Portfolio Holdings Detail for ISIN IE0003WV2ME7
Stock Name / Fund iShares S&P 500 Equal Weight UCITS ETF GBP Hedged (Acc)
Issuer Blackrock
Entity holding fund iShares III Public Limited Company
Entity Type
Entity LEI 549300PZLRJB7M8H1057
ETF Ticker ISPE(GBP) LSE
ETF Ticker ISPE.L(GBP) LSE

Holdings detail for MTCH

Stock Name	Match Group Inc
Ticker	MTCH(USD) NASDAQ
TYPE	Common Stock
Country	USA
ISIN	US57667L1070
LEI	549300BIJKT86CPCKK96

Show aggregate MTCH holdings

News associated with MTCH

Brokerages Set Match Group Inc. (NASDAQ:MTCH) Price Target at $35.44: Match Group Inc. (NASDAQ:MTCH – Get Free Report) has been given a consensus recommendation of “Hold” by the twenty analysts that are covering the stock, MarketBeat reports. Fifteen analysts have rated the stock with a hold recommendation and five have assigned a buy recommendation to the company. The average 12 month target price among analysts […] - 2025-09-08 02:32:53
Notable Friday Option Activity: AVGO, SMCI, MTCH: Among the underlying components of the S&P 500 index, we saw noteworthy options trading volume today in Broadcom Inc (Symbol: AVGO), where a total of 239,249 contracts have traded so far, representing approximately 23.9 million underlying shares. That amounts to about 135.8 - 2025-08-29 15:50:52
Analyzing Match Group (NASDAQ:MTCH) and Klaviyo (NYSE:KVYO): Match Group (NASDAQ:MTCH – Get Free Report) and Klaviyo (NYSE:KVYO – Get Free Report) are both mid-cap computer and technology companies, but which is the superior business? We will contrast the two companies based on the strength of their valuation, analyst recommendations, profitability, risk, earnings, dividends and institutional ownership. Profitability This table compares Match Group […] - 2025-08-26 06:12:51
Maryland State Retirement & Pension System Sells 2,213 Shares of Match Group Inc. (NASDAQ:MTCH): Maryland State Retirement & Pension System lowered its stake in shares of Match Group Inc. (NASDAQ:MTCH – Free Report) by 15.6% in the 1st quarter, according to its most recent Form 13F filing with the Securities and Exchange Commission. The institutional investor owned 12,013 shares of the technology company’s stock after selling 2,213 shares during […] - 2025-08-17 05:16:56
Match Group Inc. (NASDAQ:MTCH) Receives $35.44 Consensus Price Target from Brokerages: Shares of Match Group Inc. (NASDAQ:MTCH – Get Free Report) have earned an average rating of “Hold” from the twenty brokerages that are covering the company, MarketBeat.com reports. Fifteen analysts have rated the stock with a hold rating and five have issued a buy rating on the company. The average 1 year price objective among […] - 2025-08-14 02:31:06
Match Group Inc. (NASDAQ:MTCH) Shares Acquired by Charles Schwab Investment Management Inc.: Charles Schwab Investment Management Inc. lifted its holdings in shares of Match Group Inc. (NASDAQ:MTCH – Free Report) by 3.6% in the 1st quarter, according to its most recent Form 13F filing with the SEC. The firm owned 2,765,162 shares of the technology company’s stock after buying an additional 97,255 shares during the period. Charles […] - 2025-08-13 05:10:49
Vanguard Group Inc. Cuts Stock Position in Match Group Inc. (NASDAQ:MTCH): Vanguard Group Inc. cut its holdings in Match Group Inc. (NASDAQ:MTCH – Free Report) by 1.5% in the first quarter, according to the company in its most recent disclosure with the SEC. The institutional investor owned 29,881,597 shares of the technology company’s stock after selling 447,387 shares during the quarter. Vanguard Group Inc. owned 0.12% […] - 2025-08-12 05:22:57
Match Group (NASDAQ:MTCH) Shares Gap Up After Dividend Announcement: Match Group Inc. (NASDAQ:MTCH – Get Free Report) gapped up prior to trading on Wednesday after the company announced a dividend. The stock had previously closed at $33.73, but opened at $35.97. Match Group shares last traded at $38.39, with a volume of 2,829,508 shares trading hands. The newly announced dividend which will be paid […] - 2025-08-08 02:44:53
Stocks Rally on Positive Corporate News and Fed Rate Cut Hopes: The S&P 500 Index ($SPX ) (SPY ) Wednesday closed up +0.73%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.18%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.29%. September E-mini S&P futures (ESU25 ) rose +0.72%, and September E-mini Nasdaq futures (NQU25... - 2025-08-07 15:10:57
Stocks Rally on Positive Corporate News and Fed Rate Cut Hopes: The S&P 500 Index ($SPX ) (SPY ) Wednesday closed up +0.73%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.18%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.29%. September E-mini S&P futures (ESU25 ) rose +0.72%, and September E-mini Nasdaq futures (NQU25... - 2025-08-07 14:45:01
Stocks Rally on Positive Corporate News and Fed Rate Cut Hopes: The S&P 500 Index ($SPX ) (SPY ) Wednesday closed up +0.73%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.18%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.29%. September E-mini S&P futures (ESU25 ) rose +0.72%, and September E-mini Nasdaq futures (NQU25... - 2025-08-07 14:39:23
Stocks Rally on Positive Corporate News and Fed Rate Cut Hopes: The S&P 500 Index ($SPX ) (SPY ) Wednesday closed up +0.73%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.18%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.29%. September E-mini S&P futures (ESU25 ) rose +0.72%, and September E-mini Nasdaq futures (NQU25... - 2025-08-07 12:41:53
