Metromile Inc (MILE) Exchange: NASDAQ
Data as of May 1, 2024
$1.05 ($0.00) 0.00%
Metromile Inc - Daily Information
Click for more stock information on Metromile Inc.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $1.05 |
| Previous Close | $1.05 |
| High | $1.05 |
| Low | $1.05 |
| Adjusted Open | $1.05 |
| Previous Adjusted Close | $1.05 |
| Adjusted High | $1.05 |
| Adjusted Low | $1.05 |
About Metromile Inc (MILE)
Invest in Metromile Inc (MILE)
Historical Stock Data for Metromile Inc (MILE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 7,324 |
| 2022-08-26 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 56 |
| 2022-08-25 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2 |
| 2022-08-09 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2,164 |
| 2022-08-05 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 13,411 |
| 2022-08-04 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 1,751 |
| 2022-07-29 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 2 |
| 2022-07-28 | $1.05 | $1.05 | $1.05 | $1.05 | $1.05 | 0 |
| 2022-07-27 | $0.99 | $1.07 | $0.97 | $1.05 | $1.05 | 1,761,941 |
| 2022-07-26 | $0.98 | $1.01 | $0.96 | $0.98 | $0.98 | 261,181 |
| 2022-07-25 | $0.96 | $1.02 | $0.93 | $0.99 | $0.99 | 418,229 |
| 2022-07-22 | $1.04 | $1.04 | $0.94 | $0.96 | $0.96 | 382,686 |
| 2022-07-21 | $1.02 | $1.06 | $1.01 | $1.04 | $1.04 | 198,484 |
| 2022-07-20 | $0.98 | $1.07 | $0.98 | $1.05 | $1.05 | 308,299 |
| 2022-07-19 | $0.96 | $0.99 | $0.93 | $0.97 | $0.97 | 373,357 |
| 2022-07-18 | $0.96 | $1.01 | $0.94 | $0.94 | $0.94 | 665,102 |
| 2022-07-15 | $0.98 | $1.00 | $0.94 | $0.97 | $0.97 | 230,442 |
| 2022-07-14 | $0.99 | $1.00 | $0.94 | $0.98 | $0.98 | 1,437,156 |
| 2022-07-13 | $0.94 | $1.02 | $0.93 | $1.00 | $1.00 | 365,358 |
| 2022-07-12 | $0.98 | $1.02 | $0.97 | $0.98 | $0.98 | 487,603 |
| 2022-07-11 | $1.06 | $1.06 | $0.96 | $0.97 | $0.97 | 309,520 |
| 2022-07-08 | $1.14 | $1.14 | $1.04 | $1.06 | $1.06 | 398,952 |
| 2022-07-07 | $0.99 | $1.11 | $0.98 | $1.06 | $1.06 | 702,187 |
| 2022-07-06 | $0.96 | $1.00 | $0.94 | $0.99 | $0.99 | 378,425 |
| 2022-07-05 | $0.88 | $0.97 | $0.88 | $0.97 | $0.97 | 682,857 |
| 2022-07-01 | $0.90 | $0.97 | $0.90 | $0.92 | $0.92 | 789,826 |
| 2022-06-30 | $0.88 | $0.94 | $0.85 | $0.92 | $0.92 | 444,814 |
| 2022-06-29 | $0.94 | $0.94 | $0.88 | $0.89 | $0.89 | 474,774 |
| 2022-06-28 | $0.98 | $1.00 | $0.95 | $0.96 | $0.96 | 272,646 |
| 2022-06-27 | $0.94 | $0.98 | $0.88 | $0.96 | $0.96 | 511,171 |
| 2022-06-24 | $0.92 | $0.98 | $0.90 | $0.94 | $0.94 | 11,222,269 |
| 2022-06-23 | $0.87 | $0.93 | $0.87 | $0.93 | $0.93 | 614,938 |
| 2022-06-22 | $0.79 | $0.91 | $0.79 | $0.85 | $0.85 | 831,554 |
| 2022-06-21 | $0.83 | $0.89 | $0.80 | $0.80 | $0.80 | 1,217,726 |
| 2022-06-17 | $0.76 | $0.83 | $0.76 | $0.79 | $0.79 | 2,675,355 |
| 2022-06-16 | $0.78 | $0.82 | $0.75 | $0.76 | $0.76 | 763,052 |
| 2022-06-15 | $0.81 | $0.89 | $0.81 | $0.84 | $0.84 | 828,135 |
| 2022-06-14 | $0.83 | $0.98 | $0.79 | $0.80 | $0.80 | 1,462,850 |
| 2022-06-13 | $0.85 | $0.86 | $0.79 | $0.82 | $0.82 | 931,884 |
| 2022-06-10 | $0.93 | $0.95 | $0.87 | $0.87 | $0.87 | 655,587 |
| 2022-06-09 | $1.01 | $1.03 | $0.93 | $0.94 | $0.94 | 824,020 |
| 2022-06-08 | $1.00 | $1.06 | $1.00 | $1.04 | $1.04 | 669,905 |
| 2022-06-07 | $1.01 | $1.03 | $0.98 | $1.00 | $1.00 | 940,959 |
| 2022-06-06 | $1.05 | $1.08 | $1.00 | $1.02 | $1.02 | 992,732 |
| 2022-06-03 | $1.07 | $1.10 | $1.03 | $1.04 | $1.04 | 581,579 |
| 2022-06-02 | $1.00 | $1.12 | $1.00 | $1.12 | $1.12 | 1,051,927 |
| 2022-06-01 | $1.08 | $1.11 | $0.99 | $1.01 | $1.01 | 940,237 |
| 2022-05-31 | $1.13 | $1.14 | $1.03 | $1.05 | $1.05 | 2,693,190 |
| 2022-05-27 | $1.02 | $1.13 | $1.01 | $1.13 | $1.13 | 700,901 |
| 2022-05-26 | $1.01 | $1.05 | $0.99 | $1.02 | $1.02 | 987,550 |
| 2022-05-25 | $0.91 | $1.02 | $0.91 | $1.01 | $1.01 | 280,392 |
