Jabil Circuit

JBL
🏛️ usa →
202.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 159.18 159.37 154.01 159.03 20.6K
09:32 159.03 159.03 159.03 159.03 1.0K
09:33 159.03 159.51 158.74 159.21 3.5K
09:34 159.21 159.21 159.21 159.21 0.9K
09:35 159.21 159.55 159.21 159.21 9.8K
09:36 159.51 159.51 158.53 158.53 7.9K
09:37 158.50 158.50 158.45 158.45 1.2K
09:38 158.45 158.45 157.51 157.84 2.9K
09:39 157.84 157.84 157.83 157.83 1.1K
09:40 157.83 158.29 157.83 158.29 0.7K
09:41 158.29 158.32 158.29 158.32 0.3K
09:42 158.15 158.28 158.05 158.28 1.4K
09:43 158.20 158.20 158.20 158.20 0.5K
09:44 158.00 158.19 158.00 158.19 0.6K
09:45 158.19 158.19 157.99 157.99 1.3K
09:46 157.99 157.99 157.99 157.99 0.3K
09:47 158.08 158.08 158.08 158.08 0.3K
09:48 158.26 158.26 158.08 158.11 7.7K
09:49 158.11 158.11 157.72 157.72 1.1K
09:50 157.81 157.81 157.79 157.79 1.5K
09:51 157.79 157.79 157.79 157.79 0.4K
09:52 157.79 158.00 157.79 158.00 1.9K
09:53 158.00 158.38 158.00 158.05 2.0K
09:54 158.05 158.05 158.05 158.05 0.3K
09:55 158.05 158.18 158.05 158.18 1.2K
09:56 158.08 158.16 157.94 157.94 2.5K
09:57 157.97 157.97 157.77 157.92 4.6K
09:58 157.92 157.92 157.92 157.92 1.2K
09:59 157.92 158.06 157.92 158.06 0.6K
10:00 158.06 158.27 158.06 158.27 2.2K
10:01 158.09 158.09 158.09 158.09 2.4K
10:02 158.09 158.09 158.09 158.09 0.5K
10:03 158.09 158.09 158.07 158.07 0.8K
10:04 158.07 158.07 158.05 158.05 1.8K
10:05 158.05 158.05 157.80 157.80 1.9K
10:06 157.79 157.79 157.73 157.73 0.9K
10:07 157.73 157.83 157.73 157.83 1.4K
10:08 157.83 157.83 157.78 157.78 0.5K
10:09 157.83 157.85 157.83 157.85 0.8K
10:10 157.85 158.08 157.85 158.08 2.4K
10:11 158.08 158.08 158.07 158.07 0.8K
10:12 158.06 158.08 158.06 158.08 0.5K
10:13 158.06 158.24 158.06 158.16 6.6K
10:14 158.15 158.23 158.15 158.23 1.5K
10:15 158.23 158.23 158.05 158.05 1.5K
10:16 158.05 158.07 158.05 158.07 1.2K
10:17 158.07 158.07 158.06 158.06 0.3K
10:18 158.04 158.05 158.03 158.03 1.8K
10:19 158.03 158.03 158.02 158.02 0.5K
10:20 158.02 158.05 158.02 158.05 2.4K
10:21 158.05 158.05 158.05 158.05 1.1K
10:22 158.05 158.05 157.91 157.92 1.0K
10:23 157.92 157.97 157.92 157.97 1.1K
10:24 157.97 157.97 157.97 157.97 0.7K
10:25 157.97 157.97 157.97 157.97 0.2K
10:26 157.97 157.97 157.81 157.81 0.8K
10:27 157.81 157.81 157.72 157.72 1.3K
10:28 157.72 157.72 157.72 157.72 0.9K
10:29 157.72 157.79 157.72 157.77 0.8K
10:30 157.77 157.77 157.77 157.77 0.5K
10:31 157.77 157.84 157.77 157.84 0.9K
10:32 157.84 157.84 157.84 157.84 0.2K
10:33 157.84 157.84 157.54 157.71 2.5K
10:34 157.67 157.67 157.54 157.54 2.1K
