|
StockDips.com |
|
|
StoneCo Ltd (STNE) |
|
|
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 |
3/27/2024 |
16.73 |
16.81 |
16.31 |
16.72 |
16.72 |
4,911,912 |
|
Wednesday |
|
|
|
6.11% |
|
|
|
|
4.84% |
|
|
|
|
5.62% |
3/26/2024 |
16.22 |
17.27 |
16.20 |
16.64 |
16.64 |
8,179,800 |
|
Tuesday |
|
|
|
Highest |
|
|
|
|
Highest |
|
|
|
|
Highest |
3/25/2024 |
16.16 |
16.47 |
15.81 |
15.83 |
15.83 |
3,966,800 |
|
Monday |
|
|
|
32.65% |
|
15.83 |
17.27 |
9.10% |
17.52% |
|
16.16 |
17.27 |
6.87% |
22.52% |
3/22/2024 |
16.67 |
16.67 |
16.28 |
16.30 |
16.30 |
4,628,600 |
|
Friday |
16.30 |
17.27 |
5.95% |
Lowest |
|
|
|
|
Lowest |
|
16.67 |
17.27 |
3.60% |
Lowest |
3/21/2024 |
16.92 |
16.95 |
16.47 |
16.77 |
16.77 |
7,099,100 |
|
Thursday |
|
|
|
-0.28% |
|
|
|
|
-2.69% |
|
|
|
|
0.06% |
3/20/2024 |
16.29 |
17.00 |
15.82 |
16.78 |
16.78 |
6,880,500 |
|
Wednesday |
|
|
|
Success |
|
|
|
|
Success |
|
|
|
|
Success |
3/19/2024 |
15.43 |
16.74 |
15.12 |
16.27 |
16.27 |
20,335,900 |
|
Tuesday |
|
|
|
88.89% |
|
|
|
|
81.48% |
|
15.43 |
17.00 |
10.17% |
88.46% |
3/18/2024 |
17.58 |
17.68 |
17.22 |
17.47 |
17.47 |
8,910,500 |
|
Monday |
|
|
|
|
|
17.47 |
17.00 |
-2.69% |
|
|
|
|
|
|
3/15/2024 |
17.20 |
17.43 |
17.08 |
17.30 |
17.30 |
5,186,500 |
|
Friday |
17.30 |
17.68 |
2.20% |
|
|
|
|
|
|
|
17.20 |
17.68 |
2.79% |
|
3/14/2024 |
17.25 |
17.36 |
16.86 |
17.35 |
17.35 |
3,005,600 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
17.25 |
17.68 |
2.49% |
|
3/13/2024 |
17.18 |
17.66 |
17.15 |
17.28 |
17.28 |
3,820,500 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
17.18 |
17.68 |
2.91% |
|
3/12/2024 |
16.96 |
17.47 |
16.86 |
17.26 |
17.26 |
3,027,900 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/11/2024 |
16.73 |
16.97 |
16.49 |
16.96 |
16.96 |
3,545,900 |
|
Monday |
|
|
|
|
|
16.96 |
17.66 |
4.13% |
|
|
|
|
|
|
3/8/2024 |
16.65 |
16.98 |
16.50 |
16.68 |
16.68 |
3,535,200 |
|
Friday |
16.68 |
17.66 |
5.88% |
|
|
|
|
|
|
|
|
|
|
|
3/7/2024 |
16.42 |
16.70 |
16.25 |
16.60 |
16.60 |
3,684,200 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/6/2024 |
16.50 |
16.86 |
16.33 |
16.39 |
16.39 |
4,148,500 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
3/5/2024 |
16.26 |
16.32 |
15.90 |
15.98 |
15.98 |
4,942,100 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
16.26 |
16.98 |
4.43% |
|
3/4/2024 |
17.09 |
17.21 |
16.35 |
16.42 |
16.42 |
4,933,300 |
|
Monday |
|
|
|
|
|
16.42 |
16.98 |
3.41% |
|
|
17.09 |
17.21 |
0.70% |
|
3/1/2024 |
17.21 |
17.45 |
16.97 |
17.12 |
17.12 |
5,280,600 |
|
Friday |
17.12 |
17.21 |
0.53% |
|
|
|
|
|
|
|
|
|
|
|
2/29/2024 |
17.49 |
17.58 |
17.09 |
17.21 |
17.21 |
2,904,100 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/28/2024 |
17.10 |
17.44 |
17.02 |
17.26 |
17.26 |