Stocks Rally on Positive Corporate News and Fed Rate Cut Hopes: The S&P 500 Index ($SPX ) (SPY ) Wednesday closed up +0.73%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.18%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.29%. September E-mini S&P futures (ESU25 ) rose +0.72%, and September E-mini Nasdaq futures (NQU25... - 2025-08-07 10:17:41
Stocks Rally on Positive Corporate News and Fed Rate Cut Hopes: The S&P 500 Index ($SPX ) (SPY ) Wednesday closed up +0.73%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.18%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.29%. September E-mini S&P futures (ESU25 ) rose +0.72%, and September E-mini Nasdaq futures (NQU25... - 2025-08-07 07:55:56
Stocks Rally on Positive Corporate News and Fed Rate Cut Hopes: The S&P 500 Index ($SPX ) (SPY ) Wednesday closed up +0.73%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.18%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.29%. September E-mini S&P futures (ESU25 ) rose +0.72%, and September E-mini Nasdaq futures (NQU25... - 2025-08-07 06:26:39
Stocks Rally on Positive Corporate News and Fed Rate Cut Hopes: The S&P 500 Index ($SPX ) (SPY ) Wednesday closed up +0.73%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.18%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.29%. September E-mini S&P futures (ESU25 ) rose +0.72%, and September E-mini Nasdaq futures (NQU25... - 2025-08-07 04:50:41
Stocks Rally on Positive Corporate News and Fed Rate Cut Hopes: The S&P 500 Index ($SPX ) (SPY ) Wednesday closed up +0.73%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.18%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.29%. September E-mini S&P futures (ESU25 ) rose +0.72%, and September E-mini Nasdaq futures (NQU25... - 2025-08-07 02:20:19
Stocks Rally on Positive Corporate News and Fed Rate Cut Hopes: The S&P 500 Index ($SPX ) (SPY ) Wednesday closed up +0.73%, the Dow Jones Industrials Index ($DOWI ) (DIA ) closed up +0.18%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) closed up +1.29%. September E-mini S&P futures (ESU25 ) rose +0.72%, and September E-mini Nasdaq futures (NQU25... - 2025-08-07 01:37:53
Stocks Trade Higher on Solid Earnings and Fed Rate Cut Speculation: The S&P 500 Index ($SPX ) (SPY ) today is up +0.44%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.26%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.60%. September E-mini S&P futures (ESU25 ) are up +0.43%, and September E-mini Nasdaq futures... - 2025-08-06 20:42:24
Stocks See Support from Earnings Reports: The S&P 500 Index ($SPX ) (SPY ) today is up +0.15%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.03%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.28%. September E-mini S&P futures (ESU25 ) are up +0.11%, and September E-mini Nasdaq futures... - 2025-08-06 19:51:30
Wednesday Sector Leaders: Services, Consumer Products: In afternoon trading on Wednesday, Services stocks are the best performing sector, higher by 0.7%. Within that group, Match Group Inc (Symbol: MTCH) and Walmart Inc (Symbol: WMT) are two of the day's stand-outs, showing a gain of 9.7% and 3.9%, respectively. Among the largest E - 2025-08-06 15:39:56
Stocks Trade Higher on Solid Earnings and Fed Rate Cut Speculation: The S&P 500 Index ($SPX ) (SPY ) today is up +0.44%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is up +0.26%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.60%. September E-mini S&P futures (ESU25 ) are up +0.43%, and September E-mini Nasdaq futures... - 2025-08-06 14:31:36
Stocks See Support from Earnings Reports: The S&P 500 Index ($SPX ) (SPY ) today is up +0.15%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.03%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.28%. September E-mini S&P futures (ESU25 ) are up +0.11%, and September E-mini Nasdaq futures... - 2025-08-06 13:53:05
Stocks See Support from Earnings Reports: The S&P 500 Index ($SPX ) (SPY ) today is up +0.15%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.03%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.28%. September E-mini S&P futures (ESU25 ) are up +0.11%, and September E-mini Nasdaq futures... - 2025-08-06 13:01:40
Stocks See Support from Earnings Reports: The S&P 500 Index ($SPX ) (SPY ) today is up +0.15%, the Dow Jones Industrials Index ($DOWI ) (DIA ) is down -0.03%, and the Nasdaq 100 Index ($IUXX ) (QQQ ) is up +0.28%. September E-mini S&P futures (ESU25 ) are up +0.11%, and September E-mini Nasdaq futures... - 2025-08-06 12:43:54
S&P 500 Movers: SMCI, ANET: In early trading on Wednesday, shares of Arista Networks topped the list of the day's best performing components of the S&P 500 index, trading up 14.7%. Year to date, Arista Networks registers a 22.5% gain. And the worst performing S&P 500 component thus far on the day - 2025-08-06 11:39:59
Match Group (MTCH) Q2 Revenue Tops 1%: Key PointsGAAP revenue of $864 million for Q2 2025 was flat year over year but exceeded analyst estimates by $9.92 million, or 1.16%. - 2025-08-06 02:19:10
Trade Deficit Narrowed More Than Expected: Trade Deficit Narrowed More Than Expected - 2025-08-05 12:03:00
Pre-markets Slightly Up on Mostly Good Q2 Earnings: Q2 earnings reports are overall posting favorable results, including this morning ahead of the open. - 2025-08-05 11:20:00
MTCH Crosses Above Average Analyst Target: In recent trading, shares of Match Group Inc (Symbol: MTCH) have crossed above the average analyst 12-month target price of $34.26, changing hands for $34.56/share. When a stock reaches the target an analyst has set, the analyst logically has two ways to react: downgrade on val - 2025-07-28 10:51:18

