USEP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	35.27	35.31	35.22	35.26	35.26	0.20%	7,076
Nov 21, 2024	35.26	35.26	35.08	35.19	35.19	0.20%	1,712
Nov 20, 2024	35.19	35.19	35.01	35.12	35.12	-	10,660
Nov 19, 2024	35.03	35.13	35.00	35.12	35.12	0.15%	7,558
Nov 18, 2024	35.09	35.10	35.03	35.07	35.07	0.19%	1,920
Nov 15, 2024	35.20	35.20	34.95	35.00	35.00	-0.57%	14,583
Nov 14, 2024	35.37	35.37	35.19	35.20	35.20	-0.26%	3,533
Nov 13, 2024	35.36	35.36	35.27	35.29	35.29	0.11%	7,234
Nov 12, 2024	35.24	35.31	35.21	35.25	35.25	-0.11%	13,551
Nov 11, 2024	35.28	35.32	35.27	35.29	35.29	0.01%	11,712
Nov 8, 2024	35.30	35.32	35.26	35.29	35.29	0.09%	5,225
Nov 7, 2024	35.21	35.29	35.19	35.26	35.26	0.31%	3,940
Nov 6, 2024	35.04	35.19	35.04	35.15	35.15	1.07%	14,309
Nov 5, 2024	34.72	34.80	34.70	34.78	34.78	0.56%	6,146
Nov 4, 2024	34.58	34.65	34.56	34.58	34.58	-0.15%	7,521
Nov 1, 2024	34.68	34.75	34.63	34.63	34.63	0.15%	18,805
Oct 31, 2024	34.60	34.64	34.57	34.58	34.58	-0.86%	5,445
Oct 30, 2024	34.92	34.94	34.88	34.88	34.88	-0.13%	6,588
Oct 29, 2024	34.85	34.98	34.85	34.92	34.92	-	6,663
Oct 28, 2024	34.92	34.95	34.92	34.93	34.93	0.13%	4,120
Oct 25, 2024	34.95	35.00	34.86	34.88	34.88	-0.01%	6,758
Oct 24, 2024	34.84	34.91	34.82	34.88	34.88	0.23%	49,339
Oct 23, 2024	34.80	34.80	34.76	34.80	34.80	-0.49%	2,553
Oct 22, 2024	34.86	34.98	34.86	34.97	34.97	0.14%	10,349
Oct 21, 2024	34.85	34.97	34.85	34.92	34.92	-0.11%	22,945
Oct 18, 2024	34.96	34.99	34.93	34.96	34.96	0.21%	5,722
Oct 17, 2024	34.92	34.95	34.88	34.89	34.89	0.08%	7,942
Oct 16, 2024	34.85	34.86	34.80	34.86	34.86	0.14%	4,068
Oct 15, 2024	34.96	34.96	34.80	34.81	34.81	-0.31%	4,702
Oct 14, 2024	34.91	34.96	34.89	34.92	34.92	0.26%	4,313
Oct 11, 2024	34.75	34.84	34.75	34.83	34.83	0.29%	9,629
Oct 10, 2024	34.70	34.77	34.67	34.72	34.72	-0.13%	10,961
Oct 9, 2024	34.60	34.79	34.60	34.77	34.77	0.32%	14,944
Oct 8, 2024	34.61	34.66	34.60	34.66	34.66	0.34%	5,359
Oct 7, 2024	34.60	34.63	34.49	34.54	34.54	-0.35%	18,189
Oct 4, 2024	34.65	34.66	34.55	34.66	34.66	0.27%	8,103
Oct 3, 2024	34.52	34.57	34.51	34.57	34.57	-0.09%	9,293
Oct 2, 2024	34.54	34.64	34.51	34.60	34.60	-0.06%	23,837
Oct 1, 2024	34.76	34.76	34.54	34.62	34.62	-0.35%	196,260
Sep 30, 2024	34.66	34.75	34.57	34.74	34.74	0.14%	42,709
Sep 27, 2024	34.67	34.74	34.64	34.69	34.69	-	33,296
Sep 26, 2024	34.70	34.83	34.62	34.69	34.69	0.14%	258,242
Sep 25, 2024	34.64	34.68	34.59	34.64	34.64	0.02%	126,007
Sep 24, 2024	34.61	34.65	34.55	34.63	34.63	0.03%	32,827
Sep 23, 2024	34.60	34.62	34.56	34.62	34.62	0.14%	24,232
Sep 20, 2024	34.51	34.57	34.44	34.57	34.57	-0.03%	42,282
Sep 19, 2024	34.61	34.61	34.49	34.58	34.58	0.87%	106,288
Sep 18, 2024	34.36	34.46	34.28	34.28	34.28	-0.17%	30,227
Sep 17, 2024	34.41	34.41	34.26	34.34	34.34	-	72,796