10:35 157.54 157.54 157.41 157.41 0.9K
10:36 157.41 157.41 157.31 157.33 1.6K
10:37 157.33 157.33 157.18 157.18 0.5K
10:38 157.18 157.18 157.10 157.10 1.3K
10:39 157.14 157.21 157.14 157.21 2.5K
10:40 157.21 157.21 157.21 157.21 0.4K
10:41 157.21 157.21 157.07 157.17 1.1K
10:42 157.17 157.17 157.17 157.17 0.5K
10:43 157.17 157.32 157.17 157.32 0.8K
10:44 157.32 157.32 157.32 157.32 1.0K
10:45 157.32 157.32 157.17 157.17 1.0K
10:46 157.17 157.18 157.17 157.18 0.3K
10:47 157.18 157.18 157.18 157.18 0.2K
10:48 157.18 157.18 156.99 156.99 1.7K
10:49 156.99 157.03 156.99 157.03 0.2K
10:50 156.87 156.87 156.81 156.81 2.5K
10:51 156.65 156.65 156.65 156.65 4.3K
10:52 156.65 156.85 156.65 156.85 2.8K
10:53 156.85 156.87 156.76 156.87 3.4K
10:54 156.88 156.88 156.88 156.88 1.6K
10:55 157.04 157.04 157.04 157.04 2.7K
10:56 157.09 157.10 157.01 157.10 1.5K
10:57 157.10 157.10 157.10 157.10 0.7K
10:58 157.10 157.16 157.06 157.16 1.0K
10:59 157.04 157.04 157.02 157.02 1.7K
11:00 157.02 157.02 157.02 157.02 1.4K
11:01 157.02 157.21 157.02 157.21 1.3K
11:02 157.16 157.16 157.16 157.16 0.3K
11:03 157.16 157.16 157.13 157.13 0.4K
11:04 157.13 157.14 156.96 156.96 1.9K
11:05 156.96 156.96 156.96 156.96 0.6K
11:06 156.96 156.99 156.96 156.99 0.4K
11:07 156.99 157.03 156.93 157.03 3.6K
11:08 157.03 157.03 156.94 156.95 1.3K
11:09 156.95 156.95 156.95 156.95 0.4K
11:10 156.95 156.95 156.85 156.85 0.3K
11:11 156.78 156.82 156.78 156.82 1.2K
11:12 156.82 156.83 156.82 156.83 0.2K
11:13 156.71 156.71 156.71 156.71 1.5K
11:14 156.71 156.78 156.71 156.77 4.7K
11:15 156.87 156.87 156.60 156.60 1.9K
11:16 156.81 156.85 156.81 156.85 4.0K
11:17 156.75 156.75 156.59 156.61 2.5K
11:18 156.61 156.61 156.59 156.59 0.3K
11:19 156.59 156.61 156.59 156.61 0.3K
11:20 156.53 156.53 156.53 156.53 0.2K
11:21 156.61 156.65 156.61 156.65 0.6K
11:22 156.61 156.61 156.61 156.61 1.1K
11:23 156.67 156.81 156.67 156.71 3.6K
11:24 156.71 156.91 156.71 156.91 2.0K
11:25 156.91 156.91 156.71 156.71 2.4K
11:26 156.67 156.82 156.67 156.82 1.0K
11:27 156.82 156.82 156.54 156.64 2.1K
11:28 156.64 156.80 156.64 156.80 1.8K
11:29 156.80 156.80 156.80 156.80 0.0K
11:30 156.80 156.80 156.79 156.79 1.0K
11:31 156.79 156.79 156.79 156.79 0.9K
11:32 156.79 156.79 156.47 156.47 1.3K
11:33 156.47 156.54 156.35 156.54 2.9K
11:34 156.54 156.54 156.24 156.24 0.7K
11:35 156.36 156.37 156.36 156.37 0.5K
11:36 156.37 156.37 156.35 156.36 0.9K
11:37 156.36 156.36 156.23 156.23 1.4K
11:38 156.23 156.35 156.23 156.34 0.7K
11:39 156.34 156.52 156.34 156.52 1.7K