iShares S&P 500 Equal Weight UCITS ETF GBP Hedged (Acc) MTCH holdings

Date	Number of MTCH Shares Held	Base Market Value of MTCH Shares	Local Market Value of MTCH Shares	Change in MTCH Shares Held	Change in MTCH Base Value	Current Price per MTCH Share Held	Previous Price per MTCH Share Held
2025-12-18 (Thursday)	213,220	USD 6,953,104	USD 6,953,104	-432	USD 7,277	USD 32.61	USD 32.51
2025-12-17 (Wednesday)	213,652	USD 6,945,827	USD 6,945,827	2,880	USD 154,753	USD 32.51	USD 32.22
2025-12-16 (Tuesday)	210,772	USD 6,791,074	USD 6,791,074	0	USD -84,309	USD 32.22	USD 32.62
2025-12-15 (Monday)	210,772	USD 6,875,383	USD 6,875,383	2,002	USD -53,693	USD 32.62	USD 33.19
2025-12-12 (Friday)	208,770	USD 6,929,076	USD 6,929,076	1,144	USD 40,045	USD 33.19	USD 33.18
2025-12-11 (Thursday)	207,626	USD 6,889,031	USD 6,889,031	286	USD -121,134	USD 33.18	USD 33.81
2025-12-10 (Wednesday)	207,340	USD 7,010,165	USD 7,010,165	0	USD -43,542	USD 33.81	USD 34.02
2025-12-09 (Tuesday)	207,340	USD 7,053,707	USD 7,053,707	0	USD -22,807	USD 34.02	USD 34.13
2025-12-08 (Monday)	207,340	USD 7,076,514	USD 7,076,514	0	USD -80,863	USD 34.13	USD 34.52
2025-12-05 (Friday)	207,340	USD 7,157,377	USD 7,157,377	286	USD 142,387	USD 34.52	USD 33.88
2025-12-04 (Thursday)	207,054	USD 7,014,990	USD 7,014,990	144	USD 56,607	USD 33.88	USD 33.63
2025-12-03 (Wednesday)	206,910	USD 6,958,383	USD 6,958,383	576	USD 4,927	USD 33.63	USD 33.7
2025-12-02 (Tuesday)	206,334	USD 6,953,456	USD 6,953,456	0	USD -10,317	USD 33.7	USD 33.75

