Jabil Inc (JBL) stock
JBLNYSEPrinted Circuit BoardsFiscal year ends August 31
Financials through Q3 FY2026, quarter ended May 31, 2026Last filing: 10-K on Oct 23, 2026Score 12/3029% above fair value
$272.72−15.05 (-5.23%)
Close on Oct 30, 2026Market cap $28.58BP/E 34.0Yield –
Price history
Jabil share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$272.72
-5.23% on the day
52-week range
$189.60 – $428.93
-36.4% from the high
Change over 52 weeks
+23.1%
From $221.47 on Oct 30, 2025
Average volume
1.24M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $277.08 | $292.73 | $267.71 | $272.72 | -0.46% | 5,407,174 |
| Oct 19, 2026 | $284.91 | $289.61 | $259.44 | $273.97 | -1.54% | 6,661,969 |
| Oct 12, 2026 | $303.67 | $319.60 | $276.58 | $278.25 | -9.15% | 6,760,793 |
| Oct 5, 2026 | $305.27 | $309.25 | $292.96 | $306.28 | +0.61% | 6,307,009 |
| Sep 28, 2026 | $319.97 | $328.00 | $284.39 | $304.41 | -3.89% | 12,113,567 |
| Sep 21, 2026 | $303.94 | $331.58 | $295.50 | $316.74 | +5.73% | 5,854,791 |
| Sep 14, 2026 | $302.47 | $307.40 | $293.60 | $299.57 | -5.82% | 7,549,003 |
| Sep 8, 2026 | $312.64 | $319.87 | $302.32 | $318.08 | +2.42% | 3,501,466 |
| Aug 31, 2026 | $303.10 | $315.72 | $292.29 | $310.57 | +3.03% | 4,622,500 |
| Aug 24, 2026 | $309.36 | $315.94 | $300.11 | $301.45 | -3.75% | 4,169,755 |
| Aug 17, 2026 | $365.77 | $372.23 | $311.22 | $313.21 | -13.74% | 4,489,299 |
| Aug 10, 2026 | $345.04 | $376.97 | $336.50 | $363.10 | +6.41% | 5,451,661 |
| Aug 3, 2026 | $304.66 | $351.67 | $301.02 | $341.22 | +8.31% | 5,115,601 |
| Jul 27, 2026 | $311.42 | $328.40 | $285.80 | $315.05 | +0.79% | 6,244,103 |
| Jul 20, 2026 | $304.00 | $325.27 | $303.38 | $312.59 | +3.85% | 4,384,934 |
| Jul 13, 2026 | $325.34 | $331.75 | $290.43 | $301.01 | -8.86% | 5,799,720 |
| Jul 6, 2026 | $341.23 | $351.06 | $310.01 | $330.29 | -3.23% | 6,172,739 |
| Jun 29, 2026 | $359.00 | $386.38 | $338.73 | $341.30 | -4.82% | 5,616,048 |
| Jun 22, 2026 | $376.00 | $386.87 | $356.00 | $358.60 | -3.57% | 11,189,046 |
| Jun 15, 2026 | $398.11 | $428.93 | $366.21 | $371.88 | -3.36% | 8,507,183 |
| Jun 8, 2026 | $362.04 | $386.64 | $341.47 | $384.82 | +8.94% | 5,055,412 |
| Jun 1, 2026 | $355.00 | $384.70 | $350.21 | $353.24 | -3.11% | 6,441,909 |
| May 26, 2026 | $372.71 | $381.94 | $359.13 | $364.56 | +0.06% | 4,589,250 |
| May 18, 2026 | $340.29 | $365.09 | $321.92 | $364.35 | +7.22% | 5,733,906 |
| May 11, 2026 | $355.20 | $368.63 | $339.00 | $339.82 | -4.32% | 5,587,766 |
| May 4, 2026 | $345.00 | $372.37 | $335.15 | $355.15 | +3.70% | 8,256,307 |
| Apr 27, 2026 | $343.45 | $349.62 | $325.41 | $342.47 | +0.24% | 5,860,553 |
| Apr 20, 2026 | $322.61 | $346.22 | $321.34 | $341.65 | +6.20% | 5,246,656 |
| Apr 13, 2026 | $297.74 | $323.55 | $296.00 | $321.69 | +7.41% | 5,115,785 |
| Apr 6, 2026 | $270.76 | $303.74 | $265.00 | $299.50 | +11.52% | 4,925,027 |
| Mar 30, 2026 | $266.56 | $275.58 | $245.20 | $268.55 | +2.85% | 3,722,924 |
| Mar 23, 2026 | $257.29 | $283.76 | $254.35 | $261.10 | +2.95% | 5,453,065 |
| Mar 16, 2026 | $254.88 | $269.12 | $239.19 | $253.63 | +1.19% | 10,230,953 |
| Mar 9, 2026 | $234.96 | $255.62 | $234.96 | $250.65 | +3.97% | 5,877,399 |
| Mar 2, 2026 | $257.90 | $263.37 | $240.33 | $241.09 | -9.02% | 5,693,886 |
| Feb 23, 2026 | $267.59 | $281.37 | $259.82 | $264.99 | -2.25% | 6,021,198 |
| Feb 17, 2026 | $253.43 | $277.87 | $250.73 | $271.09 | +6.49% | 4,654,442 |
| Feb 9, 2026 | $256.96 | $269.17 | $248.01 | $254.58 | -1.42% | 4,939,388 |
| Feb 2, 2026 | $236.17 | $260.56 | $227.29 | $258.25 | +8.88% | 5,507,571 |
| Jan 26, 2026 | $243.23 | $247.13 | $235.23 | $237.19 | -2.45% | 4,758,261 |
| Jan 20, 2026 | $247.73 | $258.05 | $237.72 | $243.14 | -3.24% | 3,993,503 |
| Jan 12, 2026 | $224.92 | $256.17 | $224.19 | $251.29 | +11.12% | 6,895,152 |
| Jan 5, 2026 | $243.90 | $249.00 | $215.00 | $226.15 | -5.92% | 6,247,617 |
| Dec 29, 2025 | $234.00 | $240.66 | $227.74 | $240.39 | +1.81% | 2,870,763 |
| Dec 22, 2025 | $228.99 | $237.00 | $225.80 | $236.11 | +4.19% | 3,277,025 |
| Dec 15, 2025 | $223.65 | $232.85 | $206.76 | $226.62 | +1.91% | 13,001,137 |
| Dec 8, 2025 | $222.72 | $234.32 | $219.13 | $222.37 | +1.05% | 6,592,734 |
| Dec 1, 2025 | $208.65 | $222.30 | $207.41 | $220.06 | +4.44% | 4,913,052 |
| Nov 24, 2025 | $196.83 | $211.83 | $193.73 | $210.71 | +7.12% | 4,721,931 |
| Nov 17, 2025 | $200.77 | $206.56 | $189.60 | $196.70 | -2.56% | 6,000,158 |
| Nov 10, 2025 | $218.74 | $221.98 | $196.40 | $201.87 | -5.54% | 4,980,920 |
| Nov 3, 2025 | $222.40 | $224.27 | $205.93 | $213.71 | -3.25% | 5,735,223 |
| Oct 27, 2025 | $214.60 | $229.23 | $208.65 | $220.89 | +3.98% | 5,786,137 |
| Oct 20, 2025 | $210.40 | $215.42 | $194.75 | $212.44 | +1.48% | 6,714,775 |
| Oct 13, 2025 | $199.50 | $210.82 | $195.00 | $209.34 | +7.91% | 5,339,142 |
| Oct 6, 2025 | $207.69 | $208.54 | $193.84 | $193.99 | -4.00% | 5,933,031 |
| Sep 29, 2025 | $218.50 | $220.53 | $201.65 | $202.08 | -6.38% | 7,740,568 |
| Sep 22, 2025 | $224.42 | $237.14 | $203.55 | $215.84 | -3.79% | 11,880,257 |
| Sep 15, 2025 | $214.38 | $226.49 | $208.41 | $224.34 | +4.80% | 9,491,233 |