| 2022-05-24 | $0.97 | $0.99 | $0.89 | $0.98 | $0.98 | 406,227 |
| 2022-05-23 | $1.04 | $1.05 | $0.96 | $1.00 | $1.00 | 407,652 |
| 2022-05-20 | $1.05 | $1.07 | $0.97 | $1.02 | $1.02 | 547,825 |
| 2022-05-19 | $0.97 | $1.05 | $0.95 | $1.02 | $1.02 | 882,744 |
| 2022-05-18 | $0.96 | $1.03 | $0.96 | $0.96 | $0.96 | 614,300 |
| 2022-05-17 | $0.97 | $1.02 | $0.92 | $1.02 | $1.02 | 767,356 |
| 2022-05-16 | $0.97 | $1.04 | $0.92 | $0.93 | $0.93 | 768,806 |
| 2022-05-13 | $0.93 | $1.07 | $0.91 | $1.00 | $1.00 | 1,370,923 |
| 2022-05-12 | $0.81 | $0.93 | $0.78 | $0.89 | $0.89 | 1,093,522 |
| 2022-05-11 | $0.83 | $0.92 | $0.81 | $0.84 | $0.84 | 587,176 |
| 2022-05-10 | $0.90 | $0.96 | $0.79 | $0.92 | $0.92 | 1,027,832 |
| 2022-05-09 | $0.94 | $0.94 | $0.87 | $0.88 | $0.88 | 731,496 |
| 2022-05-06 | $0.99 | $1.01 | $0.95 | $0.98 | $0.98 | 457,460 |
| 2022-05-05 | $1.10 | $1.10 | $0.99 | $1.01 | $1.01 | 679,652 |
| 2022-05-04 | $1.00 | $1.10 | $0.96 | $1.10 | $1.10 | 1,497,047 |
| 2022-05-03 | $1.03 | $1.06 | $0.97 | $1.01 | $1.01 | 851,592 |
| 2022-05-02 | $0.97 | $1.06 | $0.96 | $1.04 | $1.04 | 669,873 |
| 2022-04-29 | $1.01 | $1.09 | $0.97 | $0.98 | $0.98 | 691,361 |
| 2022-04-28 | $1.03 | $1.08 | $0.97 | $1.04 | $1.04 | 1,720,454 |
| 2022-04-27 | $1.02 | $1.05 | $0.98 | $1.02 | $1.02 | 366,103 |
| 2022-04-26 | $1.04 | $1.07 | $1.01 | $1.03 | $1.03 | 653,344 |
| 2022-04-25 | $0.99 | $1.10 | $0.99 | $1.08 | $1.08 | 1,005,448 |
| 2022-04-22 | $1.04 | $1.10 | $0.99 | $1.00 | $1.00 | 496,886 |
| 2022-04-21 | $1.10 | $1.14 | $1.00 | $1.04 | $1.04 | 756,141 |
| 2022-04-20 | $1.15 | $1.15 | $1.07 | $1.09 | $1.09 | 568,810 |
| 2022-04-19 | $1.07 | $1.18 | $1.07 | $1.15 | $1.15 | 1,364,421 |
| 2022-04-18 | $1.14 | $1.16 | $1.07 | $1.08 | $1.08 | 940,018 |
| 2022-04-14 | $1.27 | $1.27 | $1.16 | $1.17 | $1.17 | 494,386 |
| 2022-04-13 | $1.16 | $1.25 | $1.16 | $1.23 | $1.23 | 718,718 |
| 2022-04-12 | $1.23 | $1.29 | $1.13 | $1.18 | $1.18 | 588,239 |
| 2022-04-11 | $1.12 | $1.22 | $1.10 | $1.19 | $1.19 | 402,966 |
| 2022-04-08 | $1.24 | $1.24 | $1.13 | $1.14 | $1.14 | 671,449 |
| 2022-04-07 | $1.27 | $1.32 | $1.23 | $1.27 | $1.27 | 681,406 |
| 2022-04-06 | $1.34 | $1.35 | $1.23 | $1.30 | $1.30 | 930,632 |
| 2022-04-05 | $1.41 | $1.43 | $1.32 | $1.37 | $1.37 | 896,641 |
| 2022-04-04 | $1.41 | $1.45 | $1.37 | $1.44 | $1.44 | 1,046,645 |
| 2022-04-01 | $1.31 | $1.40 | $1.31 | $1.37 | $1.37 | 875,418 |
| 2022-03-31 | $1.35 | $1.46 | $1.31 | $1.32 | $1.32 | 2,911,682 |
| 2022-03-30 | $1.47 | $1.49 | $1.35 | $1.35 | $1.35 | 900,302 |
| 2022-03-29 | $1.35 | $1.48 | $1.33 | $1.47 | $1.47 | 1,076,140 |
| 2022-03-28 | $1.24 | $1.32 | $1.24 | $1.31 | $1.31 | 738,785 |
| 2022-03-25 | $1.35 | $1.35 | $1.21 | $1.26 | $1.26 | 771,397 |
| 2022-03-24 | $1.35 | $1.38 | $1.30 | $1.35 | $1.35 | 849,632 |
| 2022-03-23 | $1.34 | $1.43 | $1.28 | $1.35 | $1.35 | 1,490,916 |
| 2022-03-22 | $1.24 | $1.39 | $1.22 | $1.35 | $1.35 | 1,917,046 |
| 2022-03-21 | $1.30 | $1.41 | $1.23 | $1.23 | $1.23 | 3,017,261 |
| 2022-03-18 | $1.21 | $1.36 | $1.21 | $1.30 | $1.30 | 3,176,515 |
| 2022-03-17 | $1.10 | $1.31 | $1.05 | $1.26 | $1.26 | 2,238,901 |
| 2022-03-16 | $0.99 | $1.11 | $0.98 | $1.10 | $1.10 | 1,653,743 |
| 2022-03-15 | $0.88 | $0.94 | $0.85 | $0.93 | $0.93 | 900,910 |
| 2022-03-14 | $0.97 | $0.97 | $0.85 | $0.86 | $0.86 | 827,370 |
| 2022-03-11 | $1.05 | $1.08 | $0.95 | $0.96 | $0.96 | 1,218,379 |
| 2022-03-10 | $1.07 | $1.08 | $1.00 | $1.02 | $1.02 | 749,007 |
| 2022-03-09 | $1.06 | $1.14 | $1.06 | $1.12 | $1.12 | 975,214 |
| 2022-03-08 | $1.00 | $1.06 | $0.98 | $1.03 | $1.03 | 1,366,426 |
| 2022-03-07 | $1.01 | $1.05 | $0.96 | $1.01 | $1.01 | 1,207,715 |
| 2022-03-04 | $1.02 | $1.06 | $0.99 | $1.01 | $1.01 | 687,711 |
| 2022-03-03 | $1.16 | $1.18 | $1.04 | $1.05 | $1.05 | 806,047 |
