|
StockDips.com |
|
|
Dynatrace Inc. (DT) |
|
|
Feel free to use these strategies and
data as you wish. All I ask is that you contribute a little of your profit so
I can keep this service running. PayPal.Me |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Friday - Monday - Daily Strategy Descriptions |
|
|
Friday Close |
|
Monday Close |
|
Daily Lower Open |
Updated Daily |
|
Monday |
|
|
|
6 Month |
|
|
|
|
6 Month |
|
|
|
|
6 Month |
Date |
Open |
High |
Low |
Close |
Adj Close |
Volume |
|
Day |
Buy |
Sell |
Return |
Average |
|
Buy |
Sell |
Return |
Average |
|
Buy |
Sell |
Return |
Average |
6/3/2024 |
46.01 |
46.52 |
45.27 |
45.47 |
45.47 |
4,730,707 |
|
Monday |
|
|
|
2.32% |
|
45.47 |
|
|
2.04% |
|
|
|
|
2.84% |
5/31/2024 |
45.30 |
45.89 |
44.74 |
45.73 |
45.73 |
4,780,800 |
|
Friday |
45.73 |
46.52 |
1.73% |
Highest |
|
|
|
|
Highest |
|
45.30 |
46.52 |
2.69% |
Highest |
5/30/2024 |
45.76 |
46.12 |
45.22 |
45.36 |
45.36 |
3,462,800 |
|
Thursday |
|
|
|
9.95% |
|
|
|
|
8.34% |
|
45.76 |
46.52 |
1.66% |
8.86% |
5/29/2024 |
45.26 |
46.33 |
45.26 |
46.22 |
46.22 |
2,856,100 |
|
Wednesday |
|
|
|
Lowest |
|
|
|
|
Lowest |
|
45.26 |
46.52 |
2.78% |
Lowest |
5/28/2024 |
46.65 |
46.89 |
45.89 |
46.05 |
46.05 |
2,780,500 |
|
Tuesday |
|
|
|
-1.06% |
|
46.05 |
46.33 |
0.61% |
-0.82% |
|
46.65 |
46.89 |
0.51% |
0.00% |
5/24/2024 |
47.49 |
47.71 |
46.83 |
46.93 |
46.93 |
2,571,200 |
|
Friday |
46.93 |
46.89 |
-0.09% |
Success |
|
|
|
|
Success |
|
47.49 |
47.71 |
0.46% |
Success |
5/23/2024 |
47.97 |
48.22 |
47.39 |
47.60 |
47.60 |
3,069,200 |
|
Thursday |
|
|
|
66.67% |
|
|
|
|
69.23% |
|
|
|
|
74.58% |
5/22/2024 |
48.12 |
48.38 |
47.53 |
47.76 |
47.76 |
2,125,400 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
48.12 |
48.38 |
0.54% |
|
5/21/2024 |
48.25 |
48.42 |
47.58 |
48.29 |
48.29 |
1,815,900 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
48.25 |
48.42 |
0.36% |
|
5/20/2024 |
47.92 |
48.41 |
47.44 |
48.36 |
48.36 |
2,750,900 |
|
Monday |
|
|
|
|
|
48.36 |
48.42 |
0.13% |
|
|
47.92 |
48.42 |
1.05% |
|
5/17/2024 |
48.23 |
49.01 |
47.70 |
48.10 |
48.10 |
4,037,500 |
|
Friday |
48.10 |
48.42 |
0.68% |
|
|
|
|
|
|
|
48.23 |
49.01 |
1.63% |
|
5/16/2024 |
49.65 |
49.75 |
47.90 |
48.47 |
48.47 |
10,406,400 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
5/15/2024 |
49.45 |
49.67 |
45.90 |
47.75 |
47.75 |
11,097,400 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
5/14/2024 |
45.70 |
46.46 |
45.65 |
46.43 |
46.43 |
5,914,300 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
45.70 |
49.75 |
8.86% |
|
5/13/2024 |
46.44 |
46.72 |
45.91 |
45.92 |
45.92 |
3,536,800 |
|
Monday |
|
|
|
|
|
45.92 |
49.75 |
8.34% |
|
|
|
|
|
|
5/10/2024 |
46.65 |
46.79 |
46.05 |
46.21 |
46.21 |
1,942,000 |
|
Friday |
46.21 |
49.75 |
7.66% |
|
|
|
|
|
|
|
|
|
|
|
5/9/2024 |
46.01 |
46.61 |
45.96 |
46.42 |
46.42 |
