Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LOWV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 71.041 | 0.28 | 0.40% | 71.041 | 71.041 | 71.041 | 0 |
| Sep 25 2024 | 70.758 | -0.76 | -1.06% | 70.719 | 70.767 | 70.719 | 600 |
| Sep 24 2024 | 71.514 | 0.72 | 1.02% | 71.524 | 71.673 | 71.491 | 305 |
| Sep 23 2024 | 70.79 | -0.01 | -0.01% | 70.79 | 70.79 | 70.79 | 0 |
| Sep 20 2024 | 70.80 | -0.06 | -0.08% | 70.851 | 70.851 | 70.80 | 7 |
| Sep 19 2024 | 70.859 | -0.26 | -0.37% | 71.037 | 71.258 | 70.859 | 560 |
| Sep 18 2024 | 71.122 | -0.67 | -0.93% | 71.433 | 71.433 | 71.122 | 195 |
| Sep 17 2024 | 71.789 | 0.44 | 0.61% | 71.574 | 71.789 | 71.574 | 175 |
| Sep 16 2024 | 71.353 | 0.21 | 0.30% | 71.131 | 71.353 | 71.131 | 120 |
| Sep 13 2024 | 71.142 | 0.06 | 0.09% | 70.982 | 71.142 | 70.982 | 24 |
| Sep 12 2024 | 71.078 | -0.02 | -0.03% | 71.078 | 71.078 | 71.078 | 0 |
| Sep 11 2024 | 71.10 | -0.39 | -0.54% | 71.09 | 71.10 | 71.09 | 1 |
| Sep 10 2024 | 71.485 | 0.64 | 0.91% | 71.231 | 71.485 | 71.231 | 1,680 |
| Sep 09 2024 | 70.841 | 0.33 | 0.46% | 70.568 | 70.841 | 70.568 | 153 |
| Sep 06 2024 | 70.515 | -0.29 | -0.40% | 70.746 | 70.746 | 70.515 | 281 |
| Sep 05 2024 | 70.80 | -0.90 | -1.26% | 71.355 | 71.355 | 70.80 | 6 |
| Sep 04 2024 | 71.702 | 0.31 | 0.43% | 71.389 | 71.702 | 71.389 | 124 |
| Sep 03 2024 | 71.396 | 0.10 | 0.14% | 71.396 | 71.396 | 71.396 | 0 |
| Sep 02 2024 | 71.297 | 0.61 | 0.86% | 71.188 | 71.303 | 71.188 | 847 |
| Aug 30 2024 | 70.687 | -0.05 | -0.07% | 70.687 | 70.687 | 70.687 | 0 |
| Aug 29 2024 | 70.735 | 0.83 | 1.18% | 70.386 | 70.735 | 70.386 | 840 |
| Aug 28 2024 | 69.909 | 0.25 | 0.36% | 69.909 | 69.909 | 69.909 | 0 |
| Aug 27 2024 | 69.656 | -0.20 | -0.29% | 69.656 | 69.656 | 69.656 | 0 |
| Aug 26 2024 | 69.856 | 0.12 | 0.17% | 69.422 | 69.856 | 69.422 | 14 |
| Aug 23 2024 | 69.735 | 0.50 | 0.71% | 69.593 | 69.814 | 69.593 | 423 |
| Aug 22 2024 | 69.24 | 0.08 | 0.12% | 69.24 | 69.24 | 69.24 | 0 |
| Aug 21 2024 | 69.155 | -0.11 | -0.15% | 69.155 | 69.155 | 69.155 | 0 |
| Aug 20 2024 | 69.26 | -0.01 | -0.01% | 69.295 | 69.295 | 69.26 | 13 |
| Aug 19 2024 | 69.267 | -0.21 | -0.30% | 69.217 | 69.391 | 69.217 | 141 |
| Aug 16 2024 | 69.475 | 0.22 | 0.32% | 69.233 | 69.475 | 69.233 | 910 |
| Aug 15 2024 | 69.25 | 0.87 | 1.27% | 68.838 | 69.433 | 68.838 | 908 |
| Aug 14 2024 | 68.38 | -0.48 | -0.69% | 68.533 | 68.533 | 68.38 | 77 |
