Lovesac Co (LOVE) stock
LOVENasdaqRetail-Furniture StoresFiscal year ends February 4
Financials through Q2 FY2027, quarter ended Aug 2, 2026Last filing: 10-Q on Sep 10, 2026Score 14/3037% below fair value
$16.33−0.24 (-1.45%)
Close on Oct 30, 2026Market cap $235.54MP/E 13.5Yield –
Price history
Lovesac share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$16.33
-1.45% on the day
52-week range
$10.33 – $19.25
-15.1% from the high
Change over 52 weeks
+17.8%
From $13.86 on Oct 30, 2025
Average volume
236,858
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.50 | $16.78 | $14.90 | $16.33 | +5.42% | 1,085,491 |
| Oct 19, 2026 | $14.55 | $15.57 | $14.15 | $15.49 | +6.72% | 890,517 |
| Oct 12, 2026 | $14.21 | $14.99 | $13.97 | $14.52 | +2.15% | 1,026,235 |
| Oct 5, 2026 | $14.70 | $15.12 | $14.07 | $14.21 | -3.33% | 1,095,465 |
| Sep 28, 2026 | $15.01 | $15.90 | $14.57 | $14.70 | -3.23% | 811,791 |
| Sep 21, 2026 | $13.50 | $15.28 | $13.27 | $15.19 | +12.52% | 1,351,226 |
| Sep 14, 2026 | $13.88 | $15.05 | $13.43 | $13.50 | -2.95% | 1,905,588 |
| Sep 8, 2026 | $16.67 | $16.81 | $13.44 | $13.91 | -16.66% | 2,346,639 |
| Aug 31, 2026 | $16.05 | $16.85 | $15.18 | $16.69 | +4.38% | 888,527 |
| Aug 24, 2026 | $16.09 | $16.46 | $15.59 | $15.99 | -0.50% | 909,189 |
| Aug 17, 2026 | $17.27 | $17.71 | $15.91 | $16.07 | -7.06% | 729,699 |
| Aug 10, 2026 | $17.60 | $18.02 | $17.00 | $17.29 | -2.97% | 633,085 |
| Aug 3, 2026 | $16.24 | $19.20 | $16.17 | $17.82 | +10.75% | 1,660,695 |
| Jul 27, 2026 | $16.39 | $17.70 | $15.75 | $16.09 | -1.53% | 979,852 |
| Jul 20, 2026 | $18.04 | $18.04 | $16.04 | $16.34 | -10.24% | 1,089,749 |
| Jul 13, 2026 | $16.81 | $18.98 | $16.70 | $18.21 | +8.56% | 1,178,967 |
| Jul 6, 2026 | $17.41 | $19.25 | $16.36 | $16.77 | -4.12% | 1,141,548 |
| Jun 29, 2026 | $16.78 | $17.52 | $16.17 | $17.49 | +3.31% | 793,343 |
| Jun 22, 2026 | $14.28 | $17.01 | $13.58 | $16.93 | +17.00% | 1,617,239 |
| Jun 15, 2026 | $16.46 | $16.73 | $13.85 | $14.47 | -11.50% | 967,819 |
| Jun 8, 2026 | $15.77 | $17.19 | $14.22 | $16.35 | +3.94% | 1,154,808 |
| Jun 1, 2026 | $15.15 | $16.43 | $14.94 | $15.73 | +2.28% | 736,877 |
| May 26, 2026 | $16.38 | $16.86 | $15.38 | $15.38 | -4.83% | 744,380 |
| May 18, 2026 | $15.30 | $16.37 | $14.71 | $16.16 | +5.69% | 518,250 |
| May 11, 2026 | $15.96 | $16.17 | $14.80 | $15.29 | -4.20% | 616,859 |
| May 4, 2026 | $15.67 | $16.15 | $15.22 | $15.96 | +1.27% | 624,827 |
| Apr 27, 2026 | $15.99 | $16.46 | $15.37 | $15.76 | -1.93% | 890,099 |
| Apr 20, 2026 | $18.05 | $18.18 | $16.04 | $16.07 | -8.95% | 1,560,756 |
| Apr 13, 2026 | $15.23 | $17.89 | $14.74 | $17.65 | +14.98% | 1,738,105 |
| Apr 6, 2026 | $14.33 | $16.21 | $14.32 | $15.35 | +6.82% | 1,606,913 |
| Mar 30, 2026 | $13.71 | $14.94 | $13.60 | $14.37 | +6.21% | 1,330,124 |
| Mar 23, 2026 | $10.95 | $14.41 | $10.33 | $13.53 | +28.37% | 4,054,541 |
| Mar 16, 2026 | $10.79 | $11.40 | $10.37 | $10.54 | -0.85% | 1,126,843 |
| Mar 9, 2026 | $11.82 | $11.87 | $10.44 | $10.63 | -10.67% | 1,216,457 |
| Mar 2, 2026 | $12.38 | $12.97 | $11.87 | $11.90 | -6.89% | 998,720 |
| Feb 23, 2026 | $13.21 | $13.41 | $12.52 | $12.78 | -4.34% | 1,018,656 |
| Feb 17, 2026 | $13.34 | $13.82 | $13.02 | $13.36 | +0.23% | 530,240 |
| Feb 9, 2026 | $13.15 | $13.65 | $12.54 | $13.33 | +0.83% | 1,035,955 |
| Feb 2, 2026 | $13.36 | $13.87 | $12.86 | $13.22 | -0.75% | 1,325,995 |
| Jan 26, 2026 | $14.80 | $14.80 | $12.93 | $13.32 | -10.24% | 1,500,786 |
| Jan 20, 2026 | $15.11 | $15.45 | $14.09 | $14.84 | -4.81% | 991,930 |
| Jan 12, 2026 | $15.94 | $16.15 | $14.97 | $15.59 | -3.17% | 1,295,872 |
| Jan 5, 2026 | $14.40 | $16.33 | $14.02 | $16.10 | +11.50% | 1,778,154 |
| Dec 29, 2025 | $15.03 | $15.35 | $14.42 | $14.44 | -5.44% | 1,591,155 |
| Dec 22, 2025 | $14.50 | $15.42 | $14.16 | $15.27 | +5.09% | 1,076,865 |
| Dec 15, 2025 | $14.05 | $15.10 | $12.76 | $14.53 | +3.86% | 2,909,438 |
| Dec 8, 2025 | $14.01 | $14.48 | $11.40 | $13.99 | +0.14% | 5,067,194 |
| Dec 1, 2025 | $14.04 | $14.75 | $13.76 | $13.97 | -2.65% | 1,735,154 |
| Nov 24, 2025 | $12.29 | $14.39 | $12.16 | $14.35 | +16.86% | 1,796,496 |
| Nov 17, 2025 | $12.13 | $12.69 | $11.26 | $12.28 | +0.99% | 3,368,191 |