| 2022-03-02 | $1.28 | $1.28 | $1.15 | $1.16 | $1.16 | 1,275,557 |
| 2022-03-01 | $1.24 | $1.32 | $1.21 | $1.27 | $1.27 | 1,095,525 |
| 2022-02-28 | $1.13 | $1.30 | $1.13 | $1.28 | $1.28 | 1,203,166 |
| 2022-02-25 | $1.21 | $1.26 | $1.16 | $1.21 | $1.21 | 1,213,906 |
| 2022-02-24 | $0.96 | $1.21 | $0.96 | $1.21 | $1.21 | 1,090,157 |
| 2022-02-23 | $1.32 | $1.32 | $1.17 | $1.17 | $1.17 | 1,129,272 |
| 2022-02-22 | $1.35 | $1.39 | $1.26 | $1.27 | $1.27 | 1,173,072 |
| 2022-02-18 | $1.45 | $1.46 | $1.33 | $1.33 | $1.33 | 1,080,620 |
| 2022-02-17 | $1.57 | $1.60 | $1.46 | $1.47 | $1.47 | 1,157,144 |
| 2022-02-16 | $1.65 | $1.66 | $1.57 | $1.62 | $1.62 | 1,097,568 |
| 2022-02-15 | $1.51 | $1.67 | $1.51 | $1.67 | $1.67 | 822,075 |
| 2022-02-14 | $1.45 | $1.54 | $1.43 | $1.49 | $1.49 | 1,008,244 |
| 2022-02-11 | $1.48 | $1.55 | $1.45 | $1.48 | $1.48 | 1,311,652 |
| 2022-02-10 | $1.50 | $1.62 | $1.48 | $1.48 | $1.48 | 6,574,290 |
| 2022-02-09 | $1.49 | $1.60 | $1.46 | $1.59 | $1.59 | 1,229,877 |
| 2022-02-08 | $1.48 | $1.52 | $1.45 | $1.48 | $1.48 | 1,194,741 |
| 2022-02-07 | $1.47 | $1.56 | $1.47 | $1.49 | $1.49 | 3,881,236 |
| 2022-02-04 | $1.50 | $1.55 | $1.45 | $1.48 | $1.48 | 3,517,945 |
| 2022-02-03 | $1.58 | $1.62 | $1.50 | $1.52 | $1.52 | 2,711,175 |
| 2022-02-02 | $1.80 | $1.81 | $1.61 | $1.64 | $1.64 | 3,751,594 |
| 2022-02-01 | $1.67 | $1.82 | $1.59 | $1.78 | $1.78 | 3,131,865 |
| 2022-01-31 | $1.53 | $1.69 | $1.52 | $1.66 | $1.66 | 1,268,770 |
| 2022-01-28 | $1.44 | $1.55 | $1.40 | $1.51 | $1.51 | 1,603,165 |
| 2022-01-27 | $1.51 | $1.57 | $1.43 | $1.43 | $1.43 | 2,822,850 |
| 2022-01-26 | $1.60 | $1.69 | $1.45 | $1.49 | $1.49 | 2,643,282 |
| 2022-01-25 | $1.50 | $1.59 | $1.45 | $1.56 | $1.56 | 2,554,960 |
| 2022-01-24 | $1.45 | $1.55 | $1.32 | $1.54 | $1.54 | 3,705,288 |
| 2022-01-21 | $1.60 | $1.66 | $1.52 | $1.52 | $1.52 | 2,557,992 |
| 2022-01-20 | $1.63 | $1.78 | $1.62 | $1.63 | $1.63 | 1,722,958 |
| 2022-01-19 | $1.72 | $1.76 | $1.62 | $1.63 | $1.63 | 1,458,559 |
| 2022-01-18 | $1.81 | $1.83 | $1.70 | $1.70 | $1.70 | 2,973,724 |
| 2022-01-14 | $1.81 | $1.85 | $1.76 | $1.83 | $1.83 | 4,443,437 |
| 2022-01-13 | $1.96 | $1.97 | $1.82 | $1.83 | $1.83 | 1,263,005 |
| 2022-01-12 | $2.02 | $2.04 | $1.91 | $1.95 | $1.95 | 1,074,967 |
| 2022-01-11 | $1.85 | $2.06 | $1.84 | $2.01 | $2.01 | 2,169,915 |
| 2022-01-10 | $1.96 | $1.96 | $1.78 | $1.86 | $1.86 | 2,280,491 |
| 2022-01-07 | $1.82 | $2.08 | $1.82 | $1.92 | $1.92 | 2,059,769 |
| 2022-01-06 | $1.89 | $1.94 | $1.78 | $1.83 | $1.83 | 1,766,653 |
| 2022-01-05 | $2.03 | $2.09 | $1.90 | $1.91 | $1.91 | 1,392,942 |
| 2022-01-04 | $2.22 | $2.23 | $1.98 | $2.02 | $2.02 | 2,017,200 |
| 2022-01-03 | $2.23 | $2.29 | $2.16 | $2.20 | $2.20 | 1,697,738 |
| 2021-12-31 | $2.20 | $2.31 | $2.18 | $2.19 | $2.19 | 1,969,581 |
| 2021-12-30 | $2.02 | $2.30 | $2.02 | $2.22 | $2.22 | 2,491,349 |
| 2021-12-29 | $2.13 | $2.13 | $2.03 | $2.04 | $2.04 | 1,649,431 |
| 2021-12-28 | $2.16 | $2.22 | $2.11 | $2.11 | $2.11 | 1,606,891 |
| 2021-12-27 | $2.39 | $2.39 | $2.18 | $2.20 | $2.20 | 2,314,448 |
| 2021-12-23 | $2.31 | $2.38 | $2.27 | $2.38 | $2.38 | 1,433,681 |
| 2021-12-22 | $2.32 | $2.39 | $2.28 | $2.33 | $2.33 | 1,049,813 |
| 2021-12-21 | $2.31 | $2.43 | $2.29 | $2.35 | $2.35 | 2,203,127 |
| 2021-12-20 | $2.27 | $2.35 | $2.23 | $2.27 | $2.27 | 2,870,744 |
| 2021-12-17 | $2.21 | $2.42 | $2.15 | $2.34 | $2.34 | 11,279,287 |
| 2021-12-16 | $2.35 | $2.39 | $2.20 | $2.25 | $2.25 | 2,992,814 |
| 2021-12-15 | $2.17 | $2.32 | $2.11 | $2.27 | $2.27 | 3,904,286 |
| 2021-12-14 | $2.14 | $2.22 | $2.10 | $2.15 | $2.15 | 3,031,259 |
| 2021-12-13 | $2.20 | $2.31 | $2.12 | $2.20 | $2.20 | 4,019,821 |
| 2021-12-10 | $2.42 | $2.49 | $2.18 | $2.23 | $2.23 | 3,833,916 |
| 2021-12-09 | $2.50 | $2.57 | $2.34 | $2.39 | $2.39 | 2,927,102 |
| 2021-12-08 | $2.45 | $2.54 | $2.35 | $2.53 | $2.53 | 2,663,087 |
