NYSE - Delayed Quote USD
Juniper Networks, Inc. (JNPR)
At close: October 17 at 4:00 PM EDT
Pre-Market: 4:05 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 17, 2024 | 39.19 | 39.25 | 39.04 | 39.22 | 39.22 | 2,220,800 |
Oct 16, 2024 | 39.00 | 39.18 | 38.98 | 39.14 | 39.14 | 2,735,400 |
Oct 15, 2024 | 38.89 | 39.15 | 38.81 | 38.98 | 38.98 | 6,819,000 |
Oct 14, 2024 | 38.74 | 38.79 | 38.72 | 38.76 | 38.76 | 1,118,700 |
Oct 11, 2024 | 38.77 | 38.82 | 38.73 | 38.75 | 38.75 | 1,235,500 |
Oct 10, 2024 | 38.75 | 38.81 | 38.75 | 38.77 | 38.77 | 1,466,600 |
Oct 9, 2024 | 38.70 | 38.81 | 38.70 | 38.80 | 38.80 | 1,327,500 |
Oct 8, 2024 | 38.80 | 38.83 | 38.74 | 38.77 | 38.77 | 1,848,600 |
Oct 7, 2024 | 38.80 | 38.82 | 38.72 | 38.77 | 38.77 | 3,602,600 |
Oct 4, 2024 | 38.82 | 38.85 | 38.68 | 38.82 | 38.82 | 3,628,300 |
Oct 3, 2024 | 38.85 | 38.89 | 38.80 | 38.85 | 38.85 | 2,177,600 |
Oct 2, 2024 | 38.86 | 38.92 | 38.78 | 38.90 | 38.90 | 8,002,000 |
Oct 1, 2024 | 38.93 | 38.96 | 38.81 | 38.88 | 38.88 | 4,349,700 |
Sep 30, 2024 | 38.94 | 39.79 | 38.82 | 38.98 | 38.98 | 2,745,900 |
Sep 27, 2024 | 38.83 | 39.01 | 38.75 | 38.95 | 38.95 | 4,039,400 |
Sep 26, 2024 | 38.92 | 38.92 | 38.77 | 38.82 | 38.82 | 4,151,800 |
Sep 25, 2024 | 38.84 | 38.90 | 38.80 | 38.85 | 38.85 | 2,329,900 |
Sep 24, 2024 | 38.81 | 38.92 | 38.81 | 38.81 | 38.81 | 3,839,700 |
Sep 23, 2024 | 38.92 | 38.96 | 38.85 | 38.87 | 38.87 | 3,587,000 |
Sep 20, 2024 | 38.88 | 39.01 | 38.78 | 38.90 | 38.90 | 14,166,300 |
Sep 19, 2024 | 39.08 | 39.13 | 38.94 | 38.96 | 38.96 | 5,857,300 |
Sep 18, 2024 | 38.90 | 39.09 | 38.90 | 38.98 | 38.98 | 5,794,000 |
Sep 17, 2024 | 38.80 | 39.09 | 38.79 | 39.03 | 39.03 | 6,315,200 |
Sep 16, 2024 | 38.59 | 38.74 | 38.59 | 38.63 | 38.63 | 2,363,500 |
Sep 13, 2024 | 38.48 | 38.67 | 38.48 | 38.60 | 38.60 | 1,833,900 |
Sep 12, 2024 | 38.55 | 38.60 | 38.45 | 38.55 | 38.55 | 3,339,100 |
Sep 11, 2024 | 38.40 | 38.63 | 38.25 | 38.53 | 38.53 | 4,885,500 |
Sep 10, 2024 | 38.34 | 38.53 | 38.34 | 38.40 | 38.40 | 2,383,400 |
Sep 9, 2024 | 38.47 | 38.61 | 38.16 | 38.34 | 38.34 | 4,052,900 |
Sep 6, 2024 | 38.55 | 38.67 | 38.35 | 38.40 | 38.40 | 4,140,700 |
