ProAssurance

PRA
🏛️ usa →
24.00
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 17.35 17.57 17.22 17.47 0.2M
2022-12-29 17.14 17.48 17.02 17.44 0.5M
2022-12-28 17.63 17.69 16.97 16.99 0.3M
2022-12-27 17.72 17.72 17.38 17.54 0.3M
2022-12-23 17.70 17.91 17.62 17.71 0.2M
2022-12-22 17.95 18.03 17.69 17.76 0.3M
2022-12-21 18.16 18.38 18.01 18.06 0.3M
2022-12-20 17.91 18.22 17.75 18.05 0.4M
2022-12-19 17.29 18.19 17.16 17.83 0.5M
2022-12-16 17.78 18.06 16.90 17.19 1.3M
2022-12-15 18.17 18.17 17.69 17.93 0.3M
2022-12-14 18.57 18.72 18.21 18.30 0.3M
2022-12-13 19.14 19.18 18.51 18.57 0.3M
2022-12-12 18.81 18.96 18.59 18.82 0.3M
2022-12-09 19.11 19.36 18.82 18.85 0.2M
2022-12-08 19.51 19.60 19.13 19.21 0.2M
2022-12-07 19.68 19.77 19.30 19.42 0.2M
2022-12-06 19.75 19.84 19.41 19.67 0.2M
2022-12-05 19.90 19.94 19.60 19.74 0.2M
2022-12-02 19.76 20.07 19.76 19.93 0.2M
2022-12-01 20.14 20.25 19.90 19.90 0.2M
2022-11-30 19.75 20.01 19.35 19.99 0.3M
2022-11-29 19.70 20.27 19.70 19.90 0.4M
2022-11-28 19.89 19.97 19.65 19.85 0.2M
2022-11-25 19.84 20.05 19.75 19.89 0.2M
2022-11-23 19.62 19.84 19.49 19.69 0.1M
2022-11-22 19.69 19.89 19.44 19.69 0.2M
2022-11-21 19.24 19.64 19.24 19.63 0.2M
2022-11-18 19.87 19.91 18.93 19.29 0.8M
2022-11-17 19.50 19.82 19.42 19.59 0.3M
2022-11-16 19.74 19.88 19.60 19.68 0.3M
2022-11-15 19.56 20.01 19.56 19.86 0.3M
2022-11-14 19.87 19.98 19.39 19.53 0.3M
2022-11-11 19.48 20.05 19.48 19.93 0.5M
2022-11-10 20.03 20.42 19.57 19.65 0.6M
2022-11-09 21.30 21.42 19.11 19.58 1.0M
2022-11-08 22.58 22.82 21.99 22.41 0.3M
2022-11-07 21.96 22.53 21.73 22.44 0.3M
2022-11-04 21.54 21.82 21.39 21.80 0.2M
2022-11-03 21.52 21.71 21.20 21.54 0.2M
2022-11-02 22.11 22.31 21.64 21.69 0.3M
2022-11-01 22.22 22.60 22.05 22.16 0.3M
2022-10-31 21.74 22.35 21.56 22.21 0.3M
2022-10-28 21.26 21.78 21.08 21.76 0.5M
2022-10-27 20.89 21.45 20.86 21.08 0.3M
2022-10-26 21.05 21.06 20.63 20.69 0.2M
2022-10-25 20.59 20.93 20.49 20.88 0.2M
2022-10-24 20.37 20.73 20.37 20.64 0.1M
2022-10-21 20.20 20.62 20.05 20.34 0.3M
2022-10-20 20.47 20.68 19.90 20.06 0.2M
2022-10-19 20.65 20.97 20.59 20.72 0.3M
2022-10-18 20.83 21.15 20.69 20.72 0.3M
2022-10-17 20.43 20.57 20.17 20.53 0.6M
2022-10-14 20.42 20.59 20.10 20.27 0.4M
2022-10-13 19.51 20.36 19.37 20.21 0.3M
2022-10-12 19.93 20.02 19.63 19.69 0.2M
2022-10-11 19.49 20.12 19.49 19.95 0.3M
2022-10-10 19.43 19.88 19.38 19.60 0.2M
2022-10-07 19.45 19.60 19.08 19.21 0.2M
2022-10-06 19.81 19.93 19.53 19.66 0.2M
2022-10-05 19.86 20.25 19.84 19.93 0.2M