2,187,600 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
46.01 |
49.67 |
7.95% |
|
5/8/2024 |
46.44 |
46.60 |
45.80 |
46.07 |
46.07 |
2,023,400 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
46.44 |
46.79 |
0.75% |
|
5/7/2024 |
46.48 |
47.38 |
46.00 |
46.76 |
46.76 |
3,446,200 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
46.48 |
47.38 |
1.94% |
|
5/6/2024 |
46.10 |
47.27 |
45.95 |
47.20 |
47.20 |
3,537,400 |
|
Monday |
|
|
|
|
|
47.20 |
47.38 |
0.38% |
|
|
|
|
|
|
5/3/2024 |
46.34 |
46.46 |
45.44 |
45.79 |
45.79 |
8,769,200 |
|
Friday |
45.79 |
47.38 |
3.47% |
|
|
|
|
|
|
|
|
|
|
|
5/2/2024 |
45.96 |
46.00 |
45.13 |
45.84 |
45.84 |
6,628,100 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
5/1/2024 |
45.68 |
46.38 |
44.79 |
45.58 |
45.58 |
1,993,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
4/30/2024 |
46.05 |
46.48 |
45.30 |
45.31 |
45.31 |
2,293,800 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
46.05 |
47.27 |
2.65% |
|
4/29/2024 |
47.26 |
47.38 |
46.31 |
46.51 |
46.51 |
1,438,500 |
|
Monday |
|
|
|
|
|
46.51 |
46.48 |
-0.06% |
|
|
|
|
|
|
4/26/2024 |
47.36 |
47.65 |
47.02 |
47.10 |
47.10 |
1,924,400 |
|
Friday |
47.10 |
47.38 |
0.59% |
|
|
|
|
|
|
|
|
|
|
|
4/25/2024 |
46.04 |
46.82 |
45.76 |
46.60 |
46.60 |
2,519,400 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
46.04 |
47.65 |
3.50% |
|
4/24/2024 |
46.21 |
46.82 |
45.78 |
46.74 |
46.74 |
2,055,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
46.21 |
47.65 |
3.12% |
|
4/23/2024 |
45.73 |
46.83 |
45.64 |
46.25 |
46.25 |
6,462,900 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
4/22/2024 |
45.73 |
45.84 |
45.12 |
45.54 |
45.54 |
1,588,800 |
|
Monday |
|
|
|
|
|
45.54 |
47.65 |
4.63% |
|
|
|
|
|
|
4/19/2024 |
45.89 |
46.14 |
45.17 |
45.40 |
45.40 |
3,134,400 |
|
Friday |
45.40 |
47.65 |
4.96% |
|
|
|
|
|
|
|
45.89 |
46.83 |
2.05% |
|
4/18/2024 |
46.14 |
46.75 |
45.50 |
46.26 |
46.26 |
5,460,200 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
4/17/2024 |
44.60 |
45.23 |
44.42 |
44.43 |
44.43 |
3,290,500 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
4/16/2024 |
44.82 |
44.84 |
43.97 |
44.52 |
44.52 |
2,206,700 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
44.82 |
46.75 |
4.31% |
|
4/15/2024 |
45.91 |
46.24 |
44.87 |
44.94 |
44.94 |
3,039,200 |
|
Monday |
|
|
|
|
|
44.94 |
46.75 |
4.03% |
|
|
|
|
|
|
4/12/2024 |
47.00 |
47.15 |
45.83 |
45.85 |
45.85 |
1,830,300 |
|
Friday |
45.85 |
46.75 |
1.96% |
|
|
|
|
|
|
|
47.00 |
47.15 |
0.32% |
|
4/11/2024 |
47.88 |
48.06 |
47.40 |
47.53 |
47.53 |
2,242,100 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
4/10/2024 |
47.00 |
47.69 |
46.98 |
47.45 |
47.45 |
3,095,500 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
47.00 |
48.06 |
2.26% |
|
4/9/2024 |
47.39 |
47.73 |
46.97 |
47.73 |
47.73 |
3,905,000 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
4/8/2024 |
46.21 |
