|
StockDips.com |
|
|
Match Group, Inc. (MTCH) |
|
|
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 |
9/5/2024 |
36.45 |
36.90 |
36.08 |
36.51 |
36.51 |
3,702,219 |
|
Thursday |
|
|
|
3.70% |
|
|
|
|
3.57% |
|
|
|
|
3.76% |
9/4/2024 |
36.62 |
37.18 |
36.40 |
36.45 |
36.45 |
2,560,100 |
|
Wednesday |
|
|
|
Highest |
|
|
|
|
Highest |
|
36.62 |
37.18 |
1.53% |
Highest |
9/3/2024 |
36.89 |
37.95 |
36.66 |
36.84 |
36.84 |
3,490,800 |
|
Tuesday |
|
|
|
16.81% |
|
36.84 |
37.18 |
0.92% |
16.99% |
|
36.89 |
37.95 |
2.87% |
17.06% |
8/30/2024 |
37.59 |
37.59 |
36.65 |
37.21 |
37.21 |
3,626,300 |
|
Friday |
37.21 |
37.95 |
1.99% |
Lowest |
|
|
|
|
Lowest |
|
|
|
|
Lowest |
8/29/2024 |
37.12 |
37.47 |
36.93 |
37.19 |
37.19 |
3,245,600 |
|
Thursday |
|
|
|
-0.10% |
|
|
|
|
0.03% |
|
|
|
|
0.14% |
8/28/2024 |
37.10 |
37.23 |
36.63 |
36.74 |
36.74 |
2,345,100 |
|
Wednesday |
|
|
|
Success |
|
|
|
|
Success |
|
|
|
|
Success |
8/27/2024 |
37.15 |
37.36 |
36.92 |
37.09 |
37.09 |
3,147,100 |
|
Tuesday |
|
|
|
74.07% |
|
|
|
|
74.07% |
|
37.15 |
37.95 |
2.15% |
80.88% |
8/26/2024 |
37.67 |
37.90 |
37.34 |
37.37 |
37.37 |
2,954,200 |
|
Monday |
|
|
|
|
|
37.37 |
37.59 |
0.59% |
|
|
|
|
|
|
8/23/2024 |
36.67 |
37.42 |
36.59 |
37.32 |
37.32 |
5,294,400 |
|
Friday |
37.32 |
37.90 |
1.55% |
|
|
|
|
|
|
|
|
|
|
|
8/22/2024 |
37.10 |
37.16 |
36.36 |
36.42 |
36.42 |
4,800,500 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
37.10 |
37.90 |
2.16% |
|
8/21/2024 |
36.69 |
37.58 |
36.44 |
37.14 |
37.14 |
4,550,400 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
8/20/2024 |
36.36 |
36.60 |
36.17 |
36.53 |
36.53 |
3,375,900 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
36.36 |
37.90 |
4.24% |
|
8/19/2024 |
34.91 |
36.70 |
34.91 |
36.58 |
36.58 |
3,884,700 |
|
Monday |
|
|
|
|
|
36.58 |
37.58 |
2.73% |
|
|
34.91 |
37.58 |
7.65% |
|
8/16/2024 |
35.25 |
35.37 |
34.49 |
35.19 |
35.19 |
2,962,000 |
|
Friday |
35.19 |
37.58 |
6.79% |
|
|
|
|
|
|
|
35.25 |
37.58 |
6.61% |
|
8/15/2024 |
34.81 |
35.67 |
34.30 |
35.64 |
35.64 |
4,797,800 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
8/14/2024 |
34.53 |
35.09 |
34.06 |
34.17 |
34.17 |
3,198,200 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
34.53 |
36.70 |
6.28% |
|
8/13/2024 |
33.66 |
34.63 |
33.36 |
34.56 |
34.56 |
4,803,600 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
33.66 |
36.70 |
9.03% |
|
8/12/2024 |
35.04 |
35.04 |
33.71 |
33.77 |
33.77 |
3,530,200 |
|
Monday |
|
|
|
|
|
33.77 |
35.67 |
5.63% |
|
|
|
|
|
|
8/9/2024 |
34.77 |
35.00 |
34.49 |
34.85 |
34.85 |
3,680,800 |
|
Friday |
34.85 |
35.67 |
2.35% |
|
|
|
|
|
|
|
34.77 |
35.67 |
2.59% |
|
8/8/2024 |
34.24 |
35.09 |
33.99 |
34.87 |
34.87 |
4,784,900 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
34.24 |
35.09 |
2.48% |
|
8/7/2024 |
36.20 |
36.76 |
34.78 |
34.95 |
34.95 |
