Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Q	USAP	29.70	30.30	29.58	29.98	0.24	139,230	1,800	29.74	30.55
2024-05-06	Q	USAP	29.26	30.10	29.11	29.74	0.76	141,851	2,543	28.00	30.05
2024-05-03	Q	USAP	28.27	29.1655	27.91	28.98	1.46	162,214	2,657	28.10	32.00
2024-05-02	Q	USAP	29.09	29.09	27.15	27.52	-1.54	134,285	2,232	26.83	29.82
2024-05-01	Q	USAP	27.00	30.47	27.00	29.06	2.89	422,184	2,875	27.91	30.55
2024-04-30	Q	USAP	26.09	27.08	25.05	26.15	0.03	87,282	1,170	21.04	26.87
2024-04-29	Q	USAP	26.55	26.989	25.85	26.12	-0.43	63,369	1,257	21.04	28.00
2024-04-26	Q	USAP	26.81	27.36	26.47	26.55	-0.19	72,800	1,297	25.85	30.39
2024-04-25	Q	USAP	26.50	26.79	25.83	26.74	0.23	74,763	1,633	26.30	30.35
2024-04-24	Q	USAP	27.53	27.60	26.32	26.51	-0.99	130,845	1,632	23.40	30.39
2024-04-23	Q	USAP	26.41	27.50	26.25	27.50	0.99	138,474	1,721	22.50	28.00
2024-04-22	Q	USAP	26.39	26.67	26.06	26.47	0.34	82,721	1,193	19.21	26.65
2024-04-19	Q	USAP	26.04	26.83	25.643	26.13	-0.01	77,609	1,045	25.20	29.30
2024-04-18	Q	USAP	26.31	26.565	25.86	26.14	-0.11	99,992	2,148	25.60	26.14
2024-04-17	Q	USAP	25.41	26.43	25.395	26.25	1.12	158,634	1,221	25.61	28.00
2024-04-16	Q	USAP	24.69	25.34	24.3701	25.13	0.17	52,424	842	25.13	27.54
2024-04-15	Q	USAP	24.63	25.3234	24.62	24.90	0.27	61,142	699	21.40	26.00
2024-04-12	Q	USAP	25.40	25.86	24.51	24.63	-0.74	42,118	845	24.50	27.64
2024-04-11	Q	USAP	25.28	25.54	24.86	25.37	0.05	58,271	893	21.04	28.00
2024-04-10	Q	USAP	25.76	26.34	25.14	25.32	-0.98	112,073	1,614	25.00	28.00
2024-04-09	Q	USAP	26.59	26.9899	25.67	26.30	0.02	80,818	1,356	25.76	29.30
2024-04-08	Q	USAP	27.15	27.52	26.19	26.28	-0.72	88,859	1,424	25.92	27.50
2024-04-05	Q	USAP	25.89	27.52	25.19	27.00	1.00	110,247	1,482	24.70	30.06
2024-04-04	Q	USAP	26.51	27.10	25.97	26.00	-0.51	108,371	1,373	22.64	27.37
2024-04-03	Q	USAP	25.78	26.52	25.34	26.51	0.93	98,230	1,630	25.98	26.99
2024-04-02	Q	USAP	25.61	25.82	24.71	25.58	-0.96	115,857	1,722	24.58	27.51
2024-04-01	Q	USAP	22.91	26.68	22.91	26.54	4.12	337,711	3,296	26.54	26.99
2024-03-29	Q	USAP	23.48	23.74	21.34	22.42	-2.20	0	0	21.53	22.40
2024-03-28	Q	USAP	23.48	23.74	21.34	22.42	-2.20	390,469	3,391	21.53	22.40
2024-03-27	Q	USAP	23.49	24.65	23.42	24.62	1.13	155,932	1,606	24.23	25.00
2024-03-26	Q	USAP	23.58	23.90	23.0135	23.49	0.29	89,109	1,640	23.18	24.33
2024-03-25	Q	USAP	23.26	23.8902	23.02	23.20	0.16	114,835	2,056	22.17	29.87