Sep 5, 2024 | 38.76 | 38.78 | 38.38 | 38.61 | 38.61 | 4,176,700 |
Sep 4, 2024 | 38.75 | 38.86 | 38.72 | 38.77 | 38.77 | 1,468,500 |
Sep 3, 2024 | 38.82 | 38.89 | 38.69 | 38.76 | 38.76 | 1,944,200 |
Aug 30, 2024 | 0.22 Dividend | |||||
Aug 30, 2024 | 38.95 | 38.97 | 38.83 | 38.88 | 38.88 | 3,276,200 |
Aug 29, 2024 | 38.90 | 39.06 | 38.81 | 38.98 | 38.76 | 1,687,500 |
Aug 28, 2024 | 38.80 | 38.96 | 38.80 | 38.82 | 38.60 | 2,912,000 |
Aug 27, 2024 | 38.85 | 38.97 | 38.84 | 38.85 | 38.63 | 1,119,800 |
Aug 26, 2024 | 38.88 | 38.91 | 38.78 | 38.87 | 38.65 | 1,287,500 |
Aug 23, 2024 | 38.80 | 38.86 | 38.73 | 38.80 | 38.58 | 2,182,900 |
Aug 22, 2024 | 38.98 | 38.99 | 38.71 | 38.74 | 38.52 | 3,382,400 |
Aug 21, 2024 | 38.83 | 39.03 | 38.76 | 39.00 | 38.78 | 2,801,200 |
Aug 20, 2024 | 38.84 | 39.03 | 38.81 | 38.82 | 38.60 | 2,453,700 |
Aug 19, 2024 | 38.83 | 39.00 | 38.81 | 38.99 | 38.77 | 1,042,600 |
Aug 16, 2024 | 38.88 | 38.92 | 38.79 | 38.86 | 38.64 | 1,569,300 |
Aug 15, 2024 | 38.85 | 38.86 | 38.75 | 38.81 | 38.59 | 2,095,600 |
Aug 14, 2024 | 38.81 | 38.90 | 38.74 | 38.79 | 38.57 | 1,755,800 |
Aug 13, 2024 | 39.00 | 39.02 | 38.76 | 38.81 | 38.59 | 2,302,000 |
Aug 12, 2024 | 38.66 | 38.91 | 38.55 | 38.78 | 38.56 | 2,638,800 |
Aug 9, 2024 | 38.55 | 38.66 | 38.51 | 38.57 | 38.35 | 1,894,400 |
Aug 8, 2024 | 38.45 | 38.60 | 38.42 | 38.58 | 38.36 | 1,351,300 |
Aug 7, 2024 | 38.47 | 38.68 | 38.38 | 38.40 | 38.18 | 4,693,800 |
Aug 6, 2024 | 38.17 | 38.26 | 38.05 | 38.12 | 37.90 | 2,460,600 |
Aug 5, 2024 | 38.20 | 38.29 | 37.93 | 37.97 | 37.76 | 3,428,800 |
Aug 2, 2024 | 37.76 | 38.27 | 37.76 | 38.20 | 37.98 | 3,958,100 |
Aug 1, 2024 | 37.82 | 38.03 | 37.69 | 37.86 | 37.65 | 4,190,700 |
Jul 31, 2024 | 38.00 | 38.07 | 37.67 | 37.69 | 37.48 | 2,971,000 |
Jul 30, 2024 | 37.64 | 38.00 | 37.52 | 37.96 | 37.75 | 2,668,000 |
Jul 29, 2024 | 37.44 | 37.72 | 37.41 | 37.64 | 37.43 | 1,831,100 |
Jul 26, 2024 | 37.01 | 37.40 | 37.01 | 37.25 | 37.04 | 2,436,200 |
Jul 25, 2024 | 37.00 | 37.65 | 36.90 | 37.49 | 37.28 | 2,545,800 |
Jul 24, 2024 | 37.11 | 37.22 | 36.74 | 36.77 | 36.56 | 3,133,800 |
Jul 23, 2024 | 37.16 | 37.40 | 37.10 | 37.18 | 36.97 | 2,453,500 |
Jul 22, 2024 | 37.09 | 37.31 | 36.91 | 37.25 | 37.04 | 3,251,800 |
