Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Q	LOVE	23.59	24.18	23.2101	23.98	0.60	275,455	3,510	23.45	24.29
2024-05-03	Q	LOVE	22.76	23.555	22.53	23.38	1.09	375,351	4,453	22.25	23.71
2024-05-02	Q	LOVE	22.46	22.46	22.03	22.29	0.26	180,336	3,401	22.06	42.50
2024-05-01	Q	LOVE	22.00	22.67	20.97	22.03	-0.15	429,200	4,467	20.80	25.00
2024-04-30	Q	LOVE	22.10	22.59	21.94	22.18	-0.02	264,903	4,162	21.80	25.00
2024-04-29	Q	LOVE	21.99	22.405	21.93	22.20	0.36	277,796	4,479	22.20	22.39
2024-04-26	Q	LOVE	21.98	22.205	21.65	21.84	-0.01	223,445	2,963	21.54	22.35
2024-04-25	Q	LOVE	21.88	21.99	21.55	21.85	-0.58	274,739	3,626	21.60	42.51
2024-04-24	Q	LOVE	22.32	22.745	22.215	22.43	0.39	272,289	6,263	21.51	22.90
2024-04-23	Q	LOVE	21.65	22.50	21.65	22.04	0.12	339,158	6,163	21.79	42.41
2024-04-22	Q	LOVE	20.87	22.16	20.87	21.92	1.12	386,753	4,380	21.65	22.20
2024-04-19	Q	LOVE	20.83	21.29	20.62	20.80	0.45	467,273	5,212	20.29	21.06
2024-04-18	Q	LOVE	20.09	20.41	19.76	20.35	0.17	379,700	4,089	19.88	20.61
2024-04-17	Q	LOVE	20.08	20.51	19.80	20.18	0.83	423,783	4,995	19.88	20.59
2024-04-16	Q	LOVE	18.50	19.41	18.21	19.35	0.55	432,208	5,360	18.25	42.06
2024-04-15	Q	LOVE	19.37	19.72	18.62	18.82	-0.69	511,055	5,654	18.60	42.10
2024-04-12	Q	LOVE	20.10	20.38	18.72	19.51	-1.22	854,605	8,655	19.17	20.04
2024-04-11	Q	LOVE	19.24	21.12	18.92	20.73	-2.61	2,752,230	17,971	20.52	21.32
2024-04-10	Q	LOVE	23.54	23.79	22.55	23.34	-1.05	563,113	6,438	22.60	24.89
2024-04-09	Q	LOVE	24.22	25.09	24.00	24.39	0.09	387,965	3,668	24.09	24.72
2024-04-08	Q	LOVE	24.05	24.70	24.04	24.30	0.46	286,986	3,590	23.25	24.75
2024-04-05	Q	LOVE	22.79	23.99	22.77	23.84	0.81	327,249	3,635	22.62	30.00
2024-04-04	Q	LOVE	22.82	23.975	22.73	23.03	0.50	438,388	5,391	21.50	23.40
2024-04-03	Q	LOVE	21.93	22.54	21.85	22.53	0.48	153,989	2,314	21.50	42.94
2024-04-02	Q	LOVE	22.09	22.26	21.67	22.05	-0.55	241,152	3,969	21.74	22.37
2024-04-01	Q	LOVE	22.69	22.69	22.06	22.60		175,332	2,262	22.26	22.99
2024-03-29	Q	LOVE	22.34	22.76	22.34	22.60	0.21	0	0	21.05	22.91
2024-03-28	Q	LOVE	22.34	22.76	22.34	22.60	0.21	159,382	2,280	21.05	22.91
2024-03-27	Q	LOVE	21.75	22.39	21.67	22.39	0.75	191,340	2,504	20.89	22.89
2024-03-26	Q	LOVE	22.18	22.18	21.43	21.64	-0.36	173,760	1,850	21.17	22.18
2024-03-25	Q	LOVE	21.70	22.18	21.53	22.00	0.50	267,257	3,069	21.62	22.39