| Sep 8, 2025 | $211.06 | $217.15 | $206.57 | $214.06 | +1.88% | 5,129,184 |
| Sep 2, 2025 | $199.76 | $212.58 | $196.93 | $210.10 | +2.57% | 5,465,363 |
| Aug 25, 2025 | $210.23 | $212.40 | $202.96 | $204.83 | -2.39% | 7,431,928 |
| Aug 18, 2025 | $214.37 | $216.45 | $199.61 | $209.84 | -2.55% | 7,127,338 |
| Aug 11, 2025 | $224.46 | $232.42 | $211.73 | $215.33 | -4.02% | 6,747,543 |
| Aug 4, 2025 | $221.20 | $227.06 | $217.01 | $224.34 | +2.64% | 5,946,430 |
| Jul 28, 2025 | $221.96 | $232.84 | $214.00 | $218.56 | -1.79% | 6,346,398 |
| Jul 21, 2025 | $224.00 | $229.16 | $212.30 | $222.55 | -0.64% | 6,408,551 |
| Jul 14, 2025 | $220.96 | $226.46 | $214.50 | $223.98 | +0.88% | 6,314,916 |
| Jul 7, 2025 | $225.00 | $227.50 | $218.48 | $222.02 | -1.77% | 6,217,426 |
| Jun 30, 2025 | $218.00 | $227.54 | $214.19 | $226.01 | +3.97% | 6,406,790 |
| Jun 23, 2025 | $204.08 | $218.34 | $202.30 | $217.37 | +5.42% | 10,274,852 |
| Jun 16, 2025 | $178.25 | $208.69 | $177.18 | $206.20 | +17.27% | 15,074,184 |
| Jun 9, 2025 | $178.00 | $180.16 | $175.07 | $175.84 | -0.44% | 6,738,032 |
| Jun 2, 2025 | $167.30 | $177.00 | $164.69 | $176.62 | +5.12% | 5,113,583 |
| May 26, 2025 | $161.89 | $170.12 | $161.52 | $168.01 | +1.59% | 5,073,569 |
| May 19, 2025 | $164.46 | $170.90 | $161.52 | $165.38 | -1.44% | 4,394,888 |
| May 12, 2025 | $159.81 | $170.32 | $159.46 | $167.79 | +8.97% | 5,180,824 |
| May 5, 2025 | $149.11 | $156.00 | $146.88 | $153.98 | +2.41% | 4,820,354 |
| Apr 28, 2025 | $146.41 | $152.10 | $142.03 | $150.36 | +2.34% | 4,649,695 |
| Apr 21, 2025 | $133.43 | $148.00 | $127.72 | $146.92 | +8.80% | 5,952,954 |
| Apr 14, 2025 | $136.06 | $137.09 | $130.87 | $135.04 | +2.35% | 4,251,981 |
| Apr 7, 2025 | $112.94 | $139.40 | $111.61 | $131.94 | +12.89% | 12,106,315 |
| Mar 31, 2025 | $133.69 | $139.68 | $108.66 | $116.88 | -14.05% | 9,315,496 |
| Mar 24, 2025 | $148.00 | $149.98 | $135.19 | $135.99 | -6.36% | 7,370,072 |
| Mar 17, 2025 | $134.68 | $148.20 | $134.68 | $145.22 | +6.83% | 11,156,713 |
| Mar 10, 2025 | $136.04 | $136.87 | $129.98 | $135.93 | -2.87% | 6,328,688 |
| Mar 3, 2025 | $156.13 | $156.84 | $134.73 | $139.95 | -9.66% | 7,573,260 |
| Feb 24, 2025 | $162.87 | $163.32 | $151.44 | $154.92 | -4.73% | 6,733,779 |
| Feb 18, 2025 | $170.99 | $171.45 | $161.75 | $162.61 | -4.15% | 4,022,171 |
| Feb 10, 2025 | $166.38 | $170.18 | $164.24 | $169.65 | +2.56% | 4,283,968 |
| Feb 3, 2025 | $157.65 | $169.32 | $155.74 | $165.41 | +1.85% | 5,467,723 |
| Jan 27, 2025 | $167.05 | $168.88 | $155.51 | $162.41 | -6.30% | 8,175,255 |
| Jan 21, 2025 | $165.00 | $174.80 | $164.60 | $173.33 | +6.40% | 5,819,811 |
| Jan 13, 2025 | $151.38 | $164.25 | $150.52 | $162.90 | +5.86% | 7,226,346 |
| Jan 6, 2025 | $151.51 | $156.11 | $150.48 | $153.88 | +2.82% | 5,360,317 |
| Dec 30, 2024 | $144.00 | $150.94 | $142.25 | $149.66 | +2.56% | 4,384,695 |
| Dec 23, 2024 | $145.16 | $148.64 | $144.06 | $145.92 | +0.63% | 3,309,756 |
| Dec 16, 2024 | $135.20 | $150.08 | $132.95 | $145.00 | +7.30% | 17,373,588 |
| Dec 9, 2024 | $135.96 | $136.46 | $131.92 | $135.13 | -0.38% | 4,193,671 |
| Dec 2, 2024 | $136.44 | $137.59 | $134.36 | $135.64 | -0.14% | 4,223,476 |
| Nov 25, 2024 | $132.91 | $137.12 | $131.37 | $135.83 | +3.59% | 4,797,053 |
| Nov 18, 2024 | $129.10 | $131.79 | $126.06 | $131.12 | +2.23% | 5,718,441 |
| Nov 11, 2024 | $136.38 | $136.63 | $126.86 | $128.26 | -5.52% | 5,339,228 |
| Nov 4, 2024 | $129.39 | $139.21 | $126.72 | $135.75 | +6.33% | 6,093,439 |
| Oct 28, 2024 | $125.25 | $128.27 | $121.15 | $127.67 | +2.37% | 6,477,697 |
| Oct 21, 2024 | $125.90 | $126.61 | $121.12 | $124.72 | -1.25% | 5,722,802 |
| Oct 14, 2024 | $125.34 | $127.69 | $123.56 | $126.30 | +1.67% | 5,605,606 |
| Oct 7, 2024 | $120.63 | $125.19 | $120.63 | $124.23 | +2.11% | 5,851,781 |
| Sep 30, 2024 | $121.45 | $123.04 | $117.69 | $121.66 | -0.56% | 7,241,690 |
| Sep 23, 2024 | $114.00 | $129.97 | $112.63 | $122.34 | +7.35% | 10,731,462 |
| Sep 16, 2024 | $104.07 | $114.39 | $103.82 | $113.96 | +7.61% | 11,632,038 |
| Sep 9, 2024 | $102.00 | $106.88 | $99.67 | $105.90 | +4.81% | 8,833,081 |
| Sep 3, 2024 | $106.75 | $107.60 | $100.17 | $101.04 | -7.54% | 5,611,250 |
| Aug 26, 2024 | $109.00 | $109.80 | $106.71 | $109.28 | +0.71% | 6,581,653 |
| Aug 19, 2024 | $106.63 | $109.53 | $105.78 | $108.51 | +2.03% | 4,417,738 |
| Aug 12, 2024 | $102.68 | $108.21 | $101.48 | $106.35 | +4.13% | 4,936,776 |
| Aug 5, 2024 | $96.07 | $103.44 | $95.85 | $102.13 | +2.52% | 7,042,264 |
| Jul 29, 2024 | $110.97 | $114.75 | $96.77 | $99.62 | -9.75% | 9,239,508 |
| Jul 22, 2024 | $111.62 | $114.94 | $109.20 | $110.38 | -0.14% | 8,586,443 |
| Jul 15, 2024 | $114.42 | $118.26 | $110.17 | $110.54 | -3.82% | 5,220,611 |
| Jul 8, 2024 | $108.97 | $116.27 | $108.20 | $114.93 | +5.87% | 5,584,926 |
| Jul 1, 2024 | $109.01 | $110.58 | $107.50 | $108.56 | -0.21% | 6,058,985 |
| Jun 24, 2024 | $113.27 | $115.60 | $107.78 | $108.79 | -3.89% | 14,596,598 |
| Jun 17, 2024 | $119.47 | $129.22 | $110.47 | $113.19 | -5.26% | 15,409,531 |
| Jun 10, 2024 | $113.13 | $121.17 | $113.13 | $119.48 | +4.92% | 4,841,962 |
