USAP Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 24.62 | 1.13 | 4.81% | 23.49 | 24.65 | 23.42 | 155,932 |
Mar 26 2024 | 23.49 | 0.29 | 1.25% | 23.58 | 23.90 | 23.0135 | 89,109 |
Mar 25 2024 | 23.20 | 0.16 | 0.69% | 23.26 | 23.8902 | 23.02 | 114,835 |
Mar 22 2024 | 23.04 | 1.43 | 6.62% | 22.04 | 23.44 | 20.213 | 143,009 |
Mar 21 2024 | 21.61 | -0.17 | -0.78% | 21.70 | 21.99 | 20.9844 | 65,776 |
Mar 20 2024 | 21.78 | 0.97 | 4.66% | 20.58 | 21.78 | 20.3445 | 83,232 |
Mar 19 2024 | 20.81 | -0.07 | -0.34% | 20.62 | 21.0999 | 20.57 | 48,247 |
Mar 18 2024 | 20.88 | -0.23 | -1.09% | 20.98 | 21.22 | 20.126 | 79,226 |
Mar 15 2024 | 21.11 | 0.47 | 2.28% | 20.50 | 21.525 | 20.47 | 144,897 |
Mar 14 2024 | 20.64 | -1.12 | -5.15% | 22.40 | 22.40 | 20.36 | 68,661 |
Mar 13 2024 | 21.76 | 0.12 | 0.55% | 21.64 | 22.3823 | 21.42 | 43,814 |
Mar 12 2024 | 21.64 | 0.04 | 0.19% | 21.64 | 21.725 | 21.25 | 88,473 |
Mar 11 2024 | 21.60 | -0.41 | -1.86% | 22.12 | 22.12 | 21.0377 | 85,869 |
Mar 08 2024 | 22.01 | 1.17 | 5.61% | 21.48 | 22.70 | 21.145 | 152,661 |
Mar 07 2024 | 20.84 | -0.30 | -1.42% | 21.14 | 21.59 | 20.66 | 52,193 |
Mar 06 2024 | 21.14 | 0.55 | 2.67% | 20.75 | 21.24 | 20.64 | 36,951 |
Mar 05 2024 | 20.59 | -0.59 | -2.79% | 21.18 | 21.18 | 20.4006 | 46,235 |
Mar 04 2024 | 21.18 | 0.03 | 0.14% | 21.32 | 21.57 | 21.0216 | 71,675 |
Mar 01 2024 | 21.15 | 0.76 | 3.73% | 20.63 | 21.2836 | 20.3923 | 81,690 |
Feb 29 2024 | 20.39 | 0.37 | 1.85% | 20.20 | 20.7524 | 20.14 | 54,217 |
Feb 28 2024 | 20.02 | -0.31 | -1.52% | 20.14 | 20.33 | 19.80 | 33,070 |
Feb 27 2024 | 20.33 | -0.10 | -0.49% | 20.50 | 20.795 | 20.32 | 44,760 |
Feb 26 2024 | 20.43 | 0.07 | 0.34% | 20.07 | 20.73 | 20.04 | 50,924 |
Feb 23 2024 | 20.36 | 0.39 | 1.95% | 19.99 | 20.89 | 19.84 | 81,056 |
Feb 22 2024 | 19.97 | 0.11 | 0.55% | 19.73 | 20.495 | 19.402 | 45,070 |
Feb 21 2024 | 19.86 | -0.09 | -0.45% | 19.73 | 20.13 | 19.36 | 69,259 |
Feb 20 2024 | 19.95 | -0.89 | -4.27% | 20.53 | 20.87 | 19.87 | 65,874 |
Feb 16 2024 | 20.84 | 0.04 | 0.19% | 20.80 | 21.50 | 20.61 | 80,460 |
Feb 15 2024 | 20.80 | 1.78 | 9.36% | 19.02 | 20.80 | 19.00 | 119,487 |
Feb 14 2024 | 19.02 | 0.19 | 1.01% | 19.05 | 19.38 | 18.94 | 82,989 |