| 2021-12-07 | $2.35 | $2.48 | $2.33 | $2.46 | $2.46 | 5,002,770 |
| 2021-12-06 | $2.22 | $2.34 | $2.09 | $2.28 | $2.28 | 3,898,969 |
| 2021-12-03 | $2.38 | $2.43 | $2.20 | $2.25 | $2.25 | 5,242,279 |
| 2021-12-02 | $2.30 | $2.45 | $2.27 | $2.40 | $2.40 | 4,404,933 |
| 2021-12-01 | $2.58 | $2.58 | $2.30 | $2.31 | $2.31 | 3,349,105 |
| 2021-11-30 | $2.61 | $2.72 | $2.47 | $2.54 | $2.54 | 2,156,925 |
| 2021-11-29 | $2.73 | $2.73 | $2.54 | $2.64 | $2.64 | 2,966,620 |
| 2021-11-26 | $2.58 | $2.73 | $2.57 | $2.70 | $2.70 | 2,553,533 |
| 2021-11-24 | $2.53 | $2.72 | $2.46 | $2.68 | $2.68 | 2,943,587 |
| 2021-11-23 | $2.66 | $2.69 | $2.50 | $2.57 | $2.57 | 2,490,125 |
| 2021-11-22 | $2.73 | $2.76 | $2.55 | $2.70 | $2.70 | 4,933,715 |
| 2021-11-19 | $2.72 | $2.85 | $2.68 | $2.70 | $2.70 | 3,153,212 |
| 2021-11-18 | $2.94 | $2.97 | $2.68 | $2.69 | $2.69 | 8,662,826 |
| 2021-11-17 | $3.18 | $3.19 | $2.93 | $2.93 | $2.93 | 13,052,934 |
| 2021-11-16 | $3.17 | $3.23 | $3.12 | $3.18 | $3.18 | 3,482,532 |
| 2021-11-15 | $3.29 | $3.32 | $3.17 | $3.20 | $3.20 | 3,582,265 |
| 2021-11-12 | $3.43 | $3.48 | $3.22 | $3.30 | $3.30 | 4,158,272 |
| 2021-11-11 | $3.26 | $3.49 | $3.25 | $3.39 | $3.39 | 4,883,988 |
| 2021-11-10 | $3.20 | $3.40 | $3.18 | $3.22 | $3.22 | 8,772,296 |
| 2021-11-09 | $3.36 | $3.37 | $3.18 | $3.25 | $3.25 | 12,956,499 |
| 2021-11-08 | $3.08 | $3.17 | $3.05 | $3.16 | $3.16 | 4,616,630 |
| 2021-11-05 | $3.26 | $3.28 | $3.05 | $3.08 | $3.08 | 1,381,070 |
| 2021-11-04 | $3.32 | $3.37 | $3.13 | $3.22 | $3.22 | 1,439,659 |
| 2021-11-03 | $3.27 | $3.34 | $3.18 | $3.29 | $3.29 | 1,685,266 |
| 2021-11-02 | $3.26 | $3.32 | $3.13 | $3.26 | $3.26 | 1,642,883 |
| 2021-11-01 | $3.07 | $3.26 | $3.04 | $3.26 | $3.26 | 2,096,863 |
| 2021-10-29 | $3.16 | $3.22 | $3.05 | $3.07 | $3.07 | 1,504,959 |
| 2021-10-28 | $3.07 | $3.23 | $3.02 | $3.17 | $3.17 | 1,862,916 |
| 2021-10-27 | $3.15 | $3.17 | $3.01 | $3.02 | $3.02 | 2,052,368 |
| 2021-10-26 | $3.19 | $3.22 | $3.08 | $3.15 | $3.15 | 2,662,043 |
| 2021-10-25 | $3.19 | $3.25 | $3.15 | $3.17 | $3.17 | 1,711,546 |
| 2021-10-22 | $3.48 | $3.48 | $3.16 | $3.18 | $3.18 | 3,001,324 |
| 2021-10-21 | $3.23 | $3.60 | $3.21 | $3.52 | $3.52 | 2,723,254 |
| 2021-10-20 | $3.22 | $3.29 | $3.18 | $3.25 | $3.25 | 1,422,204 |
| 2021-10-19 | $3.25 | $3.26 | $3.14 | $3.20 | $3.20 | 1,163,814 |
| 2021-10-18 | $3.20 | $3.24 | $3.12 | $3.22 | $3.22 | 1,546,115 |
| 2021-10-15 | $3.37 | $3.42 | $3.20 | $3.22 | $3.22 | 1,514,587 |
| 2021-10-14 | $3.38 | $3.42 | $3.25 | $3.34 | $3.34 | 1,565,080 |
| 2021-10-13 | $3.25 | $3.41 | $3.19 | $3.41 | $3.41 | 1,812,744 |
| 2021-10-12 | $3.18 | $3.31 | $3.16 | $3.25 | $3.25 | 1,777,083 |
| 2021-10-11 | $3.20 | $3.31 | $3.13 | $3.20 | $3.20 | 1,559,469 |
| 2021-10-08 | $3.37 | $3.39 | $3.17 | $3.19 | $3.19 | 4,484,801 |
| 2021-10-07 | $3.55 | $3.66 | $3.34 | $3.37 | $3.37 | 3,304,431 |
| 2021-10-06 | $3.51 | $3.58 | $3.43 | $3.50 | $3.50 | 1,627,523 |
| 2021-10-05 | $3.55 | $3.64 | $3.46 | $3.57 | $3.57 | 1,423,316 |
| 2021-10-04 | $3.61 | $3.64 | $3.34 | $3.54 | $3.54 | 2,104,754 |
| 2021-10-01 | $3.61 | $3.72 | $3.46 | $3.65 | $3.65 | 1,564,696 |
| 2021-09-30 | $3.59 | $3.67 | $3.52 | $3.55 | $3.55 | 1,655,355 |
| 2021-09-29 | $3.72 | $3.76 | $3.57 | $3.58 | $3.58 | 2,184,708 |
| 2021-09-28 | $3.88 | $4.00 | $3.69 | $3.72 | $3.72 | 2,620,658 |
| 2021-09-27 | $3.89 | $4.03 | $3.81 | $3.89 | $3.89 | 2,012,730 |
| 2021-09-24 | $3.96 | $4.01 | $3.82 | $3.88 | $3.88 | 1,514,605 |
| 2021-09-23 | $3.87 | $4.05 | $3.84 | $3.97 | $3.97 | 1,837,649 |
| 2021-09-22 | $3.87 | $3.92 | $3.78 | $3.82 | $3.82 | 1,885,586 |
| 2021-09-21 | $3.93 | $3.93 | $3.75 | $3.80 | $3.80 | 2,079,047 |
| 2021-09-20 | $3.98 | $4.03 | $3.72 | $3.84 | $3.84 | 4,109,954 |
| 2021-09-17 | $4.19 | $4.25 | $4.12 | $4.14 | $4.14 | 3,067,499 |