| Nov 10, 2025 | $13.57 | $13.70 | $12.09 | $12.16 | -9.19% | 2,327,335 |
| Nov 3, 2025 | $13.95 | $14.12 | $12.98 | $13.39 | -3.46% | 3,335,207 |
| Oct 27, 2025 | $14.98 | $15.28 | $13.56 | $13.87 | -7.22% | 2,702,976 |
| Oct 20, 2025 | $14.50 | $15.36 | $14.50 | $14.95 | +4.11% | 2,167,987 |
| Oct 13, 2025 | $14.50 | $15.53 | $14.14 | $14.36 | +1.20% | 2,573,835 |
| Oct 6, 2025 | $16.87 | $17.00 | $14.06 | $14.19 | -15.23% | 4,134,370 |
| Sep 29, 2025 | $17.41 | $17.41 | $16.35 | $16.74 | -3.35% | 2,607,480 |
| Sep 22, 2025 | $17.83 | $18.24 | $17.20 | $17.32 | -3.02% | 1,487,843 |
| Sep 15, 2025 | $18.06 | $19.05 | $17.51 | $17.86 | +1.13% | 2,380,936 |
| Sep 8, 2025 | $20.32 | $20.87 | $16.64 | $17.66 | -13.47% | 3,996,608 |
| Sep 2, 2025 | $18.70 | $20.88 | $18.00 | $20.41 | +6.69% | 1,233,403 |
| Aug 25, 2025 | $18.27 | $19.30 | $17.83 | $19.13 | +0.10% | 1,978,594 |
| Aug 18, 2025 | $19.44 | $19.94 | $17.62 | $19.11 | -1.65% | 1,542,252 |
| Aug 11, 2025 | $17.95 | $20.33 | $17.59 | $19.43 | +8.61% | 1,308,117 |
| Aug 4, 2025 | $17.66 | $18.70 | $17.44 | $17.89 | +2.64% | 1,012,232 |
| Jul 28, 2025 | $20.46 | $20.53 | $17.31 | $17.43 | -14.18% | 1,088,128 |
| Jul 21, 2025 | $18.70 | $20.43 | $18.52 | $20.31 | +9.49% | 1,087,726 |
| Jul 14, 2025 | $18.10 | $19.07 | $17.31 | $18.55 | +2.43% | 1,371,123 |
| Jul 7, 2025 | $19.10 | $19.46 | $18.08 | $18.11 | -6.21% | 757,561 |
| Jun 30, 2025 | $18.77 | $19.64 | $17.95 | $19.31 | +2.77% | 1,159,431 |
| Jun 23, 2025 | $18.17 | $19.29 | $17.87 | $18.79 | +3.75% | 1,580,577 |
| Jun 16, 2025 | $16.80 | $18.53 | $16.75 | $18.11 | +8.77% | 2,078,303 |
| Jun 9, 2025 | $20.00 | $21.15 | $16.60 | $16.65 | -15.95% | 3,916,241 |
| Jun 2, 2025 | $19.02 | $19.89 | $18.50 | $19.81 | +3.50% | 1,096,921 |
| May 26, 2025 | $18.37 | $19.89 | $18.29 | $19.14 | +3.80% | 1,528,041 |
| May 19, 2025 | $19.26 | $20.45 | $18.29 | $18.44 | -6.73% | 1,439,175 |
| May 12, 2025 | $21.49 | $21.90 | $19.50 | $19.77 | -1.64% | 2,383,067 |
| May 5, 2025 | $19.67 | $21.18 | $19.64 | $20.10 | +0.40% | 1,951,228 |
| Apr 28, 2025 | $20.92 | $20.93 | $19.10 | $20.02 | -4.16% | 1,673,214 |
| Apr 21, 2025 | $19.99 | $21.50 | $19.59 | $20.89 | +4.14% | 3,104,875 |
| Apr 14, 2025 | $18.90 | $20.44 | $18.01 | $20.06 | +9.38% | 3,305,193 |
| Apr 7, 2025 | $13.85 | $19.30 | $12.12 | $18.34 | +27.10% | 7,060,433 |
| Mar 31, 2025 | $18.35 | $18.48 | $13.43 | $14.43 | -22.63% | 3,536,626 |
| Mar 24, 2025 | $17.59 | $18.88 | $17.59 | $18.65 | +7.87% | 1,401,781 |
| Mar 17, 2025 | $15.64 | $18.02 | $15.29 | $17.29 | +11.55% | 2,475,449 |
| Mar 10, 2025 | $16.79 | $17.01 | $15.22 | $15.50 | -9.36% | 3,333,012 |
| Mar 3, 2025 | $20.95 | $20.97 | $16.70 | $17.10 | -18.38% | 2,710,390 |
| Feb 24, 2025 | $21.95 | $22.72 | $20.52 | $20.95 | -3.23% | 1,312,309 |
| Feb 18, 2025 | $23.55 | $23.99 | $21.39 | $21.65 | -7.95% | 859,855 |
| Feb 10, 2025 | $22.52 | $23.64 | $21.76 | $23.52 | +5.47% | 1,234,603 |
| Feb 3, 2025 | $24.88 | $25.30 | $22.01 | $22.30 | -12.75% | 1,840,034 |
| Jan 27, 2025 | $25.74 | $26.91 | $24.31 | $25.56 | -1.12% | 1,138,643 |
| Jan 21, 2025 | $26.46 | $26.59 | $24.66 | $25.85 | -1.11% | 1,145,955 |
| Jan 13, 2025 | $26.34 | $28.21 | $25.60 | $26.14 | -2.43% | 1,837,254 |
| Jan 6, 2025 | $24.75 | $26.92 | $24.15 | $26.79 | +9.30% | 2,045,755 |
| Dec 30, 2024 | $23.92 | $24.56 | $23.16 | $24.51 | +1.03% | 1,075,909 |
| Dec 23, 2024 | $23.96 | $25.35 | $23.64 | $24.26 | +1.38% | 1,166,634 |
| Dec 16, 2024 | $26.32 | $27.92 | $22.39 | $23.93 | -9.15% | 2,922,850 |
| Dec 9, 2024 | $38.09 | $39.00 | $24.73 | $26.34 | -30.59% | 4,886,350 |
| Dec 2, 2024 | $38.59 | $39.49 | $36.74 | $37.95 | +0.61% | 1,207,396 |
| Nov 25, 2024 | $34.91 | $38.94 | $34.91 | $37.72 | +8.67% | 2,317,096 |
| Nov 18, 2024 | $31.00 | $36.89 | $30.56 | $34.71 | +11.90% | 1,348,825 |
| Nov 11, 2024 | $30.56 | $32.42 | $30.26 | $31.02 | +2.21% | 1,197,358 |
| Nov 4, 2024 | $29.21 | $31.69 | $28.99 | $30.35 | +4.33% | 1,251,378 |
| Oct 28, 2024 | $28.98 | $31.30 | $28.68 | $29.09 | +1.96% | 1,521,453 |
| Oct 21, 2024 | $30.08 | $30.11 | $28.06 | $28.53 | -4.68% | 1,046,018 |
| Oct 14, 2024 | $26.20 | $30.20 | $26.04 | $29.93 | +14.89% | 1,626,278 |