| Jun 3, 2024 | $119.40 | $119.40 | $112.98 | $113.88 | -4.22% | 4,286,671 |
| May 28, 2024 | $120.53 | $120.53 | $115.51 | $118.90 | -0.59% | 5,211,610 |
| May 20, 2024 | $111.97 | $124.13 | $111.68 | $119.60 | +3.98% | 8,697,883 |
| May 13, 2024 | $118.45 | $118.89 | $113.85 | $115.02 | -2.48% | 8,082,251 |
| May 6, 2024 | $118.30 | $119.31 | $116.75 | $117.95 | +0.62% | 5,408,000 |
| Apr 29, 2024 | $118.23 | $121.63 | $112.45 | $117.22 | -0.89% | 6,939,885 |
| Apr 22, 2024 | $120.82 | $123.85 | $116.86 | $118.27 | -0.40% | 9,392,350 |
| Apr 15, 2024 | $135.66 | $136.40 | $117.56 | $118.75 | -11.43% | 6,203,118 |
| Apr 8, 2024 | $140.22 | $141.45 | $133.31 | $134.07 | -4.56% | 5,019,897 |
| Apr 1, 2024 | $133.61 | $140.87 | $131.36 | $140.47 | +4.87% | 5,373,929 |
| Mar 25, 2024 | $131.20 | $136.63 | $130.84 | $133.95 | +2.10% | 4,392,893 |
| Mar 18, 2024 | $124.12 | $132.86 | $122.83 | $131.19 | +6.53% | 8,905,832 |
| Mar 11, 2024 | $149.89 | $150.23 | $121.00 | $123.15 | -18.57% | 14,434,450 |
| Mar 4, 2024 | $147.51 | $156.94 | $146.57 | $151.24 | +2.76% | 6,090,417 |
| Feb 26, 2024 | $139.58 | $148.14 | $139.31 | $147.18 | +5.49% | 5,360,675 |
| Feb 20, 2024 | $137.18 | $141.50 | $135.71 | $139.52 | +0.74% | 2,947,478 |
| Feb 12, 2024 | $139.82 | $142.99 | $135.20 | $138.50 | -0.91% | 5,470,446 |
| Feb 5, 2024 | $130.30 | $140.26 | $128.20 | $139.77 | +6.52% | 4,814,222 |
| Jan 29, 2024 | $122.97 | $132.49 | $122.26 | $131.22 | +6.49% | 6,027,696 |
| Jan 22, 2024 | $125.86 | $126.71 | $122.85 | $123.22 | -1.10% | 5,034,253 |
| Jan 16, 2024 | $127.72 | $127.72 | $119.89 | $124.59 | -2.77% | 6,202,840 |
| Jan 8, 2024 | $127.41 | $130.72 | $126.47 | $128.14 | +1.08% | 7,158,669 |
| Jan 2, 2024 | $125.94 | $130.32 | $122.77 | $126.77 | -0.49% | 8,678,239 |
| Dec 26, 2023 | $128.76 | $129.72 | $126.59 | $127.40 | -0.38% | 4,169,307 |
| Dec 18, 2023 | $134.34 | $134.90 | $126.36 | $127.88 | -3.78% | 7,686,250 |
| Dec 11, 2023 | $120.00 | $137.94 | $118.83 | $132.91 | +11.69% | 39,874,156 |
| Dec 4, 2023 | $117.80 | $119.86 | $113.36 | $119.00 | +1.79% | 9,074,983 |
| Nov 27, 2023 | $130.51 | $132.26 | $111.62 | $116.91 | -10.87% | 18,606,565 |
| Nov 20, 2023 | $132.33 | $132.98 | $129.43 | $131.17 | -0.17% | 3,255,892 |
| Nov 13, 2023 | $127.78 | $134.93 | $127.47 | $131.39 | +2.44% | 6,799,578 |
| Nov 6, 2023 | $128.28 | $128.93 | $124.58 | $128.26 | -0.11% | 5,191,739 |
| Oct 30, 2023 | $123.61 | $129.00 | $119.24 | $128.40 | +4.77% | 7,421,879 |
| Oct 23, 2023 | $124.26 | $125.83 | $120.40 | $122.55 | -1.98% | 8,399,867 |
| Oct 16, 2023 | $136.79 | $139.49 | $124.48 | $125.02 | -8.06% | 9,097,359 |
| Oct 9, 2023 | $128.93 | $141.38 | $128.57 | $135.98 | +4.64% | 9,524,290 |
| Oct 2, 2023 | $126.42 | $131.84 | $126.16 | $129.95 | +2.41% | 8,913,974 |
| Sep 25, 2023 | $107.27 | $127.35 | $104.72 | $126.89 | +17.93% | 13,975,467 |
| Sep 18, 2023 | $105.80 | $108.96 | $104.45 | $107.60 | +1.45% | 4,520,234 |
| Sep 11, 2023 | $108.28 | $108.76 | $105.66 | $106.06 | -1.18% | 5,975,711 |
| Sep 5, 2023 | $114.36 | $114.90 | $106.89 | $107.33 | -7.01% | 5,120,303 |
| Aug 28, 2023 | $108.95 | $117.29 | $108.58 | $115.42 | +11.82% | 17,134,292 |
| Aug 21, 2023 | $102.73 | $105.80 | $101.83 | $103.22 | +0.79% | 4,786,365 |
| Aug 14, 2023 | $105.57 | $107.13 | $100.18 | $102.41 | -3.23% | 3,399,566 |
| Aug 7, 2023 | $109.39 | $109.57 | $105.56 | $105.83 | -2.58% | 4,471,670 |
| Jul 31, 2023 | $109.27 | $111.02 | $106.62 | $108.63 | -0.28% | 4,584,771 |
| Jul 24, 2023 | $112.53 | $113.59 | $107.67 | $108.93 | -3.09% | 5,841,730 |
| Jul 17, 2023 | $111.37 | $115.25 | $110.95 | $112.40 | +0.71% | 6,377,091 |
| Jul 10, 2023 | $109.19 | $113.04 | $109.01 | $111.61 | +2.22% | 4,107,825 |
| Jul 3, 2023 | $107.77 | $111.16 | $106.82 | $109.19 | +1.17% | 3,206,937 |
| Jun 26, 2023 | $103.24 | $109.00 | $101.22 | $107.93 | +4.75% | 5,157,068 |
| Jun 20, 2023 | $104.99 | $107.30 | $102.25 | $103.04 | -2.20% | 5,571,883 |
| Jun 12, 2023 | $95.31 | $106.50 | $95.31 | $105.36 | +11.37% | 10,298,881 |
| Jun 5, 2023 | $91.66 | $95.49 | $90.07 | $94.60 | +2.53% | 3,624,173 |
| May 30, 2023 | $92.37 | $92.65 | $88.65 | $92.27 | +0.76% | 3,969,409 |
| May 22, 2023 | $83.63 | $92.19 | $83.63 | $91.57 | +9.01% | 5,188,398 |
| May 15, 2023 | $79.65 | $84.52 | $79.08 | $84.00 | +5.54% | 3,782,386 |
| May 8, 2023 | $77.65 | $80.34 | $77.22 | $79.59 | +3.00% | 3,340,798 |
| May 1, 2023 | $77.90 | $80.29 | $75.48 | $77.27 | -1.13% | 4,196,141 |
| Apr 24, 2023 | $78.87 | $79.35 | $75.50 | $78.15 | -0.84% | 5,243,773 |
| Apr 17, 2023 | $83.60 | $84.90 | $78.25 | $78.81 | -5.91% | 5,035,581 |
| Apr 10, 2023 | $81.85 | $85.09 | $81.85 | $83.76 | +2.05% | 4,445,535 |
| Apr 3, 2023 | $88.20 | $89.10 | $81.87 | $82.08 | -6.90% | 4,175,723 |
| Mar 27, 2023 | $83.66 | $88.30 | $82.29 | $88.16 | +5.75% | 5,246,625 |
| Mar 20, 2023 | $79.54 | $84.74 | $79.43 | $83.37 | +5.59% | 7,631,605 |
| Mar 13, 2023 | $80.24 | $83.87 | $74.16 | $78.96 | -3.60% | 11,150,542 |
| Mar 6, 2023 | $85.38 | $85.68 | $81.51 | $81.91 | -3.94% | 4,938,332 |
