Arista Networks, Inc. (ANET) stock
ANETNYSEComputer Communications EquipmentFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 15/3046% above fair value
$168.86−15.36 (-8.34%)
Close on Oct 30, 2026Market cap $212.97BP/E 53.3Yield –
Price history
Arista Networks share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$168.86
-8.34% on the day
52-week range
$114.52 – $217.41
-22.3% from the high
Change over 52 weeks
+6.6%
From $158.44 on Oct 30, 2025
Average volume
6.56M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $174.21 | $191.11 | $166.86 | $168.86 | -2.04% | 28,639,324 |
| Oct 19, 2026 | $182.87 | $188.99 | $168.25 | $172.37 | -2.60% | 32,381,673 |
| Oct 12, 2026 | $214.80 | $216.48 | $176.77 | $176.98 | -18.34% | 34,540,609 |
| Oct 5, 2026 | $207.76 | $217.41 | $204.50 | $216.74 | +4.53% | 24,756,746 |
| Sep 28, 2026 | $205.59 | $208.63 | $200.77 | $207.35 | +0.39% | 21,190,316 |
| Sep 21, 2026 | $203.47 | $212.00 | $198.76 | $206.55 | +3.59% | 21,487,405 |
| Sep 14, 2026 | $189.82 | $204.91 | $186.11 | $199.39 | -0.10% | 32,955,904 |
| Sep 8, 2026 | $196.82 | $200.68 | $187.89 | $199.59 | +3.00% | 15,879,434 |
| Aug 31, 2026 | $195.50 | $197.99 | $181.27 | $193.78 | -0.82% | 22,092,131 |
| Aug 24, 2026 | $186.00 | $206.13 | $186.00 | $195.38 | +3.57% | 25,124,978 |
| Aug 17, 2026 | $201.16 | $202.27 | $182.83 | $188.65 | -5.12% | 32,643,810 |
| Aug 10, 2026 | $192.49 | $211.45 | $187.03 | $198.82 | +5.38% | 34,335,247 |
| Aug 3, 2026 | $174.42 | $214.89 | $173.45 | $188.67 | +4.61% | 57,643,197 |
| Jul 27, 2026 | $175.21 | $183.52 | $156.84 | $180.35 | +3.66% | 38,547,876 |
| Jul 20, 2026 | $168.94 | $179.48 | $168.32 | $173.99 | +3.19% | 24,787,017 |
| Jul 13, 2026 | $186.27 | $189.56 | $157.13 | $168.61 | -9.81% | 40,784,317 |
| Jul 6, 2026 | $162.87 | $189.82 | $161.36 | $186.96 | +16.86% | 44,915,784 |
| Jun 29, 2026 | $158.86 | $172.55 | $155.22 | $159.99 | +1.52% | 37,682,207 |
| Jun 22, 2026 | $170.11 | $175.20 | $154.74 | $157.60 | -7.11% | 43,711,453 |
| Jun 15, 2026 | $165.96 | $172.00 | $163.51 | $169.67 | +3.94% | 32,691,574 |
| Jun 8, 2026 | $157.95 | $165.25 | $145.32 | $163.24 | +5.81% | 31,623,718 |
| Jun 1, 2026 | $162.14 | $177.48 | $152.19 | $154.27 | -3.26% | 46,514,159 |
| May 26, 2026 | $157.51 | $161.50 | $150.66 | $159.47 | +3.53% | 41,414,070 |
| May 18, 2026 | $143.02 | $154.39 | $137.00 | $154.03 | +8.49% | 49,235,238 |
| May 11, 2026 | $141.40 | $147.89 | $135.13 | $141.97 | +0.14% | 72,042,790 |
| May 4, 2026 | $175.68 | $179.10 | $138.60 | $141.77 | -17.91% | 97,107,105 |
| Apr 27, 2026 | $176.72 | $177.18 | $162.25 | $172.70 | -2.38% | 34,261,244 |
| Apr 20, 2026 | $165.00 | $179.80 | $164.49 | $176.91 | +7.72% | 38,667,638 |
| Apr 13, 2026 | $146.73 | $165.28 | $144.80 | $164.23 | +11.46% | 35,589,230 |
| Apr 6, 2026 | $127.32 | $149.34 | $125.17 | $147.35 | +16.32% | 35,248,127 |
| Mar 30, 2026 | $122.01 | $127.25 | $115.42 | $126.68 | +4.89% | 25,540,931 |
| Mar 23, 2026 | $133.48 | $138.21 | $120.34 | $120.77 | -7.96% | 33,108,048 |
| Mar 16, 2026 | $133.87 | $137.56 | $128.90 | $131.22 | -1.76% | 34,877,660 |
| Mar 9, 2026 | $130.41 | $141.77 | $129.79 | $133.57 | +0.51% | 27,181,902 |
| Mar 2, 2026 | $129.65 | $139.48 | $122.37 | $132.89 | -0.46% | 34,567,360 |
| Feb 23, 2026 | $131.23 | $133.78 | $124.38 | $133.50 | +0.53% | 40,842,407 |
| Feb 17, 2026 | $140.64 | $145.00 | $132.15 | $132.79 | -6.22% | 32,249,432 |
| Feb 9, 2026 | $138.28 | $148.77 | $132.01 | $141.59 | +2.98% | 58,026,981 |
| Feb 2, 2026 | $141.32 | $143.27 | $125.34 | $137.49 | -3.00% | 47,862,614 |
| Jan 26, 2026 | $139.32 | $151.80 | $139.24 | $141.74 | +3.96% | 43,202,607 |
| Jan 20, 2026 | $126.49 | $146.40 | $125.04 | $136.34 | +5.01% | 35,263,020 |
| Jan 12, 2026 | $121.60 | $133.34 | $120.00 | $129.83 | +5.65% | 39,398,743 |
| Jan 5, 2026 | $138.34 | $141.41 | $121.90 | $122.89 | -8.02% | 43,180,326 |
| Dec 29, 2025 | $131.15 | $136.09 | $130.88 | $133.60 | +1.33% | 18,809,775 |
| Dec 22, 2025 | $133.43 | $134.00 | $129.25 | $131.84 | +0.55% | 12,382,335 |
| Dec 15, 2025 | $125.50 | $132.52 | $121.63 | $131.12 | +5.10% | 39,915,423 |
| Dec 8, 2025 | $129.73 | $136.40 | $124.30 | $124.76 | -2.98% | 34,151,312 |
| Dec 1, 2025 | $128.98 | $131.04 | $123.75 | $128.59 | -1.60% | 25,278,652 |
| Nov 24, 2025 | $118.92 | $131.41 | $118.20 | $130.68 | +11.28% | 29,792,071 |
| Nov 17, 2025 | $131.35 | $133.32 | $114.52 | $117.43 | -10.61% | 62,066,626 |
| Nov 10, 2025 | $137.50 | $138.98 | $125.36 | $131.37 | -2.44% | 41,778,969 |
| Nov 3, 2025 | $160.50 | $160.90 | $132.45 | $134.65 | -14.61% | 55,987,704 |
| Oct 27, 2025 | $157.41 | $164.94 | $152.33 | $157.69 | +2.52% | 30,568,468 |
| Oct 20, 2025 | $146.33 | $155.83 | $141.68 | $153.82 | +7.49% | 29,616,916 |
| Oct 13, 2025 | $160.76 | $162.00 | $136.79 | $143.10 | -7.14% | 50,036,672 |
| Oct 6, 2025 | $151.60 | $162.68 | $143.28 | $154.10 | +5.91% | 44,828,869 |
| Sep 29, 2025 | $144.92 | $150.54 | $141.25 | $145.50 | +2.11% | 36,485,604 |
| Sep 22, 2025 | $148.78 | $149.71 | $139.23 | $142.50 | -4.75% | 35,119,356 |