| Oct 7, 2024 | $25.76 | $26.33 | $24.10 | $26.05 | +1.64% | 1,089,458 |
| Sep 30, 2024 | $27.79 | $28.95 | $25.13 | $25.63 | -8.56% | 1,185,540 |
| Sep 23, 2024 | $26.22 | $28.80 | $25.97 | $28.03 | +7.31% | 1,523,833 |
| Sep 16, 2024 | $26.41 | $27.67 | $25.30 | $26.12 | -0.50% | 2,103,236 |
| Sep 9, 2024 | $21.95 | $26.80 | $19.79 | $26.25 | +18.67% | 3,146,399 |
| Sep 3, 2024 | $23.05 | $23.12 | $21.69 | $22.12 | -4.82% | 605,363 |
| Aug 26, 2024 | $24.47 | $24.85 | $23.01 | $23.24 | -3.29% | 754,766 |
| Aug 19, 2024 | $23.27 | $24.76 | $23.25 | $24.03 | +3.27% | 826,812 |
| Aug 12, 2024 | $22.48 | $23.68 | $21.43 | $23.27 | +3.51% | 843,392 |
| Aug 5, 2024 | $23.00 | $25.22 | $22.21 | $22.48 | -8.24% | 1,205,946 |
| Jul 29, 2024 | $27.97 | $29.50 | $24.17 | $24.50 | -11.62% | 1,251,755 |
| Jul 22, 2024 | $28.24 | $29.07 | $26.63 | $27.72 | -1.46% | 1,021,280 |
| Jul 15, 2024 | $27.26 | $30.39 | $26.79 | $28.13 | +4.26% | 1,395,629 |
| Jul 8, 2024 | $21.62 | $27.83 | $21.62 | $26.98 | +25.72% | 1,354,490 |
| Jul 1, 2024 | $22.65 | $22.71 | $21.35 | $21.46 | -4.96% | 746,797 |
| Jun 24, 2024 | $23.11 | $23.26 | $21.08 | $22.58 | -2.92% | 1,700,661 |
| Jun 17, 2024 | $24.29 | $24.87 | $22.95 | $23.26 | -4.08% | 1,406,720 |
| Jun 10, 2024 | $26.13 | $27.49 | $23.65 | $24.25 | -8.00% | 2,497,310 |
| Jun 3, 2024 | $28.33 | $28.80 | $26.28 | $26.36 | -6.23% | 1,295,545 |
| May 28, 2024 | $26.49 | $28.84 | $26.44 | $28.11 | +6.28% | 1,052,566 |
| May 20, 2024 | $27.69 | $27.91 | $26.06 | $26.45 | -4.03% | 1,430,727 |
| May 13, 2024 | $25.55 | $27.79 | $25.55 | $27.56 | +8.89% | 1,649,669 |
| May 6, 2024 | $23.59 | $26.04 | $23.21 | $25.31 | +8.25% | 1,583,505 |
| Apr 29, 2024 | $21.99 | $23.56 | $20.97 | $23.38 | +7.05% | 1,527,639 |
| Apr 22, 2024 | $20.87 | $22.75 | $20.87 | $21.84 | +5.00% | 1,497,210 |
| Apr 15, 2024 | $19.37 | $21.29 | $18.21 | $20.80 | +6.61% | 2,214,066 |
| Apr 8, 2024 | $24.05 | $25.09 | $18.72 | $19.51 | -18.16% | 4,847,150 |
| Apr 1, 2024 | $22.69 | $23.99 | $21.67 | $23.84 | +5.49% | 1,336,170 |
| Mar 25, 2024 | $21.70 | $22.76 | $21.43 | $22.60 | +5.12% | 792,181 |
| Mar 18, 2024 | $22.63 | $23.19 | $20.84 | $21.50 | -4.95% | 1,426,433 |
| Mar 11, 2024 | $22.18 | $23.37 | $21.85 | $22.62 | +1.80% | 1,206,089 |
| Mar 4, 2024 | $23.10 | $23.12 | $21.20 | $22.22 | -4.06% | 1,290,145 |
| Feb 26, 2024 | $22.45 | $23.90 | $22.07 | $23.16 | +2.84% | 671,404 |
| Feb 20, 2024 | $23.43 | $23.91 | $22.10 | $22.52 | -6.59% | 1,043,969 |
| Feb 12, 2024 | $25.00 | $26.40 | $23.57 | $24.11 | -2.55% | 1,608,394 |
| Feb 5, 2024 | $22.49 | $24.88 | $22.00 | $24.74 | +7.47% | 907,485 |
| Jan 29, 2024 | $23.95 | $24.27 | $22.26 | $23.02 | -3.36% | 719,044 |
| Jan 22, 2024 | $23.08 | $24.34 | $23.00 | $23.82 | +4.61% | 1,266,893 |
| Jan 16, 2024 | $23.35 | $23.35 | $21.66 | $22.77 | -3.23% | 1,002,421 |
| Jan 8, 2024 | $25.33 | $25.77 | $23.31 | $23.53 | -6.48% | 929,656 |
| Jan 2, 2024 | $25.80 | $27.07 | $24.68 | $25.16 | -1.53% | 994,301 |
| Dec 26, 2023 | $26.37 | $26.80 | $25.04 | $25.55 | -3.22% | 1,374,058 |
| Dec 18, 2023 | $27.69 | $27.69 | $26.06 | $26.40 | -4.66% | 1,807,836 |
| Dec 11, 2023 | $25.38 | $29.81 | $24.43 | $27.69 | +9.45% | 2,866,794 |
| Dec 4, 2023 | $21.63 | $25.34 | $20.68 | $25.30 | +17.08% | 2,849,288 |
| Nov 27, 2023 | $19.33 | $21.63 | $19.06 | $21.61 | +10.37% | 1,786,427 |
| Nov 20, 2023 | $18.63 | $19.65 | $18.40 | $19.58 | +6.18% | 880,131 |
| Nov 13, 2023 | $16.41 | $19.53 | $16.27 | $18.44 | +10.35% | 1,910,626 |
| Nov 6, 2023 | $17.56 | $18.20 | $16.20 | $16.71 | -4.84% | 1,966,645 |
| Oct 30, 2023 | $14.83 | $19.98 | $14.83 | $17.56 | +16.37% | 2,688,780 |
| Oct 23, 2023 | $15.70 | $15.75 | $14.18 | $15.09 | -4.25% | 2,182,446 |
| Oct 16, 2023 | $17.03 | $17.95 | $15.56 | $15.76 | -5.97% | 1,587,022 |
| Oct 9, 2023 | $17.13 | $18.53 | $16.75 | $16.76 | -3.51% | 1,437,495 |
| Oct 2, 2023 | $19.99 | $20.19 | $17.29 | $17.37 | -12.80% | 1,573,082 |
| Sep 25, 2023 | $19.61 | $20.20 | $18.71 | $19.92 | +0.56% | 1,410,693 |
| Sep 18, 2023 | $21.30 | $21.58 | $19.45 | $19.81 | -6.56% | 1,735,433 |
| Sep 11, 2023 | $21.73 | $22.56 | $21.12 | $21.20 | -4.80% | 2,149,505 |
| Sep 5, 2023 | $25.41 | $25.69 | $21.55 | $22.27 | -12.46% | 1,532,495 |