| Feb 27, 2023 | $84.01 | $85.70 | $82.68 | $85.27 | +2.28% | 5,164,948 |
| Feb 21, 2023 | $83.71 | $84.64 | $81.28 | $83.37 | -0.56% | 3,904,101 |
| Feb 13, 2023 | $82.63 | $84.92 | $82.34 | $83.84 | +1.44% | 5,191,702 |
| Feb 6, 2023 | $81.32 | $83.66 | $80.86 | $82.65 | +0.58% | 7,144,247 |
| Jan 30, 2023 | $76.40 | $82.69 | $76.17 | $82.17 | +6.44% | 7,268,439 |
| Jan 23, 2023 | $79.60 | $81.62 | $77.18 | $77.20 | -2.80% | 6,710,719 |
| Jan 17, 2023 | $76.90 | $79.67 | $76.88 | $79.42 | +2.27% | 6,921,876 |
| Jan 9, 2023 | $68.79 | $77.69 | $68.79 | $77.66 | +14.24% | 9,634,156 |
| Jan 3, 2023 | $68.80 | $69.12 | $64.74 | $67.98 | -0.32% | 5,207,141 |
| Dec 27, 2022 | $69.20 | $69.51 | $67.23 | $68.20 | -1.17% | 2,222,036 |
| Dec 19, 2022 | $69.23 | $71.06 | $67.73 | $69.01 | -0.09% | 4,940,269 |
| Dec 12, 2022 | $71.49 | $73.79 | $67.50 | $69.07 | -3.36% | 9,823,990 |
| Dec 5, 2022 | $71.04 | $72.20 | $69.91 | $71.47 | -0.42% | 5,062,008 |
| Nov 28, 2022 | $69.90 | $73.33 | $68.33 | $71.77 | +1.61% | 5,352,018 |
| Nov 21, 2022 | $68.91 | $71.79 | $68.50 | $70.63 | +1.82% | 3,948,110 |
| Nov 14, 2022 | $65.68 | $69.48 | $65.30 | $69.37 | +4.92% | 6,338,118 |
| Nov 7, 2022 | $64.01 | $67.10 | $61.69 | $66.12 | +3.34% | 8,039,405 |
| Oct 31, 2022 | $64.77 | $66.30 | $61.64 | $63.98 | -2.10% | 5,514,571 |
| Oct 24, 2022 | $62.72 | $66.18 | $61.96 | $65.35 | +4.49% | 5,582,594 |
| Oct 17, 2022 | $60.30 | $62.80 | $58.95 | $62.54 | +6.14% | 5,288,585 |
| Oct 10, 2022 | $60.30 | $60.54 | $55.36 | $58.92 | -2.13% | 6,527,990 |
| Oct 3, 2022 | $58.67 | $62.53 | $57.71 | $60.20 | +4.31% | 5,911,783 |
| Sep 26, 2022 | $55.96 | $60.34 | $55.58 | $57.71 | +2.61% | 7,595,828 |
| Sep 19, 2022 | $57.90 | $61.15 | $55.26 | $56.24 | -3.70% | 5,407,786 |
| Sep 12, 2022 | $61.43 | $61.58 | $57.57 | $58.40 | -3.84% | 6,126,066 |
| Sep 6, 2022 | $58.00 | $60.88 | $56.02 | $60.73 | +5.05% | 3,992,919 |
| Aug 29, 2022 | $61.35 | $62.57 | $57.24 | $57.81 | -6.97% | 4,951,231 |
| Aug 22, 2022 | $61.92 | $64.19 | $61.33 | $62.14 | -1.65% | 2,679,668 |
| Aug 15, 2022 | $62.12 | $65.88 | $61.68 | $63.18 | +1.28% | 3,860,780 |
| Aug 8, 2022 | $61.20 | $62.83 | $58.36 | $62.38 | +2.06% | 4,888,648 |
| Aug 1, 2022 | $58.56 | $61.35 | $58.44 | $61.12 | +3.00% | 3,700,964 |
| Jul 25, 2022 | $54.88 | $59.87 | $54.36 | $59.34 | +8.25% | 3,885,559 |
| Jul 18, 2022 | $53.67 | $56.71 | $52.65 | $54.82 | +2.91% | 3,716,112 |
| Jul 11, 2022 | $51.48 | $53.35 | $50.61 | $53.27 | +2.32% | 4,308,001 |
| Jul 5, 2022 | $49.98 | $52.70 | $48.80 | $52.06 | +1.90% | 4,045,486 |
| Jun 27, 2022 | $55.07 | $55.93 | $50.03 | $51.09 | -6.57% | 4,663,233 |
| Jun 21, 2022 | $54.53 | $55.34 | $52.20 | $54.68 | +2.00% | 4,818,256 |
| Jun 13, 2022 | $57.69 | $59.87 | $51.90 | $53.61 | -9.69% | 9,967,617 |
| Jun 6, 2022 | $61.92 | $63.38 | $59.06 | $59.36 | -3.40% | 3,047,251 |
| May 31, 2022 | $61.03 | $62.40 | $59.76 | $61.45 | -0.86% | 3,334,461 |
| May 23, 2022 | $57.85 | $62.00 | $55.62 | $61.98 | +7.89% | 3,072,554 |
| May 16, 2022 | $57.83 | $61.44 | $55.56 | $57.45 | -1.24% | 3,778,223 |
| May 9, 2022 | $57.13 | $58.94 | $55.11 | $58.17 | +0.14% | 3,867,438 |
| May 2, 2022 | $57.50 | $60.42 | $56.48 | $58.09 | +0.62% | 3,799,058 |
| Apr 25, 2022 | $57.02 | $60.14 | $56.13 | $57.73 | +0.47% | 4,058,839 |
| Apr 18, 2022 | $56.61 | $60.76 | $56.56 | $57.46 | +0.90% | 3,089,412 |
| Apr 11, 2022 | $57.10 | $58.68 | $56.65 | $56.95 | -0.99% | 3,497,731 |
| Apr 4, 2022 | $62.51 | $62.67 | $56.29 | $57.52 | -6.93% | 6,013,348 |
| Mar 28, 2022 | $61.89 | $62.77 | $59.81 | $61.80 | -1.04% | 5,370,145 |
| Mar 21, 2022 | $62.70 | $63.36 | $60.60 | $62.45 | -0.38% | 4,310,292 |
| Mar 14, 2022 | $55.58 | $62.74 | $53.97 | $62.69 | +12.67% | 9,307,559 |
| Mar 7, 2022 | $54.87 | $56.65 | $52.43 | $55.64 | +1.55% | 7,123,481 |
| Feb 28, 2022 | $58.40 | $58.85 | $54.15 | $54.79 | -7.70% | 8,875,556 |
| Feb 22, 2022 | $58.83 | $60.08 | $54.20 | $59.36 | -0.34% | 8,000,944 |
| Feb 14, 2022 | $60.29 | $62.10 | $58.96 | $59.56 | -1.62% | 7,385,787 |
| Feb 7, 2022 | $60.65 | $63.54 | $60.14 | $60.54 | -0.13% | 7,279,857 |
| Jan 31, 2022 | $59.30 | $63.29 | $59.30 | $60.62 | +1.51% | 5,351,836 |
| Jan 24, 2022 | $62.25 | $62.98 | $57.66 | $59.72 | -6.28% | 11,661,244 |
| Jan 18, 2022 | $69.42 | $69.99 | $63.50 | $63.72 | -9.90% | 3,650,928 |
| Jan 10, 2022 | $68.81 | $71.65 | $67.11 | $70.72 | +1.93% | 3,557,946 |
| Jan 3, 2022 | $70.95 | $72.09 | $69.18 | $69.38 | -1.38% | 4,943,960 |
| Dec 27, 2021 | $70.00 | $72.11 | $69.90 | $70.35 | +0.77% | 3,244,922 |
| Dec 20, 2021 | $64.27 | $70.79 | $62.45 | $69.81 | +6.45% | 4,991,157 |
| Dec 13, 2021 | $64.91 | $66.55 | $61.36 | $65.58 | +0.28% | 8,514,792 |
| Dec 6, 2021 | $59.65 | $65.87 | $59.20 | $65.40 | +10.87% | 5,087,886 |
| Nov 29, 2021 | $61.00 | $61.27 | $56.75 | $58.99 | -1.50% | 4,645,751 |
| Nov 22, 2021 | $62.57 | $63.46 | $59.20 | $59.89 | -3.61% | 2,711,577 |
| Nov 15, 2021 | $64.60 | $64.99 | $62.09 | $62.13 | -3.34% | 2,931,820 |
| Nov 8, 2021 | $65.56 | $65.79 | $63.08 | $64.28 | -1.46% | 2,999,529 |
