Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3LMS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 34.205 | 0.35 | 1.05% | 34.50 | 35.265 | 33.985 | 11,298 |
| Jul 19 2024 | 33.85 | 0.50 | 1.50% | 32.80 | 34.525 | 30.76 | 5,612 |
| Jul 18 2024 | 33.35 | -1.06 | -3.08% | 35.51 | 38.51 | 33.295 | 1,283 |
| Jul 17 2024 | 34.41 | -2.09 | -5.71% | 35.80 | 35.80 | 32.50 | 4,281 |
| Jul 16 2024 | 36.495 | -1.70 | -4.44% | 37.45 | 39.715 | 36.18 | 1,077 |
| Jul 15 2024 | 38.19 | 0.18 | 0.47% | 38.01 | 39.31 | 33.255 | 1,409 |
| Jul 12 2024 | 38.01 | 0.50 | 1.35% | 37.54 | 38.98 | 36.945 | 3,188 |
| Jul 11 2024 | 37.505 | -2.29 | -5.75% | 40.70 | 41.45 | 37.335 | 2,092 |
| Jul 10 2024 | 39.795 | -0.45 | -1.12% | 40.22 | 41.485 | 39.55 | 887 |
| Jul 09 2024 | 40.245 | -0.86 | -2.09% | 41.19 | 42.49 | 40.06 | 177 |
| Jul 08 2024 | 41.105 | 0.18 | 0.45% | 41.49 | 42.275 | 40.47 | 2,269 |
| Jul 05 2024 | 40.92 | 1.01 | 2.52% | 39.57 | 41.40 | 39.145 | 679 |
| Jul 04 2024 | 39.915 | 0.22 | 0.55% | 39.00 | 40.51 | 36.82 | 15 |
| Jul 03 2024 | 39.695 | 0.88 | 2.28% | 39.11 | 39.91 | 39.11 | 606 |
| Jul 02 2024 | 38.81 | 1.20 | 3.18% | 38.05 | 39.09 | 37.865 | 165 |
| Jul 01 2024 | 37.615 | -0.49 | -1.27% | 36.61 | 37.745 | 34.555 | 840 |
| Jun 28 2024 | 38.10 | -0.11 | -0.29% | 38.44 | 39.86 | 37.66 | 1,795 |
| Jun 27 2024 | 38.21 | 0.14 | 0.37% | 39.01 | 39.01 | 37.10 | 5,359 |
| Jun 26 2024 | 38.07 | 0.97 | 2.60% | 37.40 | 38.19 | 36.73 | 746 |
| Jun 25 2024 | 37.105 | -0.27 | -0.71% | 36.45 | 37.175 | 35.935 | 2,239 |
| Jun 24 2024 | 37.37 | 0.60 | 1.65% | 37.14 | 38.215 | 36.485 | 7,254 |
| Jun 21 2024 | 36.765 | 0.91 | 2.52% | 36.17 | 37.36 | 34.00 | 3,411 |
| Jun 20 2024 | 35.86 | -1.14 | -3.07% | 37.37 | 37.44 | 35.33 | 894 |
| Jun 19 2024 | 36.995 | 0.61 | 1.68% | 36.36 | 37.79 | 36.36 | 478 |
| Jun 18 2024 | 36.385 | 0.43 | 1.21% | 36.00 | 37.98 | 33.78 | 1,072 |
| Jun 17 2024 | 35.95 | 0.48 | 1.34% | 36.17 | 36.17 | 35.20 | 1,068 |
| Jun 14 2024 | 35.475 | -0.23 | -0.64% | 34.10 | 35.775 | 34.10 | 111 |
| Jun 13 2024 | 35.705 | 1.22 | 3.52% | 36.02 | 36.63 | 34.54 | 1,358 |
| Jun 12 2024 | 34.49 | 2.17 | 6.71% | 33.32 | 35.41 | 33.32 | 1,545 |
| Jun 11 2024 | 32.32 | 0.22 | 0.67% | 32.43 | 32.43 | 31.725 | 434 |