Share price and value of shares held is calculated on the adjusted close price of each day (row). Changes between days reflect the gain/loss of the portfolio as a result of changes in the adjusted close price and changes in the holdings

Share Trades of MTCH by Blackrock for IE0003WV2ME7

Show aggregate share trades of MTCH

Date Action Quantity Market High Market Low Likely Trade Price Likely Trade Value (Profit/Loss) Average Price previous trades
2025-12-18 SELL -432 32.890 32.490 32.530 USD -14,053 32.46 Loss of -31 on sale
2025-12-17 BUY 2,880 32.760 32.250 32.301 USD 93,027 32.46
2025-12-15 BUY 2,002 32.620* 32.46
2025-12-12 BUY 1,144 33.480 33.010 33.057 USD 37,817 32.45
2025-12-11 BUY 286 34.349 33.090 33.216 USD 9,500 32.45
2025-12-05 BUY 286 34.660 33.880 33.958 USD 9,712 32.42
2025-12-04 BUY 144 33.880* 32.42
2025-12-03 BUY 576 34.230 33.590 33.654 USD 19,385 32.41
2025-12-01 BUY 2,288 33.820 32.830 32.929 USD 75,342 32.40
2025-11-27 BUY 2,574 33.220* 32.40
2025-11-21 BUY 286 32.270* 32.40
2025-11-11 SELL -143 33.420 32.880 32.934 USD -4,710 32.41 Loss of -76 on sale
2025-11-07 BUY 1,001 32.870* 32.40
2025-11-05 SELL -9,656 33.720 30.880 31.164 USD -300,920 32.39 Profit of 11,884 on sale
2025-10-29 SELL -7,712 32.030 32.530 32.480 USD -250,486 32.40 Loss of -613 on sale
2025-10-24 SELL -1,560 32.620 33.055 33.012 USD -51,498 32.40 Loss of -960 on sale
2025-10-23 SELL -288 32.750 33.250 33.200 USD -9,562 32.39 Loss of -232 on sale
2025-10-22 BUY 432 33.170 33.330 33.314 USD 14,392 32.39
2025-10-20 SELL -5,040 32.980 33.175 33.155 USD -167,104 32.38 Loss of -3,884 on sale
2025-10-16 SELL -720 32.350 33.000 32.935 USD -23,713 32.38 Loss of -396 on sale
2025-10-15 SELL -1,783 32.870 33.092 33.070 USD -58,963 32.38 Loss of -1,225 on sale
2025-10-03 BUY 572 34.320 34.910 34.851 USD 19,935 32.36
2025-10-02 SELL -5,720 34.760 35.005 34.981 USD -200,088 32.35 Loss of -15,029 on sale
2025-10-01 SELL -5,493 34.630 35.580 35.485 USD -194,919 32.34 Loss of -17,266 on sale
2025-09-30 SELL -143 35.320 36.940 36.778 USD -5,259 32.33 Loss of -637 on sale
2025-09-29 SELL -1,884 36.500 36.725 36.702 USD -69,148 32.31 Loss of -8,283 on sale
2025-09-26 SELL -143 36.240 36.270 36.267 USD -5,186 32.29 Loss of -569 on sale
2025-09-25 BUY 1,859 35.890 36.110 36.088 USD 67,088 32.27
2025-09-24 SELL -38,038 36.100 36.990 36.901 USD -1,403,640 32.25 Loss of -176,989 on sale
2025-09-18 BUY 330 38.570 38.600 38.597 USD 12,737 32.22
2025-08-18 BUY 296 37.840 38.490 38.425 USD 11,374 32.13
2025-08-12 SELL -161 36.420 36.605 36.586 USD -5,890 32.01 Loss of -738 on sale
2025-07-31 SELL -7,956 34.270 34.525 34.500 USD -274,478 31.99 Loss of -19,937 on sale
2025-07-29 BUY 176 34.055 34.310 34.285 USD 6,034 31.97
2025-07-23 SELL -498 33.870 34.175 34.144 USD -17,004 31.94 Loss of -1,100 on sale
2025-07-22 SELL -996 33.820 33.980 33.964 USD -33,828 31.93 Loss of -2,030 on sale
2025-07-21 SELL -332 32.670 32.850 32.832 USD -10,900 31.92 Loss of -302 on sale
2025-07-15 SELL -334 31.870 32.450 32.392 USD -10,819 31.92 Loss of -158 on sale
2025-07-14 SELL -830 32.250 32.790 32.736 USD -27,171 31.92 Loss of -679 on sale
2025-07-11 SELL -498 32.490 33.310 33.228 USD -16,548 31.91 Loss of -654 on sale
2025-07-10 SELL -1,992 33.610 34.065 34.019 USD -67,767 31.91 Loss of -4,212 on sale
2025-07-09 SELL -664 32.870 32.910 32.906 USD -21,850 31.90 Loss of -668 on sale
2025-07-08 SELL -2,158 32.440 32.470 32.467 USD -70,064 31.90 Loss of -1,231 on sale
2025-07-03 SELL -2,839 32.540 32.910 32.873 USD -93,326 31.89 Loss of -2,793 on sale
2025-07-02 SELL -512 32.440 32.770 32.737 USD -16,761 31.89 Loss of -436 on sale
2025-06-30 BUY 7,628 30.890 31.145 31.120 USD 237,380 31.89
2025-06-27 SELL -7,987 30.850 30.890 30.886 USD -246,686 31.90 Profit of 8,085 on sale
2025-06-25 BUY 162 30.860 31.810 31.715 USD 5,138 31.91
2025-06-24 SELL -5,994 31.570 31.610 31.606 USD -189,446 31.92 Profit of 1,856 on sale
2025-06-23 SELL -162 30.950 30.985 30.982 USD -5,019 31.92 Profit of 152 on sale
2025-06-20 BUY 324 30.590 30.870 30.842 USD 9,993 31.93
2025-06-18 SELL -972 30.300 30.890 30.831 USD -29,968 31.95 Profit of 1,088 on sale
2025-06-17 SELL -1,793 30.270 30.660 30.621 USD -54,903 31.96 Profit of 2,402 on sale
2025-06-11 SELL -489 31.540 32.190 32.125 USD -15,709 31.97 Loss of -75 on sale
2025-06-10 SELL -1,141 31.700 32.365 32.299 USD -36,853 31.97 Loss of -371 on sale
2025-06-06 SELL -326 31.840 31.910 31.903 USD -10,400 31.97 Profit of 23 on sale
2025-06-05 SELL -2,771 31.500 32.320 32.238 USD -89,331 31.98 Loss of -721 on sale
2025-06-02 SELL -13,203 30.320 30.450 30.437 USD -401,860 32.01 Profit of 20,704 on sale
2025-05-30 SELL -2,916 29.940 30.000 29.994 USD -87,463 32.02 Profit of 5,905 on sale
2025-05-29 SELL -324 30.180 30.890 30.819 USD -9,985 32.03 Profit of 393 on sale
2025-05-27 SELL -324 30.320 30.340 30.338 USD -9,830 32.05 Profit of 556 on sale
2025-05-23 SELL -486 29.210 29.370 29.354 USD -14,266 32.09 Profit of 1,331 on sale
2025-05-16 SELL -2,430 29.250 29.350 29.340 USD -71,296 32.19 Profit of 6,918 on sale
2025-05-15 SELL -486 28.975 29.675 29.605 USD -14,388 32.21 Profit of 1,266 on sale
2025-05-13 SELL -162 28.800 28.875 28.867 USD -4,677 32.26 Profit of 549 on sale
2025-05-12 SELL -1,134 28.400 28.500 28.490 USD -32,308 32.28 Profit of 4,303 on sale
2025-05-09 SELL -972 27.180 28.760 28.602 USD -27,801 32.32 Profit of 3,616 on sale
2025-05-08 SELL -4,698 27.470 30.760 30.431 USD -142,965 32.36 Profit of 9,058 on sale
2025-05-07 SELL -324 30.380 30.575 30.556 USD -9,900 32.37 Profit of 589 on sale
2025-05-06 BUY 104 29.960 30.245 30.217 USD 3,143 32.39
2025-05-01 BUY 6,156 30.410 30.960 30.905 USD 190,251 32.44
2025-04-30 BUY 3,402 29.660 29.730 29.723 USD 101,118 32.46
2025-04-29 SELL -648 29.730 30.190 30.144 USD -19,533 32.48 Profit of 1,514 on sale
2025-04-28 BUY 7,266 30.170 30.340 30.323 USD 220,327 32.50