| Nov 1, 2021 | $60.25 | $65.36 | $60.17 | $65.23 | +8.79% | 3,534,878 |
| Oct 25, 2021 | $61.92 | $62.81 | $58.42 | $59.96 | -2.69% | 4,111,892 |
| Oct 18, 2021 | $61.94 | $63.60 | $60.74 | $61.62 | -1.19% | 3,923,816 |
| Oct 11, 2021 | $62.86 | $64.32 | $60.42 | $62.36 | -0.40% | 4,553,972 |
| Oct 4, 2021 | $59.34 | $63.53 | $58.79 | $62.61 | +5.40% | 4,332,997 |
| Sep 27, 2021 | $62.22 | $62.76 | $55.92 | $59.40 | -4.52% | 8,843,508 |
| Sep 20, 2021 | $59.30 | $62.66 | $58.15 | $62.21 | +2.17% | 5,693,784 |
| Sep 13, 2021 | $63.39 | $63.78 | $60.79 | $60.89 | -3.26% | 5,463,082 |
| Sep 7, 2021 | $62.31 | $63.54 | $61.52 | $62.94 | +1.50% | 2,912,670 |
| Aug 30, 2021 | $62.43 | $63.05 | $60.81 | $62.01 | +0.10% | 2,666,378 |
| Aug 23, 2021 | $60.05 | $62.32 | $59.01 | $61.95 | +3.98% | 3,594,583 |
| Aug 16, 2021 | $60.43 | $60.65 | $58.13 | $59.58 | -1.73% | 2,775,749 |
| Aug 9, 2021 | $59.54 | $60.91 | $58.88 | $60.63 | +1.61% | 2,293,964 |
| Aug 2, 2021 | $60.00 | $61.23 | $58.51 | $59.67 | +0.22% | 3,157,390 |
| Jul 26, 2021 | $56.98 | $59.90 | $55.58 | $59.54 | +4.57% | 3,767,057 |
| Jul 19, 2021 | $53.82 | $56.97 | $53.21 | $56.94 | +3.77% | 3,863,497 |
| Jul 12, 2021 | $57.86 | $58.62 | $54.69 | $54.87 | -5.22% | 3,477,230 |
| Jul 6, 2021 | $58.44 | $58.44 | $55.50 | $57.89 | -0.84% | 3,017,810 |
| Jun 28, 2021 | $57.86 | $58.59 | $57.60 | $58.38 | +1.62% | 3,103,331 |
| Jun 21, 2021 | $56.12 | $58.06 | $55.55 | $57.45 | +3.22% | 5,779,011 |
| Jun 14, 2021 | $58.15 | $58.95 | $55.33 | $55.66 | -3.85% | 8,158,478 |
| Jun 7, 2021 | $57.82 | $58.28 | $56.95 | $57.89 | +0.14% | 2,965,848 |
| Jun 1, 2021 | $56.83 | $57.85 | $55.81 | $57.81 | +2.41% | 2,569,874 |
| May 24, 2021 | $54.72 | $57.01 | $54.56 | $56.45 | +3.88% | 4,414,477 |
| May 17, 2021 | $53.58 | $55.21 | $52.33 | $54.34 | +0.74% | 2,999,305 |
| May 10, 2021 | $54.73 | $54.80 | $50.85 | $53.94 | -1.62% | 4,127,125 |
| May 3, 2021 | $52.94 | $54.85 | $51.37 | $54.83 | +4.60% | 4,917,316 |
| Apr 26, 2021 | $54.41 | $55.25 | $52.29 | $52.42 | -3.34% | 3,087,792 |
| Apr 19, 2021 | $54.00 | $54.63 | $53.23 | $54.23 | -0.39% | 3,195,933 |
| Apr 12, 2021 | $53.19 | $54.75 | $53.12 | $54.44 | +1.87% | 4,591,489 |
| Apr 5, 2021 | $53.33 | $54.25 | $52.85 | $53.44 | +0.89% | 4,405,105 |
| Mar 29, 2021 | $51.50 | $53.00 | $50.58 | $52.97 | +2.42% | 4,274,095 |
| Mar 22, 2021 | $51.15 | $51.80 | $47.92 | $51.72 | +1.31% | 5,568,014 |
| Mar 15, 2021 | $48.41 | $52.03 | $48.03 | $51.05 | +5.45% | 9,395,944 |
| Mar 8, 2021 | $43.26 | $48.60 | $43.09 | $48.41 | +11.65% | 4,843,052 |
| Mar 1, 2021 | $43.96 | $45.32 | $41.43 | $43.36 | +0.44% | 4,180,933 |
| Feb 22, 2021 | $44.08 | $45.27 | $42.15 | $43.17 | -3.10% | 5,570,045 |
| Feb 16, 2021 | $44.95 | $45.47 | $43.65 | $44.55 | -0.36% | 3,309,928 |
| Feb 8, 2021 | $44.80 | $45.82 | $44.01 | $44.71 | +0.29% | 3,558,816 |
| Feb 1, 2021 | $41.85 | $45.23 | $41.35 | $44.58 | +7.76% | 3,679,118 |
| Jan 25, 2021 | $45.23 | $45.25 | $40.87 | $41.37 | -8.51% | 5,322,924 |
| Jan 19, 2021 | $44.89 | $46.04 | $44.51 | $45.22 | +1.39% | 3,319,338 |
| Jan 11, 2021 | $43.82 | $46.18 | $43.67 | $44.60 | +0.31% | 4,413,202 |
| Jan 4, 2021 | $43.00 | $45.09 | $41.63 | $44.46 | +4.54% | 4,807,088 |
| Dec 28, 2020 | $43.49 | $43.70 | $41.67 | $42.53 | -0.79% | 2,078,154 |
| Dec 21, 2020 | $41.65 | $43.65 | $41.07 | $42.87 | +1.04% | 3,214,492 |
| Dec 14, 2020 | $40.32 | $45.39 | $40.08 | $42.43 | +7.09% | 10,485,646 |
| Dec 7, 2020 | $40.58 | $40.83 | $39.06 | $39.62 | -2.29% | 3,568,410 |
| Nov 30, 2020 | $38.94 | $40.61 | $38.15 | $40.55 | +2.94% | 4,171,188 |
| Nov 23, 2020 | $37.84 | $39.60 | $37.63 | $39.39 | +5.24% | 2,205,769 |
| Nov 16, 2020 | $38.05 | $39.00 | $37.17 | $37.43 | -0.74% | 4,272,415 |
| Nov 9, 2020 | $37.69 | $38.32 | $36.03 | $37.71 | +4.92% | 4,323,058 |
| Nov 2, 2020 | $33.36 | $36.03 | $33.19 | $35.94 | +8.45% | 4,002,123 |
| Oct 26, 2020 | $35.13 | $35.14 | $31.41 | $33.14 | -7.27% | 5,844,993 |
| Oct 19, 2020 | $36.45 | $36.73 | $34.65 | $35.74 | -1.57% | 5,155,267 |
| Oct 12, 2020 | $36.63 | $36.87 | $34.83 | $36.31 | -0.16% | 5,302,787 |
| Oct 5, 2020 | $34.90 | $37.06 | $34.78 | $36.37 | +5.82% | 5,782,586 |
| Sep 28, 2020 | $33.90 | $35.15 | $33.08 | $34.37 | +2.78% | 7,991,772 |
| Sep 21, 2020 | $32.63 | $35.14 | $32.16 | $33.44 | +0.06% | 11,885,563 |
| Sep 14, 2020 | $31.06 | $34.50 | $31.00 | $33.42 | +8.90% | 9,563,924 |
| Sep 8, 2020 | $32.36 | $32.36 | $30.42 | $30.69 | -6.75% | 4,413,479 |
| Aug 31, 2020 | $34.96 | $35.38 | $32.43 | $32.91 | -6.40% | 5,002,399 |
| Aug 24, 2020 | $34.70 | $35.16 | $33.62 | $35.16 | +2.75% | 3,940,415 |
| Aug 17, 2020 | $34.97 | $35.22 | $33.55 | $34.22 | -1.55% | 4,265,272 |
| Aug 10, 2020 | $35.12 | $35.90 | $34.49 | $34.76 | -0.88% | 3,278,966 |
| Aug 3, 2020 | $35.00 | $35.78 | $34.59 | $35.07 | +0.60% | 3,937,192 |
| Jul 27, 2020 | $32.98 | $34.99 | $32.69 | $34.86 | +5.96% | 4,546,535 |
| Jul 20, 2020 | $33.78 | $34.57 | $32.88 | $32.90 | -2.92% | 3,366,595 |
| Jul 13, 2020 | $31.76 | $34.85 | $30.94 | $33.89 | +8.24% | 6,219,202 |
| Jul 6, 2020 | $31.41 | $32.38 | $30.15 | $31.31 | -0.45% | 5,070,492 |
