Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PROP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 15 2024 | 12.77 | -0.69 | -5.13% | 13.58 | 13.59 | 12.64 | 84,090 |
| May 14 2024 | 13.46 | -0.32 | -2.32% | 13.91 | 13.91 | 13.31 | 49,015 |
| May 13 2024 | 13.78 | 0.31 | 2.30% | 13.85 | 14.03 | 13.6074 | 51,435 |
| May 10 2024 | 13.47 | 0.69 | 5.40% | 12.85 | 13.93 | 12.81 | 69,310 |
| May 09 2024 | 12.78 | 0.30 | 2.40% | 12.70 | 13.25 | 12.58 | 91,490 |
| May 08 2024 | 12.48 | -1.02 | -7.56% | 13.31 | 13.44 | 12.20 | 127,553 |
| May 07 2024 | 13.50 | -0.49 | -3.50% | 13.89 | 14.2762 | 13.25 | 68,393 |
| May 06 2024 | 13.99 | -0.45 | -3.12% | 14.60 | 14.60 | 13.64 | 123,982 |
| May 03 2024 | 14.44 | -0.16 | -1.10% | 14.71 | 14.8999 | 14.20 | 106,800 |
| May 02 2024 | 14.60 | -0.47 | -3.12% | 15.23 | 15.23 | 14.30 | 111,216 |
| May 01 2024 | 15.07 | 1.01 | 7.18% | 14.24 | 15.07 | 13.88 | 162,863 |
| Apr 30 2024 | 14.06 | -1.07 | -7.07% | 15.13 | 15.13 | 13.94 | 118,066 |
| Apr 29 2024 | 15.13 | 0.85 | 5.95% | 14.23 | 15.2998 | 14.23 | 158,032 |
| Apr 26 2024 | 14.28 | -0.82 | -5.43% | 15.25 | 15.68 | 14.27 | 247,858 |
| Apr 25 2024 | 15.10 | 0.77 | 5.37% | 14.43 | 15.38 | 14.33 | 191,071 |
| Apr 24 2024 | 14.33 | 2.51 | 21.24% | 13.50 | 15.08 | 13.20 | 381,367 |
| Apr 23 2024 | 11.82 | -2.32 | -16.41% | 14.14 | 14.24 | 11.0102 | 306,017 |
| Apr 22 2024 | 14.14 | -1.06 | -6.97% | 15.77 | 15.78 | 13.5101 | 263,197 |
| Apr 19 2024 | 15.20 | -0.64 | -4.04% | 16.00 | 16.08 | 14.5917 | 220,881 |
| Apr 18 2024 | 15.84 | 0.59 | 3.87% | 15.97 | 16.02 | 15.26 | 232,046 |
| Apr 17 2024 | 15.25 | 0.36 | 2.42% | 15.72 | 15.75 | 15.00 | 255,147 |
| Apr 16 2024 | 14.89 | 0.71 | 5.01% | 14.18 | 14.89 | 13.71 | 127,648 |
| Apr 15 2024 | 14.18 | 0.23 | 1.65% | 14.31 | 14.40 | 13.53 | 115,107 |
| Apr 12 2024 | 13.95 | -0.48 | -3.33% | 14.97 | 15.00 | 12.77 | 214,971 |
| Apr 11 2024 | 14.43 | 1.61 | 12.56% | 13.19 | 14.68 | 13.00 | 319,925 |
| Apr 10 2024 | 12.82 | 1.43 | 12.55% | 11.69 | 13.28 | 11.61 | 204,875 |
| Apr 09 2024 | 11.39 | 0.71 | 6.65% | 11.16 | 11.80 | 10.95 | 171,943 |
| Apr 08 2024 | 10.68 | -0.32 | -2.91% | 11.60 | 11.60 | 10.50 | 58,234 |
| Apr 05 2024 | 11.00 | 0.00 | 0.00% | 11.30 | 11.68 | 10.82 | 70,791 |
| Apr 04 2024 | 11.00 | 1.04 | 10.44% | 10.04 | 11.70 | 9.42 | 245,226 |
