | $31.56 | $31.91 | 2,000 |
| 5/20/2026 | $31.49 | $31.87 | $31.49 | $31.87 | 1,005 |
| 5/19/2026 | $31.59 | $31.59 | $31.47 | $31.47 | 2,612 |
| 5/18/2026 | $31.73 | $31.73 | $31.68 | $31.70 | 2,204 |
| 5/15/2026 | $31.61 | $31.61 | $31.46 | $31.46 | 6,000 |
| 5/14/2026 | $31.87 | $31.94 | $31.78 | $31.78 | 2,200 |
| 5/13/2026 | $31.63 | $31.75 | $31.63 | $31.70 | 2,100 |
| 5/12/2026 | $31.62 | $31.86 | $31.56 | $31.86 | 3,948 |
| 5/11/2026 | $32.02 | $32.02 | $31.78 | $31.80 | 1,310 |
| 5/8/2026 | $31.96 | $32.06 | $31.96 | $32.06 | 2,010 |
| 5/7/2026 | $32.23 | $32.23 | $31.99 | $31.99 | 2,122 |
| 5/6/2026 | $32.10 | $32.21 | $32.10 | $32.11 | 1,140 |
| 5/5/2026 | $31.93 | $31.95 | $31.92 | $31.92 | 2,400 |
| 5/4/2026 | $32.11 | $32.11 | $31.77 | $31.77 | 2,027 |
| 5/1/2026 | $32.07 | $32.07 | $31.98 | $31.98 | 1,135 |