2025-04-25 BUY 316 30.070 30.470 30.430 USD 9,616 32.52
2025-04-24 SELL -158 30.190 30.245 30.240 USD -4,778 32.54 Profit of 363 on sale
2025-04-22 SELL -21,172 29.710 29.750 29.746 USD -629,782 32.59 Profit of 60,117 on sale
2025-04-17 SELL -9,638 29.020 29.175 29.159 USD -281,039 32.68 Profit of 33,888 on sale
2025-04-16 BUY 316 28.650 29.130 29.082 USD 9,190 32.71
2025-04-15 BUY 316 29.080 29.320 29.296 USD 9,258 32.74
2025-04-10 SELL -9,954 28.080 29.160 29.052 USD -289,184 32.86 Profit of 37,870 on sale
2025-04-09 BUY 790 29.190 29.440 29.415 USD 23,238 32.89
2025-04-08 BUY 158 27.030 28.930 28.740 USD 4,541 32.94
2025-04-07 BUY 2,826 27.850 29.360 29.209 USD 82,545 32.99
2025-04-04 BUY 1,727 28.740 30.230 30.081 USD 51,950 33.03
2025-04-02 BUY 1,099 31.470 31.730 31.704 USD 34,843 33.04
2025-04-01 BUY 12,325 31.410 31.690 31.662 USD 390,234 33.06
2025-03-31 BUY 468 31.200 31.300 31.290 USD 14,644 33.07
2025-03-25 BUY 159 31.270 31.970 31.900 USD 5,072 33.14
2025-03-21 SELL -14,408 30.490 30.990 30.940 USD -445,784 33.18 Profit of 32,298 on sale
2025-03-20 BUY 328 31.210 31.720 31.669 USD 10,387 33.20
2025-03-18 BUY 820 30.990 31.460 31.413 USD 25,759 33.24
2025-03-17 BUY 99 31.360 31.720 31.684 USD 3,137 33.26
2025-03-14 SELL -65 30.940 31.200 31.174 USD -2,026 33.29 Profit of 137 on sale
2025-03-13 SELL -10,685 30.080 30.920 30.836 USD -329,483 33.32 Profit of 26,549 on sale
2025-03-12 BUY 1,968 30.740 31.755 31.653 USD 62,294 33.35
2025-03-11 BUY 1,968 31.360 32.720 32.584 USD 64,125 33.37
2025-03-07 BUY 656 32.620 33.485 33.399 USD 21,909 33.39
2025-03-06 BUY 2,282 31.330 31.920 31.861 USD 72,707 33.42
2025-03-05 BUY 12,388 31.515 31.655 31.641 USD 391,969 33.44
2025-03-04 BUY 652 30.720 31.470 31.395 USD 20,470 33.47
2025-03-03 BUY 815 30.190 32.100 31.909 USD 26,006 33.51
2025-02-28 BUY 1,630 31.710 31.830 31.818 USD 51,863 33.53
2025-02-27 BUY 1,503 31.880 32.610 32.537 USD 48,903 33.55
2025-02-26 SELL -865 32.600 33.350 33.275 USD -28,783 33.56 Profit of 246 on sale
2025-02-25 SELL -167 32.480 32.980 32.930 USD -5,499 33.57 Profit of 107 on sale
2025-02-24 BUY 167 32.850 32.940 32.931 USD 5,499 33.58
2025-02-20 SELL -2,171 33.870 34.680 34.599 USD -75,114 33.59 Loss of -2,194 on sale
2025-02-19 BUY 664 34.470 35.100 35.037 USD 23,265 33.58
2025-02-18 BUY 676 35.230 35.383 35.368 USD 23,909 33.56
2025-02-13 BUY 18,924 34.010 34.210 34.190 USD 647,012 33.52
2025-02-12 BUY 5,644 34.000 34.150 34.135 USD 192,658 33.51
2025-02-11 BUY 4,653 33.930 34.425 34.375 USD 159,949 33.51
2025-02-07 BUY 498 33.800 34.780 34.682 USD 17,272 33.50
2025-02-06 BUY 6,640 34.590 34.770 34.752 USD 230,753 33.48
2025-02-05 BUY 3,320 33.580 34.900 34.768 USD 115,430 33.48
2025-02-04 BUY 2,490 36.470 36.520 36.515 USD 90,922 33.44
2025-02-03 SELL -14,442 35.400 35.860 35.814 USD -517,226 33.41 Loss of -34,733 on sale
2025-01-31 BUY 1,328 35.700 36.080 36.042 USD 47,864 33.37
2025-01-30 BUY 166 35.210 35.710 35.660 USD 5,920 33.35
2025-01-29 BUY 2,822 35.180 35.920 35.846 USD 101,157 33.32
2025-01-28 BUY 996 35.420 35.605 35.586 USD 35,444 33.28
2025-01-27 BUY 996 34.990 35.680 35.611 USD 35,469 33.25
2025-01-24 BUY 996 34.060 34.190 34.177 USD 34,040 33.24
2025-01-23 BUY 2,822 33.260 33.320 33.314 USD 94,012 33.24
2025-01-22 BUY 1,660 32.580 33.150 33.093 USD 54,934 33.25
2025-01-21 BUY 9,794 32.740 33.027 32.998 USD 323,185 33.26
2025-01-17 BUY 1,992 32.740 33.180 33.136 USD 66,007 33.28
2025-01-15 BUY 996 32.070 32.590 32.538 USD 32,408 33.31
2025-01-13 BUY 2,822 31.170 31.250 31.242 USD 88,165 33.39
2025-01-10 BUY 2,157 30.810 31.427 31.365 USD 67,655 33.44
2024-12-31 BUY 498 32.710 33.150 33.106 USD 16,487 33.54
2024-12-30 BUY 664 32.800 32.940 32.926 USD 21,863 33.56
2024-12-27 BUY 3,210 33.170 33.679 33.628 USD 107,946 33.57
2024-12-23 BUY 996 32.860 33.850 33.751 USD 33,616 33.59
2024-12-20 BUY 40,493 33.760 33.890 33.877 USD 1,371,781 33.59
2024-12-19 BUY 1,728 31.640 31.785 31.770 USD 54,899 33.64
2024-12-17 BUY 1,308 31.580 32.450 32.363 USD 42,331 33.77
2024-12-16 BUY 432 32.360 33.580 33.458 USD 14,454 33.80
2024-12-13 BUY 720 31.450 31.490 31.486 USD 22,670 33.87
2024-12-11 BUY 429 31.480 32.780 32.650 USD 14,007 33.94
2024-12-10 BUY 286 33.050 33.820 33.743 USD 9,650 33.97
2024-12-09 BUY 286 33.390 34.800 34.659 USD 9,912 33.99
2024-12-05 SELL -858 32.590 33.160 33.103 USD -28,402 34.07 Profit of 829 on sale
2024-12-04 BUY 146 32.860 33.280 33.238 USD 4,853 34.11
2024-12-02 BUY 572 33.200 33.280 33.272 USD 19,032 34.19
2024-11-29 BUY 2,556 32.740 32.855 32.843 USD 83,948 34.25
2024-11-27 BUY 568 32.510 32.790 32.762 USD 18,609 34.39
2024-11-26 BUY 1,420 32.660 32.785 32.772 USD 46,537 34.47
2024-11-25 BUY 17,608 32.570 32.930 32.894 USD 579,198 34.55
2024-11-22 BUY 426 31.525 32.005 31.957 USD 13,614 34.70
2024-11-21 BUY 426 31.500 31.620 31.608 USD 13,465 34.86
2024-11-20 BUY 1,846 30.410 30.570 30.554 USD 56,403 35.09
2024-11-19 SELL -1,846 30.290 30.500 30.479 USD -56,264 35.36 Profit of 9,008 on sale
2024-11-18 BUY 8,520 30.510 30.650 30.636 USD 261,019 35.64
2024-11-12 BUY 1,704 30.880 31.750 31.663 USD 53,954 35.94
2024-11-11 BUY 426 31.940 32.230 32.201 USD 13,718 36.21
2024-11-08 BUY 1,701 30.560 31.640 31.532 USD 53,636 36.61
2024-11-07 BUY 2,888 31.110 32.760 32.595 USD 94,134 37.04
2024-11-06 BUY 1,278 37.880 38.040 38.024 USD 48,595 36.96
2024-11-05 BUY 284 36.940 37.165 37.143 USD 10,548 36.97
2024-11-04 BUY 1,465 36.230 36.540 36.509 USD 53,486 37.04
2024-11-01 BUY 710 35.690 36.355 36.288 USD 25,765 37.19
2024-10-30 BUY 423 36.890 37.700 37.619 USD 15,913 37.40
2024-10-29 BUY 2,679 36.940 37.400 37.354 USD 100,071 37.48
2024-10-25 BUY 564 37.210 37.590 37.552 USD 21,179 37.66
2024-10-24 BUY 423 37.410 37.940 37.887 USD 16,026 37.74
2024-10-22 BUY 846 37.760 37.900 37.886 USD 32,052 37.85
2024-10-21 BUY 705 37.850 38.590 38.516 USD 27,154 0.00
Market high and low price is on the date.