Sep 16, 2024	34.29	34.35	34.19	34.34	34.34	0.26%	61,641
Sep 13, 2024	34.22	34.31	34.13	34.25	34.25	0.23%	556,126
Sep 12, 2024	33.98	34.18	33.98	34.17	34.17	0.56%	187,969
Sep 11, 2024	33.87	34.08	33.54	33.98	33.98	0.24%	189,706
Sep 10, 2024	33.83	33.90	33.68	33.90	33.90	0.09%	56,718
Sep 9, 2024	33.81	33.87	33.67	33.87	33.87	0.80%	44,102
Sep 6, 2024	33.97	33.97	33.57	33.60	33.60	-0.80%	186,649
Sep 5, 2024	33.97	33.98	33.78	33.87	33.87	-	351,606
Sep 4, 2024	33.79	33.99	33.79	33.87	33.87	-0.21%	200,971
Sep 3, 2024	34.26	34.26	33.85	33.94	33.94	-0.76%	185,822
Aug 30, 2024	34.29	34.29	34.20	34.20	34.20	0.06%	907,637
Aug 29, 2024	34.24	34.25	34.17	34.18	34.18	-0.16%	35,276
Aug 28, 2024	34.21	34.24	34.20	34.24	34.24	0.14%	3,688
Aug 27, 2024	34.20	34.21	34.19	34.19	34.19	-0.07%	2,666
Aug 26, 2024	34.20	34.22	34.17	34.21	34.21	0.09%	2,701
Aug 23, 2024	34.19	34.22	34.17	34.18	34.18	0.01%	6,578
Aug 22, 2024	34.18	34.18	34.13	34.18	34.18	0.01%	12,666
Aug 21, 2024	34.17	34.20	34.13	34.17	34.17	0.07%	4,308
Aug 20, 2024	34.15	34.15	34.15	34.15	34.15	0.01%	108
Aug 19, 2024	34.14	34.16	34.13	34.14	34.14	0.02%	2,827
Aug 16, 2024	34.11	34.17	34.11	34.14	34.14	0.06%	871
Aug 15, 2024	34.11	34.12	34.09	34.12	34.12	0.08%	19,511
Aug 14, 2024	34.09	34.09	34.06	34.09	34.09	0.16%	1,887
Aug 13, 2024	33.94	34.03	33.94	34.03	34.03	0.42%	1,276
Aug 12, 2024	33.89	33.95	33.89	33.89	33.89	0.01%	2,119
Aug 9, 2024	33.82	33.89	33.80	33.89	33.89	0.34%	4,507
Aug 8, 2024	33.72	33.78	33.72	33.77	33.77	0.85%	21,139
Aug 7, 2024	33.67	33.79	33.49	33.49	33.49	-0.29%	4,720
Aug 6, 2024	33.56	33.69	33.56	33.58	33.58	0.99%	74,499
Aug 5, 2024	33.22	33.46	33.22	33.26	33.26	-1.41%	4,497
Aug 2, 2024	33.87	33.87	33.64	33.73	33.73	-0.59%	13,466
Aug 1, 2024	34.02	34.02	33.90	33.93	33.93	-0.24%	3,639
Jul 31, 2024	33.98	34.01	33.98	34.01	34.01	0.21%	3,774
Jul 30, 2024	33.89	33.94	33.89	33.94	33.94	0.01%	14,738
Jul 29, 2024	33.98	33.98	33.94	33.94	33.94	0.08%	122
Jul 26, 2024	33.91	33.92	33.91	33.91	33.91	0.21%	1,276
Jul 25, 2024	33.84	33.88	33.82	33.84	33.84	-0.06%	3,938
Jul 24, 2024	33.90	33.90	33.82	33.86	33.86	-0.29%	17,288
Jul 23, 2024	33.95	33.97	33.92	33.96	33.96	-	10,413
Jul 22, 2024	33.93	33.97	33.92	33.96	33.96	0.06%	3,021
Jul 19, 2024	33.88	33.94	33.87	33.94	33.94	0.12%	29,048
Jul 18, 2024	33.92	33.96	33.89	33.90	33.90	-0.09%	5,882
Jul 17, 2024	33.94	33.96	33.93	33.93	33.93	-0.12%	2,369
Jul 16, 2024	33.93	33.99	33.92	33.97	33.97	0.06%	6,097
Jul 15, 2024	33.94	33.96	33.94	33.95	33.95	0.05%	2,759
Jul 12, 2024	33.92	33.95	33.92	33.93	33.93	0.05%	3,956
Jul 11, 2024	33.91	33.92	33.89	33.92	33.92	-0.01%	1,326
Jul 10, 2024	33.90	33.92	33.90	33.92	33.92	0.08%	697
Jul 9, 2024	33.89	33.91	33.87	33.90	33.90	-	2,785
Jul 8, 2024	33.89	33.90	33.86	33.90	33.90	0.05%	5,413
Jul 5, 2024	33.88	33.88	33.87	33.88	33.88	0.12%	3,414