2,356,700 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
17.10 |
17.58 |
2.81% |
|
2/27/2024 |
17.16 |
17.43 |
16.95 |
17.37 |
17.37 |
2,815,100 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/26/2024 |
17.00 |
17.21 |
16.94 |
17.06 |
17.06 |
3,264,300 |
|
Monday |
|
|
|
|
|
17.06 |
17.58 |
3.05% |
|
|
|
|
|
|
2/23/2024 |
16.48 |
17.04 |
16.43 |
16.83 |
16.83 |
5,140,600 |
|
Friday |
16.83 |
17.58 |
4.46% |
|
|
|
|
|
|
|
16.48 |
17.58 |
6.67% |
|
2/22/2024 |
16.50 |
16.55 |
16.29 |
16.50 |
16.50 |
2,974,500 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/21/2024 |
16.20 |
16.39 |
16.10 |
16.23 |
16.23 |
5,293,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
16.20 |
17.43 |
7.59% |
|
2/20/2024 |
16.39 |
16.62 |
16.26 |
16.57 |
16.57 |
3,534,100 |
|
Tuesday |
|
|
|
|
|
16.57 |
17.04 |
2.84% |
|
|
16.39 |
17.21 |
5.00% |
|
2/16/2024 |
17.18 |
17.19 |
16.48 |
16.50 |
16.50 |
5,993,800 |
|
Friday |
16.50 |
17.04 |
3.27% |
|
|
|
|
|
|
|
17.18 |
17.19 |
0.06% |
|
2/15/2024 |
17.10 |
17.44 |
16.97 |
17.20 |
17.20 |
5,270,100 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
17.10 |
17.44 |
1.99% |
|
2/14/2024 |
17.30 |
17.62 |
17.20 |
17.52 |
17.52 |
3,671,700 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/13/2024 |
16.95 |
17.30 |
16.43 |
17.02 |
17.02 |
6,967,900 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
16.95 |
17.62 |
3.95% |
|
2/12/2024 |
18.06 |
18.19 |
17.37 |
17.55 |
17.55 |
6,079,700 |
|
Monday |
|
|
|
|
|
17.55 |
17.62 |
0.40% |
|
|
18.06 |
18.19 |
0.72% |
|
2/9/2024 |
18.61 |
19.46 |
17.87 |
18.11 |
18.11 |
10,934,800 |
|
Friday |
18.11 |
18.19 |
0.44% |
|
|
|
|
|
|
|
|
|
|
|
2/8/2024 |
18.00 |
18.20 |
17.83 |
18.16 |
18.16 |
4,244,400 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/7/2024 |
18.06 |
18.26 |
17.62 |
17.97 |
17.97 |
3,660,600 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
2/6/2024 |
17.56 |
17.93 |
17.32 |
17.92 |
17.92 |
4,514,000 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
17.56 |
19.46 |
10.82% |
|
2/5/2024 |
18.06 |
18.13 |
17.38 |
17.62 |
17.62 |
4,005,900 |
|
Monday |
|
|
|
|
|
17.62 |
19.46 |
10.44% |
|
|
18.06 |
19.46 |
7.75% |
|
2/2/2024 |
17.67 |
18.34 |
17.67 |
18.21 |
18.21 |
3,858,300 |
|
Friday |
18.21 |
19.46 |
6.86% |
|
|
|
|
|
|
|
17.67 |
18.34 |
3.79% |
|
2/1/2024 |
17.10 |
17.94 |
16.95 |
17.88 |
17.88 |
5,386,000 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
17.10 |
18.34 |
7.25% |
|
1/31/2024 |
17.72 |
17.90 |
17.16 |
17.19 |
17.19 |
5,716,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
17.72 |
18.34 |
3.50% |
|
1/30/2024 |
18.27 |
18.27 |
17.64 |
17.81 |
17.81 |
4,138,300 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
18.27 |
18.34 |
0.38% |
|
1/29/2024 |
18.12 |
18.60 |
18.09 |
18.32 |
18.32 |