| Sep 15, 2025 | $139.60 | $150.25 | $138.50 | $149.61 | +7.33% | 54,568,518 |
| Sep 8, 2025 | $143.80 | $156.32 | $139.02 | $139.39 | -2.42% | 65,443,205 |
| Sep 2, 2025 | $132.41 | $145.46 | $131.00 | $142.85 | +4.61% | 32,187,814 |
| Aug 25, 2025 | $133.58 | $137.67 | $130.33 | $136.55 | +2.48% | 35,186,918 |
| Aug 18, 2025 | $136.42 | $138.17 | $127.58 | $133.25 | -2.95% | 37,414,188 |
| Aug 11, 2025 | $137.75 | $141.99 | $132.45 | $137.30 | -1.35% | 37,818,767 |
| Aug 4, 2025 | $117.57 | $141.01 | $116.66 | $139.18 | +18.38% | 71,145,708 |
| Jul 28, 2025 | $115.00 | $125.81 | $114.83 | $117.57 | +2.88% | 56,811,307 |
| Jul 21, 2025 | $111.75 | $115.10 | $106.99 | $114.28 | +2.24% | 32,133,712 |
| Jul 14, 2025 | $108.23 | $112.69 | $104.68 | $111.78 | +2.96% | 37,306,085 |
| Jul 7, 2025 | $101.80 | $109.45 | $100.33 | $108.57 | +5.90% | 50,386,881 |
| Jun 30, 2025 | $102.00 | $103.50 | $97.14 | $102.52 | +3.15% | 34,827,953 |
| Jun 23, 2025 | $86.44 | $102.25 | $85.58 | $99.39 | +15.23% | 61,055,765 |
| Jun 16, 2025 | $92.70 | $95.34 | $85.78 | $86.25 | -6.61% | 47,249,317 |
| Jun 9, 2025 | $97.98 | $98.83 | $91.25 | $92.35 | -5.04% | 41,076,824 |
| Jun 2, 2025 | $86.31 | $97.63 | $86.28 | $97.25 | +12.25% | 45,631,774 |
| May 26, 2025 | $90.00 | $93.55 | $83.86 | $86.64 | -5.00% | 55,325,570 |
| May 19, 2025 | $94.43 | $96.90 | $89.54 | $91.20 | -5.41% | 33,359,843 |
| May 12, 2025 | $92.71 | $99.47 | $90.36 | $96.42 | +11.44% | 47,811,959 |
| May 5, 2025 | $89.70 | $92.12 | $82.80 | $86.52 | -4.94% | 57,677,586 |
| Apr 28, 2025 | $76.95 | $92.02 | $76.88 | $91.02 | +16.83% | 59,291,758 |
| Apr 21, 2025 | $68.68 | $79.00 | $66.59 | $77.91 | +9.42% | 54,091,739 |
| Apr 14, 2025 | $76.50 | $76.78 | $69.13 | $71.20 | -2.02% | 36,338,031 |
| Apr 7, 2025 | $59.80 | $77.65 | $59.43 | $72.67 | +12.89% | 87,048,070 |
| Mar 31, 2025 | $75.22 | $81.21 | $62.42 | $64.37 | -17.41% | 66,260,291 |
| Mar 24, 2025 | $85.67 | $88.37 | $77.07 | $77.94 | -6.24% | 54,816,074 |
| Mar 17, 2025 | $83.88 | $85.74 | $80.75 | $83.13 | -0.46% | 44,812,212 |
| Mar 10, 2025 | $80.00 | $84.25 | $76.00 | $83.51 | +0.18% | 54,154,746 |
| Mar 3, 2025 | $93.07 | $93.07 | $80.21 | $83.36 | -10.41% | 65,246,184 |
| Feb 24, 2025 | $94.05 | $98.11 | $89.35 | $93.05 | -5.34% | 76,058,770 |
| Feb 18, 2025 | $109.10 | $112.12 | $98.17 | $98.30 | -8.02% | 70,538,770 |
| Feb 10, 2025 | $120.00 | $121.01 | $106.32 | $106.87 | -9.79% | 46,311,451 |
| Feb 3, 2025 | $109.67 | $120.32 | $108.80 | $118.47 | +2.81% | 36,929,246 |
| Jan 27, 2025 | $109.62 | $118.34 | $97.68 | $115.23 | -10.79% | 90,040,610 |
| Jan 21, 2025 | $121.56 | $133.58 | $119.50 | $129.17 | +7.69% | 29,953,885 |
| Jan 13, 2025 | $110.11 | $120.98 | $109.09 | $119.95 | +4.91% | 31,025,309 |
| Jan 6, 2025 | $117.70 | $120.28 | $112.65 | $114.34 | -0.75% | 27,616,165 |
| Dec 30, 2024 | $110.69 | $115.48 | $109.57 | $115.20 | +1.92% | 16,693,624 |
| Dec 23, 2024 | $112.81 | $115.07 | $111.51 | $113.03 | +0.20% | 12,161,330 |
| Dec 16, 2024 | $113.38 | $116.94 | $107.00 | $112.81 | +0.39% | 41,550,968 |
| Dec 9, 2024 | $108.50 | $112.77 | $103.66 | $112.37 | +3.81% | 29,936,797 |
| Dec 2, 2024 | $101.46 | $110.74 | $101.46 | $108.25 | +6.70% | 35,341,615 |
| Nov 25, 2024 | $102.55 | $103.48 | $98.55 | $101.46 | -0.16% | 30,046,484 |
| Nov 18, 2024 | $94.98 | $101.95 | $92.10 | $101.62 | +8.57% | 52,119,720 |
| Nov 11, 2024 | $101.33 | $102.07 | $93.06 | $93.60 | -6.51% | 60,118,012 |
| Nov 4, 2024 | $99.51 | $107.99 | $98.29 | $100.11 | +1.59% | 54,891,560 |
| Oct 28, 2024 | $99.97 | $101.07 | $95.47 | $98.54 | +0.02% | 27,633,668 |
| Oct 21, 2024 | $100.81 | $102.07 | $97.88 | $98.52 | -1.97% | 29,558,244 |
| Oct 14, 2024 | $104.79 | $105.68 | $95.58 | $100.50 | -3.58% | 39,391,640 |
| Oct 7, 2024 | $98.50 | $104.43 | $97.56 | $104.23 | +5.29% | 31,187,904 |
| Sep 30, 2024 | $94.51 | $99.20 | $94.13 | $98.99 | +4.13% | 21,869,536 |
| Sep 23, 2024 | $96.95 | $98.96 | $94.09 | $95.07 | -1.09% | 28,667,412 |
| Sep 16, 2024 | $88.78 | $96.38 | $87.87 | $96.12 | +6.87% | 30,551,468 |
| Sep 9, 2024 | $79.98 | $91.01 | $79.75 | $89.94 | +14.46% | 32,501,576 |
| Sep 3, 2024 | $87.77 | $88.25 | $78.26 | $78.58 | -11.06% | 30,794,408 |
| Aug 26, 2024 | $89.33 | $89.50 | $84.17 | $88.35 | -0.49% | 27,720,728 |
| Aug 19, 2024 | $88.00 | $89.60 | $85.69 | $88.78 | +0.35% | 23,036,544 |
| Aug 12, 2024 | $84.25 | $89.67 | $83.85 | $88.47 | +5.38% | 26,209,992 |
| Aug 5, 2024 | $75.00 | $85.12 | $72.99 | $83.95 | +5.16% | 37,364,908 |
| Jul 29, 2024 | $80.28 | $91.04 | $76.78 | $79.84 | +0.04% | 78,441,464 |
| Jul 22, 2024 | $83.92 | $87.22 | $77.23 | $79.80 | -3.43% | 50,912,564 |
| Jul 15, 2024 | $91.27 | $91.78 | $81.67 | $82.64 | -8.66% | 39,151,760 |
| Jul 8, 2024 | $91.54 | $94.13 | $88.84 | $90.48 | -1.16% | 36,253,856 |
| Jul 1, 2024 | $88.68 | $91.81 | $86.19 | $91.54 | +4.47% | 23,135,700 |
| Jun 24, 2024 | $83.66 | $88.81 | $81.76 | $87.62 | +3.89% | 45,763,496 |
| Jun 17, 2024 | $83.17 | $86.47 | $81.52 | $84.34 | +2.70% | 55,119,232 |
| Jun 10, 2024 | $73.65 | $82.94 | $72.80 | $82.13 | +10.68% | 48,329,744 |
