Ciena Corp (CIEN) stock
CIENNYSETelephone & Telegraph ApparatusFiscal year ends October 31
Financials through Q3 FY2026, quarter ended Aug 1, 2026Last filing: 10-Q on Sep 3, 2026Score 12/30116% above fair value
$320.72−28.73 (-8.22%)
Close on Oct 30, 2026Market cap $45.48BP/E 71.6Yield –
Price history
Ciena share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$320.72
-8.22% on the day
52-week range
$168.22 – $637.51
-49.7% from the high
Change over 52 weeks
+69.7%
From $188.96 on Oct 30, 2025
Average volume
2.58M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $324.06 | $368.24 | $313.27 | $320.72 | +0.14% | 14,224,820 |
| Oct 19, 2026 | $348.31 | $363.97 | $313.45 | $320.26 | -3.75% | 13,933,330 |
| Oct 12, 2026 | $443.53 | $445.95 | $330.99 | $332.73 | -26.02% | 16,075,590 |
| Oct 5, 2026 | $393.77 | $454.73 | $382.50 | $449.77 | +14.93% | 19,724,714 |
| Sep 28, 2026 | $352.42 | $395.96 | $339.33 | $391.34 | +9.65% | 11,813,777 |
| Sep 21, 2026 | $365.05 | $376.74 | $346.56 | $356.91 | +2.33% | 10,187,540 |
| Sep 14, 2026 | $326.98 | $375.70 | $318.43 | $348.80 | -0.21% | 17,603,076 |
| Sep 8, 2026 | $327.42 | $355.19 | $325.69 | $349.54 | +8.89% | 9,571,839 |
| Aug 31, 2026 | $378.44 | $382.94 | $311.60 | $321.00 | -15.18% | 17,841,567 |
| Aug 24, 2026 | $386.26 | $418.72 | $362.48 | $378.44 | -4.38% | 6,692,734 |
| Aug 17, 2026 | $438.38 | $458.00 | $382.75 | $395.79 | -7.69% | 10,007,376 |
| Aug 10, 2026 | $420.00 | $462.69 | $384.19 | $428.77 | +3.97% | 12,977,761 |
| Aug 3, 2026 | $365.00 | $427.00 | $355.00 | $412.39 | +9.37% | 8,328,015 |
| Jul 27, 2026 | $388.19 | $401.00 | $323.29 | $377.05 | -3.56% | 12,741,486 |
| Jul 20, 2026 | $375.01 | $415.80 | $375.00 | $390.96 | +4.42% | 8,842,437 |
| Jul 13, 2026 | $448.67 | $466.66 | $359.01 | $374.41 | -18.73% | 10,091,929 |
| Jul 6, 2026 | $426.99 | $485.69 | $404.43 | $460.72 | +9.06% | 8,300,341 |
| Jun 29, 2026 | $476.10 | $491.79 | $414.17 | $422.46 | -11.90% | 10,718,953 |
| Jun 22, 2026 | $437.83 | $494.53 | $430.51 | $479.50 | +11.98% | 22,777,359 |
| Jun 15, 2026 | $469.95 | $479.51 | $424.33 | $428.22 | -3.98% | 15,347,649 |
| Jun 8, 2026 | $489.78 | $493.09 | $417.34 | $445.98 | -8.65% | 23,034,661 |
| Jun 1, 2026 | $559.52 | $637.51 | $488.14 | $488.21 | -15.86% | 20,081,344 |
| May 26, 2026 | $591.00 | $605.61 | $539.57 | $580.23 | -0.60% | 8,853,447 |
| May 18, 2026 | $563.49 | $599.50 | $499.01 | $583.74 | +5.28% | 9,990,614 |
| May 11, 2026 | $558.00 | $598.84 | $546.98 | $554.46 | +1.16% | 8,802,312 |
| May 4, 2026 | $540.00 | $583.78 | $515.49 | $548.11 | +2.39% | 10,124,327 |
| Apr 27, 2026 | $515.82 | $550.00 | $461.07 | $535.29 | +2.78% | 11,017,004 |
| Apr 20, 2026 | $512.00 | $527.86 | $467.19 | $520.80 | +2.63% | 10,247,390 |
| Apr 13, 2026 | $493.44 | $513.83 | $454.34 | $507.43 | +2.30% | 13,744,035 |
| Apr 6, 2026 | $455.45 | $513.49 | $421.30 | $496.02 | +10.78% | 13,797,760 |
| Mar 30, 2026 | $411.00 | $453.00 | $361.70 | $447.76 | +11.49% | 12,828,201 |
| Mar 23, 2026 | $399.40 | $446.89 | $387.40 | $401.61 | +4.62% | 15,834,698 |
| Mar 16, 2026 | $345.00 | $419.80 | $344.99 | $383.89 | +13.79% | 20,927,283 |
| Mar 9, 2026 | $289.49 | $353.25 | $287.25 | $337.38 | +14.69% | 13,221,728 |
| Mar 2, 2026 | $353.76 | $364.05 | $278.39 | $294.17 | -15.64% | 20,026,215 |
| Feb 23, 2026 | $332.86 | $365.90 | $326.76 | $348.70 | +4.11% | 12,511,830 |
| Feb 17, 2026 | $297.91 | $340.27 | $286.81 | $334.95 | +10.21% | 9,323,171 |
| Feb 9, 2026 | $270.70 | $308.81 | $266.61 | $303.92 | +12.02% | 16,063,838 |
| Feb 2, 2026 | $247.93 | $285.97 | $238.57 | $271.32 | +7.75% | 48,085,225 |
| Jan 26, 2026 | $230.00 | $269.90 | $225.71 | $251.81 | +9.89% | 11,025,496 |
| Jan 20, 2026 | $229.15 | $246.21 | $220.52 | $229.14 | -5.87% | 9,524,273 |
| Jan 12, 2026 | $227.59 | $253.90 | $223.50 | $243.42 | +5.58% | 9,519,840 |
| Jan 5, 2026 | $250.34 | $261.13 | $216.07 | $230.56 | -6.30% | 17,239,285 |
| Dec 29, 2025 | $237.26 | $248.50 | $230.13 | $246.06 | +1.81% | 6,074,317 |
| Dec 22, 2025 | $235.00 | $243.00 | $230.40 | $241.68 | +4.92% | 6,393,670 |
| Dec 15, 2025 | $220.84 | $231.35 | $201.70 | $230.34 | +5.45% | 15,365,038 |
| Dec 8, 2025 | $205.00 | $248.00 | $203.00 | $218.44 | +8.29% | 24,157,551 |
| Dec 1, 2025 | $194.49 | $209.19 | $186.39 | $201.71 | -1.22% | 13,175,263 |
| Nov 24, 2025 | $183.05 | $204.59 | $182.18 | $204.21 | +14.56% | 19,436,209 |
| Nov 17, 2025 | $190.80 | $202.60 | $168.22 | $178.26 | -7.02% | 17,120,178 |
| Nov 10, 2025 | $206.80 | $214.17 | $183.08 | $191.71 | -3.79% | 17,948,118 |
| Nov 3, 2025 | $193.34 | $203.40 | $177.41 | $199.26 | +4.92% | 13,714,317 |
| Oct 27, 2025 | $182.63 | $193.74 | $173.80 | $189.92 | +6.07% | 11,183,278 |
| Oct 20, 2025 | $173.63 | $181.05 | $159.56 | $179.05 | +4.74% | 11,279,644 |
| Oct 13, 2025 | $164.00 | $176.88 | $159.01 | $170.95 | +9.63% | 11,606,784 |
| Oct 6, 2025 | $152.68 | $165.24 | $147.36 | $155.94 | +2.96% | 13,130,693 |
| Sep 29, 2025 | $145.81 | $154.02 | $143.00 | $151.45 | +6.71% | 11,557,096 |