| Aug 28, 2023 | $22.58 | $26.02 | $21.94 | $25.44 | +13.88% | 1,459,284 |
| Aug 21, 2023 | $23.82 | $23.93 | $21.88 | $22.34 | -6.29% | 1,252,313 |
| Aug 14, 2023 | $23.96 | $24.71 | $20.30 | $23.84 | +0.51% | 2,172,368 |
| Aug 7, 2023 | $29.01 | $29.18 | $23.56 | $23.72 | -17.67% | 1,296,751 |
| Jul 31, 2023 | $28.96 | $29.60 | $27.44 | $28.81 | +0.07% | 930,953 |
| Jul 24, 2023 | $27.43 | $29.64 | $27.38 | $28.79 | +3.79% | 1,095,477 |
| Jul 17, 2023 | $28.33 | $29.75 | $27.59 | $27.74 | -2.19% | 1,245,139 |
| Jul 10, 2023 | $25.34 | $29.75 | $25.34 | $28.36 | +11.79% | 1,821,438 |
| Jul 3, 2023 | $26.91 | $27.15 | $24.79 | $25.37 | -5.86% | 1,309,721 |
| Jun 26, 2023 | $25.83 | $27.17 | $25.49 | $26.95 | +4.01% | 1,516,221 |
| Jun 20, 2023 | $23.73 | $26.85 | $23.60 | $25.91 | +8.87% | 2,058,373 |
| Jun 12, 2023 | $22.58 | $24.46 | $22.33 | $23.80 | +5.26% | 2,066,813 |
| Jun 5, 2023 | $23.27 | $25.38 | $22.05 | $22.61 | -2.37% | 4,070,780 |
| May 30, 2023 | $21.75 | $23.25 | $20.38 | $23.16 | +8.58% | 1,435,136 |
| May 22, 2023 | $22.62 | $23.23 | $19.98 | $21.33 | -5.24% | 2,179,280 |
| May 15, 2023 | $25.15 | $25.75 | $22.28 | $22.51 | -10.57% | 1,822,980 |
| May 8, 2023 | $26.41 | $26.57 | $24.97 | $25.17 | -4.30% | 974,556 |
| May 1, 2023 | $26.29 | $27.65 | $25.27 | $26.30 | +0.04% | 1,428,117 |
| Apr 24, 2023 | $29.00 | $29.34 | $26.26 | $26.29 | -9.90% | 1,358,956 |
| Apr 17, 2023 | $28.40 | $30.94 | $27.48 | $29.18 | +2.42% | 2,324,560 |
| Apr 10, 2023 | $28.46 | $29.19 | $27.45 | $28.49 | -0.77% | 1,913,175 |
| Apr 3, 2023 | $28.90 | $30.70 | $28.30 | $28.71 | -0.66% | 2,203,275 |
| Mar 27, 2023 | $25.58 | $29.10 | $23.86 | $28.90 | +14.41% | 6,228,280 |
| Mar 20, 2023 | $21.53 | $25.45 | $21.10 | $25.26 | +18.59% | 2,670,022 |
| Mar 13, 2023 | $24.72 | $24.88 | $20.80 | $21.30 | -15.27% | 3,350,474 |
| Mar 6, 2023 | $29.68 | $29.68 | $25.01 | $25.14 | -14.55% | 1,856,766 |
| Feb 27, 2023 | $28.13 | $29.82 | $27.61 | $29.42 | +5.79% | 1,665,297 |
| Feb 21, 2023 | $28.41 | $29.16 | $27.08 | $27.81 | -4.17% | 1,424,184 |
| Feb 13, 2023 | $27.75 | $30.23 | $27.40 | $29.02 | +4.16% | 2,230,470 |
| Feb 6, 2023 | $28.02 | $29.43 | $26.46 | $27.86 | -2.66% | 2,495,308 |
| Jan 30, 2023 | $25.47 | $30.34 | $24.80 | $28.62 | +10.20% | 2,750,452 |
| Jan 23, 2023 | $26.25 | $26.81 | $24.84 | $25.97 | -0.57% | 2,025,131 |
| Jan 17, 2023 | $26.28 | $27.10 | $24.12 | $26.12 | -1.77% | 2,200,852 |
| Jan 9, 2023 | $26.90 | $27.84 | $26.10 | $26.59 | +0.45% | 2,425,197 |
| Jan 3, 2023 | $22.52 | $26.56 | $21.51 | $26.47 | +20.26% | 2,706,404 |
| Dec 27, 2022 | $19.88 | $22.09 | $19.38 | $22.01 | +9.94% | 1,829,438 |
| Dec 19, 2022 | $18.59 | $20.06 | $17.84 | $20.02 | +6.89% | 2,121,438 |
| Dec 12, 2022 | $19.47 | $21.46 | $18.19 | $18.73 | -4.49% | 1,697,956 |
| Dec 5, 2022 | $24.71 | $24.89 | $17.60 | $19.61 | -21.02% | 4,395,136 |
| Nov 28, 2022 | $25.88 | $26.63 | $23.98 | $24.83 | -4.24% | 1,281,995 |
| Nov 21, 2022 | $24.76 | $25.99 | $23.83 | $25.93 | +3.55% | 734,270 |
| Nov 14, 2022 | $26.64 | $28.41 | $24.89 | $25.04 | -5.76% | 1,383,128 |
| Nov 7, 2022 | $24.00 | $27.58 | $22.97 | $26.57 | +13.64% | 1,490,352 |
| Oct 31, 2022 | $23.98 | $25.27 | $22.29 | $23.38 | -2.70% | 1,243,262 |
| Oct 24, 2022 | $21.40 | $24.70 | $20.65 | $24.03 | +13.83% | 1,501,414 |
| Oct 17, 2022 | $21.66 | $23.91 | $20.30 | $21.11 | +2.58% | 1,471,675 |
| Oct 10, 2022 | $20.51 | $21.33 | $19.43 | $20.58 | +1.33% | 1,788,017 |
| Oct 3, 2022 | $20.70 | $22.55 | $19.42 | $20.31 | -0.34% | 2,044,307 |
| Sep 26, 2022 | $20.28 | $22.92 | $20.01 | $20.38 | -0.97% | 1,901,320 |
| Sep 19, 2022 | $24.76 | $25.80 | $20.38 | $20.58 | -18.04% | 2,151,254 |
| Sep 12, 2022 | $28.44 | $29.44 | $23.77 | $25.11 | -11.68% | 3,347,239 |
| Sep 6, 2022 | $29.75 | $30.90 | $25.55 | $28.43 | -4.02% | 3,819,320 |
| Aug 29, 2022 | $32.28 | $33.94 | $29.35 | $29.62 | -9.97% | 1,251,830 |
| Aug 22, 2022 | $33.00 | $35.57 | $32.17 | $32.90 | -2.32% | 941,709 |
| Aug 15, 2022 | $38.52 | $39.81 | $33.41 | $33.68 | -12.81% | 1,476,835 |
| Aug 8, 2022 | $34.50 | $38.76 | $33.40 | $38.63 | +11.58% | 1,485,406 |
| Aug 1, 2022 | $31.12 | $35.49 | $30.57 | $34.62 | +11.10% | 1,201,930 |