| Jun 3, 2024 | $75.10 | $75.48 | $72.58 | $74.20 | -0.29% | 34,943,132 |
| May 28, 2024 | $78.00 | $78.21 | $73.00 | $74.41 | -2.90% | 37,057,680 |
| May 20, 2024 | $80.12 | $81.00 | $72.35 | $76.64 | -4.17% | 54,555,056 |
| May 13, 2024 | $78.02 | $82.26 | $76.63 | $79.97 | +1.87% | 43,776,884 |
| May 6, 2024 | $68.35 | $79.06 | $67.97 | $78.51 | +14.44% | 87,509,364 |
| Apr 29, 2024 | $66.93 | $69.59 | $63.07 | $68.60 | +3.66% | 40,135,340 |
| Apr 22, 2024 | $61.64 | $67.56 | $60.08 | $66.18 | +7.56% | 57,514,792 |
| Apr 15, 2024 | $68.83 | $69.22 | $61.40 | $61.52 | -9.27% | 54,937,904 |
| Apr 8, 2024 | $74.25 | $75.00 | $67.08 | $67.81 | -8.86% | 47,295,644 |
| Apr 1, 2024 | $73.07 | $75.88 | $71.12 | $74.40 | +2.63% | 35,741,312 |
| Mar 25, 2024 | $75.62 | $76.84 | $71.02 | $72.50 | -5.37% | 38,071,316 |
| Mar 18, 2024 | $70.60 | $76.94 | $68.15 | $76.61 | +10.33% | 71,001,744 |
| Mar 11, 2024 | $67.33 | $71.44 | $65.90 | $69.43 | +1.69% | 57,419,284 |
| Mar 4, 2024 | $72.00 | $72.82 | $68.07 | $68.28 | -5.08% | 47,703,568 |
| Feb 26, 2024 | $67.50 | $72.10 | $67.15 | $71.94 | +7.50% | 39,550,412 |
| Feb 20, 2024 | $64.52 | $68.44 | $63.27 | $66.92 | +2.26% | 42,874,316 |
| Feb 12, 2024 | $73.17 | $73.17 | $63.99 | $65.44 | -7.33% | 99,250,624 |
| Feb 5, 2024 | $68.75 | $71.21 | $65.53 | $70.61 | +3.42% | 49,909,448 |
| Jan 29, 2024 | $66.28 | $69.25 | $64.33 | $68.28 | +3.29% | 48,685,984 |
| Jan 22, 2024 | $66.92 | $67.66 | $65.17 | $66.10 | +0.34% | 34,480,256 |
| Jan 16, 2024 | $63.11 | $66.25 | $61.31 | $65.88 | +4.56% | 28,482,300 |
| Jan 8, 2024 | $58.75 | $63.68 | $58.75 | $63.01 | +9.14% | 31,000,004 |
| Jan 2, 2024 | $58.50 | $58.56 | $56.65 | $57.73 | -1.95% | 20,667,240 |
| Dec 26, 2023 | $59.75 | $60.17 | $58.73 | $58.88 | -1.15% | 14,067,948 |
| Dec 18, 2023 | $59.13 | $60.00 | $58.01 | $59.57 | +1.13% | 33,907,980 |
| Dec 11, 2023 | $56.00 | $59.30 | $55.67 | $58.90 | +5.16% | 42,252,368 |
| Dec 4, 2023 | $53.29 | $56.06 | $52.67 | $56.01 | +3.41% | 33,871,956 |
| Nov 27, 2023 | $54.57 | $55.88 | $53.82 | $54.16 | -0.80% | 34,073,640 |
| Nov 20, 2023 | $53.75 | $55.35 | $53.04 | $54.60 | +1.75% | 20,262,236 |
| Nov 13, 2023 | $51.84 | $54.59 | $51.71 | $53.66 | +3.77% | 34,891,252 |
| Nov 6, 2023 | $53.50 | $54.07 | $50.80 | $51.71 | -2.66% | 46,141,736 |
| Oct 30, 2023 | $44.11 | $53.57 | $43.65 | $53.12 | +20.60% | 96,276,824 |
| Oct 23, 2023 | $46.18 | $48.10 | $42.06 | $44.05 | -5.33% | 53,452,356 |
| Oct 16, 2023 | $47.71 | $49.58 | $46.04 | $46.53 | -1.97% | 36,406,364 |
| Oct 9, 2023 | $48.14 | $49.62 | $46.52 | $47.46 | -2.15% | 37,094,020 |
| Oct 2, 2023 | $46.13 | $48.87 | $45.79 | $48.51 | +5.49% | 34,643,460 |
| Sep 25, 2023 | $44.78 | $47.14 | $44.28 | $45.98 | +1.99% | 34,433,260 |
| Sep 18, 2023 | $45.75 | $46.98 | $44.26 | $45.09 | -2.37% | 28,174,136 |
| Sep 11, 2023 | $49.60 | $49.66 | $45.89 | $46.18 | -5.98% | 34,662,664 |
| Sep 5, 2023 | $49.42 | $49.57 | $47.86 | $49.12 | -0.45% | 23,858,720 |
| Aug 28, 2023 | $45.25 | $49.68 | $44.32 | $49.34 | +9.10% | 41,863,796 |
| Aug 21, 2023 | $45.38 | $48.48 | $44.56 | $45.23 | +0.20% | 53,312,092 |
| Aug 14, 2023 | $43.58 | $46.21 | $43.50 | $45.14 | +3.20% | 50,958,160 |
| Aug 7, 2023 | $45.03 | $45.59 | $43.60 | $43.74 | -2.59% | 34,385,476 |
| Jul 31, 2023 | $38.25 | $47.66 | $37.68 | $44.90 | +18.87% | 131,175,112 |
| Jul 24, 2023 | $42.97 | $43.89 | $37.28 | $37.77 | -11.97% | 78,690,908 |
| Jul 17, 2023 | $41.39 | $44.21 | $41.39 | $42.91 | +3.66% | 46,081,436 |
| Jul 10, 2023 | $39.40 | $42.38 | $38.95 | $41.40 | +4.80% | 42,347,996 |
| Jul 3, 2023 | $40.34 | $40.46 | $39.18 | $39.50 | -2.51% | 22,557,128 |
| Jun 26, 2023 | $37.40 | $41.05 | $37.27 | $40.52 | +8.90% | 54,016,496 |
| Jun 20, 2023 | $39.33 | $39.86 | $37.08 | $37.21 | -5.68% | 77,736,936 |
| Jun 12, 2023 | $40.86 | $43.16 | $39.34 | $39.45 | -2.91% | 80,578,340 |
| Jun 5, 2023 | $40.74 | $41.80 | $38.87 | $40.63 | +0.01% | 57,464,436 |
| May 30, 2023 | $42.76 | $44.59 | $40.61 | $40.63 | -4.61% | 78,153,016 |
| May 22, 2023 | $36.31 | $42.67 | $34.80 | $42.59 | +18.37% | 101,461,192 |
| May 15, 2023 | $34.63 | $36.44 | $33.36 | $35.98 | +3.81% | 50,946,316 |
| May 8, 2023 | $34.53 | $35.49 | $34.19 | $34.66 | +0.47% | 40,778,652 |
| May 1, 2023 | $40.14 | $40.52 | $32.92 | $34.50 | -13.85% | 132,075,020 |
| Apr 24, 2023 | $38.97 | $40.07 | $38.09 | $40.04 | +2.75% | 51,995,372 |
| Apr 17, 2023 | $41.13 | $41.44 | $38.44 | $38.97 | -4.72% | 38,056,812 |
| Apr 10, 2023 | $39.65 | $41.71 | $39.58 | $40.90 | +2.35% | 33,015,248 |
| Apr 3, 2023 | $41.41 | $42.17 | $39.29 | $39.96 | -4.77% | 38,262,880 |
| Mar 27, 2023 | $42.35 | $42.78 | $40.18 | $41.97 | -0.64% | 60,758,796 |
| Mar 20, 2023 | $40.57 | $42.86 | $40.26 | $42.24 | +3.48% | 59,731,180 |
| Mar 13, 2023 | $36.29 | $41.07 | $35.61 | $40.82 | +11.47% | 73,439,540 |
| Mar 6, 2023 | $35.59 | $38.02 | $35.34 | $36.62 | +4.11% | 58,812,540 |
| Feb 27, 2023 | $34.44 | $35.21 | $33.62 | $35.17 | +3.80% | 37,117,984 |
| Feb 21, 2023 | $34.23 | $35.09 | $33.13 | $33.88 | -1.95% | 26,006,548 |