4,954,900 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
8/6/2024 |
35.74 |
36.01 |
35.10 |
35.68 |
35.68 |
3,565,100 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
8/5/2024 |
35.12 |
35.83 |
34.49 |
35.66 |
35.66 |
7,268,500 |
|
Monday |
|
|
|
|
|
35.66 |
36.76 |
3.07% |
|
|
35.12 |
36.76 |
4.66% |
|
8/2/2024 |
37.01 |
37.32 |
36.19 |
36.67 |
36.67 |
5,757,500 |
|
Friday |
36.67 |
36.76 |
0.23% |
|
|
|
|
|
|
|
37.01 |
37.32 |
0.84% |
|
8/1/2024 |
38.52 |
38.52 |
36.05 |
37.57 |
37.57 |
9,198,900 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
7/31/2024 |
38.00 |
38.84 |
36.13 |
38.14 |
38.14 |
21,731,500 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
7/30/2024 |
33.18 |
33.88 |
33.08 |
33.69 |
33.69 |
4,331,600 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
33.18 |
38.84 |
17.06% |
|
7/29/2024 |
33.54 |
34.05 |
33.03 |
33.20 |
33.20 |
6,290,000 |
|
Monday |
|
|
|
|
|
33.20 |
38.84 |
16.99% |
|
|
|
|
|
|
7/26/2024 |
33.30 |
33.35 |
32.71 |
33.25 |
33.25 |
3,176,600 |
|
Friday |
33.25 |
38.84 |
16.81% |
|
|
|
|
|
|
|
|
|
|
|
7/25/2024 |
33.06 |
33.65 |
31.79 |
33.25 |
33.25 |
6,752,300 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
7/24/2024 |
34.04 |
34.20 |
32.94 |
32.99 |
32.99 |
4,380,400 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
34.04 |
34.20 |
0.47% |
|
7/23/2024 |
34.29 |
34.82 |
34.27 |
34.35 |
34.35 |
4,970,500 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
34.29 |
34.82 |
1.55% |
|
7/22/2024 |
34.79 |
34.86 |
34.29 |
34.41 |
34.41 |
3,965,500 |
|
Monday |
|
|
|
|
|
34.41 |
34.82 |
1.19% |
|
|
|
|
|
|
7/19/2024 |
34.79 |
34.99 |
34.42 |
34.67 |
34.67 |
4,074,700 |
|
Friday |
34.67 |
34.86 |
0.55% |
|
|
|
|
|
|
|
34.79 |
34.99 |
0.59% |
|
7/18/2024 |
35.58 |
36.33 |
34.83 |
34.99 |
34.99 |
7,845,100 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
7/17/2024 |
34.19 |
35.95 |
33.98 |
35.55 |
35.55 |
9,712,800 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
34.19 |
36.33 |
6.26% |
|
7/16/2024 |
34.22 |
35.04 |
33.68 |
34.41 |
34.41 |
15,605,800 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
7/15/2024 |
31.89 |
32.31 |
31.71 |
32.02 |
32.02 |
8,595,300 |
|
Monday |
|
|
|
|
|
32.02 |
36.33 |
13.46% |
|
|
31.89 |
36.33 |
13.92% |
|
7/12/2024 |
31.67 |
32.83 |
31.42 |
32.28 |
32.28 |
6,627,100 |
|
Friday |
32.28 |
36.33 |
12.55% |
|
|
|
|
|
|
|
|
|
|
|
7/11/2024 |
31.31 |
31.77 |
30.96 |
31.55 |
31.55 |
7,445,400 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
7/10/2024 |
31.16 |
31.17 |
30.52 |
30.85 |
30.85 |
6,429,000 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
7/9/2024 |
30.15 |
31.05 |
30.10 |
30.94 |
30.94 |
5,785,700 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
30.15 |
32.83 |
8.89% |
|
7/8/2024 |
29.55 |
30.21 |
29.44 |
30.20 |
30.20 |
4,976,500 |
|
Monday |
|
|
|
|
|
30.20 |
32.83 |