2022-10-04 19.56 20.43 19.50 20.06 0.3M
2022-10-03 19.58 19.65 19.21 19.39 0.3M
2022-09-30 18.80 20.03 18.71 19.51 0.5M
2022-09-29 19.11 19.17 18.35 18.67 2.0M
2022-09-28 19.15 19.47 18.89 19.20 0.3M
2022-09-27 19.64 19.83 19.08 19.11 0.4M
2022-09-26 20.07 20.22 19.54 19.62 0.2M
2022-09-23 20.57 20.75 19.68 20.11 0.6M
2022-09-22 20.97 21.08 20.46 20.75 0.2M
2022-09-21 21.24 21.51 20.97 20.99 0.4M
2022-09-20 20.82 21.12 20.70 21.10 0.2M
2022-09-19 20.69 21.12 20.49 20.96 0.3M
2022-09-16 20.26 20.96 20.17 20.88 0.6M
2022-09-15 20.28 20.70 20.18 20.36 0.2M
2022-09-14 20.75 20.75 20.17 20.34 0.2M
2022-09-13 21.04 21.20 20.58 20.81 0.3M
2022-09-12 21.37 21.46 21.19 21.41 0.2M
2022-09-09 21.33 21.41 21.08 21.30 0.2M
2022-09-08 20.89 21.22 20.84 21.22 0.1M
2022-09-07 20.75 21.06 20.67 21.06 0.2M
2022-09-06 21.51 21.51 20.47 20.72 0.2M
2022-09-02 21.71 21.92 21.27 21.51 0.1M
2022-09-01 21.31 21.55 21.19 21.49 0.2M
2022-08-31 21.35 21.56 21.07 21.39 0.2M
2022-08-30 21.77 21.80 21.18 21.47 0.2M
2022-08-29 21.89 22.05 21.79 21.89 0.1M
2022-08-26 22.45 22.45 21.99 22.08 0.1M
2022-08-25 22.06 22.39 22.01 22.33 0.2M
2022-08-24 22.28 22.28 21.96 22.02 0.1M
2022-08-23 22.80 22.89 22.18 22.27 0.2M
2022-08-22 22.98 23.37 22.67 22.72 0.2M
2022-08-19 22.90 23.17 22.79 23.12 0.2M
2022-08-18 22.99 23.12 22.83 22.97 0.1M
2022-08-17 22.87 23.31 22.63 23.06 0.2M
2022-08-16 23.40 23.40 22.94 23.04 0.2M
2022-08-15 23.34 23.91 23.34 23.51 0.2M
2022-08-12 23.15 23.92 23.11 23.49 0.5M
2022-08-11 23.42 23.47 23.02 23.13 0.4M
2022-08-10 23.57 23.83 23.08 23.13 0.3M
2022-08-09 22.88 24.50 22.38 23.36 0.5M
2022-08-08 22.00 22.23 21.90 21.96 0.3M
2022-08-05 21.35 22.13 21.35 22.01 0.2M
2022-08-04 21.37 21.60 21.29 21.53 0.1M
2022-08-03 21.55 21.55 21.16 21.48 0.1M
2022-08-02 21.51 21.76 21.29 21.36 0.1M
2022-08-01 22.03 22.24 21.37 21.45 0.2M
2022-07-29 22.26 22.41 21.95 22.13 0.5M
2022-07-28 22.51 22.51 22.02 22.25 0.2M
2022-07-27 22.63 22.66 22.11 22.40 0.2M
2022-07-26 22.56 22.65 22.30 22.48 0.2M
2022-07-25 22.51 22.83 22.30 22.47 0.2M
2022-07-22 22.56 22.59 22.09 22.33 0.1M
2022-07-21 22.07 22.61 22.06 22.59 0.2M
2022-07-20 22.44 22.68 22.22 22.45 0.2M
2022-07-19 22.20 22.71 22.20 22.44 0.3M
2022-07-18 22.74 23.00 22.08 22.11 0.1M
2022-07-15 23.18 23.18 22.59 22.83 0.2M
2022-07-14 23.19 23.20 22.48 22.71 0.2M
2022-07-13 23.49 23.78 23.28 23.68 0.2M
2022-07-12 23.77 23.90 23.49 23.57 0.2M
2022-07-11 23.81 23.88 23.58 23.69 0.1M
2022-07-08 23.63 23.87 23.46 23.74 0.1M
2022-07-07 23.89 24.25 23.57 23.58 0.2M
2022-07-06 24.00 24.38 23.63 23.82 0.2M