Jul 19, 2024 | 37.47 | 37.47 | 37.26 | 37.29 | 37.08 | 1,234,400 |
Jul 18, 2024 | 37.20 | 37.41 | 37.20 | 37.32 | 37.11 | 1,869,000 |
Jul 17, 2024 | 37.25 | 37.40 | 37.20 | 37.20 | 36.99 | 3,290,300 |
Jul 16, 2024 | 36.91 | 37.38 | 36.89 | 37.28 | 37.07 | 2,331,600 |
Jul 15, 2024 | 37.13 | 37.40 | 37.09 | 37.16 | 36.95 | 1,604,700 |
Jul 12, 2024 | 37.24 | 37.41 | 37.11 | 37.13 | 36.92 | 1,384,400 |
Jul 11, 2024 | 37.00 | 37.19 | 36.93 | 37.16 | 36.95 | 2,076,700 |
Jul 10, 2024 | 36.92 | 36.99 | 36.82 | 36.94 | 36.73 | 1,059,900 |
Jul 9, 2024 | 36.90 | 36.98 | 36.75 | 36.92 | 36.71 | 1,584,200 |
Jul 8, 2024 | 36.77 | 36.96 | 36.77 | 36.93 | 36.72 | 1,151,200 |
Jul 5, 2024 | 36.29 | 36.76 | 36.26 | 36.72 | 36.51 | 922,900 |
Jul 3, 2024 | 36.62 | 36.66 | 36.35 | 36.35 | 36.14 | 680,200 |
Jul 2, 2024 | 36.70 | 36.87 | 36.52 | 36.57 | 36.36 | 1,591,500 |
Jul 1, 2024 | 36.41 | 36.83 | 36.37 | 36.75 | 36.54 | 1,252,300 |
Jun 28, 2024 | 36.00 | 36.52 | 35.98 | 36.46 | 36.25 | 2,757,100 |
Jun 27, 2024 | 35.73 | 36.02 | 35.68 | 36.01 | 35.81 | 1,824,200 |
Jun 26, 2024 | 35.36 | 35.71 | 35.25 | 35.69 | 35.49 | 2,775,800 |
Jun 25, 2024 | 35.55 | 35.59 | 35.38 | 35.48 | 35.28 | 2,492,900 |
Jun 24, 2024 | 35.51 | 35.85 | 35.51 | 35.54 | 35.34 | 2,264,800 |
Jun 21, 2024 | 35.56 | 35.83 | 35.44 | 35.69 | 35.49 | 10,714,400 |
Jun 20, 2024 | 35.58 | 35.66 | 35.34 | 35.43 | 35.23 | 2,452,700 |
Jun 18, 2024 | 35.53 | 35.67 | 35.47 | 35.54 | 35.34 | 1,529,800 |
Jun 17, 2024 | 35.50 | 35.54 | 35.28 | 35.50 | 35.30 | 1,555,000 |
Jun 14, 2024 | 35.50 | 35.62 | 35.14 | 35.46 | 35.26 | 3,002,100 |
Jun 13, 2024 | 35.55 | 35.64 | 35.48 | 35.55 | 35.35 | 1,637,500 |
Jun 12, 2024 | 35.56 | 35.62 | 35.47 | 35.54 | 35.34 | 1,259,400 |
Jun 11, 2024 | 35.39 | 35.50 | 35.16 | 35.45 | 35.25 | 1,283,800 |
Jun 10, 2024 | 35.45 | 35.64 | 35.40 | 35.43 | 35.23 | 1,221,600 |
Jun 7, 2024 | 35.40 | 35.62 | 35.30 | 35.55 | 35.35 | 1,046,800 |
Jun 6, 2024 | 35.41 | 35.60 | 35.39 | 35.46 | 35.26 | 1,207,400 |
Jun 5, 2024 | 35.32 | 35.45 | 35.12 | 35.42 | 35.22 | 1,596,900 |
Jun 4, 2024 | 35.40 | 35.45 | 34.98 | 35.24 | 35.04 | 2,018,200 |
Jun 3, 2024 | 0.22 Dividend | |||||