47.43 |
45.96 |
47.09 |
47.09 |
4,497,200 |
|
Monday |
|
|
|
|
|
47.09 |
48.06 |
2.06% |
|
|
|
|
|
|
4/5/2024 |
45.74 |
46.52 |
45.60 |
45.98 |
45.98 |
2,923,300 |
|
Friday |
45.98 |
48.06 |
4.52% |
|
|
|
|
|
|
|
45.74 |
48.06 |
5.07% |
|
4/4/2024 |
45.50 |
47.12 |
45.49 |
45.97 |
45.97 |
4,484,400 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
4/3/2024 |
45.22 |
45.77 |
44.87 |
45.01 |
45.01 |
2,766,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
45.22 |
47.73 |
5.55% |
|
4/2/2024 |
45.11 |
45.50 |
44.92 |
45.45 |
45.45 |
2,372,400 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
45.11 |
47.43 |
5.14% |
|
4/1/2024 |
45.78 |
46.29 |
45.31 |
45.74 |
45.74 |
2,566,400 |
|
Monday |
|
|
|
|
|
45.74 |
47.12 |
3.02% |
|
|
45.78 |
47.12 |
2.93% |
|
3/28/2024 |
46.08 |
46.86 |
46.03 |
46.44 |
46.44 |
3,321,500 |
|
Thursday |
46.44 |
47.12 |
1.46% |
|
|
|
|
|
|
|
|
|
|
|
3/27/2024 |
46.48 |
46.65 |
45.83 |
45.94 |
45.94 |
2,718,900 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/26/2024 |
46.38 |
46.64 |
45.72 |
46.01 |
46.01 |
3,106,900 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/25/2024 |
46.05 |
46.48 |
45.90 |
46.16 |
46.16 |
2,259,800 |
|
Monday |
|
|
|
|
|
46.16 |
46.86 |
1.52% |
|
|
46.05 |
46.86 |
1.76% |
|
3/22/2024 |
46.45 |
46.69 |
45.95 |
46.33 |
46.33 |
2,370,200 |
|
Friday |
46.33 |
46.86 |
1.14% |
|
|
|
|
|
|
|
|
|
|
|
3/21/2024 |
47.20 |
47.40 |
46.26 |
46.44 |
46.44 |
2,954,200 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/20/2024 |
46.66 |
46.87 |
45.83 |
46.68 |
46.68 |
2,287,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/19/2024 |
45.25 |
46.90 |
45.17 |
46.49 |
46.49 |
3,839,000 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
45.25 |
47.40 |
4.75% |
|
3/18/2024 |
46.22 |
46.46 |
45.48 |
45.52 |
45.52 |
3,492,800 |
|
Monday |
|
|
|
|
|
45.52 |
47.40 |
4.13% |
|
|
|
|
|
|
3/15/2024 |
46.69 |
46.73 |
45.45 |
45.61 |
45.61 |
7,812,200 |
|
Friday |
45.61 |
47.40 |
3.92% |
|
|
|
|
|
|
|
46.69 |
47.40 |
1.52% |
|
3/14/2024 |
46.69 |
46.92 |
45.80 |
46.90 |
46.90 |
5,363,700 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
46.69 |
46.92 |
0.49% |
|
3/13/2024 |
46.93 |
47.09 |
46.37 |
46.70 |
46.70 |
3,516,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
46.93 |
47.09 |
0.34% |
|
3/12/2024 |
46.60 |
47.26 |
46.09 |
46.97 |
46.97 |
5,253,000 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/11/2024 |
46.33 |
46.92 |
46.08 |
46.22 |
46.22 |
4,087,700 |
|
Monday |
|
|
|
|
|
46.22 |
47.26 |
2.25% |
|
|
46.33 |
47.26 |
2.01% |
|
3/8/2024 |
47.00 |
47.22 |
46.45 |
46.80 |
46.80 |
4,259,900 |
|
Friday |
46.80 |
47.26 |
0.98% |
|
|
|
|
|
|
|
|
|
|
|
3/7/2024 |
46.75 |
47.38 |
46.40 |
46.85 |
46.85 |
10,951,300 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/6/2024 |
47.99 |
48.02 |
46.30 |
46.32 |
46.32 |
5,162,200 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/5/2024 |