| Jun 29, 2020 | $31.08 | $32.49 | $30.87 | $31.45 | +2.84% | 5,314,647 |
| Jun 22, 2020 | $33.50 | $34.63 | $30.52 | $30.58 | -8.74% | 10,460,838 |
| Jun 15, 2020 | $29.69 | $35.17 | $29.24 | $33.51 | +8.80% | 10,978,274 |
| Jun 8, 2020 | $35.05 | $35.45 | $29.77 | $30.80 | -11.65% | 6,453,445 |
| Jun 1, 2020 | $30.11 | $35.70 | $29.86 | $34.86 | +16.51% | 6,466,168 |
| May 26, 2020 | $30.43 | $32.02 | $29.54 | $29.92 | +2.78% | 4,680,176 |
| May 18, 2020 | $29.28 | $31.34 | $28.88 | $29.11 | +3.85% | 5,903,924 |
| May 11, 2020 | $27.95 | $28.57 | $25.10 | $28.03 | -1.55% | 6,824,332 |
| May 4, 2020 | $26.23 | $28.51 | $25.85 | $28.47 | +7.11% | 4,455,385 |
| Apr 27, 2020 | $25.36 | $29.40 | $25.32 | $26.58 | +5.81% | 6,266,267 |
| Apr 20, 2020 | $25.18 | $25.60 | $23.05 | $25.12 | -2.82% | 7,283,747 |
| Apr 13, 2020 | $26.18 | $26.90 | $23.63 | $25.85 | -2.12% | 8,462,061 |
| Apr 6, 2020 | $23.73 | $27.29 | $23.34 | $26.41 | +17.95% | 5,361,536 |
| Mar 30, 2020 | $23.84 | $25.39 | $21.94 | $22.39 | -6.12% | 8,915,150 |
| Mar 23, 2020 | $18.36 | $25.82 | $18.00 | $23.85 | +28.99% | 12,198,700 |
| Mar 16, 2020 | $22.42 | $22.72 | $17.63 | $18.49 | -25.53% | 16,319,818 |
| Mar 9, 2020 | $29.61 | $31.41 | $22.29 | $24.83 | -23.32% | 13,603,265 |
| Mar 2, 2020 | $32.29 | $34.75 | $31.46 | $32.38 | +1.03% | 7,796,566 |
| Feb 24, 2020 | $35.92 | $36.32 | $31.03 | $32.05 | -13.94% | 8,095,693 |
| Feb 18, 2020 | $37.85 | $38.25 | $37.09 | $37.24 | -2.62% | 5,195,080 |
| Feb 10, 2020 | $38.46 | $40.11 | $38.07 | $38.24 | -1.32% | 5,879,711 |
| Feb 3, 2020 | $39.14 | $41.12 | $38.59 | $38.75 | -0.36% | 5,917,945 |
| Jan 27, 2020 | $41.84 | $41.98 | $38.66 | $38.89 | -9.24% | 8,819,812 |
| Jan 21, 2020 | $42.96 | $43.38 | $42.42 | $42.85 | -0.86% | 4,604,450 |
| Jan 13, 2020 | $42.00 | $44.00 | $41.98 | $43.22 | +3.10% | 5,160,572 |
| Jan 6, 2020 | $41.00 | $41.98 | $40.67 | $41.92 | +1.13% | 5,915,158 |
| Dec 30, 2019 | $41.23 | $42.00 | $41.03 | $41.45 | +0.53% | 3,715,258 |
| Dec 23, 2019 | $41.40 | $41.87 | $41.17 | $41.23 | -0.24% | 2,973,708 |
| Dec 16, 2019 | $40.07 | $44.20 | $40.06 | $41.33 | +3.40% | 18,367,602 |
| Dec 9, 2019 | $39.07 | $40.71 | $38.44 | $39.97 | +1.86% | 5,357,229 |
| Dec 2, 2019 | $38.91 | $39.65 | $37.56 | $39.24 | +1.03% | 6,156,964 |
| Nov 25, 2019 | $38.84 | $39.41 | $38.67 | $38.84 | +0.52% | 3,133,119 |
| Nov 18, 2019 | $39.00 | $39.21 | $38.28 | $38.64 | -0.97% | 5,379,042 |
| Nov 11, 2019 | $38.98 | $39.73 | $38.56 | $39.02 | -0.61% | 5,016,919 |
| Nov 4, 2019 | $37.65 | $39.43 | $37.57 | $39.26 | +5.48% | 7,439,143 |
| Oct 28, 2019 | $36.96 | $37.87 | $36.64 | $37.22 | +1.39% | 5,911,811 |
| Oct 21, 2019 | $36.50 | $37.02 | $36.11 | $36.71 | +1.41% | 6,388,935 |
| Oct 14, 2019 | $35.33 | $36.68 | $35.14 | $36.20 | +2.14% | 6,802,255 |
| Oct 7, 2019 | $35.39 | $36.14 | $34.56 | $35.44 | -0.20% | 9,867,938 |
| Sep 30, 2019 | $35.50 | $36.12 | $34.12 | $35.51 | +0.79% | 8,860,125 |
| Sep 23, 2019 | $30.50 | $35.96 | $30.36 | $35.23 | +14.83% | 19,074,652 |
| Sep 16, 2019 | $31.32 | $31.60 | $30.51 | $30.68 | -2.45% | 5,444,859 |
| Sep 9, 2019 | $30.27 | $32.40 | $30.07 | $31.45 | +4.80% | 5,979,997 |
| Sep 3, 2019 | $28.48 | $30.35 | $28.07 | $30.01 | +4.17% | 4,202,010 |
| Aug 26, 2019 | $27.06 | $29.29 | $25.65 | $28.81 | +8.06% | 5,912,948 |
| Aug 19, 2019 | $27.93 | $27.99 | $26.61 | $26.66 | -2.91% | 4,463,901 |
| Aug 12, 2019 | $27.84 | $28.88 | $26.66 | $27.46 | -2.49% | 4,048,338 |
| Aug 5, 2019 | $28.35 | $28.79 | $27.35 | $28.16 | -3.36% | 3,816,979 |
| Jul 29, 2019 | $31.09 | $31.63 | $28.93 | $29.14 | -6.36% | 5,056,395 |
| Jul 22, 2019 | $30.46 | $31.21 | $30.42 | $31.12 | +2.88% | 4,244,702 |
| Jul 15, 2019 | $30.79 | $30.99 | $30.07 | $30.25 | -1.66% | 3,949,217 |
| Jul 8, 2019 | $31.33 | $31.46 | $30.30 | $30.76 | -2.47% | 5,318,469 |
| Jul 1, 2019 | $31.92 | $32.24 | $31.09 | $31.54 | -0.19% | 6,391,172 |
| Jun 24, 2019 | $30.50 | $31.64 | $30.19 | $31.60 | +3.95% | 7,942,564 |
| Jun 17, 2019 | $26.49 | $30.70 | $26.31 | $30.40 | +14.85% | 11,335,426 |
| Jun 10, 2019 | $26.74 | $27.32 | $26.29 | $26.47 | +0.04% | 3,830,769 |
| Jun 3, 2019 | $24.75 | $26.72 | $24.52 | $26.46 | +7.60% | 4,231,549 |
| May 28, 2019 | $26.26 | $26.36 | $24.50 | $24.59 | -5.57% | 4,585,677 |
| May 20, 2019 | $27.28 | $27.85 | $25.94 | $26.04 | -5.72% | 5,125,286 |
| May 13, 2019 | $28.60 | $28.89 | $27.59 | $27.62 | -5.86% | 6,634,021 |
| May 6, 2019 | $29.94 | $30.79 | $28.39 | $29.34 | -5.48% | 4,782,386 |
| Apr 29, 2019 | $30.19 | $31.05 | $30.01 | $31.04 | +2.14% | 3,936,505 |
| Apr 22, 2019 | $31.00 | $31.50 | $30.10 | $30.39 | -2.41% | 4,490,242 |
| Apr 15, 2019 | $30.27 | $31.24 | $29.99 | $31.14 | +2.84% | 3,797,034 |
| Apr 8, 2019 | $29.10 | $30.30 | $28.96 | $30.28 | +3.84% | 4,588,819 |
| Apr 1, 2019 | $27.61 | $29.18 | $27.38 | $29.16 | +9.67% | 8,593,150 |
| Mar 25, 2019 | $26.79 | $27.15 | $26.10 | $26.59 | -1.04% | 5,259,111 |
| Mar 18, 2019 | $27.17 | $27.69 | $26.77 | $26.87 | -1.10% | 7,974,328 |
| Mar 11, 2019 | $27.19 | $27.99 | $26.78 | $27.17 | +0.56% | 10,389,457 |