Date	Action	Quantity	Market High	Market Low	Likely Trade Price	Likely Trade Value (Profit/Loss)	Average Price previous trades
2025-12-18	SELL	-432	32.890	32.490	32.530	USD -14,053	32.46 Loss of -31 on sale
2025-12-17	BUY	2,880	32.760	32.250	32.301	USD 93,027	32.46
2025-12-15	BUY	2,002			32.620*		32.46
2025-12-12	BUY	1,144	33.480	33.010	33.057	USD 37,817	32.45
2025-12-11	BUY	286	34.349	33.090	33.216	USD 9,500	32.45
2025-12-05	BUY	286	34.660	33.880	33.958	USD 9,712	32.42
2025-12-04	BUY	144			33.880*		32.42
2025-12-03	BUY	576	34.230	33.590	33.654	USD 19,385	32.41
2025-12-01	BUY	2,288	33.820	32.830	32.929	USD 75,342	32.40
2025-11-27	BUY	2,574			33.220*		32.40
2025-11-21	BUY	286			32.270*		32.40
2025-11-11	SELL	-143	33.420	32.880	32.934	USD -4,710	32.41 Loss of -76 on sale
2025-11-07	BUY	1,001			32.870*		32.40
2025-11-05	SELL	-9,656	33.720	30.880	31.164	USD -300,920	32.39 Profit of 11,884 on sale
2025-10-29	SELL	-7,712	32.030	32.530	32.480	USD -250,486	32.40 Loss of -613 on sale
2025-10-24	SELL	-1,560	32.620	33.055	33.012	USD -51,498	32.40 Loss of -960 on sale
2025-10-23	SELL	-288	32.750	33.250	33.200	USD -9,562	32.39 Loss of -232 on sale
2025-10-22	BUY	432	33.170	33.330	33.314	USD 14,392	32.39
2025-10-20	SELL	-5,040	32.980	33.175	33.155	USD -167,104	32.38 Loss of -3,884 on sale
2025-10-16	SELL	-720	32.350	33.000	32.935	USD -23,713	32.38 Loss of -396 on sale
2025-10-15	SELL	-1,783	32.870	33.092	33.070	USD -58,963	32.38 Loss of -1,225 on sale
2025-10-03	BUY	572	34.320	34.910	34.851	USD 19,935	32.36
2025-10-02	SELL	-5,720	34.760	35.005	34.981	USD -200,088	32.35 Loss of -15,029 on sale
2025-10-01	SELL	-5,493	34.630	35.580	35.485	USD -194,919	32.34 Loss of -17,266 on sale
2025-09-30	SELL	-143	35.320	36.940	36.778	USD -5,259	32.33 Loss of -637 on sale
2025-09-29	SELL	-1,884	36.500	36.725	36.702	USD -69,148	32.31 Loss of -8,283 on sale
2025-09-26	SELL	-143	36.240	36.270	36.267	USD -5,186	32.29 Loss of -569 on sale
2025-09-25	BUY	1,859	35.890	36.110	36.088	USD 67,088	32.27
2025-09-24	SELL	-38,038	36.100	36.990	36.901	USD -1,403,640	32.25 Loss of -176,989 on sale
2025-09-18	BUY	330	38.570	38.600	38.597	USD 12,737	32.22
2025-08-18	BUY	296	37.840	38.490	38.425	USD 11,374	32.13
2025-08-12	SELL	-161	36.420	36.605	36.586	USD -5,890	32.01 Loss of -738 on sale
2025-07-31	SELL	-7,956	34.270	34.525	34.500	USD -274,478	31.99 Loss of -19,937 on sale
2025-07-29	BUY	176	34.055	34.310	34.285	USD 6,034	31.97
2025-07-23	SELL	-498	33.870	34.175	34.144	USD -17,004	31.94 Loss of -1,100 on sale
2025-07-22	SELL	-996	33.820	33.980	33.964	USD -33,828	31.93 Loss of -2,030 on sale
2025-07-21	SELL	-332	32.670	32.850	32.832	USD -10,900	31.92 Loss of -302 on sale
2025-07-15	SELL	-334	31.870	32.450	32.392	USD -10,819	31.92 Loss of -158 on sale
2025-07-14	SELL	-830	32.250	32.790	32.736	USD -27,171	31.92 Loss of -679 on sale
2025-07-11	SELL	-498	32.490	33.310	33.228	USD -16,548	31.91 Loss of -654 on sale
2025-07-10	SELL	-1,992	33.610	34.065	34.019	USD -67,767	31.91 Loss of -4,212 on sale
2025-07-09	SELL	-664	32.870	32.910	32.906	USD -21,850	31.90 Loss of -668 on sale
2025-07-08	SELL	-2,158	32.440	32.470	32.467	USD -70,064	31.90 Loss of -1,231 on sale
2025-07-03	SELL	-2,839	32.540	32.910	32.873	USD -93,326	31.89 Loss of -2,793 on sale
2025-07-02	SELL	-512	32.440	32.770	32.737	USD -16,761	31.89 Loss of -436 on sale
2025-06-30	BUY	7,628	30.890	31.145	31.120	USD 237,380	31.89
2025-06-27	SELL	-7,987	30.850	30.890	30.886	USD -246,686	31.90 Profit of 8,085 on sale
2025-06-25	BUY	162	30.860	31.810	31.715	USD 5,138	31.91
2025-06-24	SELL	-5,994	31.570	31.610	31.606	USD -189,446	31.92 Profit of 1,856 on sale
2025-06-23	SELL	-162	30.950	30.985	30.982	USD -5,019	31.92 Profit of 152 on sale
2025-06-20	BUY	324	30.590	30.870	30.842	USD 9,993	31.93
2025-06-18	SELL	-972	30.300	30.890	30.831	USD -29,968	31.95 Profit of 1,088 on sale
2025-06-17	SELL	-1,793	30.270	30.660	30.621	USD -54,903	31.96 Profit of 2,402 on sale
2025-06-11	SELL	-489	31.540	32.190	32.125	USD -15,709	31.97 Loss of -75 on sale
2025-06-10	SELL	-1,141	31.700	32.365	32.299	USD -36,853	31.97 Loss of -371 on sale
2025-06-06	SELL	-326	31.840	31.910	31.903	USD -10,400	31.97 Profit of 23 on sale
2025-06-05	SELL	-2,771	31.500	32.320	32.238	USD -89,331	31.98 Loss of -721 on sale
2025-06-02	SELL	-13,203	30.320	30.450	30.437	USD -401,860	32.01 Profit of 20,704 on sale
2025-05-30	SELL	-2,916	29.940	30.000	29.994	USD -87,463	32.02 Profit of 5,905 on sale
2025-05-29	SELL	-324	30.180	30.890	30.819	USD -9,985	32.03 Profit of 393 on sale
2025-05-27	SELL	-324	30.320	30.340	30.338	USD -9,830	32.05 Profit of 556 on sale
2025-05-23	SELL	-486	29.210	29.370	29.354	USD -14,266	32.09 Profit of 1,331 on sale
2025-05-16	SELL	-2,430	29.250	29.350	29.340	USD -71,296	32.19 Profit of 6,918 on sale
2025-05-15	SELL	-486	28.975	29.675	29.605	USD -14,388	32.21 Profit of 1,266 on sale
2025-05-13	SELL	-162	28.800	28.875	28.867	USD -4,677	32.26 Profit of 549 on sale
2025-05-12	SELL	-1,134	28.400	28.500	28.490	USD -32,308	32.28 Profit of 4,303 on sale
2025-05-09	SELL	-972	27.180	28.760	28.602	USD -27,801	32.32 Profit of 3,616 on sale
2025-05-08	SELL	-4,698	27.470	30.760	30.431	USD -142,965	32.36 Profit of 9,058 on sale
2025-05-07	SELL	-324	30.380	30.575	30.556	USD -9,900	32.37 Profit of 589 on sale
2025-05-06	BUY	104	29.960	30.245	30.217	USD 3,143	32.39
2025-05-01	BUY	6,156	30.410	30.960	30.905	USD 190,251	32.44
2025-04-30	BUY	3,402	29.660	29.730	29.723	USD 101,118	32.46
2025-04-29	SELL	-648	29.730	30.190	30.144	USD -19,533	32.48 Profit of 1,514 on sale
2025-04-28	BUY	7,266	30.170	30.340	30.323	USD 220,327	32.50
2025-04-25	BUY	316	30.070	30.470	30.430	USD 9,616	32.52
2025-04-24	SELL	-158	30.190	30.245	30.240	USD -4,778	32.54 Profit of 363 on sale