8.71% |
|
|
|
|
|
|
7/5/2024 |
29.42 |
29.60 |
29.15 |
29.42 |
29.42 |
3,859,200 |
|
Friday |
29.42 |
32.83 |
11.59% |
|
|
|
|
|
|
|
29.42 |
31.77 |
7.99% |
|
7/3/2024 |
29.55 |
29.98 |
29.50 |
29.52 |
29.52 |
1,895,700 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
7/2/2024 |
29.46 |
29.62 |
29.21 |
29.45 |
29.45 |
3,510,100 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
7/1/2024 |
30.34 |
30.55 |
29.13 |
29.34 |
29.34 |
5,058,400 |
|
Monday |
|
|
|
|
|
29.34 |
29.98 |
2.18% |
|
|
30.34 |
30.55 |
0.69% |
|
6/28/2024 |
30.35 |
30.54 |
30.06 |
30.38 |
30.38 |
11,048,700 |
|
Friday |
30.38 |
30.55 |
0.56% |
|
|
|
|
|
|
|
30.35 |
30.55 |
0.66% |
|
6/27/2024 |
30.23 |
30.62 |
30.14 |
30.45 |
30.45 |
7,211,000 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
30.23 |
30.62 |
1.29% |
|
6/26/2024 |
30.12 |
30.56 |
29.92 |
30.32 |
30.32 |
5,596,600 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
30.12 |
30.62 |
1.66% |
|
6/25/2024 |
30.70 |
30.92 |
29.93 |
30.24 |
30.24 |
5,262,700 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
30.70 |
30.92 |
0.73% |
|
6/24/2024 |
30.96 |
31.51 |
30.76 |
30.80 |
30.80 |
4,537,500 |
|
Monday |
|
|
|
|
|
30.80 |
30.92 |
0.41% |
|
|
30.96 |
31.51 |
1.79% |
|
6/21/2024 |
30.36 |
31.11 |
30.29 |
31.01 |
31.01 |
12,732,600 |
|
Friday |
31.01 |
31.51 |
1.63% |
|
|
|
|
|
|
|
|
|
|
|
6/20/2024 |
30.39 |
30.54 |
29.99 |
30.29 |
30.29 |
3,012,700 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
30.39 |
31.51 |
3.70% |
|
6/18/2024 |
30.51 |
31.52 |
30.24 |
30.47 |
30.47 |
4,395,600 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
30.51 |
31.52 |
3.31% |
|
6/17/2024 |
31.28 |
31.49 |
30.53 |
30.54 |
30.54 |
3,693,900 |
|
Monday |
|
|
|
|
|
30.54 |
31.52 |
3.21% |
|
|
31.28 |
31.52 |
0.77% |
|
6/14/2024 |
31.31 |
31.65 |
31.05 |
31.55 |
31.55 |
3,844,300 |
|
Friday |
31.55 |
31.52 |
-0.10% |
|
|
|
|
|
|
|
31.31 |
31.65 |
1.09% |
|
6/13/2024 |
31.08 |
32.15 |
30.99 |
31.61 |
31.61 |
5,467,300 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
6/12/2024 |
32.23 |
32.37 |
30.95 |
31.05 |
31.05 |
3,909,700 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
6/11/2024 |
31.72 |
31.81 |
31.25 |
31.71 |
31.71 |
3,085,000 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
31.72 |
32.37 |
2.05% |
|
6/10/2024 |
31.74 |
32.04 |
31.34 |
31.85 |
31.85 |
2,944,200 |
|
Monday |
|
|
|
|
|
31.85 |
32.37 |
1.63% |
|
|
31.74 |
32.37 |
1.98% |
|
6/7/2024 |
32.45 |
32.57 |
31.90 |
32.02 |
32.02 |
3,567,400 |
|
Friday |
32.02 |
32.37 |
1.09% |
|
|
|
|
|
|
|
32.45 |
32.57 |
0.37% |
|
6/6/2024 |
31.21 |
32.72 |
31.21 |
32.70 |
32.70 |
3,783,500 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
31.21 |
32.72 |
4.84% |
|
6/5/2024 |
31.23 |
31.67 |
31.07 |
31.44 |
31.44 |
4,017,500 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
6/4/2024 |
30.71 |
31.27 |