2022-07-05 23.54 24.22 23.11 24.15 0.3M
2022-07-01 23.61 23.93 23.35 23.89 0.3M
2022-06-30 23.15 23.86 23.01 23.63 0.3M
2022-06-29 23.17 23.31 22.75 23.12 0.2M
2022-06-28 23.51 23.78 23.08 23.09 0.1M
2022-06-27 23.33 23.49 23.15 23.24 0.2M
2022-06-24 22.28 23.26 22.28 23.26 0.4M
2022-06-23 21.88 22.17 21.83 22.15 0.2M
2022-06-22 21.79 22.11 21.75 21.76 0.2M
2022-06-21 21.97 22.13 21.61 21.97 0.2M
2022-06-17 21.88 22.13 21.27 21.83 0.8M
2022-06-16 21.61 22.05 21.17 21.61 0.4M
2022-06-15 22.00 22.07 21.68 21.88 0.2M
2022-06-14 21.42 22.00 21.42 21.70 0.2M
2022-06-13 21.47 22.05 21.38 21.51 0.3M
2022-06-10 21.97 22.19 21.61 21.84 0.3M
2022-06-09 22.43 22.75 22.23 22.27 0.3M
2022-06-08 22.28 22.65 22.10 22.54 0.3M
2022-06-07 22.22 22.65 22.07 22.48 0.1M
2022-06-06 22.48 22.48 22.05 22.21 0.1M
2022-06-03 22.41 22.50 21.84 22.23 0.3M
2022-06-02 22.39 22.53 21.92 22.40 0.1M
2022-06-01 22.27 22.42 21.80 22.17 0.1M
2022-05-31 22.24 22.44 21.91 22.21 0.2M
2022-05-27 22.66 22.78 22.23 22.50 0.1M
2022-05-26 22.05 22.90 22.05 22.57 0.2M
2022-05-25 21.28 22.28 21.28 21.98 0.2M
2022-05-24 21.30 21.56 20.52 21.36 0.2M
2022-05-23 21.38 21.59 21.05 21.35 0.2M
2022-05-20 21.44 21.44 20.52 21.09 0.3M
2022-05-19 21.61 21.84 20.88 21.24 0.4M
2022-05-18 20.98 22.16 20.74 21.84 0.5M
2022-05-17 20.75 21.09 20.53 20.97 0.2M
2022-05-16 20.70 20.96 20.37 20.41 0.2M
2022-05-13 21.57 21.57 20.62 20.82 0.2M
2022-05-12 21.64 21.93 21.09 21.62 0.2M
2022-05-11 21.81 22.20 21.27 21.73 0.2M
2022-05-10 22.61 24.06 21.02 21.37 0.2M
2022-05-09 24.35 24.70 24.15 24.36 0.2M
2022-05-06 24.40 24.74 24.04 24.49 0.2M
2022-05-05 24.71 24.73 23.97 24.33 0.1M
2022-05-04 24.41 25.10 24.41 25.07 0.1M
2022-05-03 24.41 24.65 24.20 24.37 0.1M
2022-05-02 24.58 25.00 24.14 24.43 0.2M
2022-04-29 25.09 25.20 24.45 24.57 0.2M
2022-04-28 25.16 25.42 24.86 25.27 0.1M
2022-04-27 25.04 25.54 24.69 24.80 0.1M
2022-04-26 24.94 25.21 24.65 24.95 0.2M
2022-04-25 25.31 25.33 24.73 25.23 0.1M
2022-04-22 25.79 25.93 25.33 25.38 0.1M
2022-04-21 26.31 26.42 25.83 25.91 0.1M
2022-04-20 26.27 26.45 26.06 26.06 0.1M
2022-04-19 25.97 26.21 25.86 25.95 0.2M
2022-04-18 25.59 26.46 25.59 26.07 0.1M
2022-04-14 25.77 26.00 25.52 25.76 0.1M
2022-04-13 25.21 25.82 25.21 25.77 0.1M
2022-04-12 24.98 25.53 24.98 25.16 0.2M
2022-04-11 25.74 26.29 24.71 24.79 0.3M
2022-04-08 26.19 26.26 25.51 25.74 0.3M
2022-04-07 26.46 26.54 26.07 26.26 0.2M
2022-04-06 26.71 26.97 26.35 26.40 0.2M
2022-04-05 27.00 27.28 26.67 26.70 0.2M
2022-04-04 27.25 27.47 26.51 26.98 0.2M