| Sep 22, 2025 | $138.06 | $143.79 | $133.67 | $141.93 | +2.57% | 14,430,961 |
| Sep 15, 2025 | $132.00 | $139.74 | $131.45 | $138.37 | +5.40% | 14,681,283 |
| Sep 8, 2025 | $118.45 | $134.31 | $117.02 | $131.28 | +12.50% | 14,317,185 |
| Sep 2, 2025 | $92.68 | $122.00 | $90.00 | $116.69 | +24.18% | 24,150,500 |
| Aug 25, 2025 | $90.12 | $98.88 | $89.41 | $93.97 | +4.63% | 9,529,714 |
| Aug 18, 2025 | $90.46 | $92.21 | $84.41 | $89.81 | -1.17% | 8,028,619 |
| Aug 11, 2025 | $94.75 | $98.19 | $89.09 | $90.87 | -4.41% | 8,537,353 |
| Aug 4, 2025 | $89.42 | $96.43 | $88.65 | $95.06 | +7.25% | 7,506,304 |
| Jul 28, 2025 | $88.75 | $95.51 | $87.30 | $88.63 | +0.03% | 8,910,501 |
| Jul 21, 2025 | $84.50 | $88.92 | $83.20 | $88.60 | +4.26% | 7,171,620 |
| Jul 14, 2025 | $77.48 | $85.63 | $76.89 | $84.98 | +9.30% | 12,812,845 |
| Jul 7, 2025 | $80.81 | $81.27 | $77.10 | $77.75 | -4.46% | 10,350,040 |
| Jun 30, 2025 | $82.94 | $83.28 | $78.09 | $81.38 | -0.90% | 7,993,289 |
| Jun 23, 2025 | $73.96 | $82.45 | $73.55 | $82.12 | +10.18% | 13,365,004 |
| Jun 16, 2025 | $72.60 | $75.56 | $72.56 | $74.53 | +3.28% | 7,731,454 |
| Jun 9, 2025 | $73.03 | $74.62 | $70.85 | $72.16 | -0.77% | 14,051,696 |
| Jun 2, 2025 | $80.15 | $86.21 | $70.77 | $72.72 | -9.17% | 24,205,501 |
| May 26, 2025 | $78.01 | $83.49 | $77.14 | $80.06 | -0.20% | 6,785,412 |
| May 19, 2025 | $79.50 | $82.21 | $77.14 | $80.22 | -1.26% | 4,406,923 |
| May 12, 2025 | $78.58 | $81.48 | $77.16 | $81.24 | +8.70% | 7,507,378 |
| May 5, 2025 | $71.68 | $75.81 | $70.67 | $74.74 | +2.59% | 6,708,873 |
| Apr 28, 2025 | $65.41 | $73.85 | $64.71 | $72.85 | +10.48% | 9,594,525 |
| Apr 21, 2025 | $59.01 | $66.68 | $56.94 | $65.94 | +9.64% | 7,601,079 |
| Apr 14, 2025 | $61.22 | $61.86 | $57.54 | $60.14 | +2.31% | 5,469,748 |
| Apr 7, 2025 | $50.17 | $63.69 | $50.15 | $58.78 | +9.87% | 12,949,757 |
| Mar 31, 2025 | $59.68 | $66.77 | $49.21 | $53.50 | -13.09% | 17,443,942 |
| Mar 24, 2025 | $69.08 | $70.57 | $61.00 | $61.56 | -6.10% | 11,564,698 |
| Mar 17, 2025 | $63.36 | $66.75 | $63.36 | $65.56 | +2.69% | 9,110,348 |
| Mar 10, 2025 | $65.83 | $67.17 | $59.31 | $63.84 | -7.38% | 22,130,562 |
| Mar 3, 2025 | $79.50 | $80.55 | $64.65 | $68.93 | -13.37% | 15,119,953 |
| Feb 24, 2025 | $83.90 | $84.08 | $75.61 | $79.57 | -5.36% | 12,924,665 |
| Feb 18, 2025 | $90.16 | $92.43 | $83.59 | $84.08 | -6.37% | 8,530,195 |
| Feb 10, 2025 | $90.13 | $91.49 | $83.65 | $89.80 | +0.10% | 7,642,538 |
| Feb 3, 2025 | $83.41 | $94.79 | $81.65 | $89.71 | +2.95% | 11,766,888 |
| Jan 27, 2025 | $84.60 | $87.56 | $74.89 | $87.14 | -9.81% | 19,988,131 |
| Jan 21, 2025 | $85.40 | $101.44 | $85.40 | $96.62 | +13.99% | 15,906,277 |
| Jan 13, 2025 | $80.74 | $86.95 | $80.61 | $84.76 | +3.05% | 7,447,682 |
| Jan 6, 2025 | $84.45 | $85.37 | $80.24 | $82.25 | -1.63% | 7,352,632 |
| Dec 30, 2024 | $85.25 | $86.17 | $82.01 | $83.61 | -3.52% | 6,537,385 |
| Dec 23, 2024 | $87.33 | $88.81 | $86.32 | $86.66 | -0.82% | 3,840,174 |
| Dec 16, 2024 | $88.65 | $91.82 | $83.07 | $87.38 | -2.61% | 15,133,766 |
| Dec 9, 2024 | $74.95 | $91.25 | $70.60 | $89.72 | +21.94% | 26,812,578 |
| Dec 2, 2024 | $69.77 | $73.78 | $69.20 | $73.58 | +5.54% | 7,164,110 |
| Nov 25, 2024 | $70.58 | $71.64 | $68.38 | $69.72 | -0.58% | 4,428,278 |
| Nov 18, 2024 | $67.63 | $70.31 | $65.62 | $70.13 | +4.33% | 6,062,150 |
| Nov 11, 2024 | $72.51 | $73.47 | $66.97 | $67.22 | -6.52% | 7,982,540 |
| Nov 4, 2024 | $63.96 | $72.36 | $63.00 | $71.91 | +12.41% | 8,968,557 |
| Oct 28, 2024 | $63.41 | $66.24 | $63.17 | $63.97 | -0.23% | 7,614,180 |
| Oct 21, 2024 | $66.00 | $67.17 | $64.03 | $64.12 | -1.85% | 8,030,001 |
| Oct 14, 2024 | $68.87 | $68.93 | $65.28 | $65.33 | -4.59% | 8,511,670 |
| Oct 7, 2024 | $64.49 | $69.91 | $63.29 | $68.47 | +2.67% | 13,112,322 |
| Sep 30, 2024 | $61.35 | $66.78 | $59.60 | $66.69 | +7.90% | 12,798,121 |
| Sep 23, 2024 | $60.40 | $63.06 | $60.00 | $61.81 | +5.24% | 10,975,874 |
| Sep 16, 2024 | $56.24 | $58.99 | $55.63 | $58.73 | +4.56% | 10,862,135 |
| Sep 9, 2024 | $51.50 | $56.20 | $51.25 | $56.17 | +9.79% | 7,854,203 |
| Sep 3, 2024 | $57.84 | $59.24 | $50.67 | $51.16 | -11.26% | 15,345,715 |
| Aug 26, 2024 | $57.50 | $58.19 | $55.80 | $57.65 | +1.96% | 8,839,721 |
| Aug 19, 2024 | $53.83 | $56.72 | $53.40 | $56.54 | +5.09% | 4,537,682 |
| Aug 12, 2024 | $49.01 | $54.74 | $48.36 | $53.80 | +10.22% | 7,763,377 |
| Aug 5, 2024 | $45.53 | $48.85 | $44.89 | $48.81 | +1.43% | 6,047,769 |
| Jul 29, 2024 | $50.25 | $53.62 | $47.95 | $48.12 | -4.07% | 7,652,768 |
| Jul 22, 2024 | $49.69 | $51.41 | $49.18 | $50.16 | +1.56% | 5,112,095 |
| Jul 15, 2024 | $48.81 | $52.07 | $48.02 | $49.39 | +1.29% | 5,721,712 |
| Jul 8, 2024 | $47.72 | $49.24 | $46.52 | $48.76 | +4.25% | 5,553,826 |
| Jul 1, 2024 | $48.29 | $48.29 | $46.25 | $46.77 | -2.93% | 3,971,200 |
| Jun 24, 2024 | $48.21 | $48.92 | $46.83 | $48.18 | -0.56% | 6,833,174 |
| Jun 17, 2024 | $46.05 | $48.50 | $45.90 | $48.45 | +3.75% | 9,908,355 |
| Jun 10, 2024 | $45.02 | $49.07 | $44.69 | $46.70 | +2.08% | 7,874,842 |
| Jun 3, 2024 | $48.83 | $53.58 | $45.62 | $45.75 | -5.02% | 16,293,318 |