| 2021-09-16 | $4.11 | $4.28 | $4.09 | $4.16 | $4.16 | 3,099,191 |
| 2021-09-15 | $4.00 | $4.12 | $3.97 | $4.09 | $4.09 | 2,834,306 |
| 2021-09-14 | $4.18 | $4.21 | $3.94 | $4.01 | $4.01 | 3,493,188 |
| 2021-09-13 | $4.13 | $4.35 | $4.05 | $4.17 | $4.17 | 5,958,828 |
| 2021-09-10 | $4.35 | $4.36 | $4.06 | $4.13 | $4.13 | 3,802,216 |
| 2021-09-09 | $4.42 | $4.51 | $4.27 | $4.31 | $4.31 | 2,535,303 |
| 2021-09-08 | $4.84 | $4.84 | $4.38 | $4.45 | $4.45 | 4,149,490 |
| 2021-09-07 | $5.11 | $5.16 | $4.65 | $4.89 | $4.89 | 6,527,882 |
| 2021-09-03 | $4.42 | $5.27 | $4.33 | $4.81 | $4.81 | 15,036,241 |
| 2021-09-02 | $4.17 | $4.60 | $4.09 | $4.44 | $4.44 | 5,890,936 |
| 2021-09-01 | $4.00 | $4.45 | $3.97 | $4.18 | $4.18 | 5,831,419 |
| 2021-08-31 | $3.89 | $4.07 | $3.81 | $4.00 | $4.00 | 3,068,889 |
| 2021-08-30 | $4.14 | $4.21 | $3.88 | $3.94 | $3.94 | 3,559,158 |
| 2021-08-27 | $3.90 | $4.08 | $3.83 | $4.00 | $4.00 | 2,877,174 |
| 2021-08-26 | $4.05 | $4.08 | $3.86 | $3.90 | $3.90 | 1,828,183 |
| 2021-08-25 | $4.27 | $4.29 | $3.99 | $4.05 | $4.05 | 3,263,839 |
| 2021-08-24 | $4.08 | $4.40 | $4.08 | $4.22 | $4.22 | 2,621,764 |
| 2021-08-23 | $4.11 | $4.17 | $3.96 | $4.08 | $4.08 | 2,879,844 |
| 2021-08-20 | $4.29 | $4.29 | $4.04 | $4.07 | $4.07 | 1,839,923 |
| 2021-08-19 | $4.53 | $4.62 | $4.11 | $4.20 | $4.20 | 2,843,569 |
| 2021-08-18 | $4.51 | $4.74 | $4.43 | $4.55 | $4.55 | 1,768,264 |
| 2021-08-17 | $4.55 | $4.79 | $4.42 | $4.44 | $4.44 | 3,278,498 |
| 2021-08-16 | $4.92 | $5.00 | $4.57 | $4.58 | $4.58 | 1,715,394 |
| 2021-08-13 | $4.89 | $5.18 | $4.68 | $5.04 | $5.04 | 1,984,731 |
| 2021-08-12 | $5.25 | $5.25 | $4.72 | $4.82 | $4.82 | 3,083,957 |
| 2021-08-11 | $5.54 | $5.60 | $5.15 | $5.22 | $5.22 | 2,244,644 |
| 2021-08-10 | $5.43 | $5.87 | $5.24 | $5.40 | $5.40 | 11,226,440 |
| 2021-08-09 | $6.82 | $7.24 | $6.70 | $6.97 | $6.97 | 2,262,712 |
| 2021-08-06 | $7.01 | $7.13 | $6.79 | $6.87 | $6.87 | 1,167,876 |
| 2021-08-05 | $6.96 | $7.15 | $6.96 | $6.98 | $6.98 | 1,072,678 |
| 2021-08-04 | $6.96 | $7.18 | $6.89 | $6.96 | $6.96 | 1,124,461 |
| 2021-08-03 | $7.05 | $7.13 | $6.92 | $7.07 | $7.07 | 470,987 |
| 2021-08-02 | $7.13 | $7.32 | $6.98 | $7.07 | $7.07 | 1,157,399 |
| 2021-07-30 | $7.34 | $7.55 | $7.05 | $7.09 | $7.09 | 980,780 |
| 2021-07-29 | $7.56 | $7.77 | $7.25 | $7.40 | $7.40 | 563,325 |
| 2021-07-28 | $7.18 | $7.72 | $7.18 | $7.52 | $7.52 | 779,847 |
| 2021-07-27 | $7.32 | $7.42 | $7.01 | $7.17 | $7.17 | 911,863 |
| 2021-07-26 | $7.28 | $7.65 | $7.24 | $7.32 | $7.32 | 670,729 |
| 2021-07-23 | $7.57 | $7.57 | $7.19 | $7.28 | $7.28 | 478,155 |
| 2021-07-22 | $7.75 | $7.79 | $7.32 | $7.52 | $7.52 | 637,727 |
| 2021-07-21 | $7.36 | $7.74 | $7.36 | $7.71 | $7.71 | 550,154 |
| 2021-07-20 | $7.17 | $7.48 | $7.00 | $7.33 | $7.33 | 1,062,375 |
| 2021-07-19 | $7.10 | $7.21 | $6.94 | $7.17 | $7.17 | 1,296,478 |
| 2021-07-16 | $7.47 | $7.57 | $7.11 | $7.20 | $7.20 | 1,283,259 |
| 2021-07-15 | $7.44 | $7.52 | $7.25 | $7.40 | $7.40 | 1,012,853 |
| 2021-07-14 | $7.70 | $7.80 | $7.40 | $7.44 | $7.44 | 931,714 |
| 2021-07-13 | $8.10 | $8.11 | $7.59 | $7.68 | $7.68 | 1,507,502 |
| 2021-07-12 | $8.40 | $8.45 | $8.10 | $8.19 | $8.19 | 483,887 |
| 2021-07-09 | $8.05 | $8.45 | $8.05 | $8.43 | $8.43 | 528,554 |
| 2021-07-08 | $8.13 | $8.13 | $7.84 | $7.90 | $7.90 | 1,267,259 |
| 2021-07-07 | $8.67 | $8.75 | $8.13 | $8.29 | $8.29 | 1,655,037 |
| 2021-07-06 | $8.73 | $9.00 | $8.60 | $8.72 | $8.72 | 689,669 |
| 2021-07-02 | $9.13 | $9.20 | $8.62 | $8.81 | $8.81 | 886,484 |
| 2021-07-01 | $9.17 | $9.39 | $9.06 | $9.22 | $9.22 | 649,648 |
| 2021-06-30 | $9.20 | $9.31 | $8.86 | $9.15 | $9.15 | 849,204 |
| 2021-06-29 | $9.05 | $9.27 | $8.97 | $9.21 | $9.21 | 650,360 |
| 2021-06-28 | $8.95 | $9.04 | $8.62 | $9.00 | $9.00 | 1,068,420 |
| 2021-06-25 | $9.43 | $9.48 | $8.91 | $8.98 | $8.98 | 5,417,606 |