| Jul 25, 2022 | $32.37 | $32.37 | $28.16 | $31.16 | -3.71% | 1,832,619 |
| Jul 18, 2022 | $34.90 | $36.26 | $31.90 | $32.36 | -5.44% | 1,237,493 |
| Jul 11, 2022 | $32.68 | $35.26 | $31.93 | $34.22 | +4.65% | 1,237,780 |
| Jul 5, 2022 | $27.89 | $33.37 | $27.38 | $32.70 | +14.94% | 1,410,367 |
| Jun 27, 2022 | $33.81 | $34.39 | $27.40 | $28.45 | -14.72% | 1,713,545 |
| Jun 21, 2022 | $30.23 | $33.48 | $27.78 | $33.36 | +12.40% | 1,524,358 |
| Jun 13, 2022 | $30.00 | $31.39 | $28.21 | $29.68 | -6.73% | 1,997,955 |
| Jun 6, 2022 | $37.57 | $38.86 | $28.00 | $31.82 | -12.46% | 7,161,962 |
| May 31, 2022 | $34.42 | $38.03 | $33.05 | $36.35 | +5.61% | 2,186,990 |
| May 23, 2022 | $31.08 | $35.07 | $26.05 | $34.42 | +13.94% | 3,210,166 |
| May 16, 2022 | $38.46 | $38.86 | $29.27 | $30.21 | -22.38% | 2,736,826 |
| May 9, 2022 | $40.36 | $42.00 | $35.25 | $38.92 | -6.64% | 1,600,448 |
| May 2, 2022 | $44.03 | $47.19 | $40.90 | $41.69 | -4.90% | 1,791,309 |
| Apr 25, 2022 | $47.14 | $50.49 | $43.53 | $43.84 | -8.13% | 1,631,419 |
| Apr 18, 2022 | $47.31 | $51.49 | $45.81 | $47.72 | +1.27% | 1,118,867 |
| Apr 11, 2022 | $45.89 | $50.50 | $44.61 | $47.12 | -0.28% | 1,112,594 |
| Apr 4, 2022 | $52.05 | $55.17 | $45.82 | $47.25 | -8.15% | 2,195,262 |
| Mar 28, 2022 | $44.85 | $63.41 | $43.82 | $51.44 | +16.25% | 7,465,307 |
| Mar 21, 2022 | $48.27 | $48.27 | $43.38 | $44.25 | -8.33% | 1,450,646 |
| Mar 14, 2022 | $39.66 | $48.62 | $37.72 | $48.27 | +23.61% | 2,123,714 |
| Mar 7, 2022 | $40.61 | $41.58 | $36.37 | $39.05 | -3.87% | 1,294,515 |
| Feb 28, 2022 | $41.29 | $43.71 | $39.44 | $40.62 | -2.89% | 1,235,225 |
| Feb 22, 2022 | $39.45 | $42.99 | $35.07 | $41.83 | +4.63% | 1,637,855 |
| Feb 14, 2022 | $46.94 | $48.75 | $39.02 | $39.98 | -14.94% | 2,717,585 |
| Feb 7, 2022 | $49.14 | $54.00 | $46.42 | $47.00 | -4.78% | 1,352,434 |
| Jan 31, 2022 | $50.60 | $55.95 | $47.51 | $49.36 | -2.33% | 1,515,068 |
| Jan 24, 2022 | $46.30 | $53.53 | $45.00 | $50.54 | +4.68% | 1,734,318 |
| Jan 18, 2022 | $51.80 | $54.02 | $46.48 | $48.28 | -8.23% | 1,614,397 |
| Jan 10, 2022 | $54.84 | $58.78 | $52.00 | $52.61 | -5.99% | 1,697,112 |
| Jan 3, 2022 | $66.39 | $69.62 | $54.43 | $55.96 | -15.54% | 1,585,009 |
| Dec 27, 2021 | $67.37 | $69.36 | $65.12 | $66.26 | -1.22% | 818,994 |
| Dec 20, 2021 | $61.87 | $67.48 | $58.57 | $67.08 | +4.24% | 1,261,572 |
| Dec 13, 2021 | $81.52 | $81.52 | $63.52 | $64.35 | -20.86% | 2,008,145 |
| Dec 6, 2021 | $62.25 | $85.13 | $60.17 | $81.31 | +31.65% | 4,940,852 |
| Nov 29, 2021 | $68.89 | $69.27 | $58.03 | $61.76 | -8.53% | 2,192,207 |
| Nov 22, 2021 | $82.09 | $85.70 | $67.17 | $67.52 | -18.58% | 2,001,280 |
| Nov 15, 2021 | $84.25 | $87.12 | $81.25 | $82.93 | -1.26% | 1,431,550 |
| Nov 8, 2021 | $82.28 | $85.36 | $77.91 | $83.99 | +3.18% | 1,056,534 |
| Nov 1, 2021 | $79.17 | $85.09 | $76.38 | $81.40 | +4.35% | 1,746,352 |
| Oct 25, 2021 | $78.00 | $80.25 | $73.09 | $78.01 | +1.05% | 1,229,824 |
| Oct 18, 2021 | $70.67 | $80.52 | $65.41 | $77.20 | +8.17% | 2,009,790 |
| Oct 11, 2021 | $71.70 | $74.70 | $67.38 | $71.37 | -0.64% | 1,826,593 |
| Oct 4, 2021 | $67.86 | $74.30 | $63.70 | $71.83 | +5.37% | 1,674,770 |
| Sep 27, 2021 | $75.20 | $76.83 | $64.80 | $68.17 | -9.36% | 1,649,870 |
| Sep 20, 2021 | $62.24 | $76.22 | $62.13 | $75.21 | +12.37% | 2,352,043 |
| Sep 13, 2021 | $67.71 | $69.69 | $60.97 | $66.93 | -0.76% | 2,522,984 |
| Sep 7, 2021 | $54.26 | $70.44 | $50.11 | $67.44 | +26.79% | 5,262,532 |
| Aug 30, 2021 | $57.82 | $59.00 | $51.32 | $53.19 | -7.08% | 1,371,692 |
| Aug 23, 2021 | $52.24 | $59.50 | $51.15 | $57.24 | +11.58% | 1,625,197 |
| Aug 16, 2021 | $62.61 | $64.59 | $50.93 | $51.30 | -19.16% | 1,970,155 |
| Aug 9, 2021 | $58.07 | $64.20 | $56.75 | $63.46 | +9.68% | 1,278,050 |
| Aug 2, 2021 | $61.11 | $61.61 | $56.50 | $57.86 | -4.68% | 934,854 |
| Jul 26, 2021 | $61.83 | $63.32 | $57.39 | $60.70 | -1.51% | 1,195,075 |
| Jul 19, 2021 | $57.21 | $63.39 | $56.13 | $61.63 | +2.00% | 1,434,227 |
| Jul 12, 2021 | $69.06 | $69.68 | $59.58 | $60.42 | -12.46% | 1,547,177 |
| Jul 6, 2021 | $73.95 | $74.95 | $64.61 | $69.02 | -6.73% | 1,343,836 |
| Jun 28, 2021 | $74.20 | $82.18 | $72.21 | $74.00 | -0.03% | 2,002,719 |
