|
Closing price on 5/22/2024
|
|
| Open |
102.50 |
| High |
102.50 |
| Low |
101.90 |
| Volume |
2,200 |
| Split-adjusted Price |
89.10 |
|
|
NET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2024
|
-0.90 / -0.87%
|
102.50
|
102.50
|
101.90
|
102.00
|
102.15
|
89.10
|
2,200
|
|
|
5/21/2024
|
-0.60 / -0.58%
|
103.00
|
103.00
|
102.90
|
102.90
|
102.97
|
89.89
|
600
|
|
|
5/20/2024
|
0.00 / 0.00%
|
103.50
|
104.00
|
102.00
|
103.50
|
103.43
|
90.41
|
1,500
|
|
|
5/17/2024
|
0.00 / 0.00%
|
103.50
|
103.50
|
103.50
|
103.50
|
103.50
|
90.41
|
300
|
|
|
5/16/2024
|
-0.50 / -0.48%
|
103.50
|
103.50
|
101.50
|
103.50
|
103.28
|
90.41
|
2,000
|
|
|
5/15/2024
|
0.00 / 0.00%
|
104.00
|
105.80
|
104.00
|
104.00
|
105.29
|
90.85
|
28,200
|
|
|
5/14/2024
|
+0.80 / +0.78%
|
105.90
|
105.90
|
103.50
|
104.00
|
104.21
|
90.85
|
1,600
|
|
|
5/13/2024
|
-2.30 / -2.18%
|
105.90
|
105.90
|
98.00
|
103.20
|
101.15
|
90.15
|
14,500
|
|
|
5/10/2024
|
+0.10 / +0.09%
|
105.40
|
106.00
|
101.20
|
105.50
|
105.73
|
92.16
|
14,000
|
|
|
5/9/2024
|
+1.20 / +1.15%
|
105.10
|
106.00
|
105.00
|
105.40
|
105.30
|
92.07
|
22,400
|
|
|
5/8/2024
|
+3.00 / +2.96%
|
105.30
|
105.30
|
91.20
|
104.20
|
101.71
|
91.02
|
3,300
|
|
|
5/7/2024
|
+3.70 / +3.79%
|
97.50
|
105.00
|
97.50
|
101.20
|
103.59
|
88.40
|
40,300
|
|
|
5/6/2024
|
+1.50 / +1.56%
|
96.00
|
97.50
|
95.80
|
97.50
|
96.24
|
85.17
|
5,900
|
|
|
5/3/2024
|
+6.00 / +6.67%
|
90.00
|
96.00
|
90.00
|
96.00
|
92.76
|
83.86
|
12,600
|
|
|
5/2/2024
|
+3.50 / +4.05%
|
86.50
|
95.10
|
85.50
|
90.00
|
86.22
|
78.62
|
108,200
|
|
|
4/26/2024
|
-1.40 / -1.59%
|
87.80
|
87.80
|
86.50
|
86.50
|
86.67
|
75.56
|
3,100
|
|
|
4/25/2024
|
+5.30 / +6.42%
|
84.00
|
87.90
|
84.00
|
87.90
|
86.28
|
76.78
|
26,100
|
|
|
4/24/2024
|
-2.40 / -2.82%
|
82.30
|
85.40
|
82.30
|
82.60
|
84.66
|
72.15
|
10,600
|
|
|
4/23/2024
|
-0.50 / -0.58%
|
81.10
|
85.00
|
81.10
|
85.00
|
83.05
|
74.25
|
200
|
|
|
4/22/2024
|
+1.50 / +1.79%
|
84.00
|
85.50
|
84.00
|
85.50
|
84.89
|
74.69
|
38,300
|
|
|
4/19/2024
|
-1.70 / -1.98%
|
84.70
|
85.70
|
83.30
|
84.00
|
84.73
|
73.38
|
16,700
|
|
|
4/17/2024
|
+2.80 / +3.38%
|
82.90
|
85.70
|
82.90
|
85.70
|
82.96
|
74.86
|
4,400
|
|
|
4/16/2024
|
0.00 / 0.00%
|
82.90
|
82.90
|
82.90
|
82.90
|
82.90
|
72.41
|
0
|
|
|
4/15/2024
|
+1.10 / +1.34%
|
82.90
|
82.90
|
82.90
|
82.90
|
82.90
|
72.41
|
200
|
|
|
4/12/2024
|
0.00 / 0.00%
|
81.80
|
81.80
|
81.80
|
81.80
|
81.80
|
71.45
|
3,700
|
|
|
4/11/2024
|
+0.30 / +0.37%
|
81.80
|
81.80
|
81.80
|
81.80
|
81.80
|
71.45
|
700
|
|
|
4/10/2024
|
-3.20 / -3.78%
|
84.60
|
84.60
|
81.50
|
81.50
|
82.93
|
71.19
|
4,200
|
|
|
4/9/2024
|
+1.80 / +2.17%
|
82.90
|
84.70
|
82.90
|
84.70
|
83.28
|
73.99
|
1,200
|
|
|
4/8/2024
|
-1.10 / -1.31%
|
82.50
|
83.00
|
75.60
|
82.90
|
79.29
|
72.41
|
14,000
|
|
|
4/5/2024
|
+0.50 / +0.60%
|
83.50
|
84.00
|
83.50
|
84.00
|
83.98
|
73.38
|
5,000
|
|
|