Jun 3, 2024 | 35.64 | 35.74 | 35.44 | 35.45 | 35.25 | 2,067,700 |
May 31, 2024 | 35.20 | 35.83 | 35.20 | 35.67 | 35.25 | 8,994,500 |
May 30, 2024 | 34.68 | 35.44 | 34.67 | 35.13 | 34.72 | 2,477,100 |
May 29, 2024 | 34.36 | 34.78 | 34.36 | 34.62 | 34.21 | 1,934,500 |
May 28, 2024 | 34.65 | 34.78 | 34.42 | 34.42 | 34.01 | 1,975,000 |
May 24, 2024 | 34.62 | 34.70 | 34.52 | 34.69 | 34.28 | 1,552,000 |
May 23, 2024 | 34.68 | 34.76 | 34.49 | 34.59 | 34.18 | 2,324,000 |
May 22, 2024 | 34.58 | 34.75 | 34.54 | 34.68 | 34.27 | 1,647,800 |
May 21, 2024 | 34.53 | 34.69 | 34.50 | 34.55 | 34.14 | 1,090,400 |
May 20, 2024 | 34.66 | 34.77 | 34.58 | 34.64 | 34.23 | 712,600 |
May 17, 2024 | 34.84 | 34.84 | 34.54 | 34.64 | 34.23 | 1,682,200 |
May 16, 2024 | 34.65 | 34.84 | 34.51 | 34.71 | 34.30 | 1,895,900 |
May 15, 2024 | 34.51 | 34.65 | 34.41 | 34.58 | 34.17 | 2,249,000 |
May 14, 2024 | 34.68 | 34.71 | 34.39 | 34.44 | 34.03 | 1,963,900 |
May 13, 2024 | 34.64 | 34.74 | 34.50 | 34.50 | 34.09 | 1,235,500 |
May 10, 2024 | 34.56 | 34.64 | 34.48 | 34.64 | 34.23 | 1,405,100 |
May 9, 2024 | 34.60 | 34.65 | 34.30 | 34.45 | 34.04 | 1,268,500 |
May 8, 2024 | 34.54 | 34.67 | 34.47 | 34.59 | 34.18 | 1,613,700 |
May 7, 2024 | 34.85 | 34.88 | 34.50 | 34.50 | 34.09 | 2,248,200 |
May 6, 2024 | 34.96 | 34.96 | 34.65 | 34.78 | 34.37 | 1,638,500 |
May 3, 2024 | 34.70 | 35.00 | 34.70 | 34.84 | 34.43 | 2,407,000 |
May 2, 2024 | 34.97 | 35.01 | 34.56 | 34.65 | 34.24 | 2,516,800 |
May 1, 2024 | 34.75 | 34.99 | 34.75 | 34.89 | 34.48 | 2,775,000 |
Apr 30, 2024 | 35.05 | 35.28 | 34.81 | 34.82 | 34.41 | 2,352,600 |
Apr 29, 2024 | 34.81 | 35.28 | 34.73 | 35.15 | 34.74 | 2,945,800 |
Apr 26, 2024 | 34.79 | 34.94 | 34.50 | 34.71 | 34.30 | 4,677,200 |
Apr 25, 2024 | 35.20 | 35.32 | 34.79 | 34.95 | 34.54 | 4,682,700 |
Apr 24, 2024 | 36.04 | 36.04 | 35.21 | 35.36 | 34.94 | 5,625,400 |
Apr 23, 2024 | 36.06 | 36.11 | 35.76 | 35.88 | 35.46 | 3,077,500 |
Apr 22, 2024 | 36.16 | 36.28 | 36.01 | 36.11 | 35.68 | 2,356,000 |
Apr 19, 2024 | 36.29 | 36.29 | 36.01 | 36.06 | 35.64 | 4,114,100 |
Apr 18, 2024 | 36.53 | 36.54 | 36.01 | 36.16 | 35.73 | 5,393,100 |
Apr 17, 2024 | 36.45 | 36.57 | 36.36 | 36.48 | 36.05 | 2,795,700 |