2025-04-22	SELL	-21,172	29.710	29.750	29.746	USD -629,782	32.59 Profit of 60,117 on sale
2025-04-17	SELL	-9,638	29.020	29.175	29.159	USD -281,039	32.68 Profit of 33,888 on sale
2025-04-16	BUY	316	28.650	29.130	29.082	USD 9,190	32.71
2025-04-15	BUY	316	29.080	29.320	29.296	USD 9,258	32.74
2025-04-10	SELL	-9,954	28.080	29.160	29.052	USD -289,184	32.86 Profit of 37,870 on sale
2025-04-09	BUY	790	29.190	29.440	29.415	USD 23,238	32.89
2025-04-08	BUY	158	27.030	28.930	28.740	USD 4,541	32.94
2025-04-07	BUY	2,826	27.850	29.360	29.209	USD 82,545	32.99
2025-04-04	BUY	1,727	28.740	30.230	30.081	USD 51,950	33.03
2025-04-02	BUY	1,099	31.470	31.730	31.704	USD 34,843	33.04
2025-04-01	BUY	12,325	31.410	31.690	31.662	USD 390,234	33.06
2025-03-31	BUY	468	31.200	31.300	31.290	USD 14,644	33.07
2025-03-25	BUY	159	31.270	31.970	31.900	USD 5,072	33.14
2025-03-21	SELL	-14,408	30.490	30.990	30.940	USD -445,784	33.18 Profit of 32,298 on sale
2025-03-20	BUY	328	31.210	31.720	31.669	USD 10,387	33.20
2025-03-18	BUY	820	30.990	31.460	31.413	USD 25,759	33.24
2025-03-17	BUY	99	31.360	31.720	31.684	USD 3,137	33.26
2025-03-14	SELL	-65	30.940	31.200	31.174	USD -2,026	33.29 Profit of 137 on sale
2025-03-13	SELL	-10,685	30.080	30.920	30.836	USD -329,483	33.32 Profit of 26,549 on sale
2025-03-12	BUY	1,968	30.740	31.755	31.653	USD 62,294	33.35
2025-03-11	BUY	1,968	31.360	32.720	32.584	USD 64,125	33.37
2025-03-07	BUY	656	32.620	33.485	33.399	USD 21,909	33.39
2025-03-06	BUY	2,282	31.330	31.920	31.861	USD 72,707	33.42
2025-03-05	BUY	12,388	31.515	31.655	31.641	USD 391,969	33.44
2025-03-04	BUY	652	30.720	31.470	31.395	USD 20,470	33.47
2025-03-03	BUY	815	30.190	32.100	31.909	USD 26,006	33.51
2025-02-28	BUY	1,630	31.710	31.830	31.818	USD 51,863	33.53
2025-02-27	BUY	1,503	31.880	32.610	32.537	USD 48,903	33.55
2025-02-26	SELL	-865	32.600	33.350	33.275	USD -28,783	33.56 Profit of 246 on sale
2025-02-25	SELL	-167	32.480	32.980	32.930	USD -5,499	33.57 Profit of 107 on sale
2025-02-24	BUY	167	32.850	32.940	32.931	USD 5,499	33.58
2025-02-20	SELL	-2,171	33.870	34.680	34.599	USD -75,114	33.59 Loss of -2,194 on sale
2025-02-19	BUY	664	34.470	35.100	35.037	USD 23,265	33.58
2025-02-18	BUY	676	35.230	35.383	35.368	USD 23,909	33.56
2025-02-13	BUY	18,924	34.010	34.210	34.190	USD 647,012	33.52
2025-02-12	BUY	5,644	34.000	34.150	34.135	USD 192,658	33.51
2025-02-11	BUY	4,653	33.930	34.425	34.375	USD 159,949	33.51
2025-02-07	BUY	498	33.800	34.780	34.682	USD 17,272	33.50
2025-02-06	BUY	6,640	34.590	34.770	34.752	USD 230,753	33.48
2025-02-05	BUY	3,320	33.580	34.900	34.768	USD 115,430	33.48
2025-02-04	BUY	2,490	36.470	36.520	36.515	USD 90,922	33.44
2025-02-03	SELL	-14,442	35.400	35.860	35.814	USD -517,226	33.41 Loss of -34,733 on sale
2025-01-31	BUY	1,328	35.700	36.080	36.042	USD 47,864	33.37
2025-01-30	BUY	166	35.210	35.710	35.660	USD 5,920	33.35
2025-01-29	BUY	2,822	35.180	35.920	35.846	USD 101,157	33.32
2025-01-28	BUY	996	35.420	35.605	35.586	USD 35,444	33.28
2025-01-27	BUY	996	34.990	35.680	35.611	USD 35,469	33.25
2025-01-24	BUY	996	34.060	34.190	34.177	USD 34,040	33.24
2025-01-23	BUY	2,822	33.260	33.320	33.314	USD 94,012	33.24
2025-01-22	BUY	1,660	32.580	33.150	33.093	USD 54,934	33.25
2025-01-21	BUY	9,794	32.740	33.027	32.998	USD 323,185	33.26
2025-01-17	BUY	1,992	32.740	33.180	33.136	USD 66,007	33.28
2025-01-15	BUY	996	32.070	32.590	32.538	USD 32,408	33.31
2025-01-13	BUY	2,822	31.170	31.250	31.242	USD 88,165	33.39
2025-01-10	BUY	2,157	30.810	31.427	31.365	USD 67,655	33.44
2024-12-31	BUY	498	32.710	33.150	33.106	USD 16,487	33.54
2024-12-30	BUY	664	32.800	32.940	32.926	USD 21,863	33.56
2024-12-27	BUY	3,210	33.170	33.679	33.628	USD 107,946	33.57
2024-12-23	BUY	996	32.860	33.850	33.751	USD 33,616	33.59
2024-12-20	BUY	40,493	33.760	33.890	33.877	USD 1,371,781	33.59
2024-12-19	BUY	1,728	31.640	31.785	31.770	USD 54,899	33.64
2024-12-17	BUY	1,308	31.580	32.450	32.363	USD 42,331	33.77
2024-12-16	BUY	432	32.360	33.580	33.458	USD 14,454	33.80
2024-12-13	BUY	720	31.450	31.490	31.486	USD 22,670	33.87
2024-12-11	BUY	429	31.480	32.780	32.650	USD 14,007	33.94
2024-12-10	BUY	286	33.050	33.820	33.743	USD 9,650	33.97
2024-12-09	BUY	286	33.390	34.800	34.659	USD 9,912	33.99
2024-12-05	SELL	-858	32.590	33.160	33.103	USD -28,402	34.07 Profit of 829 on sale
2024-12-04	BUY	146	32.860	33.280	33.238	USD 4,853	34.11
2024-12-02	BUY	572	33.200	33.280	33.272	USD 19,032	34.19
2024-11-29	BUY	2,556	32.740	32.855	32.843	USD 83,948	34.25
2024-11-27	BUY	568	32.510	32.790	32.762	USD 18,609	34.39
2024-11-26	BUY	1,420	32.660	32.785	32.772	USD 46,537	34.47
2024-11-25	BUY	17,608	32.570	32.930	32.894	USD 579,198	34.55
2024-11-22	BUY	426	31.525	32.005	31.957	USD 13,614	34.70
2024-11-21	BUY	426	31.500	31.620	31.608	USD 13,465	34.86
2024-11-20	BUY	1,846	30.410	30.570	30.554	USD 56,403	35.09
2024-11-19	SELL	-1,846	30.290	30.500	30.479	USD -56,264	35.36 Profit of 9,008 on sale
2024-11-18	BUY	8,520	30.510	30.650	30.636	USD 261,019	35.64
2024-11-12	BUY	1,704	30.880	31.750	31.663	USD 53,954	35.94
2024-11-11	BUY	426	31.940	32.230	32.201	USD 13,718	36.21
2024-11-08	BUY	1,701	30.560	31.640	31.532	USD 53,636	36.61
2024-11-07	BUY	2,888	31.110	32.760	32.595	USD 94,134	37.04
2024-11-06	BUY	1,278	37.880	38.040	38.024	USD 48,595	36.96
2024-11-05	BUY	284	36.940	37.165	37.143	USD 10,548	36.97
2024-11-04	BUY	1,465	36.230	36.540	36.509	USD 53,486	37.04
2024-11-01	BUY	710	35.690	36.355	36.288	USD 25,765	37.19
2024-10-30	BUY	423	36.890	37.700	37.619	USD 15,913	37.40
2024-10-29	BUY	2,679	36.940	37.400	37.354	USD 100,071	37.48
2024-10-25	BUY	564	37.210	37.590	37.552	USD 21,179	37.66
2024-10-24	BUY	423	37.410	37.940	37.887	USD 16,026	37.74
2024-10-22	BUY	846	37.760	37.900	37.886	USD 32,052	37.85
2024-10-21	BUY	705	37.850	38.590	38.516	USD 27,154	0.00