48.26 |
48.50 |
46.93 |
47.19 |
47.19 |
4,185,300 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
48.26 |
48.50 |
0.50% |
|
3/4/2024 |
49.32 |
49.40 |
48.70 |
48.90 |
48.90 |
3,543,700 |
|
Monday |
|
|
|
|
|
48.90 |
48.50 |
-0.82% |
|
|
|
|
|
|
3/1/2024 |
49.38 |
49.49 |
48.86 |
49.05 |
49.05 |
3,983,400 |
|
Friday |
49.05 |
49.40 |
0.71% |
|
|
|
|
|
|
|
49.38 |
49.49 |
0.22% |
|
2/29/2024 |
49.49 |
49.80 |
49.07 |
49.55 |
49.55 |
4,975,500 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/28/2024 |
48.87 |
49.73 |
48.72 |
49.41 |
49.41 |
3,948,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
48.87 |
49.80 |
1.90% |
|
2/27/2024 |
49.79 |
50.10 |
48.67 |
48.97 |
48.97 |
5,579,500 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/26/2024 |
50.25 |
50.78 |
49.50 |
49.53 |
49.53 |
3,858,000 |
|
Monday |
|
|
|
|
|
49.53 |
50.10 |
1.15% |
|
|
|
|
|
|
2/23/2024 |
49.78 |
50.43 |
49.68 |
50.01 |
50.01 |
3,713,400 |
|
Friday |
50.01 |
50.78 |
1.54% |
|
|
|
|
|
|
|
|
|
|
|
2/22/2024 |
50.63 |
50.91 |
49.45 |
49.56 |
49.56 |
6,012,700 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/21/2024 |
49.83 |
49.98 |
49.07 |
49.54 |
49.54 |
2,562,200 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
49.83 |
50.91 |
2.17% |
|
2/20/2024 |
50.69 |
50.85 |
49.92 |
50.26 |
50.26 |
4,252,800 |
|
Tuesday |
|
|
|
|
|
50.26 |
50.91 |
1.29% |
|
|
50.69 |
50.91 |
0.43% |
|
2/16/2024 |
52.40 |
52.74 |
51.07 |
51.09 |
51.09 |
3,890,100 |
|
Friday |
51.09 |
50.91 |
-0.35% |
|
|
|
|
|
|
|
|
|
|
|
2/15/2024 |
53.04 |
53.04 |
51.58 |
52.09 |
52.09 |
5,437,400 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/14/2024 |
52.50 |
53.20 |
52.24 |
52.76 |
52.76 |
4,335,000 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/13/2024 |
50.70 |
52.49 |
50.53 |
52.06 |
52.06 |
5,536,200 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
50.70 |
53.20 |
4.93% |
|
2/12/2024 |
53.00 |
53.52 |
52.38 |
52.42 |
52.42 |
7,102,200 |
|
Monday |
|
|
|
|
|
52.42 |
53.20 |
1.49% |
|
|
53.00 |
53.52 |
0.98% |
|
2/9/2024 |
56.62 |
57.33 |
53.22 |
53.80 |
53.80 |
5,311,900 |
|
Friday |
53.80 |
53.52 |
-0.52% |
|
|
|
|
|
|
|
|
|
|
|
2/8/2024 |
54.49 |
57.12 |
54.13 |
56.07 |
56.07 |
12,025,300 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
54.49 |
57.33 |
5.21% |
|
2/7/2024 |
59.90 |
61.00 |
59.58 |
60.65 |
60.65 |
3,110,900 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/6/2024 |
60.55 |
60.76 |
58.86 |
59.58 |
59.58 |
2,060,100 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/5/2024 |
61.23 |
61.41 |
58.91 |
60.03 |
60.03 |
2,651,400 |
|
Monday |
|
|
|
|
|
60.03 |
61.00 |
1.62% |
|
|
|
|
|
|
2/2/2024 |
59.04 |
61.33 |
58.99 |
60.70 |
60.70 |
3,989,900 |
|
Friday |
60.70 |
61.41 |
1.17% |
|
|
|
|
|
|
|
|
|
|
|
2/1/2024 |
57.36 |
58.53 |
57.36 |
58.30 |
58.30 |
1,938,100 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/31/2024 |