| 2021-06-24 | $9.43 | $9.63 | $9.21 | $9.35 | $9.35 | 909,005 |
| 2021-06-23 | $9.02 | $9.51 | $9.01 | $9.34 | $9.34 | 784,608 |
| 2021-06-22 | $9.15 | $9.27 | $8.84 | $9.10 | $9.10 | 1,968,728 |
| 2021-06-21 | $8.76 | $9.35 | $8.56 | $9.15 | $9.15 | 1,891,866 |
| 2021-06-18 | $9.11 | $9.19 | $8.70 | $8.84 | $8.84 | 2,036,887 |
| 2021-06-17 | $9.11 | $9.46 | $8.88 | $9.16 | $9.16 | 2,227,612 |
| 2021-06-16 | $9.32 | $9.74 | $8.82 | $9.11 | $9.11 | 2,636,825 |
| 2021-06-15 | $9.76 | $9.89 | $9.10 | $9.30 | $9.30 | 1,566,282 |
| 2021-06-14 | $10.10 | $10.24 | $9.56 | $9.77 | $9.77 | 1,512,966 |
| 2021-06-11 | $10.39 | $10.81 | $9.95 | $10.12 | $10.12 | 1,360,669 |
| 2021-06-10 | $11.84 | $12.00 | $10.24 | $10.39 | $10.39 | 2,854,571 |
| 2021-06-09 | $11.54 | $12.74 | $11.23 | $12.09 | $12.09 | 5,348,343 |
| 2021-06-08 | $10.29 | $11.65 | $10.27 | $11.47 | $11.47 | 3,892,907 |
| 2021-06-07 | $9.64 | $10.43 | $9.33 | $10.15 | $10.15 | 2,788,103 |
| 2021-06-04 | $9.38 | $9.57 | $9.23 | $9.51 | $9.51 | 1,073,311 |
| 2021-06-03 | $9.00 | $9.55 | $8.76 | $9.34 | $9.34 | 1,503,768 |
| 2021-06-02 | $8.55 | $9.18 | $8.45 | $9.15 | $9.15 | 1,971,161 |
| 2021-06-01 | $8.53 | $8.60 | $8.26 | $8.50 | $8.50 | 776,935 |
| 2021-05-28 | $8.22 | $8.70 | $8.22 | $8.48 | $8.48 | 1,185,738 |
| 2021-05-27 | $8.19 | $8.41 | $7.83 | $8.40 | $8.40 | 2,353,044 |
| 2021-05-26 | $7.79 | $8.24 | $7.74 | $8.09 | $8.09 | 1,207,461 |
| 2021-05-25 | $8.22 | $8.28 | $7.56 | $7.77 | $7.77 | 1,864,611 |
| 2021-05-24 | $8.04 | $8.34 | $7.87 | $8.19 | $8.19 | 1,152,345 |
| 2021-05-21 | $7.85 | $8.09 | $7.54 | $8.00 | $8.00 | 1,464,479 |
| 2021-05-20 | $7.34 | $7.88 | $7.34 | $7.73 | $7.73 | 1,316,656 |
| 2021-05-19 | $7.03 | $7.46 | $6.89 | $7.32 | $7.32 | 1,683,081 |
| 2021-05-18 | $6.85 | $7.59 | $6.48 | $7.23 | $7.23 | 3,969,861 |
| 2021-05-17 | $7.05 | $7.16 | $6.66 | $6.96 | $6.96 | 2,589,644 |
| 2021-05-14 | $7.04 | $7.13 | $6.68 | $7.00 | $7.00 | 3,435,674 |
| 2021-05-13 | $7.32 | $7.38 | $6.71 | $6.94 | $6.94 | 2,372,007 |
| 2021-05-12 | $7.54 | $7.75 | $7.04 | $7.17 | $7.17 | 1,947,171 |
| 2021-05-11 | $7.50 | $7.85 | $7.36 | $7.61 | $7.61 | 1,675,994 |
| 2021-05-10 | $8.37 | $8.37 | $7.76 | $7.83 | $7.83 | 1,545,589 |
| 2021-05-07 | $8.45 | $8.68 | $8.22 | $8.40 | $8.40 | 1,238,520 |
| 2021-05-06 | $8.78 | $8.96 | $8.04 | $8.42 | $8.42 | 1,154,341 |
| 2021-05-05 | $9.01 | $9.12 | $8.57 | $8.81 | $8.81 | 896,086 |
| 2021-05-04 | $8.85 | $9.01 | $8.43 | $9.00 | $9.00 | 1,000,272 |
| 2021-05-03 | $9.16 | $9.36 | $8.64 | $8.96 | $8.96 | 1,295,491 |
| 2021-04-30 | $9.06 | $9.33 | $8.93 | $9.31 | $9.31 | 1,051,090 |
| 2021-04-29 | $9.91 | $9.93 | $9.00 | $9.19 | $9.19 | 1,260,727 |
| 2021-04-28 | $10.66 | $10.73 | $9.76 | $9.85 | $9.85 | 1,908,385 |
| 2021-04-27 | $10.35 | $11.05 | $10.17 | $10.91 | $10.91 | 1,957,134 |
| 2021-04-26 | $9.63 | $10.66 | $9.58 | $10.36 | $10.36 | 1,750,330 |
| 2021-04-23 | $9.25 | $9.73 | $9.21 | $9.64 | $9.64 | 2,339,918 |
| 2021-04-22 | $8.94 | $9.60 | $8.86 | $9.23 | $9.23 | 3,144,391 |
| 2021-04-21 | $7.69 | $8.82 | $7.59 | $8.75 | $8.75 | 3,601,427 |
| 2021-04-20 | $7.95 | $7.95 | $7.14 | $7.57 | $7.57 | 4,599,626 |
| 2021-04-19 | $8.54 | $8.65 | $7.89 | $7.94 | $7.94 | 2,072,738 |
| 2021-04-16 | $8.40 | $8.69 | $7.94 | $7.97 | $7.97 | 2,218,636 |
| 2021-04-15 | $8.78 | $8.78 | $7.88 | $8.35 | $8.35 | 3,168,531 |
| 2021-04-14 | $8.62 | $9.13 | $8.55 | $8.60 | $8.60 | 1,892,548 |
| 2021-04-13 | $8.82 | $9.12 | $8.50 | $8.62 | $8.62 | 1,503,364 |
| 2021-04-12 | $9.40 | $9.60 | $8.63 | $8.70 | $8.70 | 1,910,727 |
| 2021-04-09 | $9.91 | $9.91 | $9.04 | $9.43 | $9.43 | 3,513,654 |
| 2021-04-08 | $10.04 | $10.33 | $9.85 | $9.94 | $9.94 | 1,147,371 |
| 2021-04-07 | $10.57 | $10.61 | $9.75 | $9.81 | $9.81 | 1,348,913 |
| 2021-04-06 | $10.75 | $10.80 | $10.36 | $10.64 | $10.64 | 982,609 |
