Register for streaming realtime charts, analysis tools, and prices.
LOV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 31.19 | -0.68 | -2.13% | 31.96 | 32.08 | 31.14 | 323,779 |
| May 17 2024 | 31.87 | -0.97 | -2.95% | 32.07 | 33.00 | 31.50 | 119,462 |
| May 16 2024 | 32.84 | 0.22 | 0.67% | 33.04 | 33.13 | 32.53 | 125,123 |
| May 15 2024 | 32.62 | 0.20 | 0.62% | 32.68 | 32.98 | 32.56 | 109,857 |
| May 14 2024 | 32.42 | 0.12 | 0.37% | 32.18 | 32.58 | 32.09 | 177,464 |
| May 13 2024 | 32.30 | 0.49 | 1.54% | 31.71 | 32.44 | 31.625 | 157,581 |
| May 10 2024 | 31.81 | 1.00 | 3.25% | 30.97 | 32.13 | 30.95 | 154,067 |
| May 09 2024 | 30.81 | -0.30 | -0.96% | 31.07 | 31.07 | 30.175 | 238,972 |
| May 08 2024 | 31.11 | -0.38 | -1.21% | 31.68 | 31.75 | 31.00 | 238,983 |
| May 07 2024 | 31.49 | -0.26 | -0.80% | 32.03 | 32.21 | 31.23 | 264,287 |
| May 06 2024 | 31.745 | -0.06 | -0.17% | 32.02 | 32.23 | 31.47 | 293,672 |
| May 03 2024 | 31.80 | 0.90 | 2.91% | 31.15 | 32.02 | 31.00 | 214,052 |
| May 02 2024 | 30.90 | -0.07 | -0.23% | 30.86 | 31.17 | 30.67 | 121,551 |
| May 01 2024 | 30.97 | -0.85 | -2.67% | 31.01 | 31.17 | 30.72 | 121,272 |
| Apr 30 2024 | 31.82 | -0.08 | -0.25% | 31.62 | 32.03 | 31.36 | 126,254 |
| Apr 29 2024 | 31.90 | 1.54 | 5.07% | 30.90 | 31.99 | 30.86 | 215,347 |
| Apr 26 2024 | 30.36 | -0.71 | -2.29% | 30.52 | 30.74 | 30.12 | 187,217 |
| Apr 24 2024 | 31.07 | -0.47 | -1.49% | 31.69 | 31.84 | 30.84 | 233,523 |
| Apr 23 2024 | 31.54 | 0.74 | 2.40% | 30.86 | 31.64 | 30.77 | 220,506 |
| Apr 22 2024 | 30.80 | 1.45 | 4.94% | 30.17 | 31.02 | 29.93 | 261,497 |
| Apr 19 2024 | 29.35 | -0.39 | -1.29% | 29.26 | 32.00 | 27.01 | 431,163 |
| Apr 18 2024 | 29.735 | -1.39 | -4.45% | 30.71 | 31.11 | 29.67 | 390,264 |
| Apr 17 2024 | 31.12 | 0.20 | 0.65% | 30.86 | 31.30 | 30.55 | 273,403 |
| Apr 16 2024 | 30.92 | -0.57 | -1.81% | 31.11 | 31.23 | 30.75 | 237,301 |
| Apr 15 2024 | 31.49 | -1.47 | -4.46% | 32.20 | 32.50 | 31.33 | 206,555 |
| Apr 12 2024 | 32.96 | -0.34 | -1.02% | 33.07 | 33.45 | 32.66 | 107,404 |
| Apr 11 2024 | 33.30 | -0.16 | -0.48% | 32.89 | 33.44 | 32.60 | 248,190 |
| Apr 10 2024 | 33.46 | 0.87 | 2.67% | 32.71 | 33.54 | 32.71 | 240,845 |
| Apr 09 2024 | 32.59 | 1.31 | 4.19% | 32.20 | 32.67 | 32.01 | 244,329 |
| Apr 08 2024 | 31.28 | 0.00 | 0.00% | 31.28 | 31.28 | 31.28 | 0.00 |