5,144,900 |
|
Monday |
|
|
|
|
|
18.32 |
18.34 |
0.11% |
|
|
|
|
|
|
1/26/2024 |
17.90 |
18.27 |
17.78 |
18.10 |
18.10 |
4,192,600 |
|
Friday |
18.10 |
18.60 |
2.76% |
|
|
|
|
|
|
|
|
|
|
|
1/25/2024 |
17.55 |
17.92 |
17.31 |
17.90 |
17.90 |
4,289,300 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/24/2024 |
17.47 |
17.74 |
17.27 |
17.37 |
17.37 |
3,844,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/23/2024 |
17.43 |
17.48 |
17.01 |
17.08 |
17.08 |
4,392,300 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/22/2024 |
17.65 |
18.87 |
17.13 |
17.33 |
17.33 |
12,460,500 |
|
Monday |
|
|
|
|
|
17.33 |
18.27 |
5.42% |
|
|
|
|
|
|
1/19/2024 |
17.43 |
17.45 |
16.54 |
17.03 |
17.03 |
7,069,700 |
|
Friday |
17.03 |
18.87 |
10.80% |
|
|
|
|
|
|
|
|
|
|
|
1/18/2024 |
17.80 |
18.05 |
17.14 |
17.38 |
17.38 |
4,892,700 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/17/2024 |
17.37 |
17.77 |
17.17 |
17.55 |
17.55 |
7,254,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
17.37 |
18.87 |
8.64% |
|
1/16/2024 |
17.02 |
18.00 |
16.97 |
17.68 |
17.68 |
11,367,600 |
|
Tuesday |
|
|
|
|
|
17.68 |
18.05 |
2.09% |
|
|
17.02 |
18.87 |
10.87% |
|
1/12/2024 |
17.38 |
17.48 |
16.72 |
17.11 |
17.11 |
3,992,500 |
|
Friday |
17.11 |
18.05 |
5.49% |
|
|
|
|
|
|
|
|
|
|
|
1/11/2024 |
17.04 |
17.28 |
16.77 |
17.04 |
17.04 |
3,722,300 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
1/10/2024 |
16.63 |
17.07 |
16.15 |
17.02 |
17.02 |
5,653,200 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
16.63 |
18.00 |
8.24% |
|
1/9/2024 |
17.02 |
17.20 |
16.44 |
16.67 |
16.67 |
5,839,100 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
17.02 |
18.00 |
5.76% |
|
1/8/2024 |
17.27 |
17.61 |
17.12 |
17.46 |
17.46 |
3,642,400 |
|
Monday |
|
|
|
|
|
17.46 |
17.48 |
0.11% |
|
|
|
|
|
|
1/5/2024 |
16.67 |
17.24 |
16.63 |
17.10 |
17.10 |
4,797,400 |
|
Friday |
17.10 |
17.61 |
2.98% |
|
|
|
|
|
|
|
|
|
|
|
1/4/2024 |
16.95 |
16.95 |
16.58 |
16.62 |
16.62 |
3,600,300 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
16.95 |
17.61 |
3.89% |
|
1/3/2024 |
17.35 |
17.38 |
17.01 |
17.07 |
17.07 |
4,176,200 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
17.35 |
17.61 |
1.50% |
|
1/2/2024 |
17.76 |
17.98 |
17.42 |
17.67 |
17.67 |
3,906,300 |
|
Tuesday |
|
|
|
|
|
17.67 |
17.38 |
-1.64% |
|
|
17.76 |
17.98 |
1.24% |
|
12/29/2023 |
18.30 |
18.44 |
18.01 |
18.03 |
18.03 |
2,738,600 |
|
Friday |
18.03 |
17.98 |
-0.28% |
|
|
|
|
|
|
|
|
|
|
|
12/28/2023 |
18.50 |
18.60 |
18.27 |
18.29 |
18.29 |
3,169,500 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
18.50 |
18.60 |
0.54% |
|
12/27/2023 |
18.20 |
18.61 |
18.05 |
18.53 |
18.53 |
4,337,000 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/26/2023 |
18.06 |
18.23 |
17.94 |
18.16 |
