Jabil Circuit

JBL
🏛️ usa →
202.08
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 157.65 158.51 157.07 158.25 27.3K
09:32 158.25 158.67 158.25 158.52 4.7K
09:33 157.93 158.01 157.93 158.01 7.4K
09:34 158.60 158.60 157.89 158.46 4.3K
09:35 158.46 158.46 158.46 158.46 1.1K
09:36 157.71 157.71 157.71 157.71 8.2K
09:37 157.71 158.14 157.71 158.14 2.7K
09:38 158.14 158.14 157.31 157.53 4.1K
09:39 157.53 157.75 157.53 157.59 5.8K
09:40 157.99 158.00 157.65 158.00 1.8K
09:41 158.00 158.00 157.53 157.66 5.1K
09:42 157.89 157.89 157.89 157.89 1.7K
09:43 157.69 157.69 157.59 157.59 2.1K
09:44 157.31 157.46 157.31 157.46 5.2K
09:45 157.46 157.46 157.05 157.05 2.3K
09:46 157.05 157.38 157.05 157.32 16.1K
09:47 157.32 157.32 156.78 156.78 1.8K
09:48 156.78 156.78 156.58 156.61 3.5K
09:49 156.83 156.83 156.66 156.66 1.3K
09:50 156.66 156.82 156.66 156.68 3.0K
09:51 156.68 156.98 156.60 156.98 5.0K
09:52 156.93 157.12 156.77 156.92 6.4K
09:53 156.97 156.97 156.62 156.63 15.7K
09:54 156.63 156.63 156.24 156.35 3.4K
09:55 156.24 156.32 156.24 156.32 3.0K
09:56 156.32 156.35 156.20 156.35 6.7K
09:57 156.43 156.75 156.43 156.74 6.2K
09:58 156.71 156.71 156.49 156.49 2.5K
09:59 156.55 156.57 156.35 156.57 6.2K
10:00 156.57 156.73 156.55 156.60 2.9K
10:01 156.60 156.67 156.30 156.67 23.6K
10:02 156.81 156.81 156.65 156.65 7.4K
10:03 156.67 156.67 156.67 156.67 1.6K
10:04 156.55 156.55 156.50 156.50 4.3K
10:05 156.45 156.46 156.18 156.31 2.3K
10:06 156.31 156.41 156.25 156.25 6.1K
10:07 156.25 156.25 156.11 156.11 1.4K
10:08 156.11 156.48 156.00 156.48 10.6K
10:09 156.48 156.94 156.48 156.74 3.3K
10:10 156.74 157.16 156.74 157.16 1.5K
10:11 157.16 157.16 156.84 157.10 1.2K
10:12 157.10 157.10 156.81 156.81 1.0K
10:13 156.81 156.81 156.81 156.81 0.8K
10:14 156.78 156.78 156.78 156.78 0.8K
10:15 156.64 156.64 156.43 156.59 4.1K
10:16 156.59 156.59 156.43 156.51 1.6K
10:17 156.51 156.51 156.32 156.32 1.4K
10:18 156.32 156.32 156.29 156.29 8.4K
10:19 156.29 156.29 156.15 156.15 2.7K
10:20 156.15 156.15 155.95 155.95 6.1K
10:21 155.95 155.97 155.79 155.80 3.3K
10:22 155.81 156.20 155.78 156.20 11.4K
10:23 156.33 156.58 156.22 156.48 8.8K
10:24 156.58 156.70 156.55 156.70 8.7K
10:25 156.92 157.52 156.65 157.52 8.4K
10:26 157.52 157.96 157.52 157.96 3.2K
10:27 157.96 157.96 157.62 157.62 3.9K
10:28 157.41 157.79 157.41 157.79 2.3K
10:29 157.79 157.90 157.79 157.88 1.5K
10:30 158.00 158.41 158.00 158.41 4.1K
10:31 158.41 158.41 158.03 158.11 3.0K
10:32 157.70 158.55 157.70 158.22 6.5K
10:33 158.22 158.22 158.08 158.22 1.3K