Apr 16, 2024 | 36.53 | 36.63 | 36.41 | 36.43 | 36.00 | 2,384,000 |
Apr 15, 2024 | 36.78 | 36.80 | 36.48 | 36.52 | 36.09 | 2,460,100 |
Apr 12, 2024 | 36.86 | 36.88 | 36.65 | 36.65 | 36.22 | 2,101,500 |
Apr 11, 2024 | 37.00 | 37.02 | 36.84 | 36.93 | 36.50 | 2,765,200 |
Apr 10, 2024 | 37.10 | 37.11 | 36.85 | 36.97 | 36.53 | 3,334,200 |
Apr 9, 2024 | 37.14 | 37.26 | 37.10 | 37.18 | 36.74 | 2,163,200 |
Apr 8, 2024 | 37.07 | 37.24 | 37.06 | 37.13 | 36.69 | 3,689,400 |
Apr 5, 2024 | 37.05 | 37.12 | 37.00 | 37.07 | 36.63 | 2,124,400 |
Apr 4, 2024 | 37.11 | 37.16 | 36.95 | 36.97 | 36.53 | 3,532,000 |
Apr 3, 2024 | 36.94 | 37.11 | 36.90 | 37.05 | 36.61 | 2,995,000 |
Apr 2, 2024 | 37.05 | 37.09 | 36.79 | 36.91 | 36.48 | 7,870,700 |
Apr 1, 2024 | 37.19 | 37.19 | 36.98 | 37.05 | 36.61 | 2,423,000 |
Mar 28, 2024 | 37.28 | 37.29 | 37.03 | 37.06 | 36.62 | 3,922,600 |
Mar 27, 2024 | 37.10 | 37.29 | 37.01 | 37.28 | 36.84 | 3,202,500 |
Mar 26, 2024 | 37.07 | 37.12 | 37.04 | 37.04 | 36.60 | 2,000,800 |
Mar 25, 2024 | 37.00 | 37.09 | 36.96 | 37.07 | 36.63 | 2,478,600 |
Mar 22, 2024 | 37.04 | 37.07 | 36.92 | 37.05 | 36.61 | 3,276,700 |
Mar 21, 2024 | 36.87 | 37.06 | 36.78 | 36.94 | 36.50 | 2,479,900 |
Mar 20, 2024 | 36.71 | 36.82 | 36.65 | 36.82 | 36.39 | 2,354,300 |
Mar 19, 2024 | 36.69 | 36.80 | 36.65 | 36.71 | 36.28 | 3,586,400 |
Mar 18, 2024 | 36.55 | 36.77 | 36.48 | 36.71 | 36.28 | 3,896,900 |
Mar 15, 2024 | 36.41 | 36.61 | 36.20 | 36.22 | 35.79 | 20,722,400 |
Mar 14, 2024 | 36.60 | 36.72 | 36.33 | 36.47 | 36.04 | 3,860,800 |
Mar 13, 2024 | 36.90 | 36.94 | 36.56 | 36.59 | 36.16 | 4,508,500 |
Mar 12, 2024 | 37.14 | 37.17 | 36.79 | 36.85 | 36.42 | 3,991,400 |
Mar 11, 2024 | 37.30 | 37.34 | 36.97 | 37.00 | 36.56 | 4,253,100 |
Mar 8, 2024 | 37.35 | 37.44 | 37.35 | 37.36 | 36.92 | 3,083,100 |
Mar 7, 2024 | 37.40 | 37.45 | 37.25 | 37.35 | 36.91 | 2,097,800 |
Mar 6, 2024 | 37.50 | 37.56 | 37.36 | 37.44 | 37.00 | 2,043,500 |
Mar 5, 2024 | 37.60 | 37.61 | 37.41 | 37.45 | 37.01 | 3,151,000 |
Mar 4, 2024 | 37.35 | 37.69 | 37.26 | 37.64 | 37.20 | 2,922,400 |
Mar 1, 2024 | 37.06 | 37.38 | 36.97 | 37.37 | 36.93 | 3,041,900 |
Feb 29, 2024 | 0.22 Dividend | |||||