| Feb 13, 2023 | $33.63 | $36.29 | $32.52 | $34.56 | +3.72% | 70,753,324 |
| Feb 6, 2023 | $32.69 | $34.70 | $32.25 | $33.32 | +0.99% | 45,535,296 |
| Jan 30, 2023 | $31.25 | $33.61 | $30.83 | $32.99 | +4.68% | 56,207,244 |
| Jan 23, 2023 | $28.91 | $31.77 | $26.89 | $31.52 | +9.49% | 39,227,208 |
| Jan 17, 2023 | $28.73 | $29.59 | $27.75 | $28.78 | +0.11% | 36,303,428 |
| Jan 9, 2023 | $28.44 | $29.42 | $28.43 | $28.75 | +2.27% | 32,777,216 |
| Jan 3, 2023 | $30.73 | $30.95 | $27.23 | $28.11 | -7.33% | 49,378,280 |
| Dec 27, 2022 | $29.97 | $30.59 | $29.47 | $30.34 | +1.32% | 15,405,184 |
| Dec 19, 2022 | $31.06 | $31.15 | $29.57 | $29.94 | -3.15% | 29,200,648 |
| Dec 12, 2022 | $31.97 | $34.46 | $30.54 | $30.92 | -3.32% | 51,214,676 |
| Dec 5, 2022 | $33.29 | $33.57 | $31.19 | $31.98 | -5.29% | 43,438,904 |
| Nov 28, 2022 | $33.85 | $35.20 | $33.11 | $33.76 | -0.53% | 35,971,480 |
| Nov 21, 2022 | $33.74 | $34.35 | $33.01 | $33.94 | +0.21% | 20,420,436 |
| Nov 14, 2022 | $32.13 | $33.93 | $32.09 | $33.87 | +5.39% | 43,907,816 |
| Nov 7, 2022 | $32.90 | $33.00 | $30.61 | $32.14 | -1.92% | 58,870,172 |
| Oct 31, 2022 | $30.11 | $33.43 | $29.53 | $32.77 | +7.90% | 72,107,984 |
| Oct 24, 2022 | $27.69 | $31.63 | $26.63 | $30.37 | +9.91% | 67,839,612 |
| Oct 17, 2022 | $25.85 | $27.75 | $25.68 | $27.63 | +10.11% | 42,465,396 |
| Oct 10, 2022 | $29.23 | $29.23 | $24.55 | $25.09 | -13.78% | 56,179,312 |
| Oct 3, 2022 | $28.72 | $30.83 | $28.39 | $29.10 | +3.12% | 29,924,372 |
| Sep 26, 2022 | $27.56 | $29.33 | $27.19 | $28.22 | +2.66% | 32,380,744 |
| Sep 19, 2022 | $28.52 | $29.70 | $27.11 | $27.49 | -4.98% | 36,157,848 |
| Sep 12, 2022 | $31.40 | $31.68 | $28.22 | $28.93 | -6.98% | 57,998,936 |
| Sep 6, 2022 | $29.43 | $31.32 | $28.96 | $31.10 | +6.06% | 25,342,352 |
| Aug 29, 2022 | $30.33 | $30.87 | $28.56 | $29.33 | -4.66% | 30,928,260 |
| Aug 22, 2022 | $31.88 | $32.31 | $30.74 | $30.76 | -5.36% | 31,378,492 |
| Aug 15, 2022 | $31.59 | $33.22 | $31.57 | $32.50 | +2.48% | 28,120,560 |
| Aug 8, 2022 | $31.52 | $32.02 | $30.22 | $31.72 | +0.14% | 38,965,852 |
| Aug 1, 2022 | $28.81 | $31.71 | $28.53 | $31.67 | +8.62% | 57,382,512 |
| Jul 25, 2022 | $25.60 | $29.33 | $25.47 | $29.16 | +13.92% | 49,891,668 |
| Jul 18, 2022 | $25.51 | $26.50 | $25.03 | $25.60 | +0.70% | 36,766,504 |
| Jul 11, 2022 | $25.53 | $25.87 | $23.73 | $25.42 | -1.29% | 28,548,636 |
| Jul 5, 2022 | $22.83 | $26.01 | $22.83 | $25.75 | +10.27% | 30,133,900 |
| Jun 27, 2022 | $25.08 | $25.18 | $22.94 | $23.35 | -6.42% | 27,741,424 |
| Jun 21, 2022 | $23.10 | $24.97 | $23.03 | $24.96 | +9.76% | 30,389,872 |
| Jun 13, 2022 | $22.81 | $23.63 | $22.28 | $22.74 | -4.23% | 46,454,752 |
| Jun 6, 2022 | $26.31 | $26.51 | $23.65 | $23.74 | -7.96% | 32,665,500 |
| May 31, 2022 | $26.20 | $26.55 | $25.11 | $25.79 | -2.55% | 35,864,936 |
| May 23, 2022 | $25.50 | $26.53 | $24.31 | $26.47 | +3.15% | 38,700,192 |
| May 16, 2022 | $26.92 | $27.07 | $24.63 | $25.66 | -5.53% | 38,745,860 |
| May 9, 2022 | $27.19 | $27.34 | $24.81 | $27.16 | -2.10% | 47,193,764 |
| May 2, 2022 | $28.93 | $29.72 | $27.30 | $27.75 | -3.97% | 51,973,632 |
| Apr 25, 2022 | $29.24 | $30.46 | $28.35 | $28.89 | -1.81% | 38,629,512 |
| Apr 18, 2022 | $31.52 | $32.46 | $29.37 | $29.43 | -7.02% | 35,908,896 |
| Apr 11, 2022 | $32.25 | $33.21 | $31.63 | $31.65 | -3.40% | 22,783,608 |
| Apr 4, 2022 | $34.87 | $35.89 | $32.20 | $32.76 | -6.06% | 37,083,112 |
| Mar 28, 2022 | $34.50 | $35.54 | $34.03 | $34.87 | +0.78% | 28,243,796 |
| Mar 21, 2022 | $32.70 | $35.00 | $32.33 | $34.60 | +5.45% | 39,489,112 |
| Mar 14, 2022 | $30.02 | $32.92 | $28.54 | $32.81 | +9.46% | 49,026,696 |
| Mar 7, 2022 | $29.71 | $31.19 | $27.84 | $29.98 | +1.15% | 38,205,636 |
| Feb 28, 2022 | $30.60 | $31.03 | $29.32 | $29.64 | -4.01% | 34,866,532 |
| Feb 22, 2022 | $31.00 | $31.42 | $27.06 | $30.88 | -1.92% | 37,176,896 |
| Feb 14, 2022 | $30.00 | $33.47 | $29.91 | $31.48 | +4.13% | 72,243,568 |
| Feb 7, 2022 | $30.57 | $32.69 | $30.03 | $30.23 | -1.14% | 36,335,760 |
| Jan 31, 2022 | $30.24 | $31.99 | $30.08 | $30.58 | +1.77% | 35,146,904 |
| Jan 24, 2022 | $29.35 | $30.61 | $28.71 | $30.05 | +1.32% | 52,802,972 |
| Jan 18, 2022 | $31.92 | $32.26 | $29.50 | $29.66 | -8.56% | 33,582,860 |
| Jan 10, 2022 | $32.17 | $34.15 | $31.47 | $32.44 | +0.20% | 33,003,244 |
| Jan 3, 2022 | $36.02 | $36.13 | $32.36 | $32.37 | -9.93% | 42,400,224 |
| Dec 27, 2021 | $35.72 | $37.14 | $35.70 | $35.94 | +1.34% | 28,995,792 |
| Dec 20, 2021 | $33.14 | $36.14 | $33.00 | $35.46 | +5.05% | 33,853,556 |
| Dec 13, 2021 | $32.81 | $35.13 | $32.32 | $33.76 | +3.32% | 72,812,952 |
| Dec 6, 2021 | $30.63 | $32.80 | $29.76 | $32.67 | +7.83% | 35,245,792 |
| Nov 29, 2021 | $31.87 | $32.08 | $29.85 | $30.30 | -3.02% | 44,514,544 |
| Nov 22, 2021 | $32.47 | $33.04 | $30.44 | $31.24 | -3.09% | 28,943,468 |
| Nov 15, 2021 | $32.81 | $33.42 | $32.03 | $32.24 | -1.89% | 38,952,888 |
| Nov 8, 2021 | $33.16 | $33.53 | $32.38 | $32.86 | -0.89% | 39,073,184 |
| Nov 1, 2021 | $25.54 | $33.37 | $25.53 | $33.16 | +29.50% | 111,338,736 |
| Oct 25, 2021 | $24.40 | $25.70 | $24.11 | $25.61 | +4.91% | 38,823,776 |