58.47 |
58.61 |
56.96 |
57.00 |
57.00 |
2,242,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
58.47 |
61.41 |
5.03% |
|
1/30/2024 |
59.90 |
59.96 |
59.23 |
59.35 |
59.35 |
2,131,600 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/29/2024 |
58.53 |
59.84 |
58.53 |
59.83 |
59.83 |
2,824,600 |
|
Monday |
|
|
|
|
|
59.83 |
61.33 |
2.50% |
|
|
|
|
|
|
1/26/2024 |
58.04 |
58.50 |
57.62 |
58.26 |
58.26 |
1,999,000 |
|
Friday |
58.26 |
61.33 |
5.26% |
|
|
|
|
|
|
|
58.04 |
59.96 |
3.31% |
|
1/25/2024 |
58.94 |
59.01 |
57.86 |
58.19 |
58.19 |
2,011,900 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/24/2024 |
58.78 |
59.38 |
58.38 |
58.65 |
58.65 |
2,995,400 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/23/2024 |
58.29 |
58.50 |
57.90 |
58.24 |
58.24 |
1,575,600 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/22/2024 |
58.70 |
59.18 |
58.01 |
58.29 |
58.29 |
2,115,300 |
|
Monday |
|
|
|
|
|
58.29 |
59.38 |
1.87% |
|
|
|
|
|
|
1/19/2024 |
57.38 |
57.94 |
56.94 |
57.90 |
57.90 |
2,599,200 |
|
Friday |
57.90 |
59.38 |
2.56% |
|
|
|
|
|
|
|
|
|
|
|
1/18/2024 |
56.47 |
57.11 |
55.81 |
57.05 |
57.05 |
2,222,600 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/17/2024 |
55.25 |
55.68 |
54.12 |
55.67 |
55.67 |
1,594,200 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
55.25 |
59.18 |
7.11% |
|
1/16/2024 |
56.18 |
56.82 |
55.39 |
55.78 |
55.78 |
1,570,800 |
|
Tuesday |
|
|
|
|
|
55.78 |
57.94 |
3.87% |
|
|
56.18 |
59.18 |
5.34% |
|
1/12/2024 |
56.49 |
56.90 |
56.09 |
56.25 |
56.25 |
1,921,800 |
|
Friday |
56.25 |
57.94 |
3.00% |
|
|
|
|
|
|
|
|
|
|
|
1/11/2024 |
55.10 |
56.36 |
54.78 |
56.35 |
56.35 |
2,825,900 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/10/2024 |
54.08 |
54.98 |
53.59 |
54.87 |
54.87 |
1,672,800 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/9/2024 |
53.40 |
54.07 |
53.24 |
53.80 |
53.80 |
1,502,000 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
53.40 |
56.90 |
6.55% |
|
1/8/2024 |
52.33 |
53.77 |
52.33 |
53.75 |
53.75 |
1,928,200 |
|
Monday |
|
|
|
|
|
53.75 |
56.90 |
5.86% |
|
|
|
|
|
|
1/5/2024 |
51.98 |
52.48 |
51.41 |
51.75 |
51.75 |
3,058,100 |
|
Friday |
51.75 |
56.90 |
9.95% |
|
|
|
|
|
|
|
|
|
|
|
1/4/2024 |
51.50 |
51.94 |
51.04 |
51.66 |
51.66 |
2,378,100 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
51.50 |
54.98 |
6.76% |
|
1/3/2024 |
52.24 |
52.30 |
51.49 |
51.64 |
51.64 |
2,273,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
52.24 |
54.07 |
3.49% |
|
1/2/2024 |
54.11 |
54.11 |
52.11 |
52.80 |
52.80 |
2,138,500 |
|
Tuesday |
|
|
|
|
|
52.80 |
52.48 |
-0.61% |
|
|
54.11 |
54.11 |
0.00% |
|
12/29/2023 |
55.25 |
55.41 |
54.57 |
54.69 |
54.69 |
1,387,000 |
|
Friday |
54.69 |
54.11 |
-1.06% |
|
|
|
|
|
|
|
55.25 |
55.41 |
0.29% |
|
12/28/2023 |
55.42 |
55.60 |
55.12 |
55.37 |
55.37 |
1,103,600 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/27/2023 |