Feb 29, 2024 | 36.97 | 37.14 | 36.79 | 37.03 | 36.59 | 5,641,300 |
Feb 28, 2024 | 37.15 | 37.20 | 37.00 | 37.05 | 36.40 | 2,756,500 |
Feb 27, 2024 | 37.15 | 37.26 | 37.13 | 37.16 | 36.50 | 1,831,300 |
Feb 26, 2024 | 37.20 | 37.30 | 37.06 | 37.08 | 36.43 | 2,183,600 |
Feb 23, 2024 | 37.21 | 37.41 | 37.17 | 37.18 | 36.52 | 2,133,000 |
Feb 22, 2024 | 37.08 | 37.24 | 37.06 | 37.16 | 36.50 | 3,501,300 |
Feb 21, 2024 | 36.58 | 37.06 | 36.57 | 36.99 | 36.34 | 5,396,500 |
Feb 20, 2024 | 36.84 | 37.05 | 36.83 | 36.90 | 36.25 | 4,104,100 |
Feb 16, 2024 | 37.03 | 37.16 | 36.90 | 36.92 | 36.27 | 2,007,000 |
Feb 15, 2024 | 37.08 | 37.17 | 36.99 | 37.01 | 36.36 | 2,678,100 |
Feb 14, 2024 | 37.00 | 37.18 | 37.00 | 37.03 | 36.38 | 2,906,600 |
Feb 13, 2024 | 36.86 | 37.10 | 36.81 | 37.06 | 36.41 | 3,820,000 |
Feb 12, 2024 | 37.03 | 37.05 | 36.97 | 37.00 | 36.35 | 2,281,000 |
Feb 9, 2024 | 36.95 | 37.07 | 36.93 | 37.03 | 36.38 | 2,724,900 |
Feb 8, 2024 | 37.00 | 37.07 | 36.90 | 36.95 | 36.30 | 2,047,500 |
Feb 7, 2024 | 37.10 | 37.21 | 37.02 | 37.03 | 36.38 | 2,924,400 |
Feb 6, 2024 | 36.95 | 37.07 | 36.95 | 36.99 | 36.34 | 4,295,400 |
Feb 5, 2024 | 36.90 | 36.98 | 36.82 | 36.94 | 36.29 | 3,537,600 |
Feb 2, 2024 | 36.95 | 37.01 | 36.84 | 36.94 | 36.29 | 3,634,100 |
Feb 1, 2024 | 37.00 | 37.11 | 36.84 | 36.89 | 36.24 | 5,060,500 |
Jan 31, 2024 | 37.20 | 37.23 | 36.90 | 36.96 | 36.31 | 5,567,000 |
Jan 30, 2024 | 37.25 | 37.43 | 37.13 | 37.18 | 36.52 | 7,929,000 |
Jan 29, 2024 | 37.16 | 37.27 | 37.13 | 37.23 | 36.57 | 3,616,900 |
Jan 26, 2024 | 37.22 | 37.26 | 37.07 | 37.20 | 36.54 | 4,540,100 |
Jan 25, 2024 | 37.33 | 37.39 | 37.23 | 37.23 | 36.57 | 3,637,100 |
Jan 24, 2024 | 37.43 | 37.50 | 37.18 | 37.19 | 36.53 | 4,979,100 |
Jan 23, 2024 | 37.41 | 37.45 | 37.26 | 37.29 | 36.63 | 5,253,600 |
Jan 22, 2024 | 37.43 | 37.51 | 37.38 | 37.47 | 36.81 | 4,976,000 |
Jan 19, 2024 | 37.29 | 37.50 | 37.28 | 37.41 | 36.75 | 4,812,100 |
Jan 18, 2024 | 37.30 | 37.42 | 37.22 | 37.32 | 36.66 | 4,977,800 |
Jan 17, 2024 | 37.22 | 37.51 | 37.21 | 37.22 | 36.56 | 4,928,300 |
Jan 16, 2024 | 37.50 | 37.59 | 37.19 | 37.35 | 36.69 | 10,405,500 |
Jan 12, 2024 | 37.70 | 38.04 | 37.49 | 37.51 | 36.85 | 10,344,900 |