11:40 156.52 156.59 156.41 156.41 1.0K
11:41 156.41 156.41 156.41 156.41 0.3K
11:42 156.53 156.53 156.53 156.53 0.2K
11:43 156.53 156.53 156.53 156.53 0.4K
11:44 156.53 156.62 156.53 156.62 0.6K
11:45 156.62 156.62 156.35 156.35 1.6K
11:46 156.47 156.47 156.45 156.45 1.0K
11:47 156.45 156.45 156.45 156.45 0.3K
11:48 156.45 156.57 156.45 156.57 0.9K
11:49 156.60 156.60 156.50 156.50 1.2K
11:50 156.50 156.50 156.50 156.50 0.3K
11:51 156.50 156.51 156.50 156.51 0.3K
11:52 156.36 156.51 156.36 156.51 1.4K
11:53 156.46 156.46 156.46 156.46 1.1K
11:54 156.45 156.45 156.45 156.45 0.6K
11:55 156.45 156.45 156.42 156.43 0.5K
11:56 156.43 156.43 156.33 156.33 1.0K
11:57 156.33 156.33 156.33 156.33 0.1K
11:58 156.33 156.53 156.33 156.53 3.7K
11:59 156.53 156.61 156.48 156.61 0.8K
12:00 156.62 156.62 156.48 156.62 7.7K
12:01 156.62 156.63 156.62 156.63 0.3K
12:02 156.63 156.64 156.63 156.64 0.3K
12:03 156.64 156.64 156.62 156.63 1.8K
12:04 156.63 156.63 156.50 156.50 0.4K
12:05 156.50 156.50 156.49 156.49 0.8K
12:06 156.49 156.49 156.49 156.49 0.2K
12:07 156.49 156.61 156.49 156.61 2.7K
12:08 156.61 156.61 156.61 156.61 1.3K
12:09 156.61 156.61 156.53 156.53 0.5K
12:10 156.62 156.62 156.62 156.62 2.0K
12:11 156.53 156.64 156.53 156.64 1.0K
12:12 156.64 156.64 156.64 156.64 0.3K
12:13 156.64 156.95 156.62 156.89 17.6K
12:14 156.89 156.93 156.88 156.92 3.4K
12:15 156.92 156.92 156.53 156.53 4.2K
12:16 156.53 156.53 156.53 156.53 0.2K
12:17 156.53 156.73 156.53 156.64 3.3K
12:18 156.64 156.80 156.64 156.72 2.2K
12:19 156.81 156.81 156.53 156.53 1.7K
12:20 156.53 156.53 156.53 156.53 0.2K
12:21 156.53 156.63 156.53 156.53 3.3K
12:22 156.54 156.81 156.54 156.78 4.0K
12:23 156.78 157.18 156.78 157.18 6.1K
12:24 157.18 157.27 157.18 157.27 0.8K
12:25 157.27 157.40 157.27 157.38 0.8K
12:26 157.38 157.52 157.38 157.52 2.7K
12:27 157.52 157.52 157.52 157.52 0.4K
12:28 157.52 157.66 157.52 157.66 0.4K
12:29 157.66 157.66 157.66 157.66 0.2K
12:30 157.66 157.74 157.66 157.74 0.4K
12:31 157.74 157.74 157.74 157.74 0.8K
12:32 157.74 157.74 157.66 157.66 0.6K
12:33 157.75 157.75 157.75 157.75 0.8K
12:34 157.75 157.79 157.69 157.79 2.1K
12:35 157.79 157.79 157.79 157.79 0.6K
12:36 157.79 157.79 157.79 157.79 0.2K
12:37 157.79 157.82 157.79 157.82 0.5K
12:38 157.82 157.82 157.82 157.82 0.9K
12:39 157.82 157.86 157.79 157.79 0.7K
12:40 157.79 157.79 157.72 157.79 0.6K
12:41 157.79 157.79 157.78 157.78 0.5K
12:42 157.78 157.78 157.78 157.78 0.0K
12:43 157.78 157.87 157.78 157.87 0.9K
12:44 157.81 157.81 157.80 157.80 0.8K
12:45 157.80 157.80 157.80 157.80 0.3K
