Price alert —
Loading…
Sign in to get a one-time email the moment LUV crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $48.75 | $48.96 | $47.56 | $48.08 | 3.9M |
| 2026-07-16 | $49.02 | $50.13 | $48.81 | $49.43 | 5.7M |
| 2026-07-15 | $47.77 | $49.48 | $47.77 | $49.25 | 5.6M |
| 2026-07-14 | $48.23 | $48.24 | $47.17 | $47.56 | 5.2M |
| 2026-07-13 | $48.25 | $48.96 | $47.59 | $47.92 | 4.8M |
| 2026-07-10 | $48.81 | $49.16 | $48.00 | $48.43 | 4.9M |
| 2026-07-09 | $49.50 | $49.97 | $48.71 | $49.22 | 3.8M |
| 2026-07-08 | $48.36 | $49.47 | $47.67 | $48.66 | 5.7M |
| 2026-07-07 | $50.77 | $51.20 | $49.08 | $49.43 | 5.3M |
| 2026-07-06 | $51.00 | $51.52 | $50.20 | $50.81 | 6.5M |
| 2026-07-02 | $51.48 | $51.69 | $49.61 | $50.25 | 4.6M |
| 2026-07-01 | $52.05 | $52.23 | $50.46 | $50.47 | 5.0M |
| 2026-06-30 | $50.99 | $51.89 | $50.67 | $51.42 | 5.0M |
| 2026-06-29 | $51.42 | $52.10 | $50.98 | $51.60 | 6.4M |
| 2026-06-26 | $52.00 | $53.13 | $51.13 | $51.91 | 10.9M |
| 2026-06-25 | $51.55 | $53.09 | $51.39 | $52.09 | 7.8M |
| 2026-06-24 | $50.25 | $51.34 | $50.25 | $50.94 | 11.2M |
| 2026-06-23 | $47.89 | $50.20 | $47.78 | $49.41 | 6.1M |
| 2026-06-22 | $47.50 | $49.61 | $47.23 | $48.57 | 6.4M |
| 2026-06-18 | $47.93 | $48.67 | $47.71 | $47.97 | 11.3M |
| 2026-06-17 | $47.42 | $48.51 | $46.64 | $46.66 | 6.5M |
| 2026-06-16 | $47.00 | $48.48 | $46.65 | $47.43 | 11.5M |
| 2026-06-15 | $47.06 | $47.69 | $45.79 | $46.08 | 6.8M |
| 2026-06-12 | $44.99 | $45.70 | $44.00 | $45.47 | 6.5M |
| 2026-06-11 | $40.83 | $44.41 | $40.83 | $44.29 | 6.3M |
| 2026-06-10 | $43.04 | $43.04 | $40.98 | $41.40 | 5.4M |
| 2026-06-09 | $41.94 | $43.23 | $41.02 | $43.17 | 6.4M |
| 2026-06-08 | $41.54 | $41.78 | $40.90 | $41.02 | 5.1M |
| 2026-06-05 | $41.30 | $41.86 | $41.00 | $41.54 | 4.9M |
| 2026-06-04 | $41.63 | $42.30 | $41.05 | $41.31 | 4.6M |
| 2026-06-03 | $41.54 | $42.16 | $40.82 | $40.87 | 5.8M |
| 2026-06-02 | $42.60 | $42.96 | $41.98 | $42.34 | 4.3M |
| 2026-06-01 | $42.37 | $42.88 | $41.50 | $42.76 | 5.6M |
| 2026-05-29 | $43.28 | $44.12 | $42.94 | $42.95 | 5.8M |
| 2026-05-28 | $43.02 | $43.94 | $42.40 | $43.31 | 8.3M |
| 2026-05-27 | $43.46 | $44.44 | $43.02 | $43.68 | 8.1M |
| 2026-05-26 | $42.24 | $42.91 | $41.72 | $42.28 | 7.1M |
| 2026-05-22 | $40.93 | $41.34 | $40.24 | $40.86 | 7.0M |
| 2026-05-21 | $39.08 | $40.91 | $38.81 | $40.78 | 8.1M |
| 2026-05-20 | $37.67 | $40.09 | $37.44 | $39.70 | 7.9M |