2024-03-22	Q	USAP	22.04	23.44	20.213	23.04	1.43	143,009	2,234	22.68	24.49
2024-03-21	Q	USAP	21.70	21.99	20.9844	21.61	-0.17	65,776	1,167	20.50	25.00
2024-03-20	Q	USAP	20.58	21.78	20.3445	21.78	0.97	83,232	1,140	20.23	25.00
2024-03-19	Q	USAP	20.62	21.0999	20.57	20.81	-0.07	48,247	1,100	20.23	21.51
2024-03-18	Q	USAP	20.98	21.22	20.126	20.88	-0.23	79,226	848	20.17	21.71
2024-03-15	Q	USAP	20.50	21.525	20.47	21.11	0.47	144,897	1,139	20.77	21.99
2024-03-14	Q	USAP	21.66	21.66	20.36	20.64	-1.12	68,661	1,389	20.37	21.46
2024-03-13	Q	USAP	21.64	22.3823	21.42	21.76	0.12	43,764	891	20.99	22.59
2024-03-12	Q	USAP	21.64	21.725	21.25	21.64	0.04	88,473	1,221	20.99	22.00
2024-03-11	Q	USAP	22.12	22.12	21.0377	21.60	-0.41	85,866	1,446	19.40	24.22
2024-03-08	Q	USAP	21.48	22.70	21.145	22.01	1.17	152,661	1,604	20.76	27.51
2024-03-07	Q	USAP	21.14	21.59	20.66	20.84	-0.30	52,195	1,027	19.27	29.87
2024-03-06	Q	USAP	20.75	21.24	20.64	21.14	0.55	36,951	713	20.57	29.87
2024-03-05	Q	USAP	21.18	21.18	20.4006	20.59	-0.59	46,235	903	19.80	29.87
2024-03-04	Q	USAP	21.32	21.57	21.0216	21.18	0.03	71,675	927	20.40	21.42
2024-03-01	Q	USAP	20.63	21.2836	20.3923	21.12	0.73	81,690	1,024	19.41	22.00
2024-02-29	Q	USAP	20.20	20.7524	20.14	20.39	0.37	54,217	744	19.41	20.99
2024-02-28	Q	USAP	20.14	20.33	19.80	20.02	-0.31	33,070	537	18.57	20.99
2024-02-27	Q	USAP	20.50	20.795	20.32	20.33	-0.10	44,760	768	18.60	22.79
2024-02-26	Q	USAP	20.07	20.73	20.04	20.43	0.07	50,924	747	19.41	20.99
2024-02-23	Q	USAP	19.99	20.89	19.84	20.36	0.39	81,056	721	19.41	21.00
2024-02-22	Q	USAP	19.73	20.495	19.402	19.97	0.11	45,070	845	19.41	22.00
2024-02-21	Q	USAP	19.73	20.13	19.36	19.86	-0.09	69,259	983	19.15	21.69
2024-02-20	Q	USAP	20.53	20.87	19.87	19.95	-0.89	65,874	1,041	19.22	20.76
2024-02-19	Q	USAP	20.65	21.50	20.61	20.84	0.04	0	0	19.16	22.00
2024-02-16	Q	USAP	20.65	21.50	20.61	20.84	0.04	80,460	932	19.16	22.00
2024-02-15	Q	USAP	19.02	20.80	19.00	20.80	1.78	119,487	1,328	20.31	21.24
2024-02-14	Q	USAP	19.05	19.38	18.94	19.02	0.19	82,989	1,045	18.71	22.23
2024-02-13	Q	USAP	19.40	19.6419	18.72	18.83	-0.91	60,872	875	18.70	20.39
2024-02-12	Q	USAP	19.66	20.26	19.48	19.74	0.34	111,399	973	19.51	20.49
2024-02-09	Q	USAP	19.75	19.90	19.03	19.40	-0.19	83,185	1,095	19.00	21.05
2024-02-08	Q	USAP	19.40	19.945	19.22	19.59	0.42	76,985	913	19.30	21.81