* (if shown) = market close price used not a projected price. This is used when we do not have market data available to calculate a projection

The likely trade price/value is our estimate on the likely price the trade took place at and is not the actual trade price. The likely LOSS/GAIN is our estimate. Where a profit/loss value is shown in the Likely Trade Value column, this is derived from matching trades between periods eg the most recent previous BUY is matched with the SELL for the same number of shares and the difference between the likely BUY price and likely SELL price is calculated. Where a profit or loss is shown in the Average Price of Previous Trades column, this is dervied using the likely trade price compared to the average of previous trades based on adjusted close

Shorting History of MTCH

Date	Shorted Volume	Short Exempt Volume	Total Shares Traded	% Shorted
2025-09-19	540,800	24,684	913,511	59.2%
2025-09-18	608,712	0	1,166,652	52.2%
2025-09-17	375,769	622	800,100	47.0%
2025-09-16	595,043	0	828,868	71.8%
2025-09-15	1,041,124	0	1,513,213	68.8%
2025-09-12	736,676	1	1,162,715	63.4%
2025-09-11	551,221	48	1,286,675	42.8%
2025-09-10	611,746	1,082	1,036,823	59.0%
2025-09-09	749,450	132	1,242,886	60.3%
2025-09-08	579,696	170	982,783	59.0%
2025-09-05	416,438	774	917,208	45.4%
2025-09-04	533,345	604	949,974	56.1%
2025-09-03	496,434	8,336	1,351,703	36.7%
2025-09-02	456,126	1,065	929,277	49.1%
2025-08-29	546,934	1,096	1,126,791	48.5%
2025-08-28	302,227	572	732,004	41.3%
2025-08-27	281,806	1	691,517	40.8%
2025-08-26	289,787	0	856,687	33.8%
2025-08-25	307,681	10	1,015,611	30.3%
2025-08-22	567,367	101	1,309,913	43.3%
2025-08-21	603,131	0	1,292,608	46.7%
2025-08-20	700,978	868	1,191,711	58.8%
2025-08-19	538,536	0	825,052	65.3%
2025-08-18	736,176	1,062	1,282,778	57.4%
2025-08-15	630,546	53	1,050,807	60.0%
2025-08-14	691,302	483	1,161,747	59.5%
2025-08-13	914,710	3,292	1,622,945	56.4%
2025-08-12	657,118	961	1,186,020	55.4%
2025-08-11	690,927	41	1,191,752	58.0%
2025-08-08	538,803	457	1,026,760	52.5%
2025-08-07	1,385,967	12,973	2,387,977	58.0%
2025-08-06	3,322,305	1,823	5,858,581	56.7%
2025-08-05	1,228,242	266	2,842,617	43.2%
2025-08-04	386,532	0	2,286,278	16.9%
2025-08-01	854,137	1,120	1,800,477	47.4%
2025-07-31	570,908	0	957,516	59.6%
2025-07-30	534,763	1,105	1,417,727	37.7%
2025-07-29	609,505	1,868	1,307,054	46.6%
2025-07-28	454,586	323	1,165,154	39.0%
2025-07-25	684,333	1,106	1,034,369	66.2%
2025-07-24	581,990	122	957,097	60.8%
2025-07-23	610,816	1,973	1,150,705	53.1%
2025-07-22	1,017,795	551	2,186,813	46.5%
2025-07-21	347,688	194	1,195,201	29.1%
2025-07-18	466,716	204	632,994	73.7%

The data here is derived from FINRA daily shorted trade data. The Daily Short Sale Volume is the total volume of short trades that meet certain criteria on each trade date by 6 PM ET on the trade date. The detail trade data is derived from the monthly shorted trade data which will differ in aggregate. The detail trade data is derived from the transaction level data and includes ALL trades (including exempt) and the aggregation period extends beyond 6pm.

Back to Listing

Note: All information is provided as is without warranty and should be used for indicative purposes only. You should independently check data before making any investment decision. This information is derived from third party sources and we cannot guarantee that their data is current, accurate, complete, free from defects etc and we therefore accept no responsibility for how it may be used. We accept no liability.