| May 28, 2024 | $49.55 | $49.86 | $47.17 | $48.17 | -2.37% | 6,156,490 |
| May 20, 2024 | $48.75 | $50.25 | $48.58 | $49.34 | +1.00% | 5,797,678 |
| May 13, 2024 | $49.10 | $49.68 | $48.24 | $48.85 | -0.51% | 5,165,644 |
| May 6, 2024 | $48.25 | $49.53 | $48.01 | $49.10 | +2.78% | 6,737,922 |
| Apr 29, 2024 | $46.83 | $48.57 | $46.04 | $47.77 | +2.49% | 6,918,569 |
| Apr 22, 2024 | $43.75 | $46.85 | $43.30 | $46.61 | +7.00% | 8,698,424 |
| Apr 15, 2024 | $45.74 | $45.84 | $43.32 | $43.56 | -4.47% | 7,750,106 |
| Apr 8, 2024 | $47.94 | $48.03 | $45.26 | $45.60 | -4.18% | 7,440,515 |
| Apr 1, 2024 | $49.61 | $49.80 | $47.52 | $47.59 | -3.76% | 7,501,189 |
| Mar 25, 2024 | $50.72 | $51.67 | $49.37 | $49.45 | -2.91% | 5,571,321 |
| Mar 18, 2024 | $50.02 | $51.34 | $49.04 | $50.93 | +1.82% | 7,868,422 |
| Mar 11, 2024 | $54.03 | $54.14 | $49.18 | $50.02 | -7.85% | 14,861,123 |
| Mar 4, 2024 | $62.00 | $63.24 | $51.25 | $54.28 | -10.78% | 27,392,548 |
| Feb 26, 2024 | $55.37 | $61.01 | $54.66 | $60.84 | +9.96% | 11,104,258 |
| Feb 20, 2024 | $55.46 | $56.35 | $53.17 | $55.33 | -1.04% | 7,346,670 |
| Feb 12, 2024 | $56.86 | $57.73 | $54.19 | $55.91 | -1.46% | 8,527,878 |
| Feb 5, 2024 | $54.54 | $57.17 | $54.27 | $56.74 | +3.88% | 10,049,020 |
| Jan 29, 2024 | $51.28 | $54.80 | $51.28 | $54.62 | +6.22% | 8,137,659 |
| Jan 22, 2024 | $52.79 | $52.93 | $50.63 | $51.42 | -2.08% | 6,643,604 |
| Jan 16, 2024 | $49.72 | $52.57 | $49.55 | $52.51 | +5.61% | 7,962,666 |
| Jan 8, 2024 | $46.27 | $50.66 | $46.04 | $49.72 | +7.09% | 8,829,583 |
| Jan 2, 2024 | $44.53 | $46.57 | $44.22 | $46.43 | +3.15% | 6,453,859 |
| Dec 26, 2023 | $44.06 | $45.37 | $43.97 | $45.01 | +1.90% | 5,821,078 |
| Dec 18, 2023 | $43.14 | $44.39 | $42.20 | $44.17 | +1.56% | 9,774,638 |
| Dec 11, 2023 | $44.57 | $45.68 | $43.09 | $43.49 | -1.94% | 13,301,467 |
| Dec 4, 2023 | $46.38 | $48.36 | $43.59 | $44.35 | -5.13% | 14,885,967 |
| Nov 27, 2023 | $45.94 | $46.99 | $44.60 | $46.75 | +1.52% | 5,979,092 |
| Nov 20, 2023 | $45.28 | $46.19 | $44.54 | $46.05 | +1.90% | 2,843,416 |
| Nov 13, 2023 | $43.91 | $46.66 | $43.62 | $45.19 | +2.40% | 5,704,167 |
| Nov 6, 2023 | $43.86 | $44.22 | $42.59 | $44.13 | +0.52% | 4,797,764 |
| Oct 30, 2023 | $41.47 | $44.58 | $40.46 | $43.90 | +7.02% | 5,590,442 |
| Oct 23, 2023 | $41.40 | $42.03 | $39.94 | $41.02 | -1.49% | 6,320,409 |
| Oct 16, 2023 | $42.45 | $44.10 | $41.53 | $41.64 | -0.86% | 6,558,861 |
| Oct 9, 2023 | $44.50 | $45.56 | $41.95 | $42.00 | -6.15% | 6,264,055 |
| Oct 2, 2023 | $47.30 | $48.06 | $42.87 | $44.75 | -5.31% | 8,322,626 |
| Sep 25, 2023 | $46.91 | $47.95 | $45.75 | $47.26 | +0.25% | 5,505,580 |
| Sep 18, 2023 | $48.48 | $49.23 | $46.87 | $47.14 | -3.42% | 5,028,763 |
| Sep 11, 2023 | $48.25 | $49.79 | $48.01 | $48.81 | +1.22% | 7,304,198 |
| Sep 5, 2023 | $48.17 | $49.23 | $47.60 | $48.22 | -0.52% | 6,501,754 |
| Aug 28, 2023 | $41.50 | $50.72 | $41.50 | $48.47 | +16.82% | 14,336,564 |
| Aug 21, 2023 | $41.20 | $42.46 | $40.65 | $41.49 | +0.58% | 6,880,002 |
| Aug 14, 2023 | $41.56 | $42.14 | $40.11 | $41.25 | -1.24% | 8,441,213 |
| Aug 7, 2023 | $41.55 | $42.48 | $41.01 | $41.77 | +0.41% | 5,937,619 |
| Jul 31, 2023 | $41.73 | $42.89 | $41.03 | $41.60 | +0.05% | 7,908,965 |
| Jul 24, 2023 | $42.40 | $43.86 | $41.16 | $41.58 | -1.93% | 10,100,910 |
| Jul 17, 2023 | $41.20 | $42.89 | $40.91 | $42.40 | +2.27% | 9,606,130 |
| Jul 10, 2023 | $43.03 | $44.70 | $40.58 | $41.46 | -4.01% | 11,359,880 |
| Jul 3, 2023 | $42.57 | $43.80 | $41.83 | $43.19 | +1.65% | 6,721,175 |
| Jun 26, 2023 | $41.08 | $43.16 | $41.03 | $42.49 | +3.58% | 6,594,708 |
| Jun 20, 2023 | $44.06 | $44.30 | $40.84 | $41.02 | -7.42% | 8,872,519 |
| Jun 12, 2023 | $41.48 | $44.67 | $41.05 | $44.31 | +7.16% | 15,333,297 |
| Jun 5, 2023 | $47.74 | $48.08 | $41.17 | $41.35 | -14.09% | 22,847,916 |
| May 30, 2023 | $48.60 | $49.56 | $46.32 | $48.13 | +0.29% | 7,754,717 |
| May 22, 2023 | $44.94 | $48.36 | $44.02 | $47.99 | +6.83% | 8,050,134 |
| May 15, 2023 | $43.50 | $45.38 | $43.34 | $44.92 | +3.48% | 6,908,136 |
| May 8, 2023 | $44.29 | $44.39 | $42.64 | $43.41 | -1.52% | 8,214,621 |
| May 1, 2023 | $46.30 | $46.64 | $43.58 | $44.08 | -4.26% | 6,589,033 |
| Apr 24, 2023 | $46.80 | $46.91 | $44.39 | $46.04 | -1.81% | 6,008,762 |
| Apr 17, 2023 | $50.77 | $50.77 | $46.26 | $46.89 | -8.31% | 7,792,233 |
| Apr 10, 2023 | $50.15 | $52.25 | $49.73 | $51.14 | +1.31% | 6,574,397 |
| Apr 3, 2023 | $52.34 | $52.67 | $47.55 | $50.48 | -3.88% | 7,819,897 |
| Mar 27, 2023 | $49.33 | $52.57 | $48.35 | $52.52 | +6.68% | 10,457,911 |
| Mar 20, 2023 | $49.53 | $50.95 | $48.44 | $49.23 | -0.42% | 6,791,818 |
| Mar 13, 2023 | $49.10 | $51.80 | $47.96 | $49.44 | -0.18% | 10,483,909 |
| Mar 6, 2023 | $54.25 | $54.25 | $48.96 | $49.53 | +0.90% | 16,458,546 |
| Feb 27, 2023 | $46.75 | $50.01 | $46.13 | $49.09 | +6.30% | 11,186,651 |
| Feb 21, 2023 | $47.24 | $49.04 | $45.83 | $46.18 | -3.29% | 5,197,531 |
| Feb 13, 2023 | $48.49 | $49.83 | $47.29 | $47.75 | -1.63% | 5,281,135 |