| 2021-04-05 | $10.74 | $10.77 | $9.88 | $10.23 | $10.23 | 1,404,383 |
| 2021-04-01 | $10.50 | $11.26 | $10.41 | $10.50 | $10.50 | 955,751 |
| 2021-03-31 | $10.19 | $11.44 | $10.04 | $10.29 | $10.29 | 1,937,910 |
| 2021-03-30 | $11.48 | $11.54 | $11.05 | $11.23 | $11.23 | 1,434,781 |
| 2021-03-29 | $12.07 | $12.32 | $11.33 | $11.44 | $11.44 | 770,675 |
| 2021-03-26 | $12.41 | $12.90 | $11.75 | $12.32 | $12.32 | 1,027,355 |
| 2021-03-25 | $12.90 | $12.90 | $11.71 | $12.48 | $12.48 | 1,782,075 |
| 2021-03-24 | $14.90 | $14.92 | $13.16 | $13.34 | $13.34 | 1,238,741 |
| 2021-03-23 | $14.35 | $15.22 | $14.10 | $14.90 | $14.90 | 1,442,147 |
| 2021-03-22 | $14.25 | $14.61 | $14.06 | $14.35 | $14.35 | 1,388,344 |
| 2021-03-19 | $13.42 | $14.32 | $12.76 | $14.21 | $14.21 | 5,493,507 |
| 2021-03-18 | $13.26 | $14.28 | $13.26 | $13.44 | $13.44 | 1,504,609 |
| 2021-03-17 | $12.55 | $13.55 | $12.55 | $13.51 | $13.51 | 1,516,807 |
| 2021-03-16 | $13.52 | $14.00 | $12.71 | $12.78 | $12.78 | 1,136,555 |
| 2021-03-15 | $13.38 | $14.39 | $13.30 | $13.38 | $13.38 | 1,580,054 |
| 2021-03-12 | $12.00 | $13.69 | $11.97 | $13.16 | $13.16 | 1,523,282 |
| 2021-03-11 | $12.15 | $12.71 | $11.53 | $12.51 | $12.51 | 1,514,980 |
| 2021-03-10 | $11.04 | $11.83 | $10.83 | $11.67 | $11.67 | 1,728,759 |
| 2021-03-09 | $10.02 | $10.79 | $9.90 | $10.61 | $10.61 | 1,867,444 |
| 2021-03-08 | $10.50 | $10.84 | $9.16 | $9.46 | $9.46 | 2,867,456 |
| 2021-03-05 | $11.25 | $11.40 | $9.25 | $10.45 | $10.45 | 3,868,886 |
| 2021-03-04 | $12.00 | $12.34 | $10.81 | $11.16 | $11.16 | 2,551,003 |
| 2021-03-03 | $14.10 | $14.22 | $11.57 | $12.03 | $12.03 | 4,841,129 |
| 2021-03-02 | $14.75 | $15.30 | $14.21 | $14.35 | $14.35 | 1,952,121 |
| 2021-03-01 | $15.07 | $15.30 | $14.28 | $14.70 | $14.70 | 1,125,733 |
| 2021-02-26 | $15.37 | $15.54 | $14.00 | $15.00 | $15.00 | 2,129,000 |
| 2021-02-25 | $17.06 | $17.44 | $14.96 | $15.37 | $15.37 | 2,443,276 |
| 2021-02-24 | $17.14 | $17.74 | $16.68 | $16.98 | $16.98 | 1,335,957 |
| 2021-02-23 | $17.76 | $17.86 | $15.02 | $17.16 | $17.16 | 2,414,915 |
| 2021-02-22 | $19.29 | $19.42 | $18.62 | $19.01 | $19.01 | 1,297,722 |
| 2021-02-19 | $19.97 | $20.03 | $19.24 | $19.30 | $19.30 | 1,444,759 |
| 2021-02-18 | $19.89 | $19.89 | $18.41 | $19.53 | $19.53 | 1,500,926 |
| 2021-02-17 | $19.80 | $20.39 | $19.10 | $19.97 | $19.97 | 1,508,851 |
| 2021-02-16 | $17.90 | $19.87 | $17.70 | $19.74 | $19.74 | 3,546,165 |
| 2021-02-12 | $17.40 | $17.60 | $16.90 | $17.23 | $17.23 | 850,193 |
| 2021-02-11 | $17.50 | $17.99 | $16.55 | $17.40 | $17.40 | 1,679,448 |
| 2021-02-10 | $17.83 | $19.99 | $17.00 | $17.00 | $17.00 | 2,027,833 |
| 2021-02-09 | $19.65 | $19.75 | $17.26 | $18.00 | $18.00 | 2,219,279 |
| 2021-02-08 | $18.00 | $19.37 | $17.75 | $19.04 | $19.04 | 1,962,591 |
| 2021-02-05 | $17.36 | $17.75 | $16.70 | $17.55 | $17.55 | 835,659 |
| 2021-02-04 | $17.82 | $18.35 | $17.01 | $17.02 | $17.02 | 894,556 |
| 2021-02-03 | $17.48 | $18.37 | $17.11 | $17.95 | $17.95 | 956,273 |
| 2021-02-02 | $17.35 | $17.68 | $16.60 | $17.28 | $17.28 | 1,226,094 |
| 2021-02-01 | $15.17 | $17.79 | $14.80 | $16.80 | $16.80 | 3,418,405 |
| 2021-01-29 | $14.77 | $15.43 | $13.60 | $14.74 | $14.74 | 1,016,906 |
| 2021-01-28 | $14.75 | $15.15 | $14.11 | $14.97 | $14.97 | 1,050,726 |
| 2021-01-27 | $15.75 | $15.75 | $14.10 | $14.60 | $14.60 | 1,719,341 |
| 2021-01-26 | $16.36 | $16.96 | $15.84 | $16.27 | $16.27 | 799,127 |
| 2021-01-25 | $16.75 | $17.20 | $15.50 | $16.30 | $16.30 | 1,693,273 |
| 2021-01-22 | $16.51 | $16.99 | $16.11 | $16.30 | $16.30 | 914,163 |
| 2021-01-21 | $17.20 | $17.35 | $16.55 | $16.85 | $16.85 | 745,643 |
| 2021-01-20 | $18.50 | $18.65 | $16.85 | $17.57 | $17.57 | 845,674 |
| 2021-01-19 | $18.00 | $18.09 | $17.25 | $17.79 | $17.79 | 1,231,612 |
| 2021-01-15 | $17.02 | $18.00 | $16.08 | $17.65 | $17.65 | 1,512,677 |