18.16 |
2,839,100 |
|
Tuesday |
|
|
|
|
|
18.16 |
18.61 |
2.48% |
|
|
|
|
|
|
12/22/2023 |
17.94 |
18.06 |
17.79 |
18.01 |
18.01 |
4,198,000 |
|
Friday |
18.01 |
18.61 |
3.33% |
|
|
|
|
|
|
|
|
|
|
|
12/21/2023 |
17.70 |
17.91 |
17.52 |
17.84 |
17.84 |
3,520,900 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/20/2023 |
17.90 |
18.30 |
17.39 |
17.41 |
17.41 |
5,101,600 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
17.90 |
18.61 |
3.97% |
|
12/19/2023 |
17.62 |
18.33 |
17.57 |
17.96 |
17.96 |
5,070,100 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/18/2023 |
17.46 |
17.74 |
17.12 |
17.50 |
17.50 |
4,591,900 |
|
Monday |
|
|
|
|
|
17.50 |
18.33 |
4.74% |
|
|
|
|
|
|
12/15/2023 |
17.12 |
17.60 |
16.88 |
17.08 |
17.08 |
5,662,300 |
|
Friday |
17.08 |
18.33 |
7.32% |
|
|
|
|
|
|
|
|
|
|
|
12/14/2023 |
16.95 |
17.37 |
16.86 |
17.01 |
17.01 |
5,787,700 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/13/2023 |
15.97 |
16.58 |
15.76 |
16.58 |
16.58 |
4,865,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/12/2023 |
15.63 |
16.01 |
15.39 |
15.91 |
15.91 |
4,251,700 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
15.63 |
17.74 |
13.50% |
|
12/11/2023 |
15.90 |
15.90 |
15.26 |
15.68 |
15.68 |
4,824,400 |
|
Monday |
|
|
|
|
|
15.68 |
17.60 |
12.24% |
|
|
|
|
|
|
12/8/2023 |
15.95 |
16.17 |
15.75 |
15.84 |
15.84 |
4,099,200 |
|
Friday |
15.84 |
17.60 |
11.11% |
|
|
|
|
|
|
|
|
|
|
|
12/7/2023 |
16.29 |
16.29 |
15.67 |
15.95 |
15.95 |
5,287,600 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/6/2023 |
16.37 |
16.80 |
16.24 |
16.27 |
16.27 |
5,164,000 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
12/5/2023 |
16.40 |
16.64 |
15.99 |
16.21 |
16.21 |
5,262,500 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
16.40 |
16.80 |
2.44% |
|
12/4/2023 |
16.23 |
16.64 |
15.91 |
16.43 |
16.43 |
6,005,800 |
|
Monday |
|
|
|
|
|
16.43 |
16.80 |
2.25% |
|
|
16.23 |
16.80 |
3.51% |
|
12/1/2023 |
15.65 |
16.45 |
15.50 |
16.40 |
16.40 |
8,078,000 |
|
Friday |
16.40 |
16.80 |
2.44% |
|
|
|
|
|
|
|
|
|
|
|
11/30/2023 |
15.23 |
15.64 |
15.11 |
15.60 |
15.60 |
6,847,900 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
15.23 |
16.80 |
10.31% |
|
11/29/2023 |
15.00 |
15.44 |
14.95 |
15.31 |
15.31 |
6,344,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/28/2023 |
14.72 |
14.96 |
14.68 |
14.90 |
14.90 |
5,092,600 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/27/2023 |
14.50 |
14.79 |
14.34 |
14.71 |
14.71 |
6,051,500 |
|
Monday |
|
|
|
|
|
14.71 |
16.45 |
11.83% |
|
|
|
|
|
|
11/24/2023 |
14.15 |
14.52 |
14.10 |
14.50 |
14.50 |
2,824,200 |
|
Friday |
14.50 |
16.45 |
13.45% |
|
|
|
|
|
|
|
14.15 |
15.64 |
10.53% |
|
11/22/2023 |
13.92 |
14.47 |
13.89 |
14.19 |
14.19 |