| Mar 4, 2019 | $28.65 | $28.79 | $26.49 | $27.02 | -5.46% | 7,151,862 |
| Feb 25, 2019 | $29.39 | $29.57 | $28.24 | $28.58 | -2.12% | 5,487,748 |
| Feb 19, 2019 | $28.42 | $29.22 | $28.18 | $29.20 | +3.22% | 3,057,684 |
| Feb 11, 2019 | $27.29 | $28.55 | $27.14 | $28.29 | +3.82% | 6,306,627 |
| Feb 4, 2019 | $26.60 | $27.61 | $26.40 | $27.25 | +2.56% | 6,814,187 |
| Jan 28, 2019 | $25.27 | $26.77 | $25.27 | $26.57 | +2.86% | 5,950,150 |
| Jan 22, 2019 | $25.29 | $25.91 | $24.86 | $25.83 | +1.61% | 5,607,273 |
| Jan 14, 2019 | $24.37 | $25.54 | $24.23 | $25.42 | +3.54% | 6,978,376 |
| Jan 7, 2019 | $23.97 | $24.62 | $22.90 | $24.55 | +2.51% | 11,066,119 |
| Dec 31, 2018 | $24.64 | $24.83 | $23.02 | $23.95 | -2.20% | 11,440,399 |
| Dec 24, 2018 | $23.29 | $24.69 | $22.94 | $24.49 | +4.66% | 7,352,277 |
| Dec 17, 2018 | $21.79 | $25.39 | $21.49 | $23.40 | +7.14% | 23,512,896 |
| Dec 10, 2018 | $23.14 | $23.83 | $21.78 | $21.84 | -6.10% | 11,536,864 |
| Dec 3, 2018 | $25.50 | $25.79 | $23.25 | $23.26 | -6.85% | 7,878,793 |
| Nov 26, 2018 | $24.90 | $25.40 | $24.23 | $24.97 | +1.34% | 8,361,807 |
| Nov 19, 2018 | $24.80 | $24.96 | $23.57 | $24.64 | -1.40% | 5,051,304 |
| Nov 12, 2018 | $24.36 | $25.26 | $23.86 | $24.99 | -1.19% | 9,102,199 |
| Nov 5, 2018 | $26.12 | $26.25 | $24.94 | $25.29 | -3.21% | 7,274,472 |
| Oct 29, 2018 | $23.91 | $26.19 | $23.34 | $26.13 | +10.58% | 6,184,265 |
| Oct 22, 2018 | $24.13 | $24.40 | $23.04 | $23.63 | -1.25% | 9,997,895 |
| Oct 15, 2018 | $23.61 | $24.53 | $23.56 | $23.93 | +0.84% | 7,928,997 |
| Oct 8, 2018 | $25.52 | $25.68 | $23.28 | $23.73 | -7.74% | 12,383,375 |
| Oct 1, 2018 | $27.18 | $27.47 | $25.43 | $25.72 | -5.02% | 9,565,117 |
| Sep 24, 2018 | $29.73 | $30.21 | $26.88 | $27.08 | -9.31% | 22,554,040 |
| Sep 17, 2018 | $29.38 | $30.06 | $29.02 | $29.86 | +1.22% | 11,921,327 |
| Sep 10, 2018 | $29.27 | $29.74 | $28.98 | $29.50 | +1.20% | 8,043,220 |
| Sep 4, 2018 | $29.50 | $29.91 | $28.99 | $29.15 | -1.39% | 4,464,903 |
| Aug 27, 2018 | $28.31 | $29.92 | $28.31 | $29.56 | +5.20% | 5,839,145 |
| Aug 20, 2018 | $27.76 | $28.49 | $27.76 | $28.10 | +1.55% | 5,116,546 |
| Aug 13, 2018 | $28.03 | $28.30 | $27.39 | $27.67 | -1.46% | 4,283,217 |
| Aug 6, 2018 | $28.47 | $28.90 | $28.06 | $28.08 | -1.61% | 4,600,766 |
| Jul 30, 2018 | $28.07 | $28.78 | $27.83 | $28.54 | +1.75% | 4,686,327 |
| Jul 23, 2018 | $28.51 | $29.03 | $27.91 | $28.05 | -1.79% | 5,971,759 |
| Jul 16, 2018 | $28.67 | $29.14 | $28.40 | $28.56 | -0.38% | 5,524,882 |
| Jul 9, 2018 | $28.40 | $29.23 | $28.30 | $28.67 | +1.59% | 6,521,169 |
| Jul 2, 2018 | $27.23 | $28.23 | $27.11 | $28.22 | +2.02% | 5,209,687 |
| Jun 25, 2018 | $28.09 | $28.25 | $27.01 | $27.66 | -2.26% | 8,732,433 |
| Jun 18, 2018 | $27.48 | $28.34 | $26.39 | $28.30 | +2.06% | 18,305,918 |
| Jun 11, 2018 | $29.37 | $29.87 | $26.67 | $27.73 | -5.20% | 15,793,029 |
| Jun 4, 2018 | $28.71 | $29.52 | $28.46 | $29.25 | +1.99% | 6,337,572 |
| May 29, 2018 | $28.07 | $28.90 | $28.00 | $28.68 | +1.67% | 3,995,893 |
| May 21, 2018 | $28.12 | $28.47 | $27.71 | $28.21 | +1.00% | 4,023,496 |
| May 14, 2018 | $27.67 | $28.30 | $27.52 | $27.93 | +1.16% | 5,753,204 |
| May 7, 2018 | $27.54 | $27.78 | $27.33 | $27.61 | +0.62% | 5,986,991 |
| Apr 30, 2018 | $26.67 | $27.58 | $26.28 | $27.44 | +2.89% | 7,206,199 |
| Apr 23, 2018 | $28.13 | $28.29 | $26.52 | $26.67 | -4.55% | 9,779,105 |
| Apr 16, 2018 | $29.45 | $29.58 | $27.91 | $27.94 | -4.41% | 7,908,041 |
| Apr 9, 2018 | $28.24 | $29.44 | $27.86 | $29.23 | +4.58% | 7,945,606 |
| Apr 2, 2018 | $28.63 | $28.91 | $27.78 | $27.95 | -2.71% | 7,203,579 |
| Mar 26, 2018 | $29.08 | $29.31 | $28.14 | $28.73 | +0.49% | 9,156,618 |
| Mar 19, 2018 | $31.29 | $31.77 | $28.57 | $28.59 | -8.86% | 16,463,658 |
| Mar 12, 2018 | $28.25 | $31.68 | $28.06 | $31.37 | +11.28% | 21,205,083 |
| Mar 5, 2018 | $26.76 | $28.40 | $26.76 | $28.19 | +4.41% | 8,647,679 |
| Feb 26, 2018 | $26.66 | $27.80 | $26.16 | $27.00 | +1.47% | 7,688,755 |
| Feb 20, 2018 | $26.19 | $26.78 | $26.18 | $26.61 | +0.91% | 5,122,345 |
| Feb 12, 2018 | $25.56 | $26.61 | $25.39 | $26.37 | +3.66% | 7,797,805 |
| Feb 5, 2018 | $25.00 | $25.81 | $23.70 | $25.44 | +0.63% | 13,880,106 |
| Jan 29, 2018 | $26.35 | $26.47 | $25.17 | $25.28 | -4.71% | 11,070,232 |
| Jan 22, 2018 | $26.83 | $27.30 | $25.97 | $26.53 | -3.14% | 11,287,487 |
| Jan 16, 2018 | $27.87 | $28.64 | $27.35 | $27.39 | -0.98% | 13,563,137 |
| Jan 8, 2018 | $27.18 | $27.76 | $26.75 | $27.66 | +1.73% | 9,401,929 |
| Jan 2, 2018 | $26.50 | $27.53 | $26.26 | $27.19 | +3.58% | 8,218,508 |
| Dec 26, 2017 | $26.24 | $26.53 | $26.04 | $26.25 | -1.69% | 7,182,353 |
| Dec 18, 2017 | $28.30 | $28.44 | $26.62 | $26.70 | -4.20% | 17,752,138 |
| Dec 11, 2017 | $27.87 | $29.01 | $27.45 | $27.87 | -0.04% | 23,957,647 |
| Dec 4, 2017 | $28.87 | $29.03 | $27.55 | $27.88 | -2.45% | 14,170,717 |
| Nov 27, 2017 | $29.74 | $29.86 | $28.11 | $28.58 | -4.03% | 11,870,509 |
| Nov 20, 2017 | $29.43 | $30.02 | $29.21 | $29.78 | +1.92% | 5,106,480 |
| Nov 13, 2017 | $28.44 | $29.44 | $28.21 | $29.22 | +2.13% | 11,986,707 |