| 2026-05-19 | $37.88 | $37.98 | $37.23 | $37.35 | 4.8M |
| 2026-05-18 | $38.62 | $39.67 | $38.10 | $38.36 | 7.5M |
| 2026-05-15 | $38.66 | $38.98 | $38.17 | $38.50 | 6.4M |
| 2026-05-14 | $39.82 | $40.25 | $39.10 | $39.33 | 4.5M |
| 2026-05-13 | $39.12 | $39.72 | $38.87 | $39.41 | 4.8M |
| 2026-05-12 | $39.65 | $39.78 | $38.83 | $39.48 | 5.6M |
| 2026-05-11 | $40.91 | $41.27 | $39.92 | $39.99 | 4.8M |
| 2026-05-08 | $41.82 | $42.22 | $40.97 | $41.31 | 4.9M |
| 2026-05-07 | $41.87 | $42.39 | $40.57 | $41.39 | 7.5M |
| 2026-05-06 | $41.35 | $42.00 | $40.51 | $41.50 | 9.2M |
| 2026-05-05 | $38.79 | $39.84 | $38.44 | $39.71 | 4.7M |
| 2026-05-04 | $38.44 | $39.48 | $37.94 | $38.35 | 8.2M |
| 2026-05-01 | $38.00 | $39.97 | $37.50 | $38.76 | 10.1M |
| 2026-04-30 | $37.80 | $38.51 | $37.80 | $37.92 | 5.1M |
| 2026-04-29 | $37.66 | $37.88 | $36.92 | $37.22 | 6.8M |
| 2026-04-28 | $37.96 | $38.53 | $37.82 | $38.01 | 4.6M |
| 2026-04-27 | $39.39 | $39.81 | $38.17 | $38.20 | 6.1M |
| 2026-04-24 | $38.02 | $39.55 | $37.85 | $39.45 | 9.4M |
| 2026-04-23 | $38.25 | $39.19 | $36.85 | $37.75 | 16.7M |
| 2026-04-22 | $40.65 | $40.89 | $39.06 | $39.35 | 9.5M |
| 2026-04-21 | $41.50 | $42.02 | $40.58 | $40.92 | 4.7M |
| 2026-04-20 | $41.81 | $42.39 | $41.55 | $41.82 | 6.5M |
| 2026-04-17 | $43.34 | $44.92 | $42.55 | $42.70 | 10.4M |
| 2026-04-16 | $41.85 | $42.38 | $40.61 | $40.63 | 6.7M |
| 2026-04-15 | $41.29 | $42.40 | $40.91 | $41.70 | 7.2M |
| 2026-04-14 | $40.25 | $42.03 | $40.10 | $41.26 | 9.1M |
| 2026-04-13 | $38.71 | $39.48 | $38.20 | $39.45 | 4.5M |
| 2026-04-10 | $40.59 | $40.59 | $39.27 | $39.56 | 4.7M |
| 2026-04-09 | $39.95 | $40.74 | $39.32 | $40.21 | 5.4M |
| 2026-04-08 | $42.68 | $43.43 | $40.08 | $40.40 | 12.2M |
| 2026-04-07 | $37.61 | $38.14 | $37.05 | $37.87 | 7.2M |
| 2026-04-06 | $37.43 | $38.60 | $37.21 | $38.18 | 4.4M |
| 2026-04-02 | $36.06 | $37.90 | $35.73 | $37.60 | 9.8M |
| 2026-04-01 | $37.46 | $38.88 | $37.17 | $38.23 | 9.7M |
| 2026-03-31 | $36.94 | $37.87 | $36.11 | $37.57 | 8.6M |
| 2026-03-30 | $37.37 | $37.50 | $36.15 | $36.29 | 6.9M |
| 2026-03-27 | $38.87 | $39.23 | $37.11 | $37.36 | 7.2M |
| 2026-03-26 | $39.78 | $40.28 | $39.01 | $39.53 | 5.0M |
| 2026-03-25 | $40.74 | $41.67 | $39.82 | $40.19 | 6.7M |
| 2026-03-24 | $39.60 | $40.41 | $39.20 | $39.83 | 7.4M |
| 2026-03-23 | $40.85 | $41.48 | $40.28 | $40.35 | 8.5M |
| 2026-03-20 | $40.71 | $40.97 | $38.88 | $39.41 | 14.0M |