| Feb 6, 2023 | $49.50 | $50.59 | $48.19 | $48.54 | -3.54% | 6,528,583 |
| Jan 30, 2023 | $50.60 | $52.60 | $49.74 | $50.32 | -1.39% | 8,578,033 |
| Jan 23, 2023 | $50.69 | $51.44 | $49.28 | $51.03 | +1.47% | 5,292,177 |
| Jan 17, 2023 | $50.89 | $52.52 | $48.94 | $50.29 | -1.57% | 5,413,483 |
| Jan 9, 2023 | $51.89 | $53.16 | $50.19 | $51.09 | -0.64% | 5,327,066 |
| Jan 3, 2023 | $51.50 | $52.14 | $48.56 | $51.42 | +0.86% | 6,279,358 |
| Dec 27, 2022 | $49.43 | $51.01 | $48.90 | $50.98 | +3.34% | 3,986,087 |
| Dec 19, 2022 | $48.54 | $50.04 | $48.24 | $49.33 | +1.88% | 8,325,341 |
| Dec 12, 2022 | $50.78 | $52.51 | $47.57 | $48.42 | -4.61% | 12,982,616 |
| Dec 5, 2022 | $44.54 | $52.45 | $42.81 | $50.76 | +13.38% | 21,392,212 |
| Nov 28, 2022 | $43.85 | $45.42 | $42.61 | $44.77 | +1.50% | 9,610,446 |
| Nov 21, 2022 | $44.43 | $44.80 | $43.39 | $44.11 | -1.54% | 5,237,219 |
| Nov 14, 2022 | $44.82 | $46.49 | $43.07 | $44.80 | -0.47% | 7,659,278 |
| Nov 7, 2022 | $46.26 | $46.47 | $41.05 | $45.01 | -2.05% | 11,735,707 |
| Oct 31, 2022 | $47.98 | $48.53 | $44.99 | $45.95 | -4.77% | 7,666,446 |
| Oct 24, 2022 | $43.25 | $48.30 | $42.67 | $48.25 | +12.00% | 8,326,258 |
| Oct 17, 2022 | $40.32 | $43.23 | $40.12 | $43.08 | +8.82% | 7,850,127 |
| Oct 10, 2022 | $40.59 | $40.78 | $38.33 | $39.59 | -2.46% | 8,182,982 |
| Oct 3, 2022 | $41.15 | $43.02 | $40.40 | $40.59 | +0.40% | 5,807,754 |
| Sep 26, 2022 | $40.60 | $42.53 | $39.44 | $40.43 | -0.42% | 8,516,530 |
| Sep 19, 2022 | $41.37 | $41.91 | $39.87 | $40.60 | -2.99% | 9,344,108 |
| Sep 12, 2022 | $44.75 | $45.46 | $41.11 | $41.85 | -5.59% | 11,997,185 |
| Sep 6, 2022 | $43.22 | $44.53 | $42.29 | $44.33 | +0.25% | 9,627,697 |
| Aug 29, 2022 | $52.99 | $53.18 | $44.07 | $44.22 | -17.53% | 17,943,713 |
| Aug 22, 2022 | $55.50 | $55.76 | $53.44 | $53.62 | -3.89% | 4,288,044 |
| Aug 15, 2022 | $54.21 | $56.38 | $54.20 | $55.79 | +1.99% | 5,664,173 |
| Aug 8, 2022 | $53.14 | $54.85 | $51.52 | $54.70 | +3.42% | 5,078,157 |
| Aug 1, 2022 | $51.15 | $52.91 | $50.67 | $52.89 | +2.50% | 4,423,914 |
| Jul 25, 2022 | $48.64 | $51.78 | $47.59 | $51.60 | +6.52% | 5,567,425 |
| Jul 18, 2022 | $47.63 | $49.88 | $47.01 | $48.44 | +1.98% | 5,391,505 |
| Jul 11, 2022 | $47.11 | $47.95 | $45.26 | $47.50 | +0.02% | 4,775,420 |
| Jul 5, 2022 | $44.89 | $47.64 | $43.79 | $47.49 | +4.05% | 4,743,438 |
| Jun 27, 2022 | $47.13 | $47.37 | $44.66 | $45.64 | -2.77% | 6,416,876 |
| Jun 21, 2022 | $44.20 | $46.95 | $43.89 | $46.94 | +7.76% | 8,992,595 |
| Jun 13, 2022 | $44.28 | $44.89 | $41.63 | $43.56 | -3.67% | 11,266,762 |
| Jun 6, 2022 | $49.12 | $51.18 | $44.90 | $45.22 | -7.22% | 7,906,806 |
| May 31, 2022 | $51.65 | $51.97 | $46.60 | $48.74 | -6.86% | 10,557,528 |
| May 23, 2022 | $50.27 | $52.33 | $48.16 | $52.33 | +5.00% | 7,756,966 |
| May 16, 2022 | $52.23 | $53.67 | $48.57 | $49.84 | -4.81% | 7,816,650 |
| May 9, 2022 | $53.70 | $54.01 | $49.52 | $52.36 | -3.48% | 6,110,510 |
| May 2, 2022 | $55.29 | $57.46 | $53.49 | $54.25 | -1.67% | 6,874,496 |
| Apr 25, 2022 | $56.13 | $57.74 | $54.06 | $55.17 | -2.04% | 5,916,118 |
| Apr 18, 2022 | $55.76 | $58.71 | $55.53 | $56.32 | +0.86% | 5,077,865 |
| Apr 11, 2022 | $57.63 | $58.38 | $55.84 | $55.84 | -4.09% | 4,450,575 |
| Apr 4, 2022 | $61.08 | $61.78 | $57.16 | $58.22 | -4.62% | 4,345,976 |
| Mar 28, 2022 | $60.05 | $61.98 | $59.85 | $61.04 | +0.88% | 5,201,304 |
| Mar 21, 2022 | $60.00 | $60.81 | $57.72 | $60.51 | +0.68% | 6,636,999 |
| Mar 14, 2022 | $54.92 | $60.21 | $53.29 | $60.10 | +9.31% | 10,584,497 |
| Mar 7, 2022 | $64.48 | $64.48 | $54.90 | $54.98 | -16.62% | 14,449,586 |
| Feb 28, 2022 | $67.51 | $71.06 | $65.09 | $65.94 | -4.02% | 8,981,650 |
| Feb 22, 2022 | $68.11 | $69.61 | $65.00 | $68.70 | 0.00% | 6,170,327 |
| Feb 14, 2022 | $63.99 | $69.80 | $63.34 | $68.70 | +7.65% | 11,889,995 |
| Feb 7, 2022 | $65.11 | $66.53 | $63.52 | $63.82 | -2.34% | 6,519,736 |
| Jan 31, 2022 | $64.58 | $66.67 | $64.03 | $65.35 | +0.93% | 7,600,793 |
| Jan 24, 2022 | $64.44 | $65.98 | $62.24 | $64.75 | -0.25% | 9,092,667 |
| Jan 18, 2022 | $70.50 | $71.12 | $64.75 | $64.91 | -9.10% | 7,522,828 |
| Jan 10, 2022 | $72.69 | $75.43 | $70.81 | $71.41 | -2.25% | 8,887,151 |
| Jan 3, 2022 | $76.77 | $77.38 | $72.94 | $73.05 | -5.09% | 9,380,874 |
| Dec 27, 2021 | $76.41 | $78.28 | $76.33 | $76.97 | +1.28% | 3,979,821 |
| Dec 20, 2021 | $73.51 | $77.01 | $73.27 | $76.00 | +2.54% | 3,989,286 |
| Dec 13, 2021 | $73.10 | $75.45 | $72.15 | $74.12 | +1.05% | 11,063,814 |
| Dec 6, 2021 | $61.69 | $73.67 | $60.82 | $73.35 | +20.07% | 17,308,452 |
| Nov 29, 2021 | $61.43 | $62.40 | $59.89 | $61.09 | +0.58% | 7,733,828 |
| Nov 22, 2021 | $60.76 | $61.67 | $59.50 | $60.74 | -0.05% | 4,006,679 |
| Nov 15, 2021 | $61.44 | $62.56 | $60.28 | $60.77 | -1.04% | 4,597,118 |
| Nov 8, 2021 | $60.70 | $61.80 | $59.32 | $61.41 | +1.50% | 4,350,986 |
| Nov 1, 2021 | $54.29 | $61.65 | $54.29 | $60.50 | +11.44% | 6,671,295 |
| Oct 25, 2021 | $52.52 | $54.94 | $51.66 | $54.29 | +3.08% | 4,990,015 |
| Oct 18, 2021 | $52.05 | $53.71 | $51.83 | $52.67 | +0.80% | 2,796,116 |