| Oct 18, 2021 | $24.38 | $24.80 | $23.94 | $24.41 | +0.19% | 26,871,312 |
| Oct 11, 2021 | $23.31 | $24.78 | $23.24 | $24.36 | +4.80% | 30,634,160 |
| Oct 4, 2021 | $21.82 | $23.50 | $21.35 | $23.25 | +6.12% | 34,969,104 |
| Sep 27, 2021 | $22.41 | $22.42 | $21.30 | $21.91 | -2.69% | 27,516,816 |
| Sep 20, 2021 | $22.22 | $22.58 | $21.80 | $22.51 | +0.28% | 26,836,144 |
| Sep 13, 2021 | $21.85 | $22.98 | $21.65 | $22.45 | +2.34% | 53,707,680 |
| Sep 7, 2021 | $22.65 | $22.66 | $21.92 | $21.93 | -3.36% | 26,637,456 |
| Aug 30, 2021 | $23.35 | $23.40 | $22.39 | $22.70 | -2.61% | 43,819,280 |
| Aug 23, 2021 | $23.02 | $23.70 | $22.89 | $23.30 | +0.81% | 28,546,560 |
| Aug 16, 2021 | $22.73 | $23.16 | $22.38 | $23.12 | +1.59% | 20,027,744 |
| Aug 9, 2021 | $23.56 | $23.64 | $22.60 | $22.75 | -3.58% | 25,924,160 |
| Aug 2, 2021 | $23.81 | $24.00 | $22.38 | $23.60 | -0.73% | 39,970,800 |
| Jul 26, 2021 | $23.82 | $23.97 | $23.08 | $23.77 | -0.15% | 21,136,832 |
| Jul 19, 2021 | $22.44 | $23.82 | $22.33 | $23.81 | +4.82% | 39,880,064 |
| Jul 12, 2021 | $23.59 | $23.60 | $22.69 | $22.72 | -3.86% | 23,330,640 |
| Jul 6, 2021 | $23.07 | $23.67 | $22.78 | $23.63 | +3.40% | 36,197,776 |
| Jun 28, 2021 | $22.66 | $22.96 | $22.34 | $22.85 | +0.93% | 28,837,440 |
| Jun 21, 2021 | $22.86 | $23.34 | $22.54 | $22.64 | -0.19% | 39,517,376 |
| Jun 14, 2021 | $22.69 | $23.41 | $22.53 | $22.68 | -0.30% | 46,977,488 |
| Jun 7, 2021 | $21.90 | $23.13 | $21.79 | $22.75 | +3.90% | 37,699,440 |
| Jun 1, 2021 | $21.16 | $22.01 | $20.74 | $21.90 | +3.22% | 30,668,704 |
| May 24, 2021 | $20.94 | $21.35 | $20.89 | $21.21 | +2.18% | 23,993,808 |
| May 17, 2021 | $20.29 | $21.16 | $19.91 | $20.76 | +1.76% | 28,272,032 |
| May 10, 2021 | $20.63 | $20.74 | $19.58 | $20.40 | -0.65% | 35,994,032 |
| May 3, 2021 | $19.74 | $20.69 | $18.91 | $20.53 | +4.24% | 41,390,736 |
| Apr 26, 2021 | $19.91 | $20.21 | $19.66 | $19.70 | -1.09% | 29,655,104 |
| Apr 19, 2021 | $19.80 | $19.98 | $19.26 | $19.92 | +0.62% | 23,729,872 |
| Apr 12, 2021 | $19.69 | $20.06 | $19.41 | $19.79 | +0.35% | 22,483,056 |
| Apr 5, 2021 | $19.45 | $19.73 | $19.08 | $19.72 | +2.44% | 26,480,848 |
| Mar 29, 2021 | $19.41 | $19.71 | $18.58 | $19.25 | -1.04% | 34,677,872 |
| Mar 22, 2021 | $17.82 | $19.46 | $17.64 | $19.45 | +9.13% | 45,611,168 |
| Mar 15, 2021 | $17.56 | $18.21 | $17.56 | $17.83 | +2.01% | 47,937,952 |
| Mar 8, 2021 | $17.04 | $17.54 | $16.73 | $17.48 | +2.40% | 40,039,776 |
| Mar 1, 2021 | $17.66 | $18.07 | $16.38 | $17.07 | -2.42% | 52,803,008 |
| Feb 22, 2021 | $19.22 | $19.25 | $16.89 | $17.49 | -10.00% | 73,092,144 |
| Feb 16, 2021 | $20.31 | $20.41 | $19.08 | $19.43 | -3.82% | 47,055,008 |
| Feb 8, 2021 | $20.21 | $20.29 | $19.64 | $20.21 | +0.43% | 32,551,584 |
| Feb 1, 2021 | $19.38 | $20.24 | $19.37 | $20.12 | +4.67% | 37,410,688 |
| Jan 25, 2021 | $19.74 | $19.76 | $18.80 | $19.22 | -1.17% | 59,206,288 |
| Jan 19, 2021 | $19.93 | $20.02 | $19.24 | $19.45 | -1.85% | 28,350,128 |
| Jan 11, 2021 | $18.90 | $20.02 | $18.78 | $19.82 | +3.58% | 51,195,392 |
| Jan 4, 2021 | $18.17 | $19.20 | $17.53 | $19.13 | +5.35% | 65,449,280 |
| Dec 28, 2020 | $18.26 | $18.36 | $17.92 | $18.16 | +0.60% | 21,794,032 |
| Dec 21, 2020 | $17.71 | $18.28 | $17.46 | $18.05 | +0.39% | 25,550,944 |
| Dec 14, 2020 | $17.36 | $18.34 | $17.14 | $17.98 | +3.74% | 63,569,280 |
| Dec 7, 2020 | $16.93 | $18.06 | $16.84 | $17.33 | +2.68% | 52,495,808 |
| Nov 30, 2020 | $17.03 | $17.18 | $16.71 | $16.88 | -0.90% | 38,596,976 |
| Nov 23, 2020 | $16.69 | $17.17 | $16.56 | $17.04 | +1.51% | 25,670,864 |
| Nov 16, 2020 | $17.19 | $17.52 | $16.76 | $16.78 | -1.96% | 44,872,432 |
| Nov 9, 2020 | $16.61 | $17.15 | $15.98 | $17.12 | +4.13% | 52,810,272 |
| Nov 2, 2020 | $13.13 | $16.47 | $12.98 | $16.44 | +25.90% | 136,121,984 |
| Oct 26, 2020 | $13.27 | $13.37 | $12.52 | $13.06 | -2.43% | 67,053,120 |
| Oct 19, 2020 | $14.18 | $14.19 | $13.16 | $13.38 | -5.03% | 45,873,120 |
| Oct 12, 2020 | $14.03 | $14.58 | $13.79 | $14.09 | -0.95% | 46,749,792 |
| Oct 5, 2020 | $12.86 | $14.30 | $12.76 | $14.23 | +11.63% | 49,230,080 |
| Sep 28, 2020 | $12.68 | $13.25 | $12.58 | $12.74 | +1.63% | 56,352,864 |
| Sep 21, 2020 | $12.38 | $12.71 | $12.06 | $12.54 | -0.17% | 51,059,904 |
| Sep 14, 2020 | $12.93 | $13.06 | $12.34 | $12.56 | -1.39% | 65,904,384 |
| Sep 8, 2020 | $12.87 | $13.45 | $12.65 | $12.74 | -3.45% | 49,091,152 |
| Aug 31, 2020 | $13.84 | $14.35 | $12.89 | $13.19 | -4.93% | 53,698,000 |
| Aug 24, 2020 | $13.99 | $14.13 | $13.57 | $13.88 | -0.24% | 41,830,224 |
| Aug 17, 2020 | $13.37 | $13.96 | $13.31 | $13.91 | +4.65% | 51,325,152 |
| Aug 10, 2020 | $14.40 | $14.45 | $13.25 | $13.29 | -7.86% | 88,549,584 |
| Aug 3, 2020 | $16.25 | $16.71 | $14.28 | $14.43 | -11.15% | 101,824,800 |
| Jul 27, 2020 | $14.89 | $16.24 | $14.88 | $16.24 | +9.70% | 47,654,336 |
| Jul 20, 2020 | $13.72 | $15.14 | $13.69 | $14.80 | +7.85% | 51,078,752 |
| Jul 13, 2020 | $13.68 | $13.80 | $13.04 | $13.72 | +1.60% | 33,868,000 |
| Jul 6, 2020 | $13.42 | $13.71 | $13.14 | $13.51 | +2.66% | 33,637,888 |