| Jun 21, 2021 | $70.01 | $76.26 | $68.02 | $74.02 | +5.83% | 2,638,738 |
| Jun 14, 2021 | $92.22 | $92.51 | $69.69 | $69.94 | -23.47% | 2,712,140 |
| Jun 7, 2021 | $83.86 | $91.46 | $80.86 | $91.39 | +9.90% | 2,612,643 |
| Jun 1, 2021 | $84.42 | $95.51 | $82.09 | $83.16 | +0.17% | 1,445,368 |
| May 24, 2021 | $76.11 | $86.80 | $75.50 | $83.02 | +9.09% | 1,557,144 |
| May 17, 2021 | $75.41 | $79.86 | $73.01 | $76.10 | +0.25% | 1,245,788 |
| May 10, 2021 | $72.33 | $77.82 | $67.20 | $75.91 | +4.80% | 1,892,971 |
| May 3, 2021 | $74.58 | $75.00 | $65.13 | $72.43 | -1.15% | 2,045,056 |
| Apr 26, 2021 | $70.64 | $80.99 | $70.20 | $73.27 | +3.97% | 1,973,028 |
| Apr 19, 2021 | $68.95 | $74.27 | $61.12 | $70.47 | +0.67% | 3,225,891 |
| Apr 12, 2021 | $71.40 | $71.48 | $58.17 | $70.00 | -2.44% | 4,135,015 |
| Apr 5, 2021 | $60.00 | $72.33 | $57.47 | $71.75 | +23.11% | 2,707,759 |
| Mar 29, 2021 | $55.00 | $59.17 | $52.22 | $58.28 | +5.39% | 817,357 |
| Mar 22, 2021 | $63.06 | $63.86 | $50.00 | $55.30 | -11.11% | 1,723,619 |
| Mar 15, 2021 | $63.10 | $64.40 | $56.10 | $62.21 | -0.46% | 1,839,030 |
| Mar 8, 2021 | $56.54 | $63.42 | $52.19 | $62.50 | +13.37% | 1,430,343 |
| Mar 1, 2021 | $60.13 | $66.00 | $49.21 | $55.13 | -4.44% | 1,916,125 |
| Feb 22, 2021 | $55.14 | $65.61 | $51.48 | $57.69 | +2.43% | 1,829,833 |
| Feb 16, 2021 | $56.45 | $61.72 | $52.22 | $56.32 | +0.61% | 1,784,052 |
| Feb 8, 2021 | $58.25 | $59.29 | $50.41 | $55.98 | -2.76% | 1,420,094 |
| Feb 1, 2021 | $57.04 | $60.74 | $51.77 | $57.57 | +1.82% | 1,473,536 |
| Jan 25, 2021 | $56.50 | $61.46 | $51.66 | $56.54 | +0.60% | 2,301,088 |
| Jan 19, 2021 | $49.79 | $56.39 | $47.72 | $56.20 | +14.98% | 1,168,270 |
| Jan 11, 2021 | $46.97 | $52.00 | $43.71 | $48.88 | +2.91% | 2,740,994 |
| Jan 4, 2021 | $43.76 | $49.54 | $38.91 | $47.50 | +10.23% | 1,603,594 |
| Dec 28, 2020 | $45.23 | $46.26 | $41.45 | $43.09 | -2.80% | 1,069,323 |
| Dec 21, 2020 | $40.67 | $45.85 | $40.08 | $44.33 | +8.79% | 1,341,292 |
| Dec 14, 2020 | $38.76 | $43.92 | $36.12 | $40.75 | +5.32% | 2,371,893 |
| Dec 7, 2020 | $34.04 | $42.26 | $31.91 | $38.69 | +13.83% | 4,539,401 |
| Nov 30, 2020 | $32.56 | $34.07 | $28.52 | $33.99 | +5.85% | 1,660,953 |
| Nov 23, 2020 | $29.58 | $32.29 | $28.82 | $32.11 | +9.07% | 705,171 |
| Nov 16, 2020 | $26.79 | $30.98 | $24.66 | $29.44 | +10.47% | 1,196,063 |
| Nov 9, 2020 | $26.52 | $28.42 | $22.89 | $26.65 | +5.34% | 1,777,204 |
| Nov 2, 2020 | $26.04 | $26.80 | $23.72 | $25.30 | -1.71% | 1,366,844 |
| Oct 26, 2020 | $31.56 | $32.74 | $25.30 | $25.74 | -19.56% | 944,206 |
| Oct 19, 2020 | $34.70 | $35.94 | $31.29 | $32.00 | -7.51% | 922,586 |
| Oct 12, 2020 | $34.50 | $37.93 | $33.75 | $34.60 | +1.76% | 1,246,680 |
| Oct 5, 2020 | $29.33 | $34.66 | $28.24 | $34.00 | +16.56% | 973,989 |
| Sep 28, 2020 | $25.74 | $30.47 | $25.44 | $29.17 | +15.30% | 1,481,163 |
| Sep 21, 2020 | $22.74 | $25.60 | $22.64 | $25.30 | +7.16% | 1,822,787 |
| Sep 14, 2020 | $27.24 | $28.70 | $23.04 | $23.61 | -10.67% | 1,616,433 |
| Sep 8, 2020 | $29.18 | $32.20 | $25.98 | $26.43 | -10.22% | 2,930,469 |
| Aug 31, 2020 | $26.15 | $32.34 | $25.23 | $29.44 | +13.41% | 2,321,814 |
| Aug 24, 2020 | $30.73 | $31.25 | $25.53 | $25.96 | -14.97% | 1,894,615 |
| Aug 17, 2020 | $29.36 | $30.79 | $28.65 | $30.53 | +5.31% | 910,781 |
| Aug 10, 2020 | $33.86 | $34.44 | $28.81 | $28.99 | -14.18% | 1,642,242 |
| Aug 3, 2020 | $31.86 | $36.86 | $31.52 | $33.78 | +6.29% | 1,776,732 |
| Jul 27, 2020 | $29.07 | $32.65 | $28.92 | $31.78 | +10.65% | 1,441,378 |
| Jul 20, 2020 | $26.28 | $32.00 | $25.71 | $28.72 | +8.75% | 2,656,954 |
| Jul 13, 2020 | $27.63 | $27.63 | $23.64 | $26.41 | -3.30% | 1,485,297 |
| Jul 6, 2020 | $27.05 | $28.90 | $25.76 | $27.31 | +2.48% | 1,622,224 |
| Jun 29, 2020 | $26.79 | $28.25 | $24.21 | $26.65 | +0.26% | 1,779,534 |
| Jun 22, 2020 | $24.43 | $28.09 | $24.37 | $26.58 | +8.09% | 2,349,918 |
| Jun 15, 2020 | $19.62 | $26.00 | $19.24 | $24.59 | +18.79% | 3,098,130 |
| Jun 8, 2020 | $18.36 | $29.74 | $17.25 | $20.70 | +16.03% | 8,410,320 |
| Jun 1, 2020 | $18.34 | $22.73 | $16.03 | $17.84 | -2.57% | 4,099,779 |
| May 26, 2020 | $14.40 | $18.75 | $14.27 | $18.31 | +32.59% | 1,749,108 |