| Oct 11, 2021 | $52.77 | $53.60 | $51.63 | $52.25 | -0.67% | 3,197,751 |
| Oct 4, 2021 | $52.20 | $53.18 | $51.01 | $52.60 | +0.71% | 3,604,879 |
| Sep 27, 2021 | $52.01 | $52.79 | $51.03 | $52.23 | +0.40% | 4,737,058 |
| Sep 20, 2021 | $52.19 | $52.40 | $50.34 | $52.02 | -2.11% | 5,867,379 |
| Sep 13, 2021 | $54.26 | $54.66 | $52.60 | $53.14 | -1.43% | 7,652,728 |
| Sep 7, 2021 | $56.73 | $57.07 | $53.86 | $53.91 | -5.29% | 5,424,464 |
| Aug 30, 2021 | $57.48 | $58.58 | $56.00 | $56.92 | -0.45% | 9,048,454 |
| Aug 23, 2021 | $55.17 | $57.48 | $54.97 | $57.18 | +3.98% | 6,956,009 |
| Aug 16, 2021 | $55.75 | $56.05 | $54.26 | $54.99 | -1.66% | 6,628,952 |
| Aug 9, 2021 | $56.76 | $57.46 | $55.61 | $55.92 | -1.65% | 3,575,532 |
| Aug 2, 2021 | $58.48 | $58.85 | $56.47 | $56.86 | -2.20% | 3,107,761 |
| Jul 26, 2021 | $56.12 | $58.32 | $55.65 | $58.14 | +3.43% | 3,589,356 |
| Jul 19, 2021 | $54.16 | $56.39 | $53.66 | $56.21 | +2.11% | 5,804,236 |
| Jul 12, 2021 | $57.88 | $57.96 | $54.99 | $55.05 | -4.53% | 4,703,644 |
| Jul 6, 2021 | $58.27 | $58.38 | $55.44 | $57.66 | -0.45% | 3,729,180 |
| Jun 28, 2021 | $58.15 | $58.44 | $56.56 | $57.92 | -0.38% | 4,634,041 |
| Jun 21, 2021 | $56.16 | $58.48 | $55.97 | $58.14 | +3.54% | 6,970,740 |
| Jun 14, 2021 | $58.74 | $58.82 | $55.48 | $56.15 | -4.65% | 7,396,086 |
| Jun 7, 2021 | $60.00 | $61.09 | $58.40 | $58.89 | -1.87% | 7,423,833 |
| Jun 1, 2021 | $53.11 | $60.63 | $52.50 | $60.01 | +13.50% | 12,761,612 |
| May 24, 2021 | $53.26 | $54.06 | $52.42 | $52.87 | -0.06% | 5,174,355 |
| May 17, 2021 | $51.26 | $54.06 | $51.01 | $52.90 | +2.24% | 5,878,562 |
| May 10, 2021 | $53.90 | $54.34 | $49.51 | $51.74 | -3.95% | 7,513,500 |
| May 3, 2021 | $50.64 | $54.15 | $49.62 | $53.87 | +6.74% | 7,447,837 |
| Apr 26, 2021 | $54.60 | $54.72 | $50.28 | $50.47 | -7.33% | 7,735,560 |
| Apr 19, 2021 | $56.59 | $56.85 | $53.27 | $54.46 | -4.24% | 6,488,723 |
| Apr 12, 2021 | $56.22 | $57.65 | $55.59 | $56.87 | +0.73% | 5,038,592 |
| Apr 5, 2021 | $56.95 | $57.46 | $55.46 | $56.46 | -0.25% | 4,746,399 |
| Mar 29, 2021 | $55.47 | $56.63 | $53.77 | $56.60 | +1.78% | 4,130,679 |
| Mar 22, 2021 | $55.43 | $56.23 | $51.99 | $55.61 | +0.34% | 5,679,303 |
| Mar 15, 2021 | $54.56 | $57.57 | $54.56 | $55.42 | +1.99% | 6,708,999 |
| Mar 8, 2021 | $49.37 | $54.48 | $49.03 | $54.34 | +9.67% | 7,305,431 |
| Mar 1, 2021 | $52.68 | $53.50 | $47.52 | $49.55 | -5.02% | 12,393,437 |
| Feb 22, 2021 | $54.09 | $54.98 | $51.20 | $52.17 | -4.10% | 7,694,662 |
| Feb 16, 2021 | $56.10 | $56.50 | $54.06 | $54.40 | -3.24% | 4,420,691 |
| Feb 8, 2021 | $55.64 | $56.59 | $55.00 | $56.22 | +1.61% | 3,753,925 |
| Feb 1, 2021 | $53.79 | $55.50 | $52.92 | $55.33 | +3.63% | 6,776,421 |
| Jan 25, 2021 | $55.22 | $56.99 | $52.98 | $53.39 | -2.98% | 9,593,867 |
| Jan 19, 2021 | $53.45 | $55.39 | $52.13 | $55.03 | +3.23% | 5,257,870 |
| Jan 11, 2021 | $52.24 | $55.32 | $52.09 | $53.31 | +0.72% | 6,237,227 |
| Jan 4, 2021 | $52.94 | $53.44 | $50.84 | $52.93 | +0.15% | 8,735,956 |
| Dec 28, 2020 | $53.76 | $54.05 | $52.02 | $52.85 | -0.75% | 5,779,540 |
| Dec 21, 2020 | $50.29 | $53.30 | $50.29 | $53.25 | +3.68% | 5,299,996 |
| Dec 14, 2020 | $48.10 | $51.43 | $47.46 | $51.36 | +7.43% | 13,721,926 |
| Dec 7, 2020 | $47.00 | $48.61 | $43.63 | $47.81 | +1.77% | 16,000,386 |
| Nov 30, 2020 | $44.51 | $47.12 | $44.03 | $46.98 | +5.64% | 8,387,762 |
| Nov 23, 2020 | $42.51 | $44.69 | $42.17 | $44.47 | +5.63% | 5,337,015 |
| Nov 16, 2020 | $43.76 | $44.53 | $41.63 | $42.10 | -3.33% | 10,511,030 |
| Nov 9, 2020 | $43.24 | $44.70 | $42.13 | $43.55 | +2.96% | 8,312,498 |
| Nov 2, 2020 | $39.84 | $42.38 | $38.47 | $42.30 | +7.39% | 7,298,876 |
| Oct 26, 2020 | $41.07 | $41.39 | $38.03 | $39.39 | -4.49% | 8,911,194 |
| Oct 19, 2020 | $42.00 | $42.05 | $40.74 | $41.24 | -1.36% | 7,354,261 |
| Oct 12, 2020 | $43.22 | $43.40 | $41.35 | $41.81 | -2.84% | 8,876,790 |
| Oct 5, 2020 | $40.56 | $43.25 | $40.45 | $43.03 | +7.25% | 11,359,781 |
| Sep 28, 2020 | $39.91 | $40.47 | $39.01 | $40.12 | +2.03% | 7,466,561 |
| Sep 21, 2020 | $40.40 | $41.20 | $38.20 | $39.32 | -4.17% | 11,685,895 |
| Sep 14, 2020 | $42.13 | $43.28 | $40.41 | $41.03 | -1.25% | 11,311,144 |
| Sep 8, 2020 | $43.58 | $43.96 | $40.55 | $41.55 | -6.17% | 18,209,758 |
| Aug 31, 2020 | $56.56 | $60.31 | $42.25 | $44.28 | -20.97% | 37,740,104 |
| Aug 24, 2020 | $60.44 | $60.64 | $55.18 | $56.03 | -6.40% | 9,251,660 |
| Aug 17, 2020 | $60.00 | $60.35 | $58.62 | $59.86 | +0.20% | 6,408,246 |
| Aug 10, 2020 | $61.25 | $61.45 | $59.37 | $59.74 | -2.05% | 6,016,238 |
| Aug 3, 2020 | $60.00 | $61.52 | $59.35 | $60.99 | +2.49% | 6,427,400 |
| Jul 27, 2020 | $57.07 | $59.82 | $57.05 | $59.51 | +4.92% | 9,116,977 |
| Jul 20, 2020 | $54.62 | $56.85 | $53.78 | $56.72 | +3.88% | 8,624,781 |
| Jul 13, 2020 | $55.71 | $55.89 | $51.93 | $54.60 | -0.67% | 9,696,008 |
| Jul 6, 2020 | $54.25 | $57.53 | $54.07 | $54.97 | +3.21% | 11,061,106 |
| Jun 29, 2020 | $53.69 | $54.54 | $52.61 | $53.26 | -0.39% | 5,811,147 |
| Jun 22, 2020 | $53.62 | $54.96 | $52.45 | $53.47 | -0.28% | 7,652,401 |