7,292,500 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/21/2023 |
13.75 |
13.95 |
13.66 |
13.72 |
13.72 |
3,611,800 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
13.75 |
14.96 |
8.80% |
|
11/20/2023 |
14.01 |
14.10 |
13.72 |
13.91 |
13.91 |
4,517,800 |
|
Monday |
|
|
|
|
|
13.91 |
14.52 |
4.39% |
|
|
|
|
|
|
11/17/2023 |
13.80 |
14.18 |
13.46 |
13.87 |
13.87 |
7,451,300 |
|
Friday |
13.87 |
14.52 |
4.69% |
|
|
|
|
|
|
|
|
|
|
|
11/16/2023 |
13.74 |
14.22 |
13.49 |
13.68 |
13.68 |
11,752,500 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/15/2023 |
13.26 |
14.09 |
13.04 |
13.56 |
13.56 |
17,588,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/14/2023 |
12.44 |
12.95 |
12.35 |
12.85 |
12.85 |
13,796,500 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/13/2023 |
11.15 |
12.16 |
11.09 |
12.10 |
12.10 |
20,072,100 |
|
Monday |
|
|
|
|
|
12.10 |
14.22 |
17.52% |
|
|
|
|
|
|
11/10/2023 |
10.30 |
10.86 |
10.20 |
10.72 |
10.72 |
12,928,600 |
|
Friday |
10.72 |
14.22 |
32.65% |
|
|
|
|
|
|
|
|
|
|
|
11/9/2023 |
10.60 |
10.65 |
10.25 |
10.29 |
10.29 |
4,898,900 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/8/2023 |
10.57 |
10.61 |
10.27 |
10.37 |
10.37 |
4,635,200 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
10.57 |
12.95 |
22.52% |
|
11/7/2023 |
10.68 |
10.93 |
10.58 |
10.60 |
10.60 |
3,645,400 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
10.68 |
12.16 |
13.86% |
|
11/6/2023 |
10.99 |
11.12 |
10.62 |
10.69 |
10.69 |
4,056,500 |
|
Monday |
|
|
|
|
|
10.69 |
10.93 |
2.25% |
|
|
|
|
|
|
11/3/2023 |
10.59 |
11.16 |
10.59 |
10.94 |
10.94 |
6,012,800 |
|
Friday |
10.94 |
11.12 |
1.65% |
|
|
|
|
|
|
|
|
|
|
|
11/2/2023 |
10.23 |
10.42 |
9.96 |
10.40 |
10.40 |
6,468,900 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
11/1/2023 |
9.91 |
10.21 |
9.86 |
10.16 |
10.16 |
3,775,900 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/31/2023 |
9.68 |
9.96 |
9.68 |
9.91 |
9.91 |
3,676,800 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
9.68 |
11.16 |
15.29% |
|
10/30/2023 |
9.78 |
9.88 |
9.66 |
9.73 |
9.73 |
3,901,900 |
|
Monday |
|
|
|
|
|
9.73 |
11.16 |
14.70% |
|
|
|
|
|
|
10/27/2023 |
9.77 |
9.85 |
9.55 |
9.60 |
9.60 |
2,349,400 |
|
Friday |
9.60 |
11.16 |
16.25% |
|
|
|
|
|
|
|
|
|
|
|
10/26/2023 |
9.85 |
10.04 |
9.66 |
9.71 |
9.71 |
3,194,600 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/25/2023 |
9.95 |
9.98 |
9.65 |
9.82 |
9.82 |
3,205,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
9.95 |
10.04 |
0.90% |
|
10/24/2023 |
10.08 |
10.37 |
9.89 |
10.09 |
10.09 |
4,522,600 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/23/2023 |
9.84 |
10.20 |
9.71 |
10.01 |
10.01 |
3,339,600 |
|
Monday |
|
|
|
|
|
10.01 |
10.37 |
3.60% |
|
|
9.84 |
10.37 |
5.39% |
|
10/20/2023 |
10.19 |
10.25 |