| 2026-03-19 | $39.42 | $41.37 | $39.35 | $40.87 | 8.9M |
| 2026-03-18 | $40.98 | $41.39 | $40.02 | $40.19 | 11.0M |
| 2026-03-17 | $40.88 | $41.83 | $40.67 | $41.12 | 9.8M |
| 2026-03-16 | $39.48 | $40.23 | $39.34 | $40.23 | 8.0M |
| 2026-03-13 | $38.96 | $39.84 | $38.09 | $38.75 | 10.4M |
| 2026-03-12 | $40.50 | $40.70 | $38.54 | $38.61 | 9.8M |
| 2026-03-11 | $42.55 | $42.93 | $41.39 | $41.85 | 8.0M |
| 2026-03-10 | $42.38 | $44.61 | $42.12 | $42.82 | 11.0M |
| 2026-03-09 | $40.69 | $43.11 | $38.82 | $43.03 | 14.8M |
| 2026-03-06 | $43.00 | $43.00 | $40.47 | $41.56 | 14.1M |
| 2026-03-05 | $46.25 | $46.62 | $43.89 | $43.90 | 15.6M |
| 2026-03-04 | $47.93 | $48.39 | $46.78 | $47.15 | 7.9M |
| 2026-03-03 | $46.52 | $48.32 | $46.02 | $47.75 | 12.4M |
| 2026-03-02 | $48.00 | $49.02 | $46.95 | $48.27 | 10.0M |
| 2026-02-27 | $50.73 | $50.91 | $48.71 | $49.26 | 9.1M |
| 2026-02-26 | $50.57 | $51.65 | $49.98 | $50.93 | 11.2M |
| 2026-02-25 | $50.71 | $50.80 | $49.40 | $49.89 | 10.2M |
| 2026-02-24 | $50.68 | $51.43 | $50.17 | $50.64 | 9.3M |
| 2026-02-23 | $51.87 | $52.37 | $50.25 | $50.90 | 8.9M |
| 2026-02-20 | $52.18 | $52.41 | $51.30 | $52.09 | 7.1M |
| 2026-02-19 | $54.31 | $54.70 | $52.00 | $52.08 | 9.8M |
| 2026-02-18 | $53.68 | $54.89 | $53.15 | $54.80 | 13.3M |
| 2026-02-17 | $52.67 | $55.11 | $52.64 | $54.26 | 13.0M |
| 2026-02-13 | $51.08 | $51.72 | $50.21 | $51.11 | 9.2M |
| 2026-02-12 | $52.21 | $52.74 | $49.80 | $50.83 | 13.2M |
| 2026-02-11 | $54.24 | $54.70 | $51.23 | $51.43 | 10.6M |
| 2026-02-10 | $53.27 | $54.55 | $53.19 | $54.07 | 8.5M |
| 2026-02-09 | $53.82 | $54.25 | $53.10 | $53.36 | 8.4M |
| 2026-02-06 | $52.85 | $54.70 | $52.67 | $54.26 | 14.8M |
| 2026-02-05 | $52.53 | $52.97 | $51.88 | $52.51 | 7.8M |
| 2026-02-04 | $51.55 | $52.77 | $50.86 | $52.59 | 12.4M |
| 2026-02-03 | $50.00 | $51.21 | $49.93 | $51.19 | 10.9M |
| 2026-02-02 | $48.77 | $49.80 | $48.10 | $49.64 | 13.0M |
| 2026-01-30 | $48.54 | $49.85 | $47.30 | $47.52 | 14.7M |
| 2026-01-29 | $43.38 | $49.12 | $42.68 | $48.50 | 34.5M |
| 2026-01-28 | $41.89 | $42.02 | $40.68 | $40.86 | 10.6M |
| 2026-01-27 | $42.05 | $42.50 | $41.20 | $41.34 | 7.9M |
| 2026-01-26 | $41.87 | $42.41 | $41.71 | $42.03 | 6.2M |
| 2026-01-23 | $41.81 | $42.43 | $41.76 | $41.95 | 7.0M |
| 2026-01-22 | $43.12 | $43.91 | $42.24 | $42.44 | 10.2M |
| 2026-01-21 | $42.85 | $43.47 | $42.35 | $42.85 | 12.0M |
| 2026-01-20 | $42.47 | $43.14 | $41.86 | $42.38 | 9.7M |