12:46 157.80 157.83 157.80 157.80 0.6K
12:47 157.80 157.80 157.79 157.79 0.5K
12:48 157.79 157.80 157.79 157.80 0.4K
12:49 157.80 157.80 157.80 157.80 0.1K
12:50 157.80 157.80 157.80 157.80 0.7K
12:51 157.80 157.80 157.70 157.70 3.2K
12:52 157.70 157.70 157.70 157.70 0.2K
12:53 157.70 157.70 157.58 157.58 2.1K
12:54 157.58 157.78 157.58 157.72 6.4K
12:55 157.72 157.72 157.72 157.72 0.6K
12:56 157.72 157.82 157.72 157.82 1.7K
12:57 157.83 157.89 157.83 157.89 1.7K
12:58 157.89 157.89 157.89 157.89 0.2K
12:59 157.89 157.91 157.89 157.90 0.8K
13:00 157.90 157.90 157.88 157.88 1.0K
13:01 157.88 157.88 157.88 157.88 0.3K
13:02 157.88 157.90 157.80 157.80 0.7K
13:03 157.80 157.80 157.80 157.80 0.6K
13:04 157.80 157.80 157.80 157.80 1.1K
13:05 157.80 157.90 157.80 157.89 3.1K
13:06 158.01 158.01 157.91 157.98 1.2K
13:07 157.98 157.98 157.98 157.98 0.2K
13:08 157.98 157.98 157.98 157.98 0.3K
13:09 157.98 157.98 157.98 157.98 0.2K
13:10 157.98 157.98 157.98 157.98 0.1K
13:11 157.93 158.01 157.93 158.01 2.6K
13:12 158.03 158.03 157.96 157.96 2.1K
13:13 157.96 157.96 157.96 157.96 0.1K
13:14 158.03 158.08 158.03 158.08 2.3K
13:15 158.08 158.08 158.08 158.08 0.8K
13:16 158.18 158.21 158.15 158.15 5.9K
13:17 158.14 158.14 158.14 158.14 0.8K
13:18 158.21 158.36 158.21 158.36 2.9K
13:19 158.36 158.36 158.35 158.35 0.3K
13:20 158.35 158.43 158.35 158.37 0.4K
13:21 158.37 158.37 158.37 158.37 0.2K
13:22 158.37 158.37 158.32 158.32 4.0K
13:23 158.32 158.32 158.31 158.31 0.6K
13:24 158.31 158.31 158.29 158.29 0.2K
13:25 158.29 158.36 158.29 158.36 0.2K
13:26 158.36 158.36 158.29 158.29 0.5K
13:27 158.29 158.29 158.29 158.29 0.2K
13:28 158.29 158.29 158.29 158.29 0.3K
13:29 158.29 158.37 158.29 158.37 2.5K
13:30 158.37 158.38 158.37 158.38 0.3K
13:31 158.38 158.43 158.38 158.42 2.0K
13:32 158.45 158.45 158.42 158.42 0.8K
13:33 158.42 158.42 158.42 158.42 0.1K
13:34 158.42 158.47 158.42 158.44 3.4K
13:35 158.55 158.55 158.51 158.51 9.5K
13:36 158.44 158.48 158.44 158.48 4.7K
13:37 158.48 158.48 158.48 158.48 0.3K
13:38 158.48 158.48 158.48 158.48 1.4K
13:39 158.48 158.49 158.48 158.49 0.6K
13:40 158.49 158.49 158.49 158.49 0.3K
13:41 158.49 158.49 158.45 158.45 0.8K
13:42 158.39 158.52 158.39 158.52 1.0K
13:43 158.52 158.52 158.50 158.50 0.9K
13:44 158.46 158.46 158.46 158.46 0.5K
13:45 158.46 158.46 158.45 158.45 0.3K
13:46 158.45 158.45 158.45 158.45 0.3K
13:47 158.45 158.45 158.45 158.45 0.8K
13:48 158.45 158.45 158.39 158.39 3.6K
13:49 158.34 158.34 158.14 158.24 4.4K
13:50 158.22 158.22 158.16 158.16 5.6K
13:51 158.16 158.16 158.05 158.05 50.3K