| Jun 29, 2020 | $13.21 | $13.31 | $12.80 | $13.16 | -0.06% | 43,305,152 |
| Jun 22, 2020 | $13.60 | $13.73 | $12.88 | $13.16 | -3.38% | 61,925,952 |
| Jun 15, 2020 | $13.62 | $14.71 | $13.36 | $13.63 | -2.14% | 61,798,752 |
| Jun 8, 2020 | $14.69 | $14.81 | $13.60 | $13.92 | -5.27% | 43,271,056 |
| Jun 1, 2020 | $14.56 | $14.82 | $14.13 | $14.70 | +0.73% | 48,680,304 |
| May 26, 2020 | $14.00 | $14.65 | $13.67 | $14.59 | +6.04% | 39,355,296 |
| May 18, 2020 | $13.45 | $14.16 | $13.38 | $13.76 | +4.62% | 44,787,344 |
| May 11, 2020 | $13.57 | $14.34 | $12.66 | $13.15 | -3.47% | 70,273,472 |
| May 4, 2020 | $12.93 | $13.85 | $12.58 | $13.63 | +4.99% | 104,771,968 |
| Apr 27, 2020 | $13.69 | $14.00 | $12.86 | $12.98 | -4.23% | 61,972,064 |
| Apr 20, 2020 | $13.07 | $13.56 | $12.50 | $13.55 | +3.23% | 46,769,392 |
| Apr 13, 2020 | $13.06 | $13.24 | $12.54 | $13.13 | +0.05% | 57,158,912 |
| Apr 6, 2020 | $12.52 | $13.49 | $12.42 | $13.12 | +7.85% | 64,462,608 |
| Mar 30, 2020 | $11.94 | $13.04 | $11.81 | $12.17 | +1.75% | 72,602,256 |
| Mar 23, 2020 | $10.25 | $12.67 | $9.79 | $11.96 | +16.30% | 97,165,232 |
| Mar 16, 2020 | $10.07 | $11.86 | $9.81 | $10.28 | -6.95% | 105,428,784 |
| Mar 9, 2020 | $11.09 | $12.53 | $9.84 | $11.05 | -7.35% | 114,225,248 |
| Mar 2, 2020 | $12.17 | $12.62 | $11.67 | $11.92 | -1.21% | 61,678,704 |
| Feb 24, 2020 | $13.12 | $13.59 | $11.61 | $12.07 | -13.58% | 87,176,752 |
| Feb 18, 2020 | $13.95 | $14.30 | $13.77 | $13.97 | -0.00% | 52,666,272 |
| Feb 10, 2020 | $14.38 | $15.08 | $13.56 | $13.97 | -3.58% | 96,035,184 |
| Feb 3, 2020 | $14.10 | $14.66 | $13.98 | $14.49 | +3.77% | 42,422,736 |
| Jan 27, 2020 | $14.38 | $14.94 | $13.93 | $13.96 | -6.18% | 63,392,528 |
| Jan 21, 2020 | $13.83 | $15.12 | $13.71 | $14.88 | +7.29% | 56,453,872 |
| Jan 13, 2020 | $13.00 | $13.92 | $12.99 | $13.87 | +6.95% | 55,539,232 |
| Jan 6, 2020 | $12.42 | $13.10 | $12.38 | $12.97 | +3.29% | 42,543,440 |
| Dec 30, 2019 | $12.77 | $12.95 | $12.41 | $12.55 | -1.75% | 42,355,728 |
| Dec 23, 2019 | $12.91 | $13.04 | $12.74 | $12.78 | -0.83% | 33,897,232 |
| Dec 16, 2019 | $12.14 | $12.93 | $12.13 | $12.88 | +6.86% | 81,757,904 |
| Dec 9, 2019 | $11.89 | $12.19 | $11.77 | $12.06 | +1.42% | 67,537,344 |
| Dec 2, 2019 | $12.21 | $12.21 | $11.76 | $11.89 | -2.52% | 48,677,072 |
| Nov 25, 2019 | $12.19 | $12.45 | $12.15 | $12.20 | +0.33% | 33,921,712 |
| Nov 18, 2019 | $12.01 | $12.27 | $11.97 | $12.16 | +0.97% | 63,884,720 |
| Nov 11, 2019 | $11.97 | $12.24 | $11.74 | $12.04 | +0.01% | 68,066,944 |
| Nov 4, 2019 | $11.73 | $12.31 | $11.52 | $12.04 | +3.94% | 128,276,160 |
| Oct 28, 2019 | $15.41 | $15.73 | $10.83 | $11.58 | -24.17% | 223,027,664 |
| Oct 21, 2019 | $15.14 | $15.42 | $14.67 | $15.27 | +2.06% | 45,368,432 |
| Oct 14, 2019 | $14.77 | $15.22 | $14.58 | $14.96 | +1.26% | 32,280,400 |
| Oct 7, 2019 | $14.38 | $14.92 | $14.07 | $14.78 | +3.44% | 40,495,920 |
| Sep 30, 2019 | $15.17 | $15.19 | $13.45 | $14.29 | -5.85% | 53,132,720 |
| Sep 23, 2019 | $15.01 | $15.48 | $14.56 | $15.17 | +1.13% | 39,204,224 |
| Sep 16, 2019 | $15.10 | $15.74 | $14.97 | $15.00 | -1.52% | 49,016,288 |
| Sep 9, 2019 | $14.84 | $15.71 | $14.22 | $15.24 | +3.42% | 62,867,408 |
| Sep 3, 2019 | $14.12 | $14.83 | $13.88 | $14.73 | +4.01% | 37,506,768 |
| Aug 26, 2019 | $14.12 | $14.37 | $13.71 | $14.16 | +1.44% | 39,340,016 |
| Aug 19, 2019 | $14.13 | $14.34 | $13.69 | $13.96 | +1.00% | 54,264,848 |
| Aug 12, 2019 | $14.19 | $14.62 | $13.38 | $13.82 | -3.30% | 72,831,760 |
| Aug 5, 2019 | $14.81 | $15.05 | $14.14 | $14.30 | -6.30% | 86,283,552 |
| Jul 29, 2019 | $17.03 | $17.45 | $15.01 | $15.26 | -10.57% | 98,751,696 |
| Jul 22, 2019 | $17.74 | $18.09 | $16.42 | $17.06 | -3.45% | 74,400,368 |
| Jul 15, 2019 | $17.27 | $17.98 | $17.04 | $17.67 | +3.09% | 58,721,200 |
| Jul 8, 2019 | $16.84 | $17.26 | $16.58 | $17.14 | +1.30% | 41,549,920 |
| Jul 1, 2019 | $16.59 | $16.95 | $16.33 | $16.92 | +4.28% | 42,197,600 |
| Jun 24, 2019 | $15.83 | $16.41 | $15.34 | $16.23 | +2.46% | 77,520,976 |
| Jun 17, 2019 | $14.81 | $15.91 | $14.81 | $15.84 | +7.33% | 70,469,232 |
| Jun 10, 2019 | $15.49 | $15.98 | $14.52 | $14.76 | -4.20% | 77,379,008 |
| Jun 3, 2019 | $15.23 | $16.62 | $14.78 | $15.40 | +0.76% | 105,353,792 |
| May 28, 2019 | $16.03 | $16.20 | $15.21 | $15.29 | -4.43% | 36,673,664 |
| May 20, 2019 | $15.47 | $16.22 | $15.17 | $16.00 | +2.33% | 77,064,496 |
| May 13, 2019 | $16.03 | $16.13 | $15.21 | $15.63 | -5.34% | 98,945,584 |
| May 6, 2019 | $16.75 | $17.09 | $16.14 | $16.51 | -5.10% | 121,074,576 |
| Apr 29, 2019 | $20.09 | $20.18 | $15.69 | $17.40 | -13.11% | 161,394,480 |
| Apr 22, 2019 | $20.19 | $20.53 | $19.65 | $20.03 | -0.92% | 59,399,040 |
| Apr 15, 2019 | $20.31 | $20.70 | $20.01 | $20.21 | -0.43% | 39,064,768 |
| Apr 8, 2019 | $19.39 | $20.41 | $19.15 | $20.30 | +4.41% | 42,900,112 |
| Apr 1, 2019 | $19.92 | $20.31 | $19.40 | $19.44 | -1.08% | 64,464,208 |
| Mar 25, 2019 | $18.63 | $19.76 | $18.45 | $19.65 | +4.76% | 58,787,120 |
| Mar 18, 2019 | $18.55 | $19.79 | $18.41 | $18.76 | +1.15% | 85,306,416 |