10:34 158.22 158.30 158.04 158.04 1.8K
10:35 158.41 158.41 158.41 158.41 0.8K
10:36 158.41 158.53 158.21 158.32 1.9K
10:37 158.22 158.76 158.22 158.76 10.6K
10:38 158.76 159.27 158.76 159.27 4.1K
10:39 159.27 159.34 158.99 159.34 5.8K
10:40 159.34 159.55 159.34 159.54 0.7K
10:41 159.62 159.96 159.62 159.96 2.7K
10:42 159.78 160.16 159.78 160.16 6.2K
10:43 160.59 160.59 160.52 160.52 1.5K
10:44 160.52 160.72 160.52 160.72 0.7K
10:45 160.42 160.53 160.18 160.29 6.3K
10:46 160.29 160.31 160.23 160.23 1.7K
10:47 160.23 160.23 159.80 159.80 1.3K
10:48 159.80 159.98 159.80 159.98 2.1K
10:49 159.98 159.98 159.92 159.92 2.4K
10:50 159.92 159.92 159.77 159.91 2.2K
10:51 159.91 160.10 159.91 160.10 1.1K
10:52 160.44 160.47 160.23 160.47 3.2K
10:53 160.22 160.46 160.22 160.46 2.8K
10:54 160.46 160.46 160.46 160.46 0.1K
10:55 160.35 160.53 160.23 160.31 9.8K
10:56 160.31 160.40 160.31 160.35 1.4K
10:57 160.35 160.44 160.35 160.42 1.4K
10:58 160.42 160.44 160.35 160.35 4.9K
10:59 160.21 160.36 160.21 160.36 1.5K
11:00 160.31 160.31 160.05 160.05 5.9K
11:01 159.95 160.12 159.95 160.11 5.5K
11:02 160.11 160.53 160.11 160.53 1.7K
11:03 160.54 160.60 160.54 160.60 0.9K
11:04 160.42 160.42 160.08 160.20 11.7K
11:05 160.20 160.20 159.90 159.96 1.8K
11:06 159.96 159.96 159.71 159.71 1.2K
11:07 159.71 159.71 159.62 159.62 0.4K
11:08 159.62 159.95 159.62 159.95 2.4K
11:09 159.85 159.85 159.71 159.71 1.8K
11:10 160.02 160.02 160.02 160.02 0.2K
11:11 160.02 160.42 160.02 160.42 1.5K
11:12 160.42 160.42 160.31 160.31 0.6K
11:13 160.31 160.31 160.31 160.31 0.4K
11:14 160.31 160.32 160.31 160.32 0.4K
11:15 160.32 160.32 160.32 160.32 0.1K
11:16 160.32 160.32 160.30 160.30 0.8K
11:17 160.30 160.30 160.30 160.30 1.8K
11:18 160.07 160.07 160.07 160.07 2.3K
11:19 160.12 160.24 160.12 160.24 1.6K
11:20 160.41 160.41 160.35 160.37 2.8K
11:21 160.37 160.37 160.30 160.30 0.6K
11:22 160.30 160.44 160.30 160.44 0.4K
11:23 160.43 160.43 160.43 160.43 0.9K
11:24 160.43 160.43 160.16 160.16 2.6K
11:25 160.16 160.16 160.16 160.16 0.4K
11:26 160.30 160.30 160.30 160.30 1.0K
11:27 160.30 160.30 160.20 160.21 5.9K
11:28 160.21 160.32 160.21 160.32 1.8K
11:29 160.32 160.32 160.32 160.32 0.0K
11:30 160.32 160.32 160.00 160.00 1.1K
11:31 160.09 160.09 159.93 159.93 3.2K
11:32 159.93 159.93 159.82 159.88 2.9K
11:33 160.17 160.17 160.10 160.10 2.1K
11:34 160.10 160.16 160.10 160.16 1.4K
11:35 160.16 160.33 160.16 160.33 0.7K
11:36 160.33 160.33 160.14 160.18 2.5K
11:37 160.18 160.18 160.18 160.18 0.6K
11:38 160.18 160.18 160.18 160.18 0.7K
11:39 160.16 160.16 160.16 160.16 0.6K