Feb 13 2024 | 18.83 | -0.91 | -4.61% | 19.40 | 19.6419 | 18.72 | 60,872 |
Feb 12 2024 | 19.74 | 0.34 | 1.75% | 19.66 | 20.26 | 19.48 | 111,399 |
Feb 09 2024 | 19.40 | -0.19 | -0.97% | 19.75 | 19.90 | 19.03 | 83,185 |
Feb 08 2024 | 19.59 | 0.42 | 2.19% | 19.40 | 19.945 | 19.22 | 76,985 |
Feb 07 2024 | 19.17 | -0.16 | -0.83% | 19.33 | 19.36 | 18.375 | 192,642 |
Feb 06 2024 | 19.33 | -0.45 | -2.28% | 19.96 | 20.00 | 19.05 | 130,368 |
Feb 05 2024 | 19.78 | 0.66 | 3.45% | 19.02 | 19.92 | 18.81 | 91,051 |
Feb 02 2024 | 19.12 | -0.03 | -0.16% | 18.81 | 19.40 | 18.69 | 61,398 |
Feb 01 2024 | 19.15 | 0.19 | 1.00% | 18.81 | 19.285 | 18.7419 | 56,452 |
Jan 31 2024 | 18.96 | -0.23 | -1.20% | 19.31 | 19.51 | 18.82 | 46,508 |
Jan 30 2024 | 19.19 | -0.16 | -0.83% | 19.09 | 19.59 | 18.621 | 54,926 |
Jan 29 2024 | 19.35 | -0.44 | -2.22% | 19.54 | 19.61 | 19.175 | 44,570 |
Jan 26 2024 | 19.79 | 0.47 | 2.43% | 19.42 | 20.14 | 19.40 | 53,968 |
Jan 25 2024 | 19.32 | -0.07 | -0.36% | 19.94 | 20.15 | 18.535 | 87,297 |
Jan 24 2024 | 19.39 | 0.33 | 1.73% | 19.44 | 20.25 | 19.0648 | 116,417 |
Jan 23 2024 | 19.06 | 0.11 | 0.58% | 19.15 | 19.835 | 18.97 | 72,527 |
Jan 22 2024 | 18.95 | 1.53 | 8.78% | 17.34 | 19.04 | 17.02 | 83,837 |
Jan 19 2024 | 17.42 | -0.55 | -3.06% | 17.54 | 17.84 | 17.3301 | 67,107 |
Jan 18 2024 | 17.97 | -0.30 | -1.64% | 18.35 | 18.61 | 17.87 | 53,635 |
Jan 17 2024 | 18.27 | -0.17 | -0.92% | 18.17 | 18.32 | 17.2395 | 65,655 |
Jan 16 2024 | 18.44 | -1.16 | -5.92% | 19.26 | 19.26 | 18.20 | 109,473 |
Jan 12 2024 | 19.60 | 0.63 | 3.32% | 19.04 | 19.79 | 18.71 | 87,359 |
Jan 11 2024 | 18.97 | -1.33 | -6.55% | 20.35 | 20.4892 | 18.67 | 145,800 |
Jan 10 2024 | 20.30 | 0.59 | 2.99% | 19.71 | 20.50 | 19.0001 | 160,450 |
Jan 09 2024 | 19.71 | -0.72 | -3.52% | 20.43 | 20.43 | 19.15 | 85,648 |
Jan 08 2024 | 20.43 | 0.71 | 3.60% | 19.97 | 20.80 | 19.97 | 150,457 |
Jan 05 2024 | 19.72 | 1.03 | 5.51% | 18.53 | 19.81 | 18.49 | 145,153 |
Jan 04 2024 | 18.69 | -0.21 | -1.11% | 18.91 | 19.37 | 18.21 | 104,107 |
Jan 03 2024 | 18.90 | -0.35 | -1.82% | 19.16 | 19.20 | 18.5926 | 72,668 |
Jan 02 2024 | 19.25 | -0.83 | -4.13% | 20.20 | 20.36 | 18.83 | 106,183 |
Dec 29 2023 | 20.08 | -0.10 | -0.50% | 20.17 | 20.3599 | 19.76 | 69,509 |