LUVE.MILUVE.MIMIL
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $39.85 | $39.90 | $38.30 | $38.30 | 38,825 |
| 3/2/2026 | $39.80 | $40.40 | $39.35 | $40.00 | 11,231 |
| 2/27/2026 | $40.20 | $40.60 | $40.05 | $40.35 | 24,549 |
| 2/26/2026 | $40.50 | $40.75 | $40.10 | $40.15 | 11,215 |
| 2/25/2026 | $41.03 | $41.35 | $40.50 | $40.50 | 15,430 |
| 2/24/2026 | $40.50 | $41.25 | $40.05 | $40.80 | 21,745 |
| 2/23/2026 | $40.40 | $41.25 | $39.60 | $40.25 | 21,700 |
| 2/20/2026 | $39.30 | $40.50 | $39.30 | $39.90 | 18,189 |
| 2/19/2026 | $40.45 | $40.45 | $39.35 | $39.60 | 26,468 |
| 2/18/2026 | $39.80 | $40.70 | $39.55 | $40.45 | 27,534 |
| 2/17/2026 | $39.95 | $40.25 | $39.30 | $39.60 | 22,987 |
| 2/16/2026 | $41.00 | $41.00 | $39.90 | $40.05 | 10,610 |
| 2/13/2026 | $40.50 | $40.95 | $39.88 | $40.65 | 27,545 |
| 2/12/2026 | $38.25 | $41.00 | $38.25 | $41.00 | 83,911 |
| 2/11/2026 | $38.75 | $38.80 | $38.20 | $38.35 | 52,396 |
| 2/10/2026 | $38.60 | $38.95 | $38.25 | $38.45 | 25,124 |
| 2/9/2026 | $39.55 | $39.55 | $38.55 | $38.60 | 45,116 |
| 2/6/2026 | $38.50 | $40.00 | $36.70 | $39.20 | 1.31M |
| 2/5/2026 | $40.50 | $41.55 | $40.10 | $41.55 | 6,256 |
| 2/4/2026 | $41.35 | $41.35 | $40.15 | $40.70 | 24,848 |
| 2/3/2026 | $40.75 | $41.50 | $40.75 | $41.40 | 14,580 |
| 2/2/2026 | $40.00 | $40.60 | $39.50 | $40.40 | 9,080 |
| 1/30/2026 | $40.40 | $40.85 | $40.05 | $40.20 | 18,403 |
| 1/29/2026 | $40.30 | $41.10 | $39.70 | $39.90 | 35,527 |
| 1/28/2026 | $41.15 | $44.00 | $39.95 | $40.25 | 56,946 |
| 1/27/2026 | $41.65 | $41.65 | $40.30 | $40.65 | 20,096 |
| 1/26/2026 | $42.50 | $42.50 | $41.10 | $41.15 | 25,686 |
| 1/23/2026 | $42.50 | $42.50 | $41.00 | $41.00 | 13,550 |
| 1/22/2026 | $43.00 | $43.35 | $42.00 | $42.00 | 25,480 |
| 1/21/2026 | $42.10 | $42.60 | $41.35 | $42.60 | 13,756 |
| 1/20/2026 | $41.50 | $42.10 | $40.70 | $41.65 | 39,705 |
| 1/19/2026 | $42.20 | $42.20 | $41.00 | $41.60 | 15,358 |
| 1/16/2026 | $40.95 | $41.95 | $40.90 | $41.90 | 16,790 |
| 1/15/2026 | $41.20 | $41.45 | $40.25 | $41.30 | 23,249 |
| 1/14/2026 | $40.30 | $41.05 | $39.55 | $41.00 | 50,437 |
| 1/13/2026 | $40.75 | $41.15 | $39.75 | $39.75 | 20,370 |
| 1/12/2026 | $40.25 | $40.65 | $39.70 | $40.45 | 10,885 |
| 1/9/2026 | $39.35 | $40.20 | $39.25 | $39.75 | 12,617 |
| 1/8/2026 | $39.00 | $39.90 | $38.95 | $39.35 | 40,714 |
| 1/7/2026 | $39.40 | $39.55 | $37.65 | $38.85 | 127,593 |
| 1/6/2026 | $40.80 | $40.80 | $39.45 | $39.95 | 11,625 |
| 1/5/2026 | $39.55 | $40.70 | $39.30 | $40.40 | 16,587 |
| 1/2/2026 | $39.80 | $39.80 | $39.00 | $39.40 | 5,160 |
| 12/30/2025 | $39.05 | $39.75 | $38.65 | $39.40 | 11,960 |
| 12/29/2025 | $38.60 | $39.05 | $38.60 | $38.60 | 6,559 |
| 12/23/2025 | $39.05 | $39.20 | $38.70 | $38.90 | 2,993 |
| 12/22/2025 | $38.70 | $39.10 | $38.40 | $39.05 | 11,686 |
| 12/19/2025 | $39.80 | $39.90 | $38.75 | $38.75 | 13,964 |
| 12/18/2025 | $38.75 | $39.75 | $38.75 | $39.50 | 7,122 |
| 12/17/2025 | $38.85 | $39.20 | $38.50 | $38.90 | 6,602 |
| 12/16/2025 | $38.50 | $39.10 | $38.25 | $38.85 | 21,903 |
| 12/15/2025 | $39.35 | $39.40 | $38.35 | $38.85 | 11,165 |
| 12/12/2025 | $39.30 | $40.00 | $39.10 | $39.10 | 28,130 |
| 12/11/2025 | $38.90 | $39.50 | $38.20 | $39.30 | 20,752 |
| 12/10/2025 | $38.15 | $38.90 | $38.15 | $38.65 | 12,183 |
| 12/9/2025 | $38.45 | $38.80 | $37.90 | $38.20 | 16,942 |
| 12/8/2025 | $39.00 | $39.40 | $38.30 | $38.45 | 9,395 |
| 12/5/2025 | $39.10 | $39.25 | $38.70 | $39.05 | 7,511 |
| 12/4/2025 | $39.60 | $39.75 | $38.70 | $38.80 | 145,102 |
| 12/3/2025 | $39.35 | $39.75 | $39.00 | $39.60 | 16,982 |