11:40 160.36 160.53 160.36 160.53 3.4K
11:41 160.53 160.53 160.50 160.53 0.4K
11:42 160.53 160.53 160.46 160.46 2.9K
11:43 160.23 160.23 160.17 160.17 1.2K
11:44 160.17 160.17 160.17 160.17 0.7K
11:45 160.30 160.30 160.30 160.30 1.6K
11:46 160.42 160.42 160.42 160.42 0.3K
11:47 160.34 160.34 160.34 160.34 1.0K
11:48 160.34 160.54 160.34 160.54 1.7K
11:49 160.54 160.54 160.54 160.54 0.7K
11:50 160.54 160.54 160.37 160.37 2.2K
11:51 160.37 160.37 160.37 160.37 0.5K
11:52 160.37 160.37 160.37 160.37 0.5K
11:53 160.37 160.37 160.37 160.37 0.3K
11:54 160.37 160.37 160.37 160.37 0.6K
11:55 160.37 160.37 160.37 160.37 0.2K
11:56 160.37 160.37 160.27 160.27 2.6K
11:57 160.27 160.27 160.00 160.00 1.4K
11:58 160.00 160.09 159.73 159.73 0.7K
11:59 159.73 159.73 159.73 159.73 0.2K
12:00 159.96 160.07 159.96 160.07 1.4K
12:01 160.07 160.18 159.94 160.18 1.4K
12:02 160.18 160.18 160.00 160.05 4.6K
12:03 160.05 160.05 160.05 160.05 0.5K
12:04 160.01 160.01 159.93 159.93 2.0K
12:05 159.94 159.95 159.94 159.95 1.4K
12:06 159.95 159.99 159.95 159.99 1.7K
12:07 160.12 160.12 160.12 160.12 0.8K
12:08 160.12 160.12 160.12 160.12 1.2K
12:09 160.12 160.12 159.82 159.91 1.0K
12:10 159.91 159.99 159.91 159.99 0.6K
12:11 159.99 160.05 159.99 160.05 4.5K
12:12 160.05 160.05 160.05 160.05 0.3K
12:13 160.05 160.05 159.84 159.88 1.0K
12:14 159.88 159.88 159.88 159.88 0.1K
12:15 159.88 159.88 159.88 159.88 0.6K
12:16 159.88 159.88 159.88 159.88 0.8K
12:17 159.88 159.88 159.88 159.88 0.4K
12:18 159.88 159.88 159.67 159.85 1.0K
12:19 159.76 159.76 159.76 159.76 0.3K
12:20 159.76 159.76 159.67 159.76 1.0K
12:21 159.82 159.91 159.75 159.75 2.1K
12:22 159.75 159.93 159.75 159.93 0.7K
12:23 159.93 159.99 159.93 159.99 0.2K
12:24 159.99 160.11 159.99 160.04 1.6K
12:25 160.04 160.04 160.04 160.04 0.8K
12:26 160.04 160.09 160.04 160.09 0.5K
12:27 160.09 160.09 160.09 160.09 0.2K
12:28 160.09 160.09 160.09 160.09 0.1K
12:29 160.09 160.09 160.06 160.06 2.0K
12:30 160.06 160.06 159.89 159.89 1.3K
12:31 159.89 159.89 159.89 159.89 0.2K
12:32 159.89 159.89 159.77 159.77 0.7K
12:33 159.77 159.80 159.77 159.80 1.0K
12:34 159.80 159.80 159.79 159.79 0.9K
12:35 159.88 159.88 159.88 159.88 0.3K
12:36 159.80 159.80 159.64 159.67 2.7K
12:37 159.67 159.67 159.67 159.67 0.4K
12:38 159.67 159.67 159.67 159.67 0.3K
12:39 159.67 159.67 159.67 159.67 1.1K
12:40 159.67 159.75 159.67 159.75 0.6K
12:41 159.75 159.75 159.75 159.75 0.4K
12:42 159.75 159.75 159.58 159.58 1.2K
12:43 159.59 159.61 159.51 159.51 1.9K
12:44 159.51 159.51 159.51 159.51 0.3K
12:45 159.68 159.68 159.68 159.68 0.9K