| 2021-01-14 | $16.40 | $17.88 | $16.31 | $17.68 | $17.68 | 1,757,860 |
| 2021-01-13 | $16.17 | $16.89 | $15.87 | $16.30 | $16.30 | 864,378 |
| 2021-01-12 | $16.47 | $17.06 | $15.62 | $16.02 | $16.02 | 1,300,205 |
| 2021-01-11 | $16.50 | $16.50 | $15.80 | $16.34 | $16.34 | 578,490 |
| 2021-01-08 | $16.01 | $16.90 | $15.55 | $16.46 | $16.46 | 998,268 |
| 2021-01-07 | $15.09 | $16.60 | $14.67 | $16.49 | $16.49 | 1,948,463 |
| 2021-01-06 | $14.12 | $15.61 | $13.75 | $14.89 | $14.89 | 1,587,139 |
| 2021-01-05 | $14.52 | $14.80 | $14.05 | $14.25 | $14.25 | 827,204 |
| 2021-01-04 | $15.40 | $15.48 | $14.19 | $14.24 | $14.24 | 1,631,212 |
| 2020-12-31 | $15.24 | $15.58 | $14.81 | $15.55 | $15.55 | 546,128 |
| 2020-12-30 | $14.83 | $15.43 | $14.50 | $15.43 | $15.43 | 833,549 |
| 2020-12-29 | $15.20 | $15.24 | $14.06 | $14.83 | $14.83 | 1,270,661 |
| 2020-12-28 | $15.84 | $16.00 | $14.80 | $15.12 | $15.12 | 893,889 |
| 2020-12-24 | $15.95 | $16.14 | $15.12 | $15.30 | $15.30 | 842,860 |
| 2020-12-23 | $15.15 | $16.39 | $15.02 | $16.10 | $16.10 | 1,268,999 |
| 2020-12-22 | $15.96 | $16.00 | $14.32 | $15.20 | $15.20 | 2,424,566 |
| 2020-12-21 | $14.03 | $15.71 | $13.75 | $15.71 | $15.71 | 2,633,057 |
| 2020-12-18 | $13.25 | $14.32 | $13.22 | $14.11 | $14.11 | 2,945,839 |
| 2020-12-17 | $13.20 | $13.48 | $12.80 | $13.22 | $13.22 | 1,520,270 |
| 2020-12-16 | $12.75 | $13.06 | $12.61 | $13.00 | $13.00 | 1,212,107 |
| 2020-12-15 | $13.25 | $13.79 | $12.71 | $12.85 | $12.85 | 2,085,231 |
| 2020-12-14 | $12.70 | $13.60 | $12.53 | $13.08 | $13.08 | 3,034,032 |
| 2020-12-11 | $13.00 | $13.00 | $12.22 | $12.50 | $12.50 | 2,163,130 |
| 2020-12-10 | $12.25 | $13.31 | $12.13 | $12.83 | $12.83 | 2,078,444 |
| 2020-12-09 | $12.85 | $12.89 | $11.93 | $12.37 | $12.37 | 1,811,205 |
| 2020-12-08 | $13.00 | $13.48 | $12.25 | $12.73 | $12.73 | 2,445,380 |
| 2020-12-07 | $12.70 | $13.50 | $12.40 | $12.72 | $12.72 | 2,309,844 |
| 2020-12-04 | $12.70 | $13.00 | $12.26 | $12.70 | $12.70 | 1,319,246 |
| 2020-12-03 | $12.24 | $12.67 | $12.03 | $12.35 | $12.35 | 1,140,332 |
| 2020-12-02 | $11.76 | $12.10 | $11.30 | $12.00 | $12.00 | 1,149,483 |
| 2020-12-01 | $12.85 | $13.10 | $11.80 | $12.01 | $12.01 | 2,008,144 |
| 2020-11-30 | $13.80 | $13.87 | $12.72 | $12.80 | $12.80 | 3,043,902 |
| 2020-11-27 | $13.74 | $14.00 | $12.81 | $13.61 | $13.61 | 2,895,277 |
| 2020-11-25 | $12.44 | $14.79 | $11.73 | $13.49 | $13.49 | 8,193,992 |
| 2020-11-24 | $11.49 | $12.58 | $10.80 | $11.19 | $11.19 | 6,139,164 |
| 2020-11-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10 |
| 2020-11-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-18 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2020-11-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,000 |
Metromile Inc (MILE) News Headlines
Recent Metromile Inc (MILE) News
Similar Companies to Metromile Inc (MILE) in the Insurance-Property & Casualty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Allstate Corp (The) | ALL | Insurance-Property & Casualty | Financial Services | 42,000 |
| Chubb Ltd | CB | Insurance-Property & Casualty | Financial Services | 35,700 |
| Progressive Corp | PGR | Insurance-Property & Casualty | Financial Services | 33,000 |
| Travelers Companies Inc | TRV | Insurance-Property & Casualty | Financial Services | 33,000 |
| Loews Corp | L | Insurance-Property & Casualty | Financial Services | 15,500 |
| Stewart Information Services Corp | STC | Insurance-Property & Casualty | Financial Services | 13,500 |
| CNA Financial Corp | CNA | Insurance-Property & Casualty | Financial Services | 11,000 |
| Kemper Corporation | KMPR | Insurance-Property & Casualty | Financial Services | 9,000 |
| Markel Corp | MKL | Insurance-Property & Casualty | Financial Services | 8,000 |
| Hanover Insurance Group Inc | THG | Insurance-Property & Casualty | Financial Services | 6,100 |