30.66 |
31.08 |
31.08 |
2,972,100 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
30.71 |
32.72 |
6.55% |
|
6/3/2024 |
30.69 |
31.11 |
30.51 |
31.02 |
31.02 |
4,183,900 |
|
Monday |
|
|
|
|
|
31.02 |
32.72 |
5.48% |
|
|
|
|
|
|
5/31/2024 |
29.96 |
30.67 |
29.60 |
30.63 |
30.63 |
6,347,100 |
|
Friday |
30.63 |
32.72 |
6.82% |
|
|
|
|
|
|
|
|
|
|
|
5/30/2024 |
29.76 |
30.06 |
29.39 |
29.96 |
29.96 |
4,770,400 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
5/29/2024 |
29.00 |
29.57 |
28.98 |
29.54 |
29.54 |
4,875,000 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
29.00 |
31.27 |
7.83% |
|
5/28/2024 |
29.26 |
30.12 |
29.25 |
29.35 |
29.35 |
4,486,500 |
|
Tuesday |
|
|
|
|
|
29.35 |
30.67 |
4.50% |
|
|
29.26 |
31.11 |
6.32% |
|
5/24/2024 |
29.60 |
29.69 |
29.17 |
29.40 |
29.40 |
3,808,500 |
|
Friday |
29.40 |
30.67 |
4.32% |
|
|
|
|
|
|
|
|
|
|
|
5/23/2024 |
29.50 |
29.93 |
29.39 |
29.48 |
29.48 |
4,965,800 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
29.50 |
30.12 |
2.10% |
|
5/22/2024 |
29.97 |
30.36 |
29.45 |
29.61 |
29.61 |
3,581,400 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
29.97 |
30.36 |
1.30% |
|
5/21/2024 |
30.31 |
30.73 |
29.97 |
30.03 |
30.03 |
4,045,700 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
30.31 |
30.73 |
1.37% |
|
5/20/2024 |
31.10 |
31.29 |
30.21 |
30.38 |
30.38 |
4,706,700 |
|
Monday |
|
|
|
|
|
30.38 |
30.73 |
1.14% |
|
|
31.10 |
31.29 |
0.61% |
|
5/17/2024 |
31.40 |
31.54 |
31.16 |
31.21 |
31.21 |
2,876,700 |
|
Friday |
31.21 |
31.29 |
0.26% |
|
|
|
|
|
|
|
|
|
|
|
5/16/2024 |
31.12 |
31.49 |
30.97 |
31.36 |
31.36 |
3,804,000 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
31.12 |
31.54 |
1.35% |
|
5/15/2024 |
32.07 |
32.14 |
31.24 |
31.36 |
31.36 |
4,974,500 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
5/14/2024 |
31.31 |
31.96 |
31.11 |
31.94 |
31.94 |
9,047,400 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
5/13/2024 |
30.96 |
31.57 |
30.51 |
30.96 |
30.96 |
7,544,500 |
|
Monday |
|
|
|
|
|
30.96 |
32.14 |
3.81% |
|
|
|
|
|
|
5/10/2024 |
30.57 |
30.77 |
29.90 |
30.69 |
30.69 |
4,684,400 |
|
Friday |
30.69 |
32.14 |
4.72% |
|
|
|
|
|
|
|
30.57 |
32.14 |
5.14% |
|
5/9/2024 |
30.13 |
30.64 |
29.82 |
30.58 |
30.58 |
7,001,500 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
5/8/2024 |
28.96 |
30.20 |
27.66 |
29.82 |
29.82 |
20,560,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
28.96 |
31.96 |
10.38% |
|
5/7/2024 |
32.22 |
32.44 |
31.46 |
31.51 |
31.51 |
9,161,600 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
32.22 |
32.44 |
0.68% |
|
5/6/2024 |
31.90 |
32.47 |
31.88 |
32.24 |
32.24 |
5,944,600 |
|
Monday |
|
|
|
|
|
32.24 |
32.44 |
0.62% |
|
|
31.90 |
32.47 |
1.79% |
|
5/3/2024 |
31.80 |
32.29 |
31.57 |
31.93 |
31.93 |
5,812,800 |
|
Friday |
31.93 |
32.47 |
1.69% |
|
|
|
|
|
|
|
|
|
|
|