2024-03-22	Q	LOVE	22.61	22.695	21.50	21.50	-1.33	170,768	2,342	20.95	23.00
2024-03-21	Q	LOVE	22.95	23.19	22.50	22.83	0.04	318,133	3,009	22.91	23.20
2024-03-20	Q	LOVE	21.42	22.85	21.42	22.79	1.43	346,748	3,493	21.43	22.95
2024-03-19	Q	LOVE	21.91	22.3076	20.8401	21.36	-0.81	323,336	3,638	20.80	21.58
2024-03-18	Q	LOVE	22.63	22.94	22.08	22.17	-0.45	267,313	2,289	22.00	29.00
2024-03-15	Q	LOVE	22.32	22.735	22.27	22.62	0.10	197,583	2,117	22.02	28.00
2024-03-14	Q	LOVE	23.04	23.1933	22.07	22.52	-0.50	182,366	2,670	22.03	23.42
2024-03-13	Q	LOVE	22.11	23.37	22.11	23.02	0.94	249,345	2,698	22.76	23.35
2024-03-12	Q	LOVE	22.09	22.585	21.88	22.08	0.05	350,069	2,899	21.61	22.80
2024-03-11	Q	LOVE	22.18	22.62	21.845	22.03	-0.19	226,632	2,766	21.61	22.50
2024-03-08	Q	LOVE	22.10	22.62	21.97	22.22	0.53	226,406	2,663	21.84	22.42
2024-03-07	Q	LOVE	21.75	21.91	21.202	21.69	0.28	311,894	3,218	21.32	21.98
2024-03-06	Q	LOVE	22.30	22.42	21.20	21.41	-0.75	372,536	3,351	21.20	21.74
2024-03-05	Q	LOVE	22.20	22.385	21.73	22.16	-0.36	205,332	2,368	21.77	22.30
2024-03-04	Q	LOVE	23.10	23.115	22.46	22.52	-0.64	173,836	2,793	22.25	25.49
2024-03-01	Q	LOVE	23.37	23.8899	23.005	23.16	0.12	142,112	1,794	22.91	23.40
2024-02-29	Q	LOVE	23.27	23.62	23.00	23.04	0.12	131,373	1,807	22.84	23.44
2024-02-28	Q	LOVE	23.50	23.6655	22.8403	22.92	-0.79	112,978	1,733	22.80	23.72
2024-02-27	Q	LOVE	22.70	23.90	22.63	23.71	1.18	143,159	2,108	22.50	42.00
2024-02-26	Q	LOVE	22.45	22.84	22.074	22.53	0.01	141,173	1,947	22.31	22.84
2024-02-23	Q	LOVE	22.58	22.90	22.34	22.52	-0.23	173,249	2,741	22.28	22.87
2024-02-22	Q	LOVE	22.54	23.21	22.50	22.75	0.59	250,745	4,123	22.35	23.13
2024-02-21	Q	LOVE	23.37	23.63	22.10	22.16	-1.33	325,252	3,872	22.08	42.88
2024-02-20	Q	LOVE	23.43	23.91	23.25	23.49	-0.62	294,694	3,545	23.00	24.00
2024-02-19	Q	LOVE	24.22	24.52	23.57	24.11	-0.50	0	0	23.78	24.45
2024-02-16	Q	LOVE	24.22	24.52	23.57	24.11	-0.50	280,697	3,463	23.78	24.45
2024-02-15	Q	LOVE	25.70	25.8808	24.44	24.61	-0.64	301,186	3,862	24.23	24.99
2024-02-14	Q	LOVE	25.85	25.99	25.005	25.25	-0.26	220,521	3,029	24.63	29.00
2024-02-13	Q	LOVE	24.54	26.40	24.13	25.51	-0.28	477,127	5,037	25.10	25.93
2024-02-12	Q	LOVE	25.00	26.18	25.00	25.79	1.05	328,862	3,622	25.34	25.83
2024-02-09	Q	LOVE	24.00	24.88	23.5468	24.74	0.96	355,050	3,677	24.01	50.00
2024-02-08	Q	LOVE	22.96	23.92	22.855	23.78	0.79	138,277	1,943	10.75	24.00