| Nov 6, 2017 | $27.92 | $28.74 | $27.29 | $28.61 | +2.11% | 12,258,959 |
| Oct 30, 2017 | $28.48 | $28.87 | $27.80 | $28.02 | -1.48% | 9,156,327 |
| Oct 23, 2017 | $28.11 | $28.48 | $27.62 | $28.44 | +1.72% | 8,892,261 |
| Oct 16, 2017 | $28.40 | $29.14 | $27.59 | $27.96 | -0.99% | 11,592,169 |
| Oct 9, 2017 | $29.96 | $29.98 | $28.02 | $28.24 | -5.20% | 14,310,681 |
| Oct 2, 2017 | $28.69 | $30.09 | $28.66 | $29.79 | +4.34% | 12,955,847 |
| Sep 25, 2017 | $29.08 | $30.20 | $27.76 | $28.55 | -3.02% | 26,023,706 |
| Sep 18, 2017 | $30.86 | $31.60 | $29.36 | $29.44 | -4.17% | 11,891,341 |
| Sep 11, 2017 | $30.74 | $31.45 | $30.54 | $30.72 | +0.92% | 8,683,508 |
| Sep 5, 2017 | $31.25 | $31.38 | $30.13 | $30.44 | -2.87% | 5,418,071 |
| Aug 28, 2017 | $30.32 | $31.47 | $30.08 | $31.34 | +3.43% | 4,958,076 |
| Aug 21, 2017 | $29.66 | $30.62 | $29.40 | $30.30 | +2.12% | 4,156,730 |
| Aug 14, 2017 | $29.18 | $30.20 | $29.18 | $29.67 | +1.54% | 7,447,950 |
| Aug 7, 2017 | $30.79 | $31.31 | $29.14 | $29.22 | -4.88% | 6,520,840 |
| Jul 31, 2017 | $30.61 | $31.38 | $30.37 | $30.72 | +0.49% | 6,249,655 |
| Jul 24, 2017 | $30.77 | $31.33 | $30.48 | $30.57 | -0.55% | 5,281,015 |
| Jul 17, 2017 | $30.51 | $31.10 | $30.04 | $30.74 | +0.82% | 4,923,387 |
| Jul 10, 2017 | $29.17 | $30.60 | $29.04 | $30.49 | +4.10% | 6,412,650 |
| Jul 3, 2017 | $29.32 | $29.75 | $28.74 | $29.29 | +0.34% | 5,143,324 |
| Jun 26, 2017 | $30.17 | $30.48 | $28.70 | $29.19 | -2.99% | 7,927,724 |
| Jun 19, 2017 | $28.78 | $30.19 | $28.43 | $30.09 | +5.73% | 13,937,863 |
| Jun 12, 2017 | $30.82 | $31.30 | $28.27 | $28.46 | -8.31% | 18,824,221 |
| Jun 5, 2017 | $30.86 | $31.70 | $30.58 | $31.04 | +0.58% | 7,099,212 |
| May 30, 2017 | $29.30 | $30.95 | $29.30 | $30.86 | +5.25% | 7,086,985 |
| May 22, 2017 | $28.73 | $29.98 | $28.59 | $29.32 | +2.59% | 7,417,977 |
| May 15, 2017 | $29.00 | $29.86 | $27.83 | $28.58 | -1.28% | 13,353,364 |
| May 8, 2017 | $28.94 | $29.19 | $28.66 | $28.95 | 0.00% | 8,331,719 |
| May 1, 2017 | $29.08 | $29.59 | $28.62 | $28.95 | -0.24% | 5,598,415 |
| Apr 24, 2017 | $29.40 | $29.75 | $28.94 | $29.02 | +0.24% | 7,170,028 |
| Apr 17, 2017 | $28.35 | $29.44 | $28.28 | $28.95 | +2.51% | 8,630,176 |
| Apr 10, 2017 | $28.70 | $29.15 | $28.23 | $28.24 | -1.67% | 7,804,485 |
| Apr 3, 2017 | $29.01 | $29.16 | $27.93 | $28.72 | -0.69% | 14,978,502 |
| Mar 27, 2017 | $28.40 | $29.17 | $28.39 | $28.92 | +0.63% | 9,494,054 |
| Mar 20, 2017 | $28.79 | $29.27 | $28.15 | $28.74 | -0.21% | 11,086,527 |
| Mar 13, 2017 | $26.30 | $28.83 | $26.18 | $28.80 | +9.38% | 15,891,938 |
| Mar 6, 2017 | $25.72 | $26.49 | $25.69 | $26.33 | +1.43% | 7,924,419 |
| Feb 27, 2017 | $26.11 | $26.34 | $25.18 | $25.96 | -1.03% | 6,645,201 |
| Feb 21, 2017 | $25.85 | $26.31 | $25.67 | $26.23 | +1.24% | 4,088,424 |
| Feb 13, 2017 | $25.40 | $26.02 | $24.89 | $25.91 | +1.85% | 9,614,251 |
| Feb 6, 2017 | $24.30 | $25.45 | $24.11 | $25.44 | +4.31% | 7,185,123 |
| Jan 30, 2017 | $23.71 | $24.50 | $23.45 | $24.39 | +2.14% | 7,493,918 |
| Jan 23, 2017 | $23.19 | $24.00 | $22.88 | $23.88 | +2.93% | 6,574,855 |
| Jan 17, 2017 | $23.35 | $23.53 | $22.98 | $23.20 | -1.61% | 5,402,455 |
| Jan 9, 2017 | $23.38 | $23.81 | $22.78 | $23.58 | +1.03% | 8,655,882 |
| Jan 3, 2017 | $23.84 | $24.17 | $23.26 | $23.34 | -1.39% | 6,882,953 |
| Dec 27, 2016 | $24.08 | $24.34 | $23.57 | $23.67 | -1.82% | 5,135,306 |
| Dec 19, 2016 | $24.12 | $24.54 | $23.85 | $24.11 | -0.17% | 11,571,630 |
| Dec 12, 2016 | $21.48 | $25.14 | $21.31 | $24.15 | +11.70% | 25,856,889 |
| Dec 5, 2016 | $20.69 | $21.82 | $20.44 | $21.62 | +5.46% | 10,047,474 |
| Nov 28, 2016 | $21.58 | $21.75 | $20.43 | $20.50 | -5.18% | 10,422,196 |
| Nov 21, 2016 | $20.48 | $21.84 | $20.32 | $21.62 | +5.93% | 8,792,036 |
| Nov 14, 2016 | $21.70 | $22.03 | $20.39 | $20.41 | – | 11,913,023 |
Seasonality
JBL 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 | 1.5% | 3.0% | 0.5% | 2.7% | 5.1% | 6.5% | 2.1% | -0.5% | 1.8% | 0.0% | 3.9% | 5.3% |
| Months up | 5 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 9 of 10 | 6 of 10 | 8 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 4.0% | 11.8% | 0.2% | 27.1% | 8.0% | 5.7% | -18.3% | -3.1% | -6.0% | -4.9% | ||
| 2025 | 12.9% | -4.6% | -12.2% | 7.7% | 14.7% | 29.8% | 2.3% | -8.2% | 6.0% | 1.7% | -4.6% | 8.2% |
| 2024 | -1.7% | 15.1% | -7.0% | -12.4% | 1.4% | -8.5% | 3.6% | -2.9% | 9.7% | 2.7% | 10.4% | 5.9% |
| 2023 | 15.3% | 5.7% | 6.2% | -11.4% | 14.7% | 20.6% | 2.5% | 3.5% | 10.9% | -3.2% | -6.0% | 10.5% |
| 2022 | -12.6% | -5.9% | 6.8% | -6.5% | 6.7% | -16.8% | 15.9% | 1.7% | -4.3% | 11.3% | 12.5% | -5.5% |
| 2021 | -2.7% | 4.5% | 20.8% | 0.5% | 7.9% | 3.0% | 2.4% | 3.9% | -5.5% | 2.7% | -2.4% | 20.3% |
| 2020 | -5.9% | -17.4% | -23.3% | 15.7% | 5.5% | 7.2% | 8.7% | -1.8% | 0.3% | -3.3% | 15.6% | 11.3% |
| 2019 | 7.5% | 6.9% | -6.4% | 13.6% | -18.4% | 28.5% | -2.3% | -6.4% | 24.2% | 2.9% | 5.7% | 6.4% |
| 2018 | -3.1% | 6.9% | 6.1% | -7.4% | 6.6% | -2.2% | 1.8% | 5.2% | -8.4% | -8.7% | 1.3% | -0.7% |
| 2017 | 1.3% | 6.7% | 13.4% | 0.3% | 3.4% | -2.4% | 4.5% | 3.1% | -8.9% | -0.9% | 2.3% | -9.0% |