Jan 11, 2024 | 37.60 | 37.77 | 37.49 | 37.75 | 37.08 | 10,960,900 |
Jan 10, 2024 | 37.35 | 37.71 | 37.35 | 37.59 | 36.93 | 49,280,000 |
Jan 9, 2024 | 36.36 | 37.27 | 36.25 | 36.81 | 36.16 | 32,010,200 |
Jan 8, 2024 | 29.89 | 30.37 | 29.87 | 30.22 | 29.69 | 3,036,100 |
Jan 5, 2024 | 29.77 | 30.09 | 29.72 | 29.91 | 29.38 | 1,976,900 |
Jan 4, 2024 | 30.05 | 30.16 | 29.76 | 29.77 | 29.24 | 2,346,100 |
Jan 3, 2024 | 29.23 | 30.35 | 29.22 | 30.02 | 29.49 | 4,754,000 |
Jan 2, 2024 | 29.36 | 29.50 | 29.13 | 29.34 | 28.82 | 2,665,600 |
Dec 29, 2023 | 29.44 | 29.50 | 29.14 | 29.48 | 28.96 | 2,717,700 |
Dec 28, 2023 | 29.40 | 29.55 | 29.36 | 29.51 | 28.99 | 1,646,100 |
Dec 27, 2023 | 29.53 | 29.65 | 29.36 | 29.44 | 28.92 | 1,736,400 |
Dec 26, 2023 | 29.49 | 29.66 | 29.43 | 29.59 | 29.07 | 1,098,900 |
Dec 22, 2023 | 29.47 | 29.78 | 29.42 | 29.45 | 28.93 | 1,852,200 |
Dec 21, 2023 | 29.10 | 29.31 | 28.94 | 29.21 | 28.69 | 2,184,900 |
Dec 20, 2023 | 29.42 | 29.48 | 29.04 | 29.06 | 28.55 | 2,555,800 |
Dec 19, 2023 | 29.25 | 29.52 | 29.25 | 29.42 | 28.90 | 2,178,200 |
Dec 18, 2023 | 29.23 | 29.44 | 29.07 | 29.30 | 28.78 | 3,731,000 |
Dec 15, 2023 | 29.59 | 29.67 | 29.22 | 29.31 | 28.79 | 8,251,800 |
Dec 14, 2023 | 29.57 | 29.76 | 29.33 | 29.59 | 29.07 | 4,379,000 |
Dec 13, 2023 | 29.35 | 29.47 | 28.81 | 29.35 | 28.83 | 4,005,900 |
Dec 12, 2023 | 29.33 | 29.59 | 29.21 | 29.35 | 28.83 | 3,047,400 |
Dec 11, 2023 | 29.21 | 29.52 | 29.08 | 29.38 | 28.86 | 4,687,100 |
Dec 8, 2023 | 29.01 | 29.11 | 28.69 | 28.99 | 28.48 | 3,017,300 |
Dec 7, 2023 | 28.88 | 28.98 | 28.61 | 28.86 | 28.35 | 3,504,800 |
Dec 6, 2023 | 28.82 | 29.24 | 28.77 | 28.81 | 28.30 | 3,415,000 |
Dec 5, 2023 | 28.88 | 28.88 | 28.56 | 28.75 | 28.24 | 2,519,400 |
Dec 4, 2023 | 28.33 | 28.99 | 28.25 | 28.89 | 28.38 | 3,523,500 |
Dec 1, 2023 | 28.37 | 28.73 | 28.22 | 28.57 | 28.07 | 3,641,700 |
Nov 30, 2023 | 0.22 Dividend | |||||
Nov 30, 2023 | 27.95 | 28.50 | 27.87 | 28.45 | 27.95 | 7,062,500 |
Nov 29, 2023 | 27.82 | 28.24 | 27.82 | 28.04 | 27.33 | 3,952,200 |
Nov 28, 2023 | 27.33 | 27.60 | 27.20 | 27.49 | 26.79 | 2,965,900 |
Nov 27, 2023 | 27.35 | 27.40 | 27.10 | 27.28 | 26.59 | 2,330,400 |