12:46 159.68 159.77 159.68 159.77 1.0K
12:47 159.77 159.77 159.59 159.59 0.6K
12:48 159.59 159.59 159.59 159.59 0.1K
12:49 159.59 159.59 159.59 159.59 0.2K
12:50 159.59 159.59 159.59 159.59 0.6K
12:51 159.59 159.59 159.59 159.59 0.3K
12:52 159.59 159.59 159.59 159.59 1.7K
12:53 159.59 159.71 159.59 159.71 0.5K
12:54 159.71 159.71 159.71 159.71 0.8K
12:55 159.71 159.71 159.71 159.71 0.9K
12:56 159.71 159.98 159.71 159.78 7.7K
12:57 159.78 159.98 159.73 159.75 2.7K
12:58 159.75 159.75 159.71 159.71 1.1K
12:59 159.69 159.69 159.69 159.69 1.0K
13:00 159.69 159.71 159.69 159.71 0.5K
13:01 159.83 159.83 159.62 159.62 0.9K
13:02 159.71 159.71 159.63 159.63 1.6K
13:03 159.63 159.63 159.63 159.63 0.5K
13:04 159.63 159.78 159.63 159.67 1.7K
13:05 159.67 160.03 159.67 160.03 1.2K
13:06 160.03 160.06 160.03 160.06 0.3K
13:07 160.07 160.07 159.92 159.92 0.7K
13:08 159.92 159.92 159.92 159.92 1.5K
13:09 159.92 159.92 159.92 159.92 0.3K
13:10 159.92 159.92 159.92 159.92 2.1K
13:11 159.92 159.92 159.92 159.92 0.3K
13:12 159.92 159.92 159.70 159.70 0.3K
13:13 159.70 159.83 159.70 159.83 1.6K
13:14 159.83 160.22 159.83 160.22 1.7K
13:15 160.22 160.38 160.22 160.38 1.8K
13:16 160.38 160.38 160.38 160.38 0.2K
13:17 160.20 160.20 160.09 160.09 0.7K
13:18 160.09 160.09 160.09 160.09 0.2K
13:19 160.09 160.09 160.09 160.09 0.4K
13:20 160.09 160.09 160.02 160.02 1.6K
13:21 160.02 160.17 160.02 160.17 0.8K
13:22 160.17 160.17 160.17 160.17 0.1K
13:23 160.17 160.35 160.17 160.35 0.5K
13:24 160.35 160.35 160.07 160.07 1.3K
13:25 160.07 160.10 160.07 160.10 0.9K
13:26 160.09 160.11 160.09 160.11 2.6K
13:27 160.12 160.14 160.09 160.14 4.4K
13:28 160.14 160.14 160.14 160.14 1.3K
13:29 160.14 160.14 159.96 160.05 4.0K
13:30 160.03 160.13 159.85 159.85 1.9K
13:31 159.85 159.85 159.85 159.85 0.3K
13:32 159.85 159.85 159.71 159.71 1.1K
13:33 159.92 160.13 159.92 160.13 3.0K
13:34 160.28 160.28 160.27 160.27 0.4K
13:35 160.27 160.32 160.27 160.32 0.4K
13:36 160.32 160.32 160.32 160.32 0.6K
13:37 160.32 160.32 160.32 160.32 1.0K
13:38 160.32 160.32 160.15 160.21 0.7K
13:39 160.21 160.22 160.11 160.22 1.2K
13:40 160.22 160.22 160.22 160.22 0.4K
13:41 160.22 160.22 160.22 160.22 0.7K
13:42 160.22 160.28 160.22 160.25 1.4K
13:43 160.25 160.25 160.15 160.15 1.4K
13:44 160.15 160.15 160.15 160.15 1.0K
13:45 160.15 160.20 160.15 160.20 1.0K
13:46 160.24 160.24 160.24 160.24 0.4K
13:47 160.24 160.24 160.24 160.24 1.2K
13:48 160.24 160.24 160.24 160.24 0.3K
13:49 160.24 160.39 160.24 160.39 0.4K
13:50 160.39 160.39 160.29 160.29 0.9K