| Apr 05 2024 | 31.28 | -0.08 | -0.26% | 30.86 | 31.44 | 30.41 | 201,044 |
| Apr 04 2024 | 31.36 | 0.45 | 1.46% | 31.48 | 31.595 | 30.96 | 137,726 |
| Apr 03 2024 | 30.91 | -1.27 | -3.95% | 31.30 | 31.61 | 30.815 | 259,840 |
| Apr 02 2024 | 32.18 | -1.16 | -3.48% | 33.11 | 33.17 | 32.07 | 141,924 |
| Mar 28 2024 | 33.34 | 0.86 | 2.65% | 32.73 | 33.39 | 32.69 | 185,284 |
| Mar 27 2024 | 32.48 | 0.10 | 0.31% | 32.29 | 32.67 | 32.23 | 156,977 |
| Mar 26 2024 | 32.38 | 0.28 | 0.87% | 31.96 | 32.49 | 31.76 | 115,034 |
| Mar 25 2024 | 32.10 | 0.12 | 0.38% | 31.97 | 32.14 | 31.74 | 141,985 |
| Mar 22 2024 | 31.98 | -0.49 | -1.51% | 32.48 | 32.50 | 31.00 | 166,234 |
| Mar 21 2024 | 32.47 | 0.90 | 2.85% | 32.03 | 32.52 | 31.80 | 228,511 |
| Mar 20 2024 | 31.57 | -0.12 | -0.38% | 31.86 | 31.86 | 31.49 | 120,816 |
| Mar 19 2024 | 31.69 | -0.55 | -1.71% | 32.10 | 32.22 | 31.54 | 216,341 |
| Mar 18 2024 | 32.24 | 0.83 | 2.64% | 31.13 | 32.30 | 31.07 | 136,078 |
| Mar 15 2024 | 31.41 | -0.07 | -0.22% | 31.29 | 31.60 | 30.85 | 214,266 |
| Mar 14 2024 | 31.48 | -0.77 | -2.39% | 32.35 | 32.36 | 31.42 | 155,685 |
| Mar 13 2024 | 32.25 | 0.66 | 2.09% | 31.80 | 32.30 | 31.72 | 134,580 |
| Mar 12 2024 | 31.59 | 0.27 | 0.86% | 31.38 | 31.89 | 31.22 | 187,128 |
| Mar 11 2024 | 31.32 | -0.37 | -1.17% | 31.56 | 31.68 | 31.20 | 143,089 |
| Mar 08 2024 | 31.69 | 0.42 | 1.34% | 31.38 | 31.69 | 31.12 | 179,728 |
| Mar 07 2024 | 31.27 | 0.79 | 2.59% | 30.85 | 31.37 | 30.295 | 354,648 |
| Mar 06 2024 | 30.48 | -0.21 | -0.68% | 30.42 | 30.65 | 29.95 | 288,126 |
| Mar 05 2024 | 30.69 | -1.01 | -3.19% | 30.70 | 30.76 | 20.00 | 1,245,704 |
| Mar 04 2024 | 31.70 | -0.23 | -0.72% | 31.74 | 31.91 | 31.505 | 289,588 |
| Mar 01 2024 | 31.93 | -0.37 | -1.15% | 32.40 | 32.40 | 31.55 | 550,597 |
| Feb 29 2024 | 32.30 | 0.53 | 1.67% | 31.77 | 32.42 | 31.30 | 336,386 |
| Feb 28 2024 | 31.77 | -0.23 | -0.72% | 31.98 | 32.00 | 31.12 | 517,539 |
| Feb 27 2024 | 32.00 | 0.83 | 2.66% | 31.25 | 32.02 | 30.58 | 1,018,262 |
| Feb 26 2024 | 31.17 | 2.08 | 7.15% | 29.70 | 31.22 | 29.70 | 889,884 |
| Feb 23 2024 | 29.09 | 1.79 | 6.54% | 28.04 | 29.11 | 27.88 | 540,285 |
| Feb 22 2024 | 27.305 | 2.64 | 10.68% | 27.00 | 27.78 | 26.42 | 1,351,170 |
| Feb 21 2024 | 24.67 | -0.91 | -3.56% | 25.49 | 25.63 | 24.59 | 601,240 |
