Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
USAP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 26.55 | -0.19 | -0.71% | 26.81 | 27.36 | 26.47 | 72,800 |
| Apr 25 2024 | 26.74 | 0.23 | 0.87% | 26.50 | 26.79 | 25.83 | 74,763 |
| Apr 24 2024 | 26.51 | -0.99 | -3.60% | 27.53 | 27.60 | 26.32 | 130,844 |
| Apr 23 2024 | 27.50 | 1.03 | 3.89% | 26.40 | 27.50 | 26.25 | 138,474 |
| Apr 22 2024 | 26.47 | 0.34 | 1.30% | 26.39 | 26.67 | 26.06 | 82,719 |
| Apr 19 2024 | 26.13 | -0.01 | -0.04% | 26.04 | 26.83 | 25.643 | 77,609 |
| Apr 18 2024 | 26.14 | -0.11 | -0.42% | 26.31 | 26.565 | 25.86 | 99,992 |
| Apr 17 2024 | 26.25 | 1.12 | 4.46% | 25.41 | 26.43 | 25.395 | 158,634 |
| Apr 16 2024 | 25.13 | 0.17 | 0.68% | 24.69 | 25.34 | 24.3701 | 52,424 |
| Apr 15 2024 | 24.96 | 0.33 | 1.34% | 24.63 | 25.35 | 24.62 | 61,138 |
| Apr 12 2024 | 24.63 | -0.74 | -2.92% | 25.40 | 25.86 | 24.51 | 42,118 |
| Apr 11 2024 | 25.37 | 0.05 | 0.20% | 25.28 | 25.54 | 24.86 | 58,271 |
| Apr 10 2024 | 25.32 | -0.98 | -3.73% | 25.76 | 26.34 | 25.14 | 112,073 |
| Apr 09 2024 | 26.30 | 0.02 | 0.08% | 26.59 | 26.9899 | 25.67 | 80,818 |
| Apr 08 2024 | 26.28 | -0.72 | -2.67% | 27.15 | 27.52 | 26.19 | 88,859 |
| Apr 05 2024 | 27.00 | 1.00 | 3.85% | 25.89 | 27.52 | 25.19 | 110,247 |
| Apr 04 2024 | 26.00 | -0.51 | -1.92% | 26.51 | 27.10 | 25.97 | 108,372 |
| Apr 03 2024 | 26.51 | 0.93 | 3.64% | 25.78 | 26.52 | 25.34 | 98,229 |
| Apr 02 2024 | 25.58 | -0.96 | -3.62% | 25.61 | 25.82 | 24.71 | 115,857 |
| Apr 01 2024 | 26.54 | 4.12 | 18.38% | 22.91 | 26.68 | 22.91 | 337,709 |
| Mar 28 2024 | 22.42 | -2.20 | -8.94% | 23.48 | 23.74 | 21.34 | 390,469 |
| 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 |