Nov 24, 2023 | 27.12 | 27.34 | 27.00 | 27.33 | 26.64 | 918,900 |
Nov 22, 2023 | 27.04 | 27.19 | 26.87 | 27.04 | 26.35 | 1,964,700 |
Nov 21, 2023 | 26.91 | 27.04 | 26.78 | 26.87 | 26.19 | 2,204,500 |
Nov 20, 2023 | 26.88 | 27.03 | 26.66 | 26.92 | 26.24 | 2,237,800 |
Nov 17, 2023 | 27.03 | 27.18 | 26.73 | 26.99 | 26.31 | 4,172,000 |
Nov 16, 2023 | 26.20 | 26.96 | 25.83 | 26.82 | 26.14 | 5,607,700 |
Nov 15, 2023 | 27.65 | 27.89 | 27.56 | 27.67 | 26.97 | 3,003,100 |
Nov 14, 2023 | 27.11 | 27.54 | 27.02 | 27.53 | 26.83 | 3,646,600 |
Nov 13, 2023 | 26.96 | 27.20 | 26.31 | 26.88 | 26.20 | 4,209,600 |
Nov 10, 2023 | 26.83 | 27.16 | 26.67 | 27.14 | 26.45 | 1,873,900 |
Nov 9, 2023 | 26.94 | 26.96 | 26.73 | 26.78 | 26.10 | 1,664,000 |
Nov 8, 2023 | 27.08 | 27.26 | 26.76 | 26.83 | 26.15 | 1,830,400 |
Nov 7, 2023 | 27.31 | 27.38 | 26.88 | 26.94 | 26.26 | 2,210,700 |
Nov 6, 2023 | 27.20 | 27.38 | 27.10 | 27.37 | 26.68 | 2,304,900 |
Nov 3, 2023 | 27.13 | 27.45 | 27.04 | 27.26 | 26.57 | 2,696,400 |
Nov 2, 2023 | 26.74 | 26.97 | 26.55 | 26.87 | 26.19 | 3,183,200 |
Nov 1, 2023 | 26.95 | 26.97 | 26.43 | 26.67 | 25.99 | 3,351,800 |
Oct 31, 2023 | 26.65 | 27.16 | 26.54 | 26.92 | 26.24 | 4,203,800 |
Oct 30, 2023 | 26.70 | 26.87 | 26.11 | 26.42 | 25.75 | 4,891,700 |
Oct 27, 2023 | 27.84 | 28.56 | 26.24 | 26.61 | 25.94 | 9,602,100 |
Oct 26, 2023 | 24.94 | 25.39 | 24.87 | 25.08 | 24.44 | 5,448,400 |
Oct 25, 2023 | 25.24 | 25.31 | 24.92 | 25.03 | 24.40 | 3,937,000 |
Oct 24, 2023 | 25.00 | 25.29 | 24.98 | 25.18 | 24.54 | 3,910,200 |
Oct 23, 2023 | 25.21 | 25.28 | 24.92 | 24.96 | 24.33 | 2,516,000 |
Oct 20, 2023 | 25.17 | 25.47 | 25.03 | 25.32 | 24.68 | 4,557,600 |
Oct 19, 2023 | 25.30 | 25.52 | 25.06 | 25.07 | 24.43 | 3,108,300 |
Oct 18, 2023 | 26.00 | 26.16 | 25.45 | 25.53 | 24.88 | 3,660,800 |
Related Tickers
HPE Hewlett Packard Enterprise Company
20.94
+0.24%
CIEN Ciena Corporation
66.51
-0.09%
EXTR Extreme Networks, Inc.
15.15
+1.20%
ZBRA Zebra Technologies Corporation
373.84
-0.44%
UI Ubiquiti Inc.
249.80
+0.57%
MSI Motorola Solutions, Inc.
477.62
+0.22%
LITE Lumentum Holdings Inc.
69.62
+1.22%
NTGR NETGEAR, Inc.
21.84
+0.88%
INFN Infinera Corporation
6.72
-0.30%
VSAT Viasat, Inc.
11.56
+4.52%