| May 18, 2020 | $14.50 | $15.00 | $12.52 | $13.81 | +0.22% | 1,707,939 |
| May 11, 2020 | $13.60 | $18.00 | $12.61 | $13.78 | +0.66% | 2,547,047 |
| May 4, 2020 | $12.16 | $13.96 | $11.65 | $13.69 | +13.80% | 1,459,665 |
| Apr 27, 2020 | $11.63 | $14.44 | $10.60 | $12.03 | +6.93% | 2,867,576 |
| Apr 20, 2020 | $9.79 | $12.30 | $9.61 | $11.25 | +10.84% | 3,389,475 |
| Apr 13, 2020 | $5.79 | $10.87 | $5.40 | $10.15 | +76.22% | 5,844,422 |
| Apr 6, 2020 | $4.38 | $6.35 | $4.10 | $5.76 | +36.82% | 1,750,083 |
| Mar 30, 2020 | $6.80 | $7.19 | $4.00 | $4.21 | -37.16% | 1,127,958 |
| Mar 23, 2020 | $6.27 | $7.83 | $5.86 | $6.70 | +9.66% | 1,274,676 |
| Mar 16, 2020 | $5.74 | $7.03 | $4.04 | $6.11 | -1.29% | 2,016,043 |
| Mar 9, 2020 | $8.39 | $8.61 | $5.55 | $6.19 | -31.30% | 1,135,990 |
| Mar 2, 2020 | $8.93 | $10.17 | $8.06 | $9.01 | +3.68% | 1,156,040 |
| Feb 24, 2020 | $10.31 | $10.58 | $7.38 | $8.69 | -20.64% | 2,116,451 |
| Feb 18, 2020 | $10.94 | $11.57 | $10.81 | $10.95 | +0.09% | 873,316 |
| Feb 10, 2020 | $10.74 | $11.10 | $10.25 | $10.94 | +1.58% | 1,159,238 |
| Feb 3, 2020 | $11.52 | $11.72 | $10.53 | $10.77 | -5.11% | 1,085,828 |
| Jan 27, 2020 | $12.75 | $13.22 | $11.06 | $11.35 | -13.09% | 1,098,386 |
| Jan 21, 2020 | $12.70 | $14.00 | $12.50 | $13.06 | +2.43% | 880,718 |
| Jan 13, 2020 | $13.83 | $14.60 | $12.19 | $12.75 | -11.52% | 2,214,654 |
| Jan 6, 2020 | $15.23 | $15.99 | $13.80 | $14.41 | -6.06% | 1,707,191 |
| Dec 30, 2019 | $14.81 | $16.48 | $14.45 | $15.34 | +3.44% | 2,036,310 |
| Dec 23, 2019 | $13.44 | $15.03 | $13.13 | $14.83 | +10.92% | 2,054,008 |
| Dec 16, 2019 | $11.02 | $14.40 | $10.86 | $13.37 | +24.49% | 3,910,755 |
| Dec 9, 2019 | $14.98 | $15.14 | $10.33 | $10.74 | -28.21% | 4,939,269 |
| Dec 2, 2019 | $15.30 | $15.56 | $14.16 | $14.96 | -1.97% | 1,282,708 |
| Nov 25, 2019 | $14.01 | $15.50 | $13.84 | $15.26 | +8.92% | 940,242 |
| Nov 18, 2019 | $13.97 | $14.82 | $13.29 | $14.01 | +1.30% | 1,582,940 |
| Nov 11, 2019 | $14.85 | $15.22 | $13.11 | $13.83 | -7.68% | 1,233,200 |
| Nov 4, 2019 | $16.38 | $17.17 | $13.70 | $14.98 | -7.13% | 1,905,735 |
| Oct 28, 2019 | $18.93 | $19.69 | $15.71 | $16.13 | -14.29% | 1,379,826 |
| Oct 21, 2019 | $19.40 | $20.17 | $18.51 | $18.82 | -2.64% | 1,506,539 |
| Oct 14, 2019 | $17.45 | $20.11 | $17.10 | $19.33 | +10.33% | 821,557 |
| Oct 7, 2019 | $16.76 | $17.90 | $16.04 | $17.52 | +4.07% | 1,455,969 |
| Sep 30, 2019 | $18.44 | $19.10 | $15.35 | $16.84 | -8.60% | 1,619,223 |
| Sep 23, 2019 | $20.58 | $20.87 | $16.87 | $18.42 | -10.84% | 1,492,659 |
| Sep 16, 2019 | $20.47 | $22.41 | $19.85 | $20.66 | +0.78% | 2,416,642 |
| Sep 9, 2019 | $17.46 | $23.66 | $17.02 | $20.50 | +18.70% | 3,711,498 |
| Sep 3, 2019 | $17.12 | $17.98 | $15.07 | $17.27 | +0.41% | 751,274 |
| Aug 26, 2019 | $17.41 | $17.55 | $15.56 | $17.20 | +0.76% | 782,059 |
| Aug 19, 2019 | $18.31 | $20.08 | $16.73 | $17.07 | -5.64% | 1,091,259 |
| Aug 12, 2019 | $18.41 | $20.69 | $17.56 | $18.09 | -2.27% | 1,062,798 |
| Aug 5, 2019 | $19.58 | $20.15 | $17.50 | $18.51 | -6.89% | 1,295,103 |
| Jul 29, 2019 | $22.07 | $22.47 | $19.30 | $19.88 | -10.09% | 800,649 |
| Jul 22, 2019 | $23.96 | $24.33 | $21.59 | $22.11 | -7.06% | 1,034,856 |
| Jul 15, 2019 | $26.27 | $27.16 | $23.77 | $23.79 | -10.36% | 1,585,389 |
| Jul 8, 2019 | $29.15 | $29.56 | $25.92 | $26.54 | -8.89% | 1,151,281 |
| Jul 1, 2019 | $31.35 | $31.88 | $28.91 | $29.13 | -6.24% | 497,463 |
| Jun 24, 2019 | $31.43 | $32.52 | $28.51 | $31.07 | -0.89% | 890,752 |
| Jun 17, 2019 | $31.01 | $34.24 | $30.00 | $31.35 | +3.60% | 1,045,005 |
| Jun 10, 2019 | $38.12 | $40.50 | $27.20 | $30.26 | -20.70% | 2,919,977 |
| Jun 3, 2019 | $35.97 | $39.67 | $35.37 | $38.16 | +5.85% | 974,114 |
| May 28, 2019 | $36.51 | $37.45 | $34.23 | $36.05 | -0.55% | 532,372 |
| May 20, 2019 | $37.49 | $39.28 | $35.00 | $36.25 | -11.02% | 2,850,744 |
| May 13, 2019 | $42.83 | $43.00 | $36.72 | $40.74 | -6.34% | 957,449 |
| May 6, 2019 | $43.96 | $46.79 | $42.38 | $43.50 | -1.92% | 845,447 |
| Apr 29, 2019 | $29.72 | $46.19 | $27.22 | $44.35 | +49.73% | 1,278,277 |
| Apr 22, 2019 | $29.39 | $30.93 | $27.65 | $29.62 | +0.41% | 248,993 |
| Apr 15, 2019 | $30.29 | $30.77 | $29.40 | $29.50 | -2.16% | 170,906 |