5/2/2024 |
31.50 |
31.66 |
30.72 |
31.29 |
31.29 |
3,468,200 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
5/1/2024 |
31.19 |
31.95 |
30.92 |
31.18 |
31.18 |
4,391,900 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
4/30/2024 |
31.27 |
31.90 |
30.81 |
30.82 |
30.82 |
4,451,800 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
31.27 |
32.47 |
3.84% |
|
4/29/2024 |
31.94 |
32.22 |
31.35 |
31.53 |
31.53 |
2,679,200 |
|
Monday |
|
|
|
|
|
31.53 |
32.29 |
2.41% |
|
|
|
|
|
|
4/26/2024 |
32.08 |
32.30 |
31.73 |
31.89 |
31.89 |
2,583,000 |
|
Friday |
31.89 |
32.29 |
1.25% |
|
|
|
|
|
|
|
|
|
|
|
4/25/2024 |
31.33 |
31.73 |
31.08 |
31.69 |
31.69 |
4,375,500 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
31.33 |
32.30 |
3.10% |
|
4/24/2024 |
31.56 |
32.02 |
31.41 |
31.94 |
31.94 |
2,609,000 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
31.56 |
32.30 |
2.34% |
|
4/23/2024 |
32.05 |
32.32 |
31.63 |
31.69 |
31.69 |
3,361,800 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
4/22/2024 |
32.53 |
32.65 |
31.89 |
31.96 |
31.96 |
3,590,500 |
|
Monday |
|
|
|
|
|
31.96 |
32.32 |
1.13% |
|
|
|
|
|
|
4/19/2024 |
32.32 |
32.48 |
31.98 |
32.18 |
32.18 |
4,041,400 |
|
Friday |
32.18 |
32.65 |
1.46% |
|
|
|
|
|
|
|
|
|
|
|
4/18/2024 |
31.50 |
32.87 |
31.41 |
32.22 |
32.22 |
3,830,800 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
31.50 |
32.87 |
4.35% |
|
4/17/2024 |
31.98 |
32.49 |
31.69 |
32.28 |
32.28 |
3,651,900 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
4/16/2024 |
31.89 |
32.35 |
31.64 |
31.73 |
31.73 |
3,809,700 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
31.89 |
32.87 |
3.07% |
|
4/15/2024 |
32.74 |
33.04 |
31.89 |
31.96 |
31.96 |
5,324,500 |
|
Monday |
|
|
|
|
|
31.96 |
32.87 |
2.85% |
|
|
|
|
|
|
4/12/2024 |
33.48 |
33.61 |
32.56 |
32.68 |
32.68 |
5,351,400 |
|
Friday |
32.68 |
33.04 |
1.10% |
|
|
|
|
|
|
|
33.48 |
33.61 |
0.39% |
|
4/11/2024 |
33.72 |
33.99 |
33.18 |
33.81 |
33.81 |
3,354,300 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
4/10/2024 |
34.50 |
34.60 |
33.29 |
33.47 |
33.47 |
6,144,600 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
34.50 |
34.60 |
0.29% |
|
4/9/2024 |
34.25 |
35.76 |
34.20 |
35.11 |
35.11 |
3,844,500 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
4/8/2024 |
33.69 |
34.31 |
33.58 |
34.05 |
34.05 |
2,651,600 |
|
Monday |
|
|
|
|
|
34.05 |
35.76 |
5.01% |
|
|
33.69 |
35.76 |
6.13% |
|
4/5/2024 |
33.70 |
34.04 |
33.34 |
33.71 |
33.71 |
4,447,600 |
|
Friday |
33.71 |
35.76 |
6.07% |
|
|
|
|
|
|
|
33.70 |
35.76 |
6.10% |
|
4/4/2024 |
35.93 |
36.03 |
33.70 |
33.72 |
33.72 |
6,366,300 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
4/3/2024 |
35.14 |
35.90 |
34.95 |
35.77 |
35.77 |
2,616,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
35.14 |
36.03 |
2.53% |
|
4/2/2024 |
35.53 |
35.75 |
35.18 |