| Apr 03 2024 | 9.96 | 1.14 | 12.93% | 8.77 | 10.00 | 8.77 | 35,232 |
| Apr 02 2024 | 8.82 | -0.86 | -8.88% | 9.70 | 9.70 | 8.74 | 54,312 |
| Apr 01 2024 | 9.68 | 0.91 | 10.38% | 8.90 | 9.75 | 8.85 | 44,198 |
| Mar 28 2024 | 8.77 | -0.73 | -7.68% | 9.31 | 9.504 | 8.60 | 58,746 |
| Mar 27 2024 | 9.50 | -0.91 | -8.74% | 10.26 | 10.31 | 9.15 | 74,927 |
| Mar 26 2024 | 10.41 | -0.30 | -2.80% | 10.73 | 10.79 | 10.25 | 49,119 |
| Mar 25 2024 | 10.71 | 0.32 | 3.08% | 10.57 | 10.71 | 10.3178 | 26,996 |
| Mar 22 2024 | 10.39 | 0.23 | 2.26% | 10.19 | 10.45 | 10.19 | 24,115 |
| Mar 21 2024 | 10.16 | -0.83 | -7.55% | 10.99 | 11.15 | 10.10 | 57,813 |
| Mar 20 2024 | 10.99 | -0.74 | -6.31% | 11.60 | 11.72 | 10.83 | 77,436 |
| Mar 19 2024 | 11.73 | -0.28 | -2.33% | 12.36 | 12.6309 | 11.73 | 106,124 |
| Mar 18 2024 | 12.01 | 0.83 | 7.42% | 11.84 | 12.48 | 11.33 | 114,329 |
| Mar 15 2024 | 11.18 | 1.13 | 11.24% | 11.07 | 12.28 | 10.50 | 270,965 |
| Mar 14 2024 | 10.05 | 0.35 | 3.61% | 9.78 | 10.49 | 9.7101 | 49,086 |
| Mar 13 2024 | 9.70 | -0.51 | -5.00% | 10.16 | 10.20 | 9.70 | 31,508 |
| Mar 12 2024 | 10.21 | -0.08 | -0.78% | 10.30 | 10.30 | 10.02 | 39,332 |
| Mar 11 2024 | 10.29 | -0.08 | -0.77% | 10.21 | 10.37 | 10.1101 | 24,200 |
| Mar 08 2024 | 10.37 | 0.34 | 3.39% | 10.01 | 10.37 | 9.854 | 33,821 |
| Mar 07 2024 | 10.03 | -0.09 | -0.89% | 10.12 | 10.12 | 9.6901 | 27,443 |
| Mar 06 2024 | 10.12 | 0.21 | 2.12% | 9.66 | 10.20 | 9.66 | 34,947 |
| Mar 05 2024 | 9.91 | -0.18 | -1.78% | 10.09 | 10.15 | 9.80 | 35,468 |
| Mar 04 2024 | 10.09 | 0.10 | 1.00% | 10.19 | 10.19 | 9.2864 | 45,174 |
| Mar 01 2024 | 9.99 | -0.11 | -1.09% | 9.72 | 10.23 | 9.72 | 28,953 |
| Feb 29 2024 | 10.10 | -0.03 | -0.30% | 10.28 | 10.28 | 9.5999 | 16,448 |
| Feb 28 2024 | 10.13 | 0.80 | 8.57% | 9.98 | 11.00 | 9.51 | 86,823 |
| Feb 27 2024 | 9.33 | 0.65 | 7.49% | 8.65 | 9.50 | 8.55 | 43,121 |
| Feb 26 2024 | 8.68 | 0.44 | 5.34% | 8.24 | 8.68 | 8.19 | 52,435 |
| Feb 23 2024 | 8.24 | 0.02 | 0.24% | 8.08 | 8.24 | 7.985 | 7,602 |
| Feb 22 2024 | 8.22 | 0.26 | 3.27% | 8.00 | 8.4999 | 7.90 | 6,181 |
| Feb 21 2024 | 7.96 | -0.29 | -3.52% | 8.03 | 8.25 | 7.945 | 4,741 |
| Feb 20 2024 | 8.25 | 0.01 | 0.12% | 8.25 | 8.375 | 7.65 | 22,767 |
| Feb 16 2024 | 8.24 | 0.24 | 3.00% | 8.00 | 8.37 | 7.65 | 13,346 |