| Jun 15, 2020 | $51.81 | $55.38 | $51.31 | $53.62 | +1.63% | 8,459,939 |
| Jun 8, 2020 | $54.00 | $55.36 | $51.57 | $52.76 | -2.82% | 8,968,653 |
| Jun 1, 2020 | $55.27 | $57.19 | $52.91 | $54.29 | -1.76% | 16,473,905 |
| May 26, 2020 | $54.74 | $56.76 | $52.86 | $55.26 | +4.64% | 10,187,321 |
| May 18, 2020 | $50.35 | $53.36 | $50.22 | $52.81 | +6.36% | 8,950,849 |
| May 11, 2020 | $47.72 | $49.75 | $46.14 | $49.65 | +3.52% | 9,500,396 |
| May 4, 2020 | $46.05 | $47.99 | $45.73 | $47.96 | +3.50% | 7,670,176 |
| Apr 27, 2020 | $47.00 | $49.91 | $45.32 | $46.34 | -0.52% | 12,150,375 |
| Apr 20, 2020 | $43.99 | $47.28 | $43.71 | $46.58 | +5.38% | 9,773,284 |
| Apr 13, 2020 | $45.40 | $46.42 | $42.61 | $44.20 | -3.18% | 9,858,865 |
| Apr 6, 2020 | $41.56 | $46.95 | $41.20 | $45.65 | +13.16% | 10,859,691 |
| Mar 30, 2020 | $39.05 | $42.12 | $38.00 | $40.34 | +2.54% | 9,882,244 |
| Mar 23, 2020 | $35.73 | $41.11 | $32.77 | $39.34 | +9.07% | 9,998,480 |
| Mar 16, 2020 | $32.19 | $39.79 | $30.58 | $36.07 | -2.57% | 14,008,151 |
| Mar 9, 2020 | $39.29 | $40.61 | $34.10 | $37.02 | -9.91% | 13,244,660 |
| Mar 2, 2020 | $38.86 | $44.42 | $37.89 | $41.09 | +6.87% | 16,948,285 |
| Feb 24, 2020 | $41.86 | $43.03 | $37.54 | $38.45 | -12.39% | 9,711,834 |
| Feb 18, 2020 | $42.83 | $44.61 | $42.83 | $43.89 | +1.62% | 7,716,149 |
| Feb 10, 2020 | $42.39 | $44.06 | $41.81 | $43.19 | +1.29% | 7,699,699 |
| Feb 3, 2020 | $40.87 | $43.63 | $40.72 | $42.64 | +4.84% | 8,542,722 |
| Jan 27, 2020 | $42.37 | $43.46 | $40.57 | $40.67 | -6.01% | 10,497,831 |
| Jan 21, 2020 | $42.00 | $43.86 | $41.80 | $43.27 | +2.46% | 6,781,279 |
| Jan 13, 2020 | $41.98 | $43.03 | $41.80 | $42.23 | +1.42% | 6,939,062 |
| Jan 6, 2020 | $41.57 | $43.29 | $41.47 | $41.64 | -0.55% | 8,434,480 |
| Dec 30, 2019 | $42.60 | $43.39 | $41.84 | $41.87 | -1.87% | 6,203,629 |
| Dec 23, 2019 | $41.86 | $42.97 | $41.67 | $42.67 | +0.66% | 8,974,618 |
| Dec 16, 2019 | $41.72 | $42.50 | $40.44 | $42.39 | +2.44% | 18,714,304 |
| Dec 9, 2019 | $35.04 | $43.97 | $34.42 | $41.38 | +18.23% | 49,723,226 |
| Dec 2, 2019 | $37.79 | $37.86 | $33.22 | $35.00 | -7.80% | 19,826,761 |
| Nov 25, 2019 | $37.00 | $38.41 | $36.90 | $37.96 | +2.71% | 6,857,018 |
| Nov 18, 2019 | $38.04 | $38.04 | $36.42 | $36.96 | -2.76% | 10,224,316 |
| Nov 11, 2019 | $37.17 | $38.27 | $37.03 | $38.01 | +1.50% | 7,104,927 |
| Nov 4, 2019 | $36.79 | $37.72 | $35.97 | $37.45 | +2.80% | 10,504,616 |
| Oct 28, 2019 | $37.36 | $37.71 | $35.83 | $36.43 | -2.20% | 12,892,733 |
| Oct 21, 2019 | $38.78 | $38.94 | $36.40 | $37.25 | -3.12% | 9,058,107 |
| Oct 14, 2019 | $37.73 | $38.48 | $37.04 | $38.45 | +1.72% | 7,619,038 |
| Oct 7, 2019 | $37.49 | $38.26 | $36.58 | $37.80 | +0.51% | 9,762,669 |
| Sep 30, 2019 | $39.40 | $39.65 | $36.12 | $37.61 | -4.40% | 16,164,312 |
| Sep 23, 2019 | $39.36 | $40.35 | $38.77 | $39.34 | -0.61% | 16,509,819 |
| Sep 16, 2019 | $39.73 | $41.52 | $39.36 | $39.58 | -0.75% | 21,256,081 |
| Sep 9, 2019 | $39.65 | $40.77 | $38.11 | $39.88 | +0.91% | 15,001,801 |
| Sep 3, 2019 | $40.78 | $41.88 | $37.94 | $39.52 | -3.44% | 25,082,176 |
| Aug 26, 2019 | $40.44 | $42.47 | $39.19 | $40.93 | +2.30% | 10,109,687 |
| Aug 19, 2019 | $41.87 | $42.47 | $39.88 | $40.01 | -2.58% | 7,603,538 |
| Aug 12, 2019 | $43.23 | $44.07 | $39.53 | $41.07 | -5.91% | 8,520,963 |
| Aug 5, 2019 | $41.25 | $44.37 | $40.80 | $43.65 | +1.96% | 9,372,192 |
| Jul 29, 2019 | $46.21 | $46.78 | $42.55 | $42.81 | -6.81% | 8,550,361 |
| Jul 22, 2019 | $43.37 | $46.44 | $42.95 | $45.94 | +6.74% | 11,473,624 |
| Jul 15, 2019 | $44.30 | $44.70 | $43.02 | $43.04 | -2.36% | 9,614,250 |
| Jul 8, 2019 | $42.76 | $44.71 | $41.69 | $44.08 | +2.54% | 12,574,504 |
| Jul 1, 2019 | $42.03 | $43.21 | $41.19 | $42.99 | +4.52% | 10,781,910 |
| Jun 24, 2019 | $43.64 | $43.71 | $41.02 | $41.13 | -5.49% | 28,789,288 |
| Jun 17, 2019 | $42.63 | $44.83 | $42.34 | $43.52 | +1.80% | 13,027,386 |
| Jun 10, 2019 | $45.50 | $45.93 | $42.18 | $42.75 | -5.48% | 15,412,935 |
| Jun 3, 2019 | $35.04 | $46.23 | $34.51 | $45.23 | +29.45% | 32,372,401 |
| May 28, 2019 | $35.24 | $35.63 | $34.44 | $34.94 | -0.71% | 7,406,527 |
| May 20, 2019 | $34.13 | $35.58 | $34.01 | $35.19 | +1.68% | 10,838,875 |
| May 13, 2019 | $34.24 | $35.06 | $32.76 | $34.61 | -1.31% | 16,116,383 |
| May 6, 2019 | $37.96 | $38.00 | $34.19 | $35.07 | -9.59% | 14,873,161 |
| Apr 29, 2019 | $38.33 | $39.07 | $37.92 | $38.79 | +1.49% | 9,839,151 |
| Apr 22, 2019 | $38.13 | $40.76 | $38.10 | $38.22 | +0.10% | 10,802,153 |
| Apr 15, 2019 | $38.79 | $39.48 | $37.89 | $38.18 | +0.50% | 9,994,093 |
| Apr 8, 2019 | $37.20 | $38.00 | $36.64 | $37.99 | +1.82% | 10,373,599 |
| Apr 1, 2019 | $37.62 | $38.40 | $37.21 | $37.31 | -0.08% | 10,237,366 |
| Mar 25, 2019 | $37.03 | $37.98 | $36.64 | $37.34 | +0.76% | 12,550,813 |
| Mar 18, 2019 | $39.43 | $39.71 | $37.02 | $37.06 | -6.01% | 12,425,916 |
| Mar 11, 2019 | $39.05 | $40.37 | $39.02 | $39.43 | +1.08% | 13,294,553 |
| Mar 4, 2019 | $43.51 | $45.70 | $37.69 | $39.01 | -8.77% | 24,547,732 |