35.22 |
35.22 |
3,163,100 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
35.53 |
36.03 |
1.41% |
|
4/1/2024 |
36.34 |
36.43 |
35.80 |
35.91 |
35.91 |
3,636,300 |
|
Monday |
|
|
|
|
|
35.91 |
36.03 |
0.33% |
|
|
|
|
|
|
3/28/2024 |
36.10 |
36.99 |
36.10 |
36.28 |
36.28 |
5,687,900 |
|
Thursday |
36.28 |
36.43 |
0.41% |
|
|
|
|
|
|
|
|
|
|
|
3/27/2024 |
35.92 |
36.19 |
35.37 |
35.88 |
35.88 |
4,296,600 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/26/2024 |
35.58 |
36.01 |
35.31 |
35.67 |
35.67 |
5,823,100 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/25/2024 |
35.95 |
36.06 |
35.07 |
35.34 |
35.34 |
4,316,500 |
|
Monday |
|
|
|
|
|
35.34 |
36.99 |
4.65% |
|
|
|
|
|
|
3/22/2024 |
35.74 |
36.28 |
35.66 |
35.75 |
35.75 |
4,698,900 |
|
Friday |
35.75 |
36.99 |
3.45% |
|
|
|
|
|
|
|
|
|
|
|
3/21/2024 |
36.25 |
36.31 |
35.47 |
35.69 |
35.69 |
7,413,200 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/20/2024 |
35.62 |
36.06 |
34.94 |
36.01 |
36.01 |
8,639,400 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
35.62 |
36.31 |
1.95% |
|
3/19/2024 |
35.07 |
35.74 |
34.82 |
35.71 |
35.71 |
8,267,100 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
35.07 |
36.31 |
3.54% |
|
3/18/2024 |
33.57 |
35.16 |
33.57 |
35.13 |
35.13 |
6,522,600 |
|
Monday |
|
|
|
|
|
35.13 |
36.31 |
3.37% |
|
|
|
|
|
|
3/15/2024 |
33.15 |
33.87 |
33.06 |
33.55 |
33.55 |
15,615,200 |
|
Friday |
33.55 |
36.31 |
8.24% |
|
|
|
|
|
|
|
33.15 |
36.31 |
9.54% |
|
3/14/2024 |
33.20 |
34.11 |
32.33 |
33.32 |
33.32 |
12,902,700 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
33.20 |
36.06 |
8.60% |
|
3/13/2024 |
33.31 |
33.91 |
33.13 |
33.29 |
33.29 |
7,395,600 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
33.31 |
35.74 |
7.30% |
|
3/12/2024 |
33.94 |
34.03 |
33.00 |
33.54 |
33.54 |
6,286,800 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
33.94 |
35.16 |
3.59% |
|
3/11/2024 |
33.83 |
34.72 |
33.83 |
34.10 |
34.10 |
3,490,600 |
|
Monday |
|
|
|
|
|
34.10 |
34.11 |
0.03% |
|
|
33.83 |
34.72 |
2.64% |
|
3/8/2024 |
34.21 |
34.72 |
33.77 |
33.90 |
33.90 |
5,252,600 |
|
Friday |
33.90 |
34.72 |
2.43% |
|
|
|
|
|
|
|
|
|
|
|
3/7/2024 |
33.80 |
34.45 |
33.62 |
34.11 |
34.11 |
7,021,700 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
33.80 |
34.72 |
2.73% |
|
3/6/2024 |
34.85 |
35.11 |
33.62 |
33.84 |
33.84 |
8,873,200 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/5/2024 |
34.62 |
35.18 |
34.32 |
34.58 |
34.58 |
5,436,400 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
34.62 |
35.18 |
1.62% |
|
3/4/2024 |
35.86 |
35.91 |
34.85 |
35.06 |
35.06 |
6,480,500 |
|
Monday |
|
|
|
|
|
35.06 |
35.18 |
0.34% |
|
|
35.86 |
35.91 |
0.14% |
|
3/1/2024 |
36.05 |
36.40 |
35.34 |
35.91 |
35.91 |
5,335,400 |
|
Friday |
35.91 |
35.91 |
0.00% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|