|
Closing price on 6/4/2024
|
|
| Open |
98.00 |
| High |
100.00 |
| Low |
96.00 |
| Volume |
13,900 |
| Split-adjusted Price |
94.81 |
|
|
NET Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2024
|
+0.10 / +0.10%
|
98.00
|
100.00
|
96.00
|
100.00
|
98.14
|
94.81
|
13,900
|
|
|
6/3/2024
|
0.00 / 0.00%
|
99.00
|
99.90
|
98.00
|
99.90
|
98.69
|
94.72
|
1,800
|
|
|
5/31/2024
|
+2.90 / +2.99%
|
100.00
|
100.00
|
96.00
|
99.90
|
97.21
|
94.72
|
2,500
|
|
|
5/30/2024
|
-4.90 / -4.81%
|
101.60
|
101.60
|
93.00
|
97.00
|
94.12
|
91.97
|
30,100
|
|
|
5/29/2024
|
-0.30 / -0.29%
|
99.00
|
101.90
|
98.30
|
101.90
|
98.87
|
96.61
|
4,700
|
|
|
5/28/2024
|
+0.20 / +0.20%
|
102.50
|
102.50
|
98.30
|
102.20
|
98.90
|
96.90
|
4,400
|
|
|
5/27/2024
|
-0.40 / -0.39%
|
99.50
|
102.00
|
97.50
|
102.00
|
98.50
|
96.71
|
2,800
|
|
|
5/24/2024
|
-0.20 / -0.19%
|
102.40
|
102.40
|
102.40
|
102.40
|
102.40
|
97.09
|
500
|
|
|
5/23/2024
|
+0.60 / +0.59%
|
101.80
|
103.00
|
101.80
|
102.60
|
102.80
|
97.28
|
9,500
|
|
|
5/22/2024
|
-0.90 / -0.87%
|
102.50
|
102.50
|
101.90
|
102.00
|
102.15
|
96.71
|
2,200
|
|
|
5/21/2024
|
-0.60 / -0.58%
|
103.00
|
103.00
|
102.90
|
102.90
|
102.97
|
97.56
|
600
|
|
|
5/20/2024
|
0.00 / 0.00%
|
103.50
|
104.00
|
102.00
|
103.50
|
103.43
|
98.13
|
1,500
|
|
|
5/17/2024
|
0.00 / 0.00%
|
103.50
|
103.50
|
103.50
|
103.50
|
103.50
|
98.13
|
300
|
|
|
5/16/2024
|
-0.50 / -0.48%
|
103.50
|
103.50
|
101.50
|
103.50
|
103.28
|
98.13
|
2,000
|
|
|
5/15/2024
|
0.00 / 0.00%
|
104.00
|
105.80
|
104.00
|
104.00
|
105.29
|
98.61
|
28,200
|
|
|
5/14/2024
|
+0.80 / +0.78%
|
105.90
|
105.90
|
103.50
|
104.00
|
104.21
|
98.61
|
1,600
|
|
|
5/13/2024
|
-2.30 / -2.18%
|
105.90
|
105.90
|
98.00
|
103.20
|
101.15
|
97.85
|
14,500
|
|
|
5/10/2024
|
+0.10 / +0.09%
|
105.40
|
106.00
|
101.20
|
105.50
|
105.73
|
100.03
|
14,000
|
|
|
5/9/2024
|
+1.20 / +1.15%
|
105.10
|
106.00
|
105.00
|
105.40
|
105.30
|
99.93
|
22,400
|
|
|
5/8/2024
|
+3.00 / +2.96%
|
105.30
|
105.30
|
91.20
|
104.20
|
101.71
|
98.80
|
3,300
|
|
|
5/7/2024
|
+3.70 / +3.79%
|
97.50
|
105.00
|
97.50
|
101.20
|
103.59
|
95.95
|
40,300
|
|
|
5/6/2024
|
+1.50 / +1.56%
|
96.00
|
97.50
|
95.80
|
97.50
|
96.24
|
92.44
|
5,900
|
|
|
5/3/2024
|
+6.00 / +6.67%
|
90.00
|
96.00
|
90.00
|
96.00
|
92.76
|
91.02
|
12,600
|
|
|
5/2/2024
|
+3.50 / +4.05%
|
86.50
|
95.10
|
85.50
|
90.00
|
86.22
|
85.33
|
108,200
|
|
|
4/26/2024
|
-1.40 / -1.59%
|
87.80
|
87.80
|
86.50
|
86.50
|
86.67
|
82.01
|
3,100
|
|
|
4/25/2024
|
+5.30 / +6.42%
|
84.00
|
87.90
|
84.00
|
87.90
|
86.28
|
83.34
|
26,100
|
|
|
4/24/2024
|
-2.40 / -2.82%
|
82.30
|
85.40
|
82.30
|
82.60
|
84.66
|
78.32
|
10,600
|
|
|
4/23/2024
|
-0.50 / -0.58%
|
81.10
|
85.00
|
81.10
|
85.00
|
83.05
|
80.59
|
200
|
|
|
4/22/2024
|
+1.50 / +1.79%
|
84.00
|
85.50
|
84.00
|
85.50
|
84.89
|
81.07
|
38,300
|
|
|
4/19/2024
|
-1.70 / -1.98%
|
84.70
|
85.70
|
83.30
|
84.00
|
84.73
|
79.64
|
16,700
|
|
|