| Feb 25, 2019 | $43.80 | $43.96 | $42.12 | $42.76 | -1.86% | 12,020,843 |
| Feb 19, 2019 | $40.65 | $43.61 | $40.65 | $43.57 | +8.36% | 11,397,568 |
| Feb 11, 2019 | $38.20 | $40.31 | $37.90 | $40.21 | +6.15% | 9,201,812 |
| Feb 4, 2019 | $38.15 | $38.32 | $37.02 | $37.88 | -1.10% | 8,051,466 |
| Jan 28, 2019 | $39.70 | $39.74 | $36.81 | $38.30 | -4.15% | 15,117,068 |
| Jan 22, 2019 | $38.70 | $40.16 | $37.94 | $39.96 | +3.79% | 9,853,679 |
| Jan 14, 2019 | $36.43 | $38.73 | $36.31 | $38.50 | +4.99% | 10,140,452 |
| Jan 7, 2019 | $34.98 | $37.18 | $34.90 | $36.67 | +6.11% | 16,066,217 |
| Dec 31, 2018 | $33.35 | $34.58 | $32.85 | $34.56 | +4.41% | 10,290,666 |
| Dec 24, 2018 | $31.43 | $33.47 | $30.77 | $33.10 | +4.38% | 9,371,432 |
| Dec 17, 2018 | $34.35 | $34.51 | $31.71 | $31.71 | -8.22% | 22,298,763 |
| Dec 10, 2018 | $31.41 | $36.55 | $31.08 | $34.55 | +10.45% | 30,070,766 |
| Dec 3, 2018 | $33.59 | $33.81 | $30.67 | $31.28 | -4.11% | 11,152,334 |
| Nov 26, 2018 | $31.31 | $32.82 | $31.10 | $32.62 | +4.95% | 10,689,619 |
| Nov 19, 2018 | $33.72 | $33.89 | $30.33 | $31.08 | -7.75% | 11,546,884 |
| Nov 12, 2018 | $33.75 | $34.34 | $32.75 | $33.69 | -2.15% | 17,358,065 |
| Nov 5, 2018 | $32.32 | $35.04 | $32.26 | $34.43 | +7.53% | 24,710,197 |
| Oct 29, 2018 | $29.98 | $32.02 | $29.30 | $32.02 | +8.03% | 18,454,779 |
| Oct 22, 2018 | $30.94 | $31.42 | $29.40 | $29.64 | -3.58% | 17,016,225 |
| Oct 15, 2018 | $29.03 | $31.70 | $28.91 | $30.74 | +5.89% | 15,358,249 |
| Oct 8, 2018 | $29.62 | $29.70 | $28.23 | $29.03 | -1.89% | 13,118,404 |
| Oct 1, 2018 | $31.39 | $31.88 | $29.12 | $29.59 | -5.28% | 14,089,018 |
| Sep 24, 2018 | $30.98 | $31.63 | $30.55 | $31.24 | +0.64% | 10,957,536 |
| Sep 17, 2018 | $31.13 | $31.50 | $30.26 | $31.04 | -0.06% | 9,503,175 |
| Sep 10, 2018 | $30.94 | $31.71 | $30.85 | $31.06 | +0.52% | 11,158,271 |
| Sep 4, 2018 | $31.52 | $32.18 | $30.86 | $30.90 | -2.15% | 14,073,209 |
| Aug 27, 2018 | $27.94 | $32.33 | $27.21 | $31.58 | +13.97% | 38,750,091 |
| Aug 20, 2018 | $26.71 | $27.84 | $26.48 | $27.71 | +4.25% | 8,056,237 |
| Aug 13, 2018 | $26.15 | $26.62 | $25.71 | $26.58 | +1.88% | 6,276,494 |
| Aug 6, 2018 | $25.50 | $26.25 | $25.49 | $26.09 | +2.19% | 6,270,771 |
| Jul 30, 2018 | $25.52 | $25.72 | $25.19 | $25.53 | +0.67% | 6,839,935 |
| Jul 23, 2018 | $25.75 | $26.24 | $25.22 | $25.36 | -1.82% | 8,736,558 |
| Jul 16, 2018 | $27.04 | $27.16 | $25.73 | $25.83 | -4.30% | 10,441,608 |
| Jul 9, 2018 | $27.23 | $27.54 | $26.83 | $26.99 | -0.66% | 9,888,813 |
| Jul 2, 2018 | $26.42 | $27.21 | $26.30 | $27.17 | +2.49% | 5,294,558 |
| Jun 25, 2018 | $25.60 | $26.68 | $25.40 | $26.51 | +6.59% | 17,156,359 |
| Jun 18, 2018 | $24.75 | $25.83 | $24.56 | $24.87 | -0.56% | 14,683,320 |
| Jun 11, 2018 | $24.30 | $25.29 | $24.21 | $25.01 | +2.84% | 12,644,907 |
| Jun 4, 2018 | $23.41 | $24.61 | $23.30 | $24.32 | +3.89% | 17,137,366 |
| May 29, 2018 | $24.75 | $24.93 | $22.99 | $23.41 | -6.21% | 27,629,659 |
| May 21, 2018 | $25.38 | $25.41 | $24.43 | $24.96 | -1.34% | 14,885,335 |
| May 14, 2018 | $26.01 | $26.11 | $25.01 | $25.30 | -1.36% | 16,579,350 |
| May 7, 2018 | $26.58 | $27.01 | $25.39 | $25.65 | -2.99% | 17,864,586 |
| Apr 30, 2018 | $26.10 | $26.79 | $25.04 | $26.44 | +1.65% | 10,367,752 |
| Apr 23, 2018 | $26.64 | $27.10 | $24.64 | $26.01 | -2.03% | 23,394,527 |
| Apr 16, 2018 | $25.60 | $26.59 | $25.15 | $26.55 | +3.67% | 11,359,141 |
| Apr 9, 2018 | $25.17 | $26.07 | $25.10 | $25.61 | +2.28% | 11,867,864 |
| Apr 2, 2018 | $25.80 | $25.90 | $24.66 | $25.04 | -3.32% | 11,322,634 |
| Mar 26, 2018 | $25.83 | $26.40 | $25.21 | $25.90 | +1.57% | 11,365,714 |
| Mar 19, 2018 | $26.97 | $27.10 | $25.50 | $25.50 | -6.25% | 13,497,402 |
| Mar 12, 2018 | $27.25 | $27.73 | $26.86 | $27.20 | +0.55% | 18,348,003 |
| Mar 5, 2018 | $23.40 | $27.22 | $23.27 | $27.05 | +15.16% | 44,033,150 |
| Feb 26, 2018 | $23.50 | $24.00 | $22.96 | $23.49 | +0.64% | 12,819,322 |
| Feb 20, 2018 | $23.08 | $23.59 | $22.94 | $23.34 | +0.47% | 9,229,465 |
| Feb 12, 2018 | $22.47 | $23.46 | $21.96 | $23.23 | +4.40% | 16,173,560 |
| Feb 5, 2018 | $21.78 | $23.20 | $20.71 | $22.25 | +0.82% | 23,453,120 |
| Jan 29, 2018 | $21.40 | $22.33 | $21.15 | $22.07 | +3.03% | 11,042,039 |
| Jan 22, 2018 | $21.80 | $22.44 | $21.14 | $21.42 | -1.97% | 10,867,107 |
| Jan 16, 2018 | $22.66 | $22.99 | $21.80 | $21.85 | -0.41% | 14,019,022 |
| Jan 8, 2018 | $21.60 | $22.32 | $21.42 | $21.94 | +1.86% | 10,418,520 |
| Jan 2, 2018 | $21.06 | $22.02 | $20.98 | $21.54 | +2.91% | 10,553,576 |
| Dec 26, 2017 | $21.63 | $21.86 | $20.71 | $20.93 | -3.50% | 8,428,639 |
| Dec 18, 2017 | $21.35 | $21.79 | $20.95 | $21.69 | +1.69% | 13,162,164 |
| Dec 11, 2017 | $20.96 | $21.87 | $20.96 | $21.33 | +1.91% | 18,947,440 |
| Dec 4, 2017 | $21.92 | $22.03 | $19.99 | $20.93 | -3.68% | 33,210,289 |
| Nov 27, 2017 | $21.61 | $22.00 | $21.14 | $21.73 | +3.57% | 14,174,570 |
| Nov 20, 2017 | $20.21 | $21.13 | $20.20 | $20.98 | +3.81% | 6,418,846 |
| Nov 13, 2017 | $19.76 | $20.50 | $19.40 | $20.21 | +1.35% | 14,519,351 |
| Nov 6, 2017 | $20.30 | $20.72 | $19.49 | $19.94 | -0.99% | 14,382,097 |
