Register for streaming realtime charts, analysis tools, and prices.
LOVE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 23.38 | 1.09 | 4.89% | 22.76 | 23.555 | 22.53 | 375,247 |
| May 02 2024 | 22.29 | 0.26 | 1.18% | 22.46 | 22.46 | 22.03 | 180,336 |
| May 01 2024 | 22.03 | -0.15 | -0.68% | 22.00 | 22.67 | 20.97 | 429,200 |
| Apr 30 2024 | 22.18 | -0.02 | -0.09% | 22.10 | 22.59 | 21.94 | 264,954 |
| Apr 29 2024 | 22.20 | 0.36 | 1.65% | 21.99 | 22.405 | 21.93 | 277,796 |
| Apr 26 2024 | 21.84 | -0.01 | -0.05% | 21.98 | 22.205 | 21.65 | 223,445 |
| Apr 25 2024 | 21.85 | -0.58 | -2.59% | 21.88 | 21.99 | 21.55 | 274,739 |
| Apr 24 2024 | 22.43 | 0.39 | 1.77% | 22.32 | 22.745 | 22.215 | 272,298 |
| Apr 23 2024 | 22.04 | 0.12 | 0.55% | 21.65 | 22.50 | 21.65 | 339,115 |
| Apr 22 2024 | 21.92 | 1.12 | 5.38% | 20.87 | 22.16 | 20.87 | 386,773 |
| Apr 19 2024 | 20.80 | 0.45 | 2.21% | 20.83 | 21.29 | 20.62 | 467,273 |
| Apr 18 2024 | 20.35 | 0.17 | 0.84% | 20.09 | 20.41 | 19.76 | 379,690 |
| Apr 17 2024 | 20.18 | 0.83 | 4.29% | 20.08 | 20.51 | 19.80 | 423,781 |
| Apr 16 2024 | 19.35 | 0.55 | 2.93% | 18.50 | 19.41 | 18.21 | 432,208 |
| Apr 15 2024 | 18.80 | -0.71 | -3.64% | 19.37 | 19.72 | 18.62 | 511,054 |
| Apr 12 2024 | 19.51 | -1.22 | -5.89% | 20.10 | 20.38 | 18.72 | 854,605 |
| Apr 11 2024 | 20.73 | -2.61 | -11.18% | 19.24 | 21.12 | 18.92 | 2,752,093 |
| Apr 10 2024 | 23.34 | -1.05 | -4.31% | 23.54 | 23.79 | 22.55 | 562,656 |
| Apr 09 2024 | 24.39 | 0.09 | 0.37% | 24.22 | 25.09 | 24.00 | 387,962 |
| Apr 08 2024 | 24.30 | 0.46 | 1.93% | 24.05 | 24.70 | 24.04 | 286,986 |
| Apr 05 2024 | 23.84 | 0.81 | 3.52% | 22.79 | 23.99 | 22.77 | 326,191 |
| Apr 04 2024 | 23.03 | 0.50 | 2.22% | 22.82 | 23.975 | 22.73 | 438,388 |
| Apr 03 2024 | 22.53 | 0.48 | 2.18% | 21.93 | 22.54 | 21.85 | 153,989 |
| Apr 02 2024 | 22.05 | -0.56 | -2.48% | 22.09 | 22.26 | 21.67 | 241,164 |
| Apr 01 2024 | 22.61 | 0.01 | 0.04% | 22.69 | 22.69 | 22.06 | 175,332 |
| Mar 28 2024 | 22.60 | 0.21 | 0.94% | 22.34 | 22.76 | 22.34 | 159,382 |
| Mar 27 2024 | 22.39 | 0.75 | 3.47% | 21.75 | 22.39 | 21.67 | 190,329 |
| Mar 26 2024 | 21.64 | -0.36 | -1.64% | 22.18 | 22.18 | 21.43 | 173,709 |
| Mar 25 2024 | 22.00 | 0.50 | 2.33% | 21.70 | 22.18 | 21.53 | 267,257 |
| Mar 22 2024 | 21.50 | -1.33 | -5.83% | 22.61 | 22.695 | 21.50 | 170,668 |