| Mar 11, 2019 | $17.20 | $18.72 | $17.20 | $18.55 | +8.09% | 63,330,112 |
| Mar 4, 2019 | $18.00 | $18.11 | $16.66 | $17.16 | -4.18% | 61,985,776 |
| Feb 25, 2019 | $17.41 | $18.03 | $17.39 | $17.91 | +4.21% | 59,419,664 |
| Feb 19, 2019 | $16.54 | $17.21 | $16.48 | $17.19 | +4.17% | 71,235,328 |
| Feb 11, 2019 | $14.23 | $16.79 | $14.20 | $16.50 | +16.62% | 139,127,968 |
| Feb 4, 2019 | $13.76 | $14.19 | $13.57 | $14.15 | +2.65% | 44,665,904 |
| Jan 28, 2019 | $13.97 | $13.97 | $12.81 | $13.78 | -2.97% | 71,457,344 |
| Jan 22, 2019 | $14.38 | $14.39 | $13.75 | $14.20 | -2.08% | 38,399,008 |
| Jan 14, 2019 | $13.51 | $14.57 | $13.41 | $14.51 | +6.41% | 60,715,312 |
| Jan 7, 2019 | $13.07 | $13.70 | $12.85 | $13.63 | +7.72% | 55,442,032 |
| Dec 31, 2018 | $12.99 | $13.34 | $12.45 | $12.65 | -1.60% | 54,026,000 |
| Dec 24, 2018 | $11.77 | $13.11 | $11.69 | $12.86 | +6.52% | 42,800,384 |
| Dec 17, 2018 | $13.69 | $13.75 | $11.99 | $12.07 | -12.36% | 96,994,624 |
| Dec 10, 2018 | $14.04 | $14.77 | $13.73 | $13.78 | -2.08% | 48,167,824 |
| Dec 3, 2018 | $15.47 | $15.56 | $13.98 | $14.07 | -5.61% | 60,972,112 |
| Nov 26, 2018 | $13.96 | $14.95 | $13.71 | $14.91 | +8.78% | 45,994,448 |
| Nov 19, 2018 | $14.94 | $219.02 | $13.16 | $13.70 | -8.41% | 45,214,320 |
| Nov 12, 2018 | $15.21 | $15.31 | $14.31 | $14.96 | -2.07% | 71,065,360 |
| Nov 5, 2018 | $16.04 | $16.09 | $15.06 | $15.28 | -5.17% | 62,700,160 |
| Oct 29, 2018 | $14.01 | $16.84 | $13.32 | $16.11 | +17.42% | 119,181,904 |
| Oct 22, 2018 | $14.46 | $14.81 | $13.56 | $13.72 | -4.45% | 77,219,600 |
| Oct 15, 2018 | $14.40 | $15.47 | $13.78 | $14.36 | +3.32% | 86,878,976 |
| Oct 8, 2018 | $15.65 | $15.73 | $13.38 | $13.90 | -11.50% | 121,166,160 |
| Oct 1, 2018 | $16.70 | $16.80 | $15.45 | $15.70 | -5.49% | 65,263,360 |
| Sep 24, 2018 | $16.77 | $17.25 | $16.46 | $16.62 | -1.27% | 60,160,592 |
| Sep 17, 2018 | $16.99 | $17.19 | $16.54 | $16.83 | -0.72% | 76,666,640 |
| Sep 10, 2018 | $16.80 | $17.11 | $16.36 | $16.95 | +1.57% | 75,146,496 |
| Sep 4, 2018 | $18.06 | $18.38 | $16.50 | $16.69 | -10.68% | 99,626,544 |
| Aug 27, 2018 | $19.29 | $19.53 | $18.40 | $18.69 | -3.11% | 254,694,368 |
| Aug 20, 2018 | $16.85 | $19.59 | $16.76 | $19.29 | +14.70% | 104,054,464 |
| Aug 13, 2018 | $16.80 | $17.22 | $16.41 | $16.82 | +0.07% | 47,130,448 |
| Aug 6, 2018 | $16.16 | $17.11 | $16.16 | $16.80 | +4.39% | 60,132,096 |
| Jul 30, 2018 | $16.88 | $17.18 | $15.84 | $16.10 | -5.06% | 93,684,224 |
| Jul 23, 2018 | $16.84 | $17.46 | $16.44 | $16.96 | +0.91% | 46,734,128 |
| Jul 16, 2018 | $16.66 | $17.58 | $16.66 | $16.80 | +0.88% | 39,475,920 |
| Jul 9, 2018 | $16.87 | $17.45 | $16.32 | $16.66 | +1.56% | 55,396,656 |
| Jul 2, 2018 | $15.94 | $16.50 | $15.77 | $16.40 | +1.90% | 26,640,928 |
| Jun 25, 2018 | $16.79 | $16.88 | $15.80 | $16.09 | -5.56% | 63,095,936 |
| Jun 18, 2018 | $17.66 | $17.95 | $16.83 | $17.04 | -4.87% | 71,218,464 |
| Jun 11, 2018 | $17.11 | $17.94 | $16.91 | $17.91 | +4.70% | 72,814,816 |
| Jun 4, 2018 | $16.41 | $17.54 | $16.34 | $17.11 | +4.80% | 76,344,144 |
| May 29, 2018 | $15.88 | $16.44 | $15.70 | $16.33 | +2.14% | 62,570,992 |
| May 21, 2018 | $15.61 | $16.07 | $15.50 | $15.98 | +3.09% | 55,325,808 |
| May 14, 2018 | $16.15 | $16.28 | $15.23 | $15.51 | -4.55% | 67,833,408 |
| May 7, 2018 | $15.44 | $16.39 | $15.34 | $16.24 | +6.06% | 87,305,488 |
| Apr 30, 2018 | $16.51 | $17.03 | $14.70 | $15.32 | -6.74% | 111,338,464 |
| Apr 23, 2018 | $16.37 | $16.67 | $15.45 | $16.42 | +0.81% | 57,363,056 |
| Apr 16, 2018 | $15.42 | $16.46 | $14.92 | $16.29 | +6.74% | 88,214,032 |
| Apr 9, 2018 | $16.41 | $17.01 | $15.08 | $15.26 | -5.61% | 82,994,208 |
| Apr 2, 2018 | $15.84 | $16.97 | $15.32 | $16.17 | +1.34% | 75,459,952 |
| Mar 26, 2018 | $16.94 | $17.18 | $15.20 | $15.96 | -3.37% | 87,619,424 |
| Mar 19, 2018 | $17.27 | $18.04 | $16.38 | $16.51 | -10.05% | 92,760,096 |
| Mar 12, 2018 | $18.54 | $18.83 | $18.02 | $18.36 | -0.48% | 87,135,152 |
| Mar 5, 2018 | $16.88 | $18.63 | $16.71 | $18.45 | +8.71% | 114,013,136 |
| Feb 26, 2018 | $15.47 | $17.10 | $15.42 | $16.97 | +10.40% | 132,172,976 |
| Feb 20, 2018 | $15.50 | $15.83 | $14.74 | $15.37 | -1.43% | 130,205,952 |
| Feb 12, 2018 | $17.38 | $19.48 | $15.47 | $15.59 | -8.46% | 246,870,512 |
| Feb 5, 2018 | $16.59 | $18.07 | $15.65 | $17.03 | -0.34% | 90,520,240 |
| Jan 29, 2018 | $17.72 | $17.80 | $15.75 | $17.09 | -3.53% | 73,717,904 |
| Jan 22, 2018 | $16.94 | $17.72 | $16.76 | $17.72 | +4.67% | 54,674,048 |
| Jan 16, 2018 | $16.35 | $16.99 | $15.64 | $16.93 | +4.56% | 50,021,712 |
| Jan 8, 2018 | $14.95 | $16.43 | $14.91 | $16.19 | +9.40% | 74,099,040 |
| Jan 2, 2018 | $14.72 | $14.91 | $14.17 | $14.80 | +0.50% | 44,360,608 |
| Dec 26, 2017 | $14.76 | $15.09 | $14.56 | $14.72 | -0.41% | 26,403,040 |
| Dec 18, 2017 | $14.69 | $14.90 | $14.46 | $14.78 | +2.39% | 52,779,936 |
| Dec 11, 2017 | $13.94 | $14.51 | $13.57 | $14.44 | +3.70% | 62,735,104 |
| Dec 4, 2017 | $14.52 | $14.61 | $12.93 | $13.92 | -2.56% | 98,662,080 |
| Nov 27, 2017 | $15.11 | $15.31 | $13.90 | $14.29 | -5.54% | 68,315,824 |
| Nov 20, 2017 | $14.69 | $15.35 | $14.68 | $15.13 | +3.52% | 41,437,856 |