9.85 |
9.95 |
9.95 |
2,701,900 |
|
Friday |
9.95 |
10.37 |
4.22% |
|
|
|
|
|
|
|
|
|
|
|
10/19/2023 |
10.09 |
10.28 |
9.92 |
10.12 |
10.12 |
4,255,600 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/18/2023 |
9.89 |
10.24 |
9.82 |
10.09 |
10.09 |
5,434,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
9.89 |
10.37 |
4.85% |
|
10/17/2023 |
9.65 |
10.17 |
9.60 |
10.04 |
10.04 |
4,930,200 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
9.65 |
10.28 |
6.53% |
|
10/16/2023 |
9.75 |
9.88 |
9.34 |
9.76 |
9.76 |
4,291,700 |
|
Monday |
|
|
|
|
|
9.76 |
10.28 |
5.33% |
|
|
|
|
|
|
10/13/2023 |
9.71 |
9.88 |
9.62 |
9.71 |
9.71 |
4,444,900 |
|
Friday |
9.71 |
10.28 |
5.87% |
|
|
|
|
|
|
|
|
|
|
|
10/12/2023 |
10.04 |
10.05 |
9.54 |
9.61 |
9.61 |
4,383,400 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/11/2023 |
10.41 |
10.46 |
9.82 |
10.00 |
10.00 |
6,067,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/10/2023 |
9.97 |
10.56 |
9.91 |
10.40 |
10.40 |
6,132,800 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/9/2023 |
9.87 |
10.04 |
9.67 |
9.91 |
9.91 |
4,964,900 |
|
Monday |
|
|
|
|
|
9.91 |
10.56 |
6.56% |
|
|
9.87 |
10.56 |
6.99% |
|
10/6/2023 |
9.97 |
10.13 |
9.72 |
10.01 |
10.01 |
9,506,900 |
|
Friday |
10.01 |
10.56 |
5.49% |
|
|
|
|
|
|
|
9.97 |
10.56 |
5.92% |
|
10/5/2023 |
10.34 |
10.48 |
9.95 |
10.08 |
10.08 |
4,670,300 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
10.34 |
10.56 |
2.13% |
|
10/4/2023 |
10.65 |
10.83 |
10.45 |
10.50 |
10.50 |
5,550,100 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
10/3/2023 |
10.51 |
10.78 |
10.13 |
10.25 |
10.25 |
4,149,300 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
10.51 |
10.83 |
3.04% |
|
10/2/2023 |
10.62 |
10.73 |
10.53 |
10.68 |
10.68 |
3,110,400 |
|
Monday |
|
|
|
|
|
10.68 |
10.83 |
1.40% |
|
|
10.62 |
10.83 |
1.98% |
|
9/29/2023 |
10.77 |
11.02 |
10.56 |
10.67 |
10.67 |
3,410,600 |
|
Friday |
10.67 |
10.83 |
1.50% |
|
|
|
|
|
|
|
|
|
|
|
9/28/2023 |
10.26 |
10.71 |
10.18 |
10.64 |
10.64 |
3,122,000 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
9/27/2023 |
10.38 |
10.54 |
10.09 |
10.24 |
10.24 |
3,426,300 |
|
Wednesday |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
9/26/2023 |
10.42 |
10.52 |
10.19 |
10.32 |
10.32 |
4,007,800 |
|
Tuesday |
|
|
|
|
|
|
|
|
|
|
10.42 |
11.02 |
5.76% |
|
9/25/2023 |
10.44 |
10.71 |
10.37 |
10.52 |
10.52 |
3,732,600 |
|
Monday |
|
|
|
|
|
10.52 |
11.02 |
4.75% |
|
|
10.44 |
11.02 |
5.56% |
|
9/22/2023 |
10.51 |
10.67 |
10.37 |
10.64 |
10.64 |
4,278,600 |
|
Friday |
10.64 |
11.02 |
3.57% |
|
|
|
|
|
|
|
|
|
|
|
9/21/2023 |
10.55 |
10.65 |
10.35 |
10.40 |
10.40 |
3,618,700 |
|
Thursday |
|
|
|
|
|
|
|
|
|
|
10.55 |
10.71 |
1.52% |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|