13:51 160.29 160.50 160.29 160.40 0.5K
13:52 160.40 160.40 160.40 160.40 0.3K
13:53 160.40 160.50 160.31 160.37 2.4K
13:54 160.37 160.37 160.37 160.37 0.4K
13:55 160.37 160.37 160.37 160.37 1.6K
13:56 160.29 160.36 160.17 160.17 1.8K
13:57 160.17 160.27 160.17 160.27 1.4K
13:58 160.27 160.27 160.19 160.19 0.2K
13:59 160.05 160.05 160.00 160.00 1.3K
14:00 159.95 160.07 159.95 160.07 1.8K
14:01 160.07 160.07 159.95 159.95 1.6K
14:02 159.95 159.95 159.95 159.95 0.7K
14:03 159.95 160.04 159.92 159.92 0.5K
14:04 159.92 159.92 159.92 159.92 0.4K
14:05 159.92 160.08 159.92 160.08 0.5K
14:06 160.06 160.06 159.98 159.98 2.3K
14:07 159.91 159.91 159.84 159.84 1.3K
14:08 159.84 159.90 159.84 159.90 1.4K
14:09 159.90 159.90 159.90 159.90 0.2K
14:10 159.90 159.90 159.85 159.85 0.7K
14:11 159.95 159.95 159.90 159.91 3.2K
14:12 159.91 160.03 159.91 160.03 1.0K
14:13 160.03 160.09 160.03 160.09 0.7K
14:14 160.09 160.09 160.09 160.09 0.6K
14:15 160.09 160.09 160.09 160.09 0.3K
14:16 160.09 160.18 160.09 160.18 1.0K
14:17 160.18 160.18 160.11 160.11 1.2K
14:18 160.29 160.29 160.29 160.29 0.7K
14:19 160.29 160.29 160.17 160.17 0.3K
14:20 160.17 160.17 160.15 160.15 0.6K
14:21 160.15 160.16 160.15 160.16 0.8K
14:22 160.16 160.16 160.11 160.11 0.3K
14:23 160.11 160.15 160.11 160.15 1.2K
14:24 160.15 160.15 160.15 160.15 0.4K
14:25 160.15 160.17 160.15 160.17 0.8K
14:26 160.11 160.15 160.11 160.15 2.4K
14:27 160.15 160.15 160.12 160.12 1.2K
14:28 160.12 160.12 159.97 159.97 1.7K
14:29 159.98 160.10 159.98 160.10 1.7K
14:30 160.10 160.10 160.10 160.10 0.4K
14:31 160.10 160.10 160.10 160.10 0.9K
14:32 160.10 160.10 159.95 159.95 1.8K
14:33 160.16 160.16 160.16 160.16 3.3K
14:34 160.16 160.16 160.16 160.16 1.3K
14:35 160.16 160.16 160.14 160.14 0.4K
14:36 160.03 160.03 160.03 160.03 1.8K
14:37 160.04 160.04 160.00 160.00 1.0K
14:38 160.00 160.07 160.00 160.07 0.5K
14:39 160.07 160.07 160.04 160.04 1.5K
14:40 160.04 160.04 160.04 160.04 0.4K
14:41 160.04 160.07 160.04 160.07 1.1K
14:42 160.12 160.23 160.12 160.23 3.4K
14:43 160.23 160.35 160.23 160.29 1.5K
14:44 160.29 160.37 160.29 160.37 0.2K
14:45 160.37 160.37 160.37 160.37 0.7K
14:46 160.37 160.42 160.37 160.42 2.0K
14:47 160.47 160.47 160.47 160.47 0.8K
14:48 160.47 160.47 160.40 160.40 0.3K
14:49 160.48 160.48 160.38 160.38 2.1K
14:50 160.38 160.38 160.38 160.38 0.3K
14:51 160.38 160.56 160.38 160.56 1.9K
14:52 160.56 160.56 160.56 160.56 0.8K
14:53 160.56 160.56 160.56 160.56 0.1K
14:54 160.56 160.56 160.54 160.54 1.9K
14:55 160.54 160.54 160.53 160.53 0.7K
14:56 160.53 160.53 160.53 160.53 0.7K