13:52 158.17 158.17 158.04 158.04 0.0K
13:53 158.04 158.10 158.04 158.04 0.8K
13:54 158.04 158.13 158.04 158.13 2.5K
13:55 158.13 158.13 158.01 158.11 11.5K
13:56 158.10 158.10 158.05 158.05 1.3K
13:57 158.05 158.05 158.04 158.04 0.8K
13:58 158.04 158.04 158.04 158.04 0.2K
13:59 158.07 158.17 158.07 158.17 13.4K
14:00 158.26 158.48 158.26 158.48 9.6K
14:01 158.49 158.49 158.49 158.49 0.6K
14:02 158.49 158.49 158.36 158.36 4.2K
14:03 158.36 158.36 158.36 158.36 0.7K
14:04 158.36 158.36 158.36 158.36 0.3K
14:05 158.36 158.36 158.36 158.36 0.5K
14:06 158.36 158.36 158.36 158.36 0.3K
14:07 158.35 158.35 158.35 158.35 0.3K
14:08 158.35 158.35 158.30 158.30 0.5K
14:09 158.30 158.30 158.30 158.30 0.7K
14:10 158.30 158.34 158.30 158.34 0.7K
14:11 158.34 158.34 158.34 158.34 0.4K
14:12 158.34 158.49 158.34 158.49 6.0K
14:13 158.49 158.53 158.44 158.44 4.0K
14:14 158.44 158.68 158.44 158.68 5.4K
14:15 158.63 158.63 158.63 158.63 0.3K
14:16 158.63 158.65 158.63 158.65 0.2K
14:17 158.65 158.65 158.43 158.48 21.2K
14:18 158.47 158.48 158.47 158.47 1.2K
14:19 158.50 158.50 158.47 158.47 3.7K
14:20 158.47 158.47 158.36 158.36 9.0K
14:21 158.32 158.34 158.21 158.21 3.9K
14:22 158.21 158.24 158.21 158.24 0.5K
14:23 158.24 158.24 158.20 158.21 0.6K
14:24 158.21 158.21 158.08 158.08 1.8K
14:25 158.08 158.10 158.08 158.10 1.8K
14:26 158.10 158.10 158.08 158.08 1.3K
14:27 158.08 158.21 158.03 158.21 2.9K
14:28 158.21 158.25 158.21 158.25 1.2K
14:29 158.25 158.29 158.25 158.25 1.8K
14:30 158.26 158.26 158.10 158.10 3.1K
14:31 158.15 158.17 158.15 158.17 1.6K
14:32 158.17 158.21 158.17 158.21 0.5K
14:33 158.21 158.21 158.20 158.20 2.8K
14:34 158.20 158.22 158.20 158.22 1.4K
14:35 158.22 158.22 158.13 158.13 0.8K
14:36 158.20 158.20 158.14 158.18 3.7K
14:37 158.18 158.18 158.18 158.18 0.8K
14:38 158.18 158.28 158.18 158.28 2.0K
14:39 158.27 158.52 158.27 158.52 2.8K
14:40 158.52 158.52 158.43 158.43 1.1K
14:41 158.43 158.51 158.43 158.51 1.2K
14:42 158.51 158.51 158.51 158.51 0.2K
14:43 158.49 158.49 158.40 158.40 1.6K
14:44 158.40 158.52 158.40 158.52 1.5K
14:45 158.44 158.51 158.44 158.51 3.4K
14:46 158.51 158.51 158.40 158.41 1.9K
14:47 158.41 158.50 158.41 158.50 0.5K
14:48 158.50 158.50 158.50 158.50 1.3K
14:49 158.50 158.51 158.50 158.51 1.2K
14:50 158.45 158.45 158.44 158.44 1.8K
14:51 158.44 158.44 158.33 158.33 5.0K
14:52 158.36 158.36 158.36 158.36 2.3K
14:53 158.36 158.36 158.35 158.35 4.4K
14:54 158.35 158.42 158.35 158.41 2.6K
14:55 158.41 158.41 158.33 158.33 1.8K
14:56 158.36 158.36 158.31 158.31 3.4K