2022-04-01 26.89 27.55 26.89 27.39 0.4M
2022-03-31 26.67 26.96 26.49 26.88 0.3M
2022-03-30 27.32 27.34 26.51 26.69 0.2M
2022-03-29 26.93 27.39 26.65 27.14 0.4M
2022-03-28 26.65 26.99 26.33 26.62 0.2M
2022-03-25 25.72 26.80 25.71 26.79 0.2M
2022-03-24 25.35 25.72 25.24 25.70 0.1M
2022-03-23 25.72 25.72 25.31 25.34 0.1M
2022-03-22 25.60 26.12 25.55 25.85 0.1M
2022-03-21 25.04 25.58 25.04 25.58 0.2M
2022-03-18 25.00 25.09 24.48 25.06 0.4M
2022-03-17 25.22 25.32 24.83 24.92 0.1M
2022-03-16 25.29 25.48 24.98 25.42 0.2M
2022-03-15 25.54 25.69 24.82 25.07 0.2M
2022-03-14 25.38 25.67 25.09 25.26 0.2M
2022-03-11 25.27 25.68 25.05 25.11 0.1M
2022-03-10 24.72 25.24 24.64 25.21 0.1M
2022-03-09 25.00 25.41 24.72 25.02 0.1M
2022-03-08 24.84 25.17 24.38 24.48 0.2M
2022-03-07 24.90 24.90 24.28 24.73 0.2M
2022-03-04 24.80 25.15 24.60 24.77 0.2M
2022-03-03 24.79 25.22 24.36 25.17 0.2M
2022-03-02 24.35 24.67 24.19 24.58 0.2M
2022-03-01 23.97 24.26 23.80 24.23 0.3M
2022-02-28 24.01 24.44 23.60 24.10 0.2M
2022-02-25 24.54 24.92 24.09 24.28 0.1M
2022-02-24 23.70 24.48 23.57 24.32 0.2M
2022-02-23 25.07 25.27 24.11 24.18 0.1M
2022-02-22 24.50 25.44 23.85 24.77 0.2M
2022-02-18 23.62 24.52 23.62 24.51 0.2M
2022-02-17 23.38 23.70 23.03 23.69 0.2M
2022-02-16 23.55 23.74 23.37 23.61 0.1M
2022-02-15 23.53 23.98 23.53 23.73 0.2M
2022-02-14 23.91 23.99 23.03 23.29 0.2M
2022-02-11 23.78 24.06 23.48 23.78 0.2M
2022-02-10 23.63 23.88 23.36 23.63 0.2M
2022-02-09 24.67 24.77 23.80 23.99 0.1M
2022-02-08 23.94 24.74 23.65 24.58 0.2M
2022-02-07 23.71 24.10 23.61 23.94 0.1M
2022-02-04 23.65 24.00 23.28 23.76 0.2M
2022-02-03 23.89 24.32 23.72 23.83 0.1M
2022-02-02 23.78 24.26 23.73 24.14 0.2M
2022-02-01 23.66 23.98 23.50 23.93 0.1M
2022-01-31 23.18 23.98 23.09 23.96 0.2M
2022-01-28 23.20 23.53 22.82 23.50 0.1M
2022-01-27 23.50 24.05 23.02 23.25 0.1M
2022-01-26 24.31 24.58 23.41 23.64 0.1M
2022-01-25 24.09 24.26 23.50 24.03 0.1M
2022-01-24 23.48 24.58 23.38 24.41 0.2M
2022-01-21 23.71 24.44 23.53 23.74 0.2M
2022-01-20 24.09 24.49 23.52 23.67 0.1M
2022-01-19 24.62 24.67 23.79 23.87 0.2M
2022-01-18 25.35 25.39 24.59 24.72 0.2M
2022-01-14 24.99 25.52 24.68 25.51 0.1M
2022-01-13 25.06 25.48 25.06 25.25 0.1M
2022-01-12 25.44 25.59 25.00 25.02 0.1M
2022-01-11 25.56 25.56 24.85 25.28 0.1M
2022-01-10 25.62 25.62 25.02 25.41 0.2M
2022-01-07 25.17 25.57 25.17 25.41 0.1M
2022-01-06 25.06 25.42 24.80 25.22 0.2M
2022-01-05 25.36 25.65 24.91 25.00 0.1M
2022-01-04 25.15 25.67 25.09 25.37 0.1M
2022-01-03 25.36 25.86 24.94 25.08 0.1M