| Aug 13 2024 | 68.855 | -0.06 | -0.08% | 68.64 | 68.855 | 68.64 | 10 |
| Aug 12 2024 | 68.911 | 0.22 | 0.32% | 68.911 | 68.911 | 68.911 | 9 |
| Aug 09 2024 | 68.694 | 0.43 | 0.62% | 68.894 | 69.12 | 68.501 | 11 |
| Aug 08 2024 | 68.268 | -0.70 | -1.02% | 67.858 | 68.268 | 67.858 | 900 |
| Aug 07 2024 | 68.969 | 0.57 | 0.83% | 68.419 | 68.969 | 68.419 | 315 |
| Aug 06 2024 | 68.401 | -1.00 | -1.44% | 67.884 | 68.401 | 67.884 | 1,895 |
| Aug 05 2024 | 69.40 | 0.40 | 0.58% | 69.921 | 69.921 | 68.009 | 2,894 |
| Aug 02 2024 | 69.003 | -0.65 | -0.93% | 70.111 | 70.284 | 69.003 | 1,678 |
| Aug 01 2024 | 69.654 | 0.07 | 0.10% | 69.384 | 69.654 | 69.384 | 1,800 |
| Jul 31 2024 | 69.583 | 0.39 | 0.57% | 69.582 | 69.583 | 69.582 | 150 |
| Jul 30 2024 | 69.188 | 0.42 | 0.61% | 69.184 | 69.202 | 69.184 | 409 |
| Jul 29 2024 | 68.769 | 0.57 | 0.83% | 68.769 | 68.769 | 68.769 | 0 |
| Jul 26 2024 | 68.20 | -0.40 | -0.59% | 68.063 | 68.20 | 68.063 | 150 |
| Jul 25 2024 | 68.602 | 0.62 | 0.91% | 68.148 | 68.815 | 67.67 | 5,057 |
| Jul 24 2024 | 67.986 | -0.43 | -0.63% | 68.054 | 68.054 | 67.986 | 300 |
| Jul 23 2024 | 68.418 | 0.42 | 0.61% | 68.217 | 68.418 | 68.131 | 3,301 |
| Jul 22 2024 | 68.002 | -0.52 | -0.76% | 67.886 | 68.005 | 67.83 | 450 |
| Jul 19 2024 | 68.523 | 0.12 | 0.18% | 68.239 | 68.561 | 68.239 | 1,200 |
| Jul 18 2024 | 68.401 | 0.76 | 1.13% | 68.242 | 68.401 | 68.242 | 205 |
| Jul 17 2024 | 67.64 | 0.25 | 0.38% | 67.923 | 67.923 | 67.64 | 274 |
| Jul 16 2024 | 67.385 | -0.16 | -0.23% | 67.321 | 67.478 | 67.321 | 1,596 |
| Jul 15 2024 | 67.541 | 0.28 | 0.42% | 67.541 | 67.541 | 67.541 | 0 |
| Jul 12 2024 | 67.259 | 0.58 | 0.87% | 67.299 | 67.299 | 67.007 | 1,385 |
| Jul 11 2024 | 66.678 | 0.42 | 0.64% | 66.798 | 66.798 | 66.678 | 150 |
| Jul 10 2024 | 66.254 | -0.20 | -0.29% | 66.254 | 66.254 | 66.254 | 0 |
| Jul 09 2024 | 66.45 | 0.00 | 0.00% | 66.373 | 66.45 | 66.373 | 1 |
| Jul 08 2024 | 66.447 | 0.26 | 0.39% | 66.423 | 66.532 | 66.423 | 587 |
| Jul 05 2024 | 66.188 | -0.19 | -0.29% | 66.364 | 66.364 | 66.188 | 450 |
| Jul 04 2024 | 66.378 | -0.10 | -0.15% | 66.458 | 66.50 | 66.378 | 182 |
| Jul 03 2024 | 66.476 | -0.11 | -0.17% | 66.76 | 66.865 | 66.476 | 537 |
| Jul 02 2024 | 66.589 | -0.43 | -0.64% | 66.608 | 66.608 | 66.589 | 85 |
| Jul 01 2024 | 67.02 | -0.63 | -0.93% | 66.999 | 67.02 | 66.999 | 66 |