14:57 160.53 160.53 160.37 160.41 2.6K
14:58 160.41 160.44 160.41 160.44 0.5K
14:59 160.44 160.44 160.30 160.30 1.2K
15:00 160.30 160.40 160.27 160.40 1.8K
15:01 160.40 160.42 160.30 160.42 0.9K
15:02 160.42 160.44 160.36 160.43 1.6K
15:03 160.53 160.53 160.46 160.46 1.6K
15:04 160.46 160.46 160.46 160.46 0.6K
15:05 160.47 160.55 160.47 160.55 1.2K
15:06 160.55 160.55 160.47 160.47 2.9K
15:07 160.47 160.55 160.46 160.46 4.3K
15:08 160.46 160.53 160.46 160.53 0.3K
15:09 160.53 160.53 160.53 160.53 0.4K
15:10 160.54 160.54 160.48 160.48 1.9K
15:11 160.48 160.48 160.42 160.42 1.6K
15:12 160.42 160.42 160.41 160.41 1.6K
15:13 160.41 160.41 160.27 160.27 0.9K
15:14 160.27 160.27 160.24 160.24 0.7K
15:15 160.24 160.31 160.24 160.31 0.9K
15:16 160.31 160.31 160.07 160.14 12.8K
15:17 160.08 160.24 160.08 160.24 3.0K
15:18 160.28 160.38 160.28 160.38 1.4K
15:19 160.40 160.40 160.40 160.40 0.7K
15:20 160.40 160.47 160.40 160.47 1.1K
15:21 160.47 160.49 160.47 160.49 1.2K
15:22 160.50 160.50 160.47 160.47 2.2K
15:23 160.47 160.50 160.42 160.42 1.6K
15:24 160.41 160.41 160.41 160.41 1.7K
15:25 160.41 160.41 160.41 160.41 0.4K
15:26 160.41 160.41 160.41 160.41 2.8K
15:27 160.41 160.41 160.23 160.23 1.3K
15:28 160.20 160.21 160.20 160.21 1.6K
15:29 160.21 160.21 160.05 160.10 2.0K
15:30 160.10 160.10 159.96 159.96 1.9K
15:31 159.96 160.00 159.96 160.00 1.2K
15:32 160.00 160.00 160.00 160.00 0.9K
15:33 160.00 160.07 160.00 160.07 2.7K
15:34 160.03 160.15 160.03 160.07 3.2K
15:35 160.08 160.23 160.06 160.23 3.8K
15:36 160.23 160.23 160.17 160.20 1.0K
15:37 160.22 160.22 160.22 160.22 1.0K
15:38 160.22 160.25 160.22 160.25 1.1K
15:39 160.25 160.25 160.19 160.19 2.4K
15:40 160.19 160.19 160.17 160.17 1.1K
15:41 160.14 160.14 160.08 160.10 3.2K
15:42 160.09 160.09 160.09 160.09 2.1K
15:43 160.03 160.03 159.93 159.93 4.8K
15:44 159.93 159.93 159.88 159.88 1.6K
15:45 159.94 159.94 159.94 159.94 1.6K
15:46 159.94 159.94 159.74 159.74 1.8K
15:47 159.74 159.74 159.67 159.67 2.2K
15:48 159.67 159.68 159.67 159.68 1.6K
15:49 159.68 159.68 159.63 159.63 2.0K
15:50 159.63 159.68 159.63 159.67 2.4K
15:51 159.67 159.86 159.67 159.72 13.4K
15:52 159.77 159.77 159.63 159.76 7.5K
15:53 159.76 159.86 159.76 159.85 6.9K
15:54 159.85 159.86 159.77 159.86 5.3K
15:55 159.81 159.83 159.69 159.69 9.6K
15:56 159.65 159.65 159.45 159.45 8.8K
15:57 159.48 159.48 159.38 159.38 11.0K
15:58 159.37 159.48 159.37 159.47 12.8K
15:59 159.40 159.52 159.40 159.52 23.2K
16:00 159.43 159.48 159.29 159.48 519.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available