| Oct 30, 2017 | $20.84 | $21.51 | $19.52 | $20.14 | -3.77% | 17,857,691 |
| Oct 23, 2017 | $21.94 | $22.37 | $20.89 | $20.93 | -4.60% | 15,867,765 |
| Oct 16, 2017 | $21.83 | $22.04 | $21.10 | $21.94 | +0.32% | 14,859,400 |
| Oct 9, 2017 | $22.22 | $22.37 | $21.13 | $21.87 | -1.53% | 11,150,939 |
| Oct 2, 2017 | $21.99 | $22.63 | $21.97 | $22.21 | +1.09% | 11,231,639 |
| Sep 25, 2017 | $21.40 | $22.35 | $20.86 | $21.97 | +1.85% | 15,826,416 |
| Sep 18, 2017 | $22.00 | $22.43 | $21.01 | $21.57 | -1.78% | 15,724,362 |
| Sep 11, 2017 | $21.94 | $22.20 | $21.55 | $21.96 | +1.10% | 18,056,886 |
| Sep 5, 2017 | $21.89 | $22.00 | $21.42 | $21.72 | -1.54% | 15,395,118 |
| Aug 28, 2017 | $24.08 | $24.78 | $21.35 | $22.06 | -7.58% | 48,050,053 |
| Aug 21, 2017 | $23.35 | $24.36 | $23.10 | $23.87 | +2.14% | 12,609,166 |
| Aug 14, 2017 | $24.38 | $24.70 | $23.30 | $23.37 | -3.31% | 8,839,459 |
| Aug 7, 2017 | $24.87 | $25.62 | $23.90 | $24.17 | -2.74% | 13,899,987 |
| Jul 31, 2017 | $25.54 | $26.32 | $24.78 | $24.85 | -2.28% | 11,770,028 |
| Jul 24, 2017 | $26.10 | $26.92 | $25.17 | $25.43 | -2.57% | 10,754,560 |
| Jul 17, 2017 | $25.70 | $26.11 | $24.78 | $26.10 | +1.68% | 10,168,830 |
| Jul 10, 2017 | $25.73 | $26.28 | $25.45 | $25.67 | +0.35% | 9,777,050 |
| Jul 3, 2017 | $25.26 | $25.63 | $24.65 | $25.58 | +2.24% | 6,709,264 |
| Jun 26, 2017 | $26.51 | $26.71 | $25.01 | $25.02 | -5.30% | 14,851,622 |
| Jun 19, 2017 | $25.54 | $26.53 | $25.18 | $26.42 | +3.89% | 14,537,493 |
| Jun 12, 2017 | $25.18 | $25.99 | $24.83 | $25.43 | +0.24% | 14,544,446 |
| Jun 5, 2017 | $27.42 | $27.50 | $25.09 | $25.37 | -7.75% | 28,114,592 |
| May 30, 2017 | $23.80 | $27.98 | $23.15 | $27.50 | +15.55% | 42,841,208 |
| May 22, 2017 | $23.84 | $24.65 | $22.98 | $23.80 | +3.70% | 17,514,316 |
| May 15, 2017 | $23.70 | $24.25 | $22.35 | $22.95 | -2.92% | 12,922,339 |
| May 8, 2017 | $23.07 | $23.76 | $22.89 | $23.64 | +2.52% | 7,980,162 |
| May 1, 2017 | $22.96 | $23.07 | $22.47 | $23.06 | +0.65% | 9,573,779 |
| Apr 24, 2017 | $22.11 | $23.44 | $21.86 | $22.91 | +5.24% | 15,379,106 |
| Apr 17, 2017 | $21.66 | $22.36 | $21.55 | $21.77 | +0.51% | 13,512,411 |
| Apr 10, 2017 | $21.90 | $22.22 | $21.43 | $21.66 | -1.37% | 10,203,965 |
| Apr 3, 2017 | $23.60 | $23.81 | $21.86 | $21.96 | -6.99% | 13,963,385 |
| Mar 27, 2017 | $23.25 | $23.82 | $23.12 | $23.61 | 0.00% | 9,847,034 |
| Mar 20, 2017 | $23.79 | $24.38 | $23.18 | $23.61 | -0.71% | 12,531,403 |
| Mar 13, 2017 | $23.66 | $23.88 | $22.73 | $23.78 | +0.51% | 22,346,867 |
| Mar 6, 2017 | $25.96 | $26.26 | $23.41 | $23.66 | -9.35% | 36,975,708 |
| Feb 27, 2017 | $25.89 | $26.84 | $25.64 | $26.10 | +1.36% | 17,340,370 |
| Feb 21, 2017 | $25.81 | $26.04 | $25.16 | $25.75 | +0.59% | 7,842,778 |
| Feb 13, 2017 | $25.25 | $25.80 | $25.10 | $25.60 | +2.48% | 11,612,212 |
| Feb 6, 2017 | $24.39 | $25.06 | $23.66 | $24.98 | +1.67% | 9,699,043 |
| Jan 30, 2017 | $24.37 | $24.73 | $23.75 | $24.57 | -0.16% | 8,876,944 |
| Jan 23, 2017 | $23.92 | $25.32 | $23.62 | $24.61 | +2.37% | 12,787,285 |
| Jan 17, 2017 | $24.25 | $24.59 | $23.53 | $24.04 | -2.00% | 7,546,211 |
| Jan 9, 2017 | $24.12 | $24.85 | $23.76 | $24.53 | +1.36% | 10,988,597 |
| Jan 3, 2017 | $24.47 | $25.08 | $23.87 | $24.20 | -0.86% | 9,961,761 |
| Dec 27, 2016 | $24.79 | $25.19 | $24.17 | $24.41 | -0.89% | 7,073,303 |
| Dec 19, 2016 | $23.81 | $25.00 | $23.75 | $24.63 | +5.84% | 14,862,254 |
| Dec 12, 2016 | $24.64 | $24.75 | $23.22 | $23.27 | -5.67% | 18,729,260 |
| Dec 5, 2016 | $20.80 | $25.18 | $20.65 | $24.67 | +20.64% | 31,388,761 |
| Nov 28, 2016 | $22.22 | $22.28 | $20.25 | $20.45 | -8.91% | 13,592,414 |
| Nov 21, 2016 | $22.01 | $22.50 | $21.64 | $22.45 | +2.37% | 4,952,243 |
| Nov 14, 2016 | $22.27 | $22.82 | $21.77 | $21.93 | – | 11,932,758 |
Seasonality
CIEN 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 | 2.6% | 5.5% | -3.1% | 2.7% | 3.4% | 1.2% | 3.3% | 2.1% | -1.6% | 2.9% | 5.9% | 11.8% |
| Months up | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 8 of 9 | 7 of 9 |
| 2026 | 7.7% | 38.5% | 11.3% | 35.9% | 10.0% | -15.5% | -23.1% | 1.5% | -8.1% | -8.8% | ||
| 2025 | 2.7% | -8.7% | -24.1% | 11.1% | 19.2% | 1.6% | 14.2% | 1.2% | 55.0% | 30.4% | 7.5% | 14.5% |
| 2024 | 17.8% | 7.5% | -13.2% | -6.5% | 4.2% | 0.0% | 9.5% | 9.3% | 6.8% | 3.1% | 9.8% | 21.6% |
| 2023 | 2.0% | -7.3% | 8.9% | -12.3% | 1.5% | -9.1% | -0.7% | 18.4% | -5.4% | -10.7% | 8.6% | -1.8% |
| 2022 | -13.8% | 3.2% | -11.4% | -9.0% | -7.9% | -10.1% | 12.9% | -1.7% | -20.3% | 18.5% | -6.1% | 13.4% |
| 2021 | 1.0% | -2.3% | 4.9% | -7.8% | 4.8% | 7.6% | 2.2% | -1.7% | -10.1% | 5.7% | 10.9% | 27.8% |
| 2020 | -4.7% | -5.5% | 3.5% | 16.2% | 19.5% | -2.0% | 9.9% | -4.6% | -30.1% | -0.8% | 13.7% | 18.0% |
| 2019 | 12.3% | 12.0% | -12.5% | 2.7% | -8.9% | 17.7% | 9.9% | -9.5% | -4.2% | -5.4% | 2.3% | 12.5% |
| 2018 | 1.7% | 8.9% | 11.8% | -0.6% | -10.5% | 15.0% | -4.2% | 24.3% | -1.1% | 0.1% | 4.4% | 4.0% |
| 2017 | -0.3% | 8.2% | -10.4% | -3.0% | 2.5% | 6.6% | 2.9% | -16.1% | 1.7% | -3.2% | 2.3% | -3.8% |