14:57 158.22 158.22 158.13 158.13 2.9K
14:58 158.13 158.13 158.09 158.09 0.7K
14:59 158.05 158.05 158.05 158.05 2.1K
15:00 158.05 158.05 158.03 158.03 1.5K
15:01 158.03 158.08 158.03 158.08 7.4K
15:02 158.08 158.10 158.08 158.10 1.6K
15:03 158.10 158.10 158.03 158.03 1.9K
15:04 158.03 158.06 158.03 158.06 1.9K
15:05 158.06 158.15 158.06 158.15 4.4K
15:06 158.15 158.23 158.15 158.23 1.7K
15:07 158.23 158.31 158.23 158.31 5.1K
15:08 158.35 158.37 158.35 158.37 3.3K
15:09 158.37 158.37 158.28 158.34 1.9K
15:10 158.28 158.34 158.28 158.34 1.1K
15:11 158.34 158.34 158.28 158.34 2.7K
15:12 158.32 158.32 158.32 158.32 6.2K
15:13 158.37 158.37 158.32 158.33 8.6K
15:14 158.32 158.47 158.32 158.47 8.4K
15:15 158.46 158.50 158.46 158.50 6.5K
15:16 158.50 158.50 158.43 158.43 4.2K
15:17 158.32 158.40 158.27 158.33 3.5K
15:18 158.33 158.33 158.25 158.25 4.5K
15:19 158.30 158.40 158.30 158.39 3.7K
15:20 158.39 158.39 158.34 158.34 2.0K
15:21 158.34 158.44 158.34 158.44 2.5K
15:22 158.45 158.60 158.45 158.49 3.8K
15:23 158.49 158.57 158.49 158.57 2.8K
15:24 158.57 158.57 158.55 158.55 2.3K
15:25 158.55 158.62 158.54 158.59 5.8K
15:26 158.59 158.64 158.59 158.59 2.4K
15:27 158.59 158.59 158.53 158.53 4.1K
15:28 158.55 158.55 158.45 158.45 4.8K
15:29 158.52 158.52 158.37 158.37 3.0K
15:30 158.41 158.41 158.29 158.34 4.4K
15:31 158.34 158.34 158.31 158.34 2.0K
15:32 158.30 158.30 158.25 158.25 2.6K
15:33 158.25 158.29 158.22 158.29 2.8K
15:34 158.28 158.28 158.28 158.28 7.4K
15:35 158.25 158.31 158.25 158.31 10.3K
15:36 158.38 158.38 158.29 158.29 3.6K
15:37 158.28 158.28 158.17 158.17 13.6K
15:38 158.17 158.20 158.12 158.12 6.6K
15:39 158.05 158.05 157.87 157.87 6.4K
15:40 157.82 157.82 157.82 157.82 3.8K
15:41 157.77 157.83 157.74 157.83 19.9K
15:42 157.83 157.83 157.67 157.71 5.8K
15:43 157.71 157.71 157.59 157.66 12.2K
15:44 157.65 157.82 157.65 157.82 5.4K
15:45 157.82 157.98 157.82 157.98 6.9K
15:46 157.94 158.07 157.94 157.99 3.6K
15:47 157.99 157.99 157.70 157.70 8.9K
15:48 157.70 157.79 157.70 157.78 6.7K
15:49 157.77 157.85 157.77 157.84 5.7K
15:50 157.86 158.07 157.86 158.00 17.2K
15:51 158.27 158.31 158.24 158.29 16.2K
15:52 158.29 158.42 158.29 158.42 6.0K
15:53 158.41 158.48 158.34 158.34 12.8K
15:54 158.43 158.43 158.39 158.43 8.4K
15:55 158.38 158.38 158.05 158.17 19.8K
15:56 158.17 158.17 158.01 158.12 12.9K
15:57 158.11 158.17 158.11 158.17 15.0K
15:58 158.19 158.24 158.19 158.22 21.7K
15:59 158.23 158.28 158.17 158.17 40.3K
16:00 158.17 158.21 157.57 158.17 545.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available