| Jun 10 2024 | 32.105 | 0.30 | 0.94% | 31.30 | 32.27 | 31.30 | 96 |
| Jun 07 2024 | 31.805 | 0.93 | 3.00% | 31.42 | 32.015 | 31.13 | 2,733 |
| Jun 06 2024 | 30.88 | 0.01 | 0.03% | 31.63 | 31.83 | 30.88 | 2,194 |
| Jun 05 2024 | 30.87 | 1.83 | 6.30% | 29.80 | 30.92 | 29.795 | 3,254 |
| Jun 04 2024 | 29.04 | -0.02 | -0.07% | 29.67 | 29.93 | 28.575 | 2,732 |
| Jun 03 2024 | 29.06 | 1.14 | 4.06% | 30.20 | 30.29 | 29.06 | 397 |
| May 31 2024 | 27.925 | -2.81 | -9.13% | 29.22 | 30.405 | 27.74 | 6,836 |
| May 30 2024 | 30.73 | -2.25 | -6.81% | 32.00 | 32.51 | 30.36 | 1,436 |
| May 29 2024 | 32.975 | 0.03 | 0.09% | 33.00 | 33.32 | 32.385 | 1,541 |
| May 28 2024 | 32.945 | -0.06 | -0.17% | 32.41 | 33.98 | 30.88 | 2,872 |
| May 24 2024 | 33.00 | -0.70 | -2.08% | 33.60 | 33.60 | 32.065 | 1,186 |
| May 23 2024 | 33.70 | 0.15 | 0.43% | 33.82 | 35.09 | 33.245 | 735 |
| May 22 2024 | 33.555 | 0.37 | 1.11% | 33.15 | 33.795 | 32.85 | 763 |
| May 21 2024 | 33.185 | 1.11 | 3.46% | 31.28 | 33.37 | 31.28 | 520 |
| May 20 2024 | 32.075 | 0.98 | 3.14% | 30.99 | 32.645 | 30.69 | 3,716 |
| May 17 2024 | 31.10 | -1.01 | -3.15% | 31.31 | 32.77 | 30.915 | 171 |
| May 16 2024 | 32.11 | 0.75 | 2.38% | 31.69 | 32.55 | 31.525 | 1,493 |
| May 15 2024 | 31.365 | 1.47 | 4.90% | 29.28 | 31.505 | 29.28 | 1,073 |
| May 14 2024 | 29.90 | 0.09 | 0.30% | 29.89 | 30.025 | 29.385 | 421 |
| May 13 2024 | 29.81 | -0.01 | -0.02% | 30.62 | 30.73 | 29.195 | 578 |
| May 10 2024 | 29.815 | 0.35 | 1.19% | 29.78 | 30.215 | 29.485 | 489 |
| May 09 2024 | 29.465 | -0.02 | -0.07% | 28.93 | 29.515 | 28.755 | 2,097 |
| May 08 2024 | 29.485 | -0.10 | -0.32% | 29.22 | 29.49 | 28.365 | 2,498 |
| May 07 2024 | 29.58 | 1.37 | 4.86% | 29.69 | 30.42 | 29.365 | 4,624 |
| May 03 2024 | 28.21 | 1.76 | 6.63% | 26.99 | 28.36 | 26.59 | 638 |
| May 02 2024 | 26.455 | 0.48 | 1.85% | 26.70 | 27.00 | 26.035 | 976 |
| May 01 2024 | 25.975 | -0.55 | -2.06% | 25.33 | 26.18 | 25.15 | 616 |
| Apr 30 2024 | 26.52 | -0.75 | -2.73% | 27.45 | 27.655 | 26.47 | 2,105 |
| Apr 29 2024 | 27.265 | -1.80 | -6.19% | 29.20 | 29.45 | 27.04 | 6,675 |
| Apr 26 2024 | 29.065 | 3.41 | 13.27% | 30.47 | 30.895 | 28.625 | 2,186 |
| Apr 25 2024 | 25.66 | -3.42 | -11.75% | 28.06 | 28.15 | 24.99 | 1,296 |
| Apr 24 2024 | 29.075 | 0.36 | 1.24% | 30.70 | 30.70 | 28.845 | 8,810 |