| Mar 21 2024 | 22.83 | 0.04 | 0.18% | 22.95 | 23.19 | 22.50 | 318,177 |
| Mar 20 2024 | 22.79 | 1.43 | 6.69% | 21.42 | 22.85 | 21.42 | 346,783 |
| Mar 19 2024 | 21.36 | -0.81 | -3.65% | 21.91 | 22.3076 | 20.8401 | 323,336 |
| Mar 18 2024 | 22.17 | -0.45 | -1.99% | 22.63 | 22.94 | 22.08 | 267,313 |
| Mar 15 2024 | 22.62 | 0.10 | 0.44% | 22.32 | 22.735 | 22.27 | 197,583 |
| Mar 14 2024 | 22.52 | -0.50 | -2.17% | 23.04 | 23.1933 | 22.07 | 182,364 |
| Mar 13 2024 | 23.02 | 0.94 | 4.26% | 22.11 | 23.37 | 22.11 | 249,345 |
| Mar 12 2024 | 22.08 | 0.05 | 0.23% | 22.09 | 22.585 | 21.88 | 350,069 |
| Mar 11 2024 | 22.03 | -0.19 | -0.86% | 22.18 | 22.62 | 21.845 | 226,670 |
| Mar 08 2024 | 22.22 | 0.53 | 2.44% | 22.10 | 22.62 | 21.97 | 226,406 |
| Mar 07 2024 | 21.69 | 0.28 | 1.31% | 21.75 | 21.91 | 21.202 | 311,894 |
| Mar 06 2024 | 21.41 | -0.75 | -3.38% | 22.30 | 22.42 | 21.20 | 372,646 |
| Mar 05 2024 | 22.16 | -0.36 | -1.60% | 22.57 | 22.57 | 21.73 | 205,332 |
| Mar 04 2024 | 22.52 | -0.64 | -2.76% | 23.10 | 23.115 | 22.46 | 173,662 |
| Mar 01 2024 | 23.16 | 0.12 | 0.52% | 23.37 | 23.89 | 23.005 | 142,111 |
| Feb 29 2024 | 23.04 | 0.12 | 0.52% | 23.27 | 23.62 | 23.00 | 131,376 |
| Feb 28 2024 | 22.92 | -0.79 | -3.33% | 23.50 | 23.6655 | 22.8403 | 113,543 |
| Feb 27 2024 | 23.71 | 1.18 | 5.24% | 22.70 | 23.90 | 22.60 | 143,142 |
| Feb 26 2024 | 22.53 | 0.01 | 0.04% | 22.45 | 22.84 | 22.074 | 141,133 |
| Feb 23 2024 | 22.52 | -0.23 | -1.01% | 22.58 | 22.90 | 22.34 | 173,249 |
| Feb 22 2024 | 22.75 | 0.59 | 2.66% | 22.54 | 23.21 | 22.50 | 250,745 |
| Feb 21 2024 | 22.16 | -1.33 | -5.66% | 23.37 | 23.63 | 22.10 | 325,251 |
| Feb 20 2024 | 23.49 | -0.62 | -2.57% | 23.43 | 23.91 | 23.25 | 294,699 |
| Feb 16 2024 | 24.11 | -0.50 | -2.03% | 24.22 | 24.52 | 23.57 | 280,697 |
| Feb 15 2024 | 24.61 | -0.64 | -2.53% | 25.70 | 25.8808 | 24.44 | 301,187 |
| Feb 14 2024 | 25.25 | -0.26 | -1.02% | 25.85 | 25.99 | 25.005 | 220,521 |
| Feb 13 2024 | 25.51 | -0.28 | -1.09% | 24.54 | 26.40 | 24.13 | 477,127 |
| Feb 12 2024 | 25.79 | 1.05 | 4.24% | 25.00 | 26.18 | 25.00 | 328,095 |
| Feb 09 2024 | 24.74 | 0.96 | 4.04% | 24.00 | 24.88 | 23.5468 | 355,050 |
| Feb 08 2024 | 23.78 | 0.79 | 3.44% | 22.96 | 23.92 | 22.855 | 138,260 |
| Feb 07 2024 | 22.99 | -0.93 | -3.89% | 23.89 | 23.89 | 22.91 | 153,444 |
| Feb 06 2024 | 23.92 | 1.08 | 4.73% | 22.75 | 23.99 | 22.75 | 116,504 |