55.90 |
56.11 |
55.33 |
55.39 |
55.39 |
888,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/26/2023 |
55.41 |
55.89 |
55.18 |
55.85 |
55.85 |
1,895,400 |
|
Tuesday |
|
|
|
|
|
55.85 |
56.11 |
0.47% |
|
|
|
|
|
|
12/22/2023 |
55.33 |
55.67 |
54.87 |
55.37 |
55.37 |
3,045,600 |
|
Friday |
55.37 |
56.11 |
1.34% |
|
|
|
|
|
|
|
|
|
|
|
12/21/2023 |
54.56 |
55.28 |
54.15 |
55.23 |
55.23 |
1,396,700 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/20/2023 |
54.71 |
54.86 |
53.99 |
54.07 |
54.07 |
2,104,400 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
54.71 |
56.11 |
2.56% |
|
12/19/2023 |
55.77 |
56.18 |
54.95 |
55.18 |
55.18 |
2,025,800 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/18/2023 |
54.55 |
55.57 |
54.34 |
55.53 |
55.53 |
2,806,100 |
|
Monday |
|
|
|
|
|
55.53 |
56.18 |
1.17% |
|
|
54.55 |
56.18 |
2.99% |
|
12/15/2023 |
54.70 |
54.89 |
54.14 |
54.62 |
54.62 |
3,571,400 |
|
Friday |
54.62 |
56.18 |
2.86% |
|
|
|
|
|
|
|
|
|
|
|
12/14/2023 |
54.69 |
55.45 |
53.59 |
54.63 |
54.63 |
3,162,800 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/13/2023 |
54.98 |
55.16 |
53.85 |
54.65 |
54.65 |
2,751,900 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/12/2023 |
54.48 |
55.15 |
54.06 |
54.74 |
54.74 |
2,181,600 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
54.48 |
55.57 |
2.00% |
|
12/11/2023 |
53.93 |
54.83 |
53.71 |
54.52 |
54.52 |
1,772,400 |
|
Monday |
|
|
|
|
|
54.52 |
55.45 |
1.71% |
|
|
53.93 |
55.45 |
2.82% |
|
12/8/2023 |
53.59 |
54.17 |
53.45 |
54.13 |
54.13 |
2,036,300 |
|
Friday |
54.13 |
55.45 |
2.44% |
|
|
|
|
|
|
|
53.59 |
55.45 |
3.47% |
|
12/7/2023 |
53.91 |
54.32 |
53.69 |
53.94 |
53.94 |
1,894,700 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
53.91 |
55.16 |
2.32% |
|
12/6/2023 |
54.45 |
54.93 |
54.17 |
54.19 |
54.19 |
1,953,200 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
54.45 |
55.15 |
1.29% |
|
12/5/2023 |
54.41 |
54.71 |
53.86 |
54.46 |
54.46 |
1,223,500 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
54.41 |
54.93 |
0.96% |
|
12/4/2023 |
54.47 |
55.18 |
54.18 |
54.73 |
54.73 |
2,861,000 |
|
Monday |
|
|
|
|
|
54.73 |
54.93 |
0.37% |
|
|
54.47 |
55.18 |
1.30% |
|
12/1/2023 |
53.46 |
54.86 |
53.25 |
54.82 |
54.82 |
2,971,800 |
|
Friday |
54.82 |
55.18 |
0.66% |
|
|
|
|
|
|
|
53.46 |
55.18 |
3.22% |
|
11/30/2023 |
53.63 |
54.02 |
52.81 |
53.55 |
53.55 |
2,346,900 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/29/2023 |
53.00 |
53.83 |
52.79 |
53.43 |
53.43 |
3,002,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/28/2023 |
52.00 |
52.54 |
51.88 |
52.25 |
52.25 |
1,635,500 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
52.00 |
55.18 |
6.12% |
|
11/27/2023 |
51.99 |
52.31 |
51.72 |
52.05 |
52.05 |
1,766,900 |
|
Monday |
|
|
|
|
|
|
|
|
|
|
51.99 |
54.86 |
5.52% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|