| Nov 13, 2017 | $13.86 | $14.66 | $13.82 | $14.61 | +5.78% | 58,286,240 |
| Nov 6, 2017 | $12.69 | $13.85 | $12.53 | $13.82 | +9.71% | 95,489,520 |
| Oct 30, 2017 | $12.27 | $12.63 | $11.12 | $12.59 | +2.98% | 137,529,872 |
| Oct 23, 2017 | $12.00 | $12.29 | $11.80 | $12.23 | +2.07% | 36,005,888 |
| Oct 16, 2017 | $12.01 | $12.06 | $11.58 | $11.98 | +0.28% | 32,103,376 |
| Oct 9, 2017 | $12.10 | $12.27 | $11.88 | $11.95 | -0.93% | 37,913,424 |
| Oct 2, 2017 | $11.88 | $12.09 | $11.72 | $12.06 | +1.75% | 36,057,472 |
| Sep 25, 2017 | $12.00 | $12.08 | $11.25 | $11.85 | -0.75% | 57,033,360 |
| Sep 18, 2017 | $11.19 | $12.01 | $11.18 | $11.94 | +7.96% | 70,272,928 |
| Sep 11, 2017 | $10.87 | $11.12 | $10.76 | $11.06 | +2.48% | 55,309,632 |
| Sep 5, 2017 | $11.05 | $11.10 | $10.60 | $10.79 | -2.71% | 39,113,056 |
| Aug 28, 2017 | $10.89 | $11.23 | $10.71 | $11.09 | +2.16% | 43,764,144 |
| Aug 21, 2017 | $10.75 | $11.06 | $10.62 | $10.86 | +1.00% | 49,621,088 |
| Aug 14, 2017 | $10.51 | $10.93 | $10.47 | $10.75 | +3.81% | 55,936,688 |
| Aug 7, 2017 | $10.63 | $11.03 | $10.06 | $10.36 | -3.70% | 96,721,344 |
| Jul 31, 2017 | $9.45 | $10.96 | $8.86 | $10.75 | +14.39% | 150,939,600 |
| Jul 24, 2017 | $9.53 | $9.94 | $9.34 | $9.40 | -1.65% | 51,550,416 |
| Jul 17, 2017 | $9.71 | $9.94 | $9.31 | $9.56 | -1.41% | 44,116,800 |
| Jul 10, 2017 | $9.30 | $9.79 | $9.25 | $9.69 | +4.26% | 40,190,080 |
| Jul 3, 2017 | $9.44 | $9.44 | $9.01 | $9.30 | -0.68% | 42,167,808 |
| Jun 26, 2017 | $10.11 | $10.14 | $9.23 | $9.36 | -7.32% | 58,914,080 |
| Jun 19, 2017 | $9.59 | $10.19 | $9.59 | $10.10 | +6.62% | 68,910,208 |
| Jun 12, 2017 | $9.22 | $9.59 | $8.94 | $9.47 | +1.42% | 70,922,512 |
| Jun 5, 2017 | $9.52 | $9.91 | $9.19 | $9.34 | -1.84% | 60,620,944 |
| May 30, 2017 | $9.15 | $9.53 | $9.02 | $9.52 | +3.97% | 97,785,760 |
| May 22, 2017 | $8.96 | $9.28 | $8.82 | $9.15 | +1.65% | 56,661,392 |
| May 15, 2017 | $9.21 | $9.29 | $8.68 | $9.00 | -1.87% | 65,490,560 |
| May 8, 2017 | $9.06 | $9.22 | $8.83 | $9.18 | +1.45% | 53,382,640 |
| May 1, 2017 | $8.72 | $9.06 | $8.45 | $9.05 | +3.64% | 99,216,768 |
| Apr 24, 2017 | $8.63 | $8.77 | $8.56 | $8.73 | +2.18% | 56,371,712 |
| Apr 17, 2017 | $8.21 | $8.57 | $8.20 | $8.54 | +4.03% | 38,315,104 |
| Apr 10, 2017 | $8.28 | $8.39 | $8.13 | $8.21 | -0.82% | 31,433,888 |
| Apr 3, 2017 | $8.23 | $8.45 | $8.04 | $8.28 | +0.14% | 82,568,432 |
| Mar 27, 2017 | $8.21 | $8.42 | $8.13 | $8.27 | +0.38% | 47,640,000 |
| Mar 20, 2017 | $8.11 | $8.25 | $7.98 | $8.24 | +2.87% | 62,419,488 |
| Mar 13, 2017 | $7.81 | $8.06 | $7.80 | $8.01 | +3.16% | 78,490,544 |
| Mar 6, 2017 | $7.44 | $7.81 | $7.37 | $7.76 | +3.50% | 67,727,440 |
| Feb 27, 2017 | $7.59 | $7.61 | $7.41 | $7.50 | -0.51% | 48,316,272 |
| Feb 21, 2017 | $7.43 | $7.70 | $7.24 | $7.54 | +1.28% | 73,037,920 |
| Feb 13, 2017 | $6.17 | $7.47 | $6.16 | $7.44 | +20.53% | 153,931,056 |
| Feb 6, 2017 | $5.95 | $6.20 | $5.93 | $6.17 | +3.41% | 32,437,504 |
| Jan 30, 2017 | $5.85 | $5.99 | $5.78 | $5.97 | +1.85% | 36,138,256 |
| Jan 23, 2017 | $5.61 | $5.92 | $5.47 | $5.86 | +4.43% | 41,697,248 |
| Jan 17, 2017 | $5.88 | $5.90 | $5.46 | $5.61 | -10.44% | 114,999,792 |
| Jan 9, 2017 | $6.30 | $6.33 | $6.03 | $6.27 | -1.00% | 41,871,696 |
| Jan 3, 2017 | $6.10 | $6.44 | $6.04 | $6.33 | +4.66% | 65,939,488 |
| Dec 27, 2016 | $6.08 | $6.17 | $6.01 | $6.05 | -0.17% | 21,970,336 |
| Dec 19, 2016 | $6.08 | $6.17 | $6.03 | $6.06 | +0.26% | 38,818,992 |
| Dec 12, 2016 | $5.85 | $6.18 | $5.69 | $6.04 | +2.40% | 77,238,896 |
| Dec 5, 2016 | $5.79 | $6.17 | $5.75 | $5.90 | +1.33% | 62,478,864 |
| Nov 28, 2016 | $5.94 | $6.05 | $5.75 | $5.82 | -1.57% | 56,173,120 |
| Nov 21, 2016 | $5.58 | $5.97 | $5.58 | $5.92 | +7.59% | 65,783,392 |
| Nov 14, 2016 | $5.42 | $5.59 | $5.38 | $5.50 | – | 55,475,488 |
Seasonality
ANET return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.4% | 2.6% | 4.3% | 3.5% | -0.1% | 3.8% | 7.9% | 5.1% | -0.5% | 2.2% | 7.0% | 2.3% |
| Months up | 8 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 8 of 10 | 7 of 9 | 7 of 9 |
| 2026 | 8.2% | -5.8% | -8.0% | 40.7% | -7.7% | 6.5% | 6.2% | 8.5% | 4.0% | -17.1% | ||
| 2025 | 4.3% | -19.2% | -16.7% | 6.2% | 5.3% | 18.1% | 20.4% | 10.8% | 6.7% | 8.2% | -17.1% | 0.3% |
| 2024 | 9.8% | 7.3% | 4.5% | -11.5% | 16.0% | 17.7% | -1.1% | 2.0% | 8.6% | 0.7% | 5.0% | 8.9% |
| 2023 | 3.8% | 10.1% | 21.0% | -4.6% | 3.9% | -2.6% | -4.3% | 25.9% | -5.8% | 8.9% | 9.7% | 7.2% |
| 2022 | -13.5% | -1.3% | 13.2% | -16.8% | -11.5% | -8.3% | 24.4% | 2.8% | -5.8% | 7.1% | 15.3% | -12.9% |
| 2021 | 5.8% | -9.0% | 7.9% | 4.4% | 7.7% | 6.8% | 5.0% | -2.9% | -7.0% | 19.2% | 21.1% | 15.9% |
| 2020 | 9.8% | -13.5% | 4.9% | 8.3% | 6.5% | -10.0% | 23.7% | -14.0% | -7.4% | 1.0% | 29.6% | 7.3% |
| 2019 | 1.9% | 32.8% | 10.2% | -0.7% | -21.7% | 6.1% | 5.3% | -17.1% | 5.4% | 2.4% | -20.2% | 4.2% |
| 2018 | 17.1% | -2.2% | -5.4% | 3.6% | -4.9% | 2.4% | -0.7% | 16.9% | -11.1% | -13.4% | 3.5% | -11.6% |
| 2017 | -2.9% | 26.6% | 11.2% | 5.6% | 5.5% | 1.6% | -0.3% | 18.0% | 7.6% | 5.4% | 16.6% | 1.1% |