| Apr 8, 2019 | $30.47 | $31.37 | $29.50 | $30.15 | -1.05% | 248,602 |
| Apr 1, 2019 | $27.85 | $31.64 | $27.00 | $30.47 | +9.56% | 400,564 |
| Mar 25, 2019 | $26.22 | $29.21 | $26.16 | $27.81 | +6.35% | 188,116 |
| Mar 18, 2019 | $30.04 | $31.39 | $25.94 | $26.15 | -12.98% | 338,179 |
| Mar 11, 2019 | $29.90 | $31.83 | $29.47 | $30.05 | +0.50% | 281,949 |
| Mar 4, 2019 | $31.75 | $33.16 | $28.62 | $29.90 | -5.65% | 320,270 |
| Feb 25, 2019 | $32.55 | $34.22 | $30.00 | $31.69 | -1.74% | 398,194 |
| Feb 19, 2019 | $28.37 | $32.36 | $28.37 | $32.25 | +13.68% | 241,378 |
| Feb 11, 2019 | $28.30 | $30.36 | $27.15 | $28.37 | +3.54% | 699,996 |
| Feb 4, 2019 | $23.78 | $27.49 | $23.58 | $27.40 | +15.42% | 341,684 |
| Jan 28, 2019 | $22.73 | $24.19 | $22.73 | $23.74 | +3.67% | 179,831 |
| Jan 22, 2019 | $23.40 | $23.80 | $22.70 | $22.90 | -3.01% | 169,997 |
| Jan 14, 2019 | $25.10 | $25.53 | $22.50 | $23.61 | -4.49% | 365,500 |
| Jan 7, 2019 | $22.70 | $24.98 | $22.70 | $24.72 | +8.85% | 511,146 |
| Dec 31, 2018 | $23.88 | $23.96 | $22.40 | $22.71 | -4.74% | 459,797 |
| Dec 24, 2018 | $21.77 | $24.31 | $20.97 | $23.84 | +10.22% | 601,115 |
| Dec 17, 2018 | $21.50 | $26.44 | $21.01 | $21.63 | +0.65% | 1,183,132 |
| Dec 10, 2018 | $19.90 | $21.64 | $18.99 | $21.49 | +7.24% | 258,426 |
| Dec 3, 2018 | $17.71 | $20.10 | $17.41 | $20.04 | +14.32% | 277,179 |
| Nov 26, 2018 | $19.82 | $19.93 | $16.69 | $17.53 | -8.65% | 420,362 |
| Nov 19, 2018 | $20.10 | $20.33 | $19.00 | $19.19 | -4.95% | 141,360 |
| Nov 12, 2018 | $19.17 | $20.50 | $19.15 | $20.19 | +4.88% | 341,859 |
| Nov 5, 2018 | $19.50 | $19.97 | $18.96 | $19.25 | -1.79% | 417,775 |
| Oct 29, 2018 | $19.00 | $20.11 | $18.91 | $19.60 | +3.16% | 859,650 |
| Oct 22, 2018 | $21.55 | $21.56 | $16.46 | $19.00 | -11.30% | 696,843 |
| Oct 15, 2018 | $21.58 | $22.40 | $20.09 | $21.42 | -0.97% | 192,562 |
| Oct 8, 2018 | $23.95 | $23.95 | $21.00 | $21.63 | -10.02% | 187,210 |
| Oct 1, 2018 | $24.80 | $26.69 | $23.38 | $24.04 | -3.76% | 287,900 |
| Sep 24, 2018 | $24.50 | $28.88 | $23.75 | $24.98 | +2.59% | 771,100 |
| Sep 17, 2018 | $20.11 | $25.50 | $19.65 | $24.35 | +21.08% | 949,089 |
| Sep 10, 2018 | $20.87 | $21.75 | $19.62 | $20.11 | -4.92% | 514,496 |
| Sep 4, 2018 | $20.71 | $21.75 | $20.25 | $21.15 | +2.47% | 167,404 |
| Aug 27, 2018 | $20.48 | $20.84 | $19.74 | $20.64 | +1.08% | 150,898 |
| Aug 20, 2018 | $20.50 | $20.70 | $19.80 | $20.42 | +1.34% | 126,737 |
| Aug 13, 2018 | $20.00 | $21.48 | $20.00 | $20.15 | -2.89% | 70,029 |
| Aug 6, 2018 | $20.56 | $22.07 | $19.95 | $20.75 | +3.75% | 63,546 |
| Jul 30, 2018 | $20.43 | $20.75 | $20.00 | $20.00 | -2.34% | 42,407 |
| Jul 23, 2018 | $21.43 | $21.66 | $19.68 | $20.48 | -1.73% | 156,007 |
| Jul 16, 2018 | $21.04 | $21.75 | $20.50 | $20.84 | -1.65% | 158,282 |
| Jul 9, 2018 | $20.01 | $21.90 | $20.01 | $21.19 | +0.52% | 110,530 |
| Jul 2, 2018 | $20.79 | $22.39 | $20.18 | $21.08 | +1.59% | 132,516 |
| Jun 27, 2018 | $25.00 | $25.01 | $19.33 | $20.75 | – | 2,387,340 |
Seasonality
LOVE return in each calendar month over the last 9 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | -3.3% | -1.9% | 20.0% | 5.0% | 2.0% | 0.1% | -8.3% | 1.4% | -3.5% | 7.1% | 6.1% |
| Months up | 4 of 8 | 3 of 8 | 3 of 8 | 5 of 8 | 3 of 8 | 3 of 8 | 4 of 9 | 2 of 9 | 5 of 9 | 4 of 9 | 5 of 8 | 6 of 8 |
| 2026 | -9.7% | -4.1% | 15.6% | 7.0% | -2.7% | 8.5% | -3.6% | -3.1% | -3.5% | 8.5% | ||
| 2025 | 8.0% | -18.0% | -13.2% | 7.0% | -1.6% | -4.9% | -1.0% | 6.2% | -11.5% | -18.1% | 3.5% | 2.8% |
| 2024 | -9.4% | -0.5% | -1.9% | -1.9% | 26.7% | -19.7% | 21.2% | -15.1% | 23.3% | 1.8% | 29.4% | -37.3% |
| 2023 | 16.9% | 11.8% | 0.4% | -9.0% | -19.8% | 27.8% | 8.6% | -21.7% | -13.1% | -17.4% | 26.1% | 23.1% |
| 2022 | -18.7% | -21.1% | 27.2% | -18.9% | -20.6% | -21.0% | 13.3% | -1.0% | -33.9% | 19.4% | 7.0% | -15.5% |
| 2021 | 31.2% | 2.0% | -1.9% | 29.5% | 13.3% | -3.9% | -23.9% | -6.8% | 16.8% | 18.0% | -18.9% | 4.7% |
| 2020 | -29.3% | -23.4% | -32.9% | 104.6% | 53.5% | 43.3% | 21.2% | -16.7% | 4.7% | -7.1% | 23.9% | 35.2% |
| 2019 | 4.1% | 26.8% | -8.1% | 41.7% | -8.5% | -13.8% | -31.0% | -19.8% | 8.5% | -12.5% | -6.6% | 5.2% |
| 2018 | -3.6% | 3.2% | 21.0% | -23.8% | -7.9% | 30.9% |