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
09:31 166.84 167.08 161.01 167.08 12.0K
09:32 167.40 167.40 167.23 167.23 3.6K
09:33 167.23 167.23 167.23 167.23 0.5K
09:34 167.23 167.23 167.23 167.23 1.2K
09:35 167.42 167.58 167.42 167.58 3.2K
09:36 167.68 167.70 167.63 167.70 11.8K
09:37 167.70 168.30 167.70 168.30 7.5K
09:38 168.30 168.62 168.30 168.59 1.1K
09:39 168.22 168.40 168.22 168.40 2.0K
09:40 168.40 169.00 168.40 168.94 5.6K
09:41 169.01 169.01 168.91 168.99 10.5K
09:42 168.99 169.25 168.99 169.25 4.4K
09:43 169.25 169.25 169.11 169.11 6.4K
09:44 169.00 169.00 168.62 168.62 10.9K
09:45 168.62 168.62 168.62 168.62 1.9K
09:46 168.62 168.76 168.62 168.76 1.9K
09:47 168.59 168.66 168.56 168.56 6.4K
09:48 168.56 168.72 168.51 168.72 1.1K
09:49 168.50 168.50 168.07 168.35 5.9K
09:50 168.39 168.39 168.25 168.32 1.5K
09:51 168.32 168.32 168.31 168.31 1.1K
09:52 168.31 168.33 168.30 168.33 5.9K
09:53 168.33 168.33 167.99 168.14 4.2K
09:54 167.94 167.98 167.89 167.89 2.9K
09:55 167.89 167.93 167.81 167.81 8.9K
09:56 167.81 167.97 167.81 167.95 1.0K
09:57 167.95 167.95 167.69 167.69 4.6K
09:58 167.62 167.62 167.51 167.57 2.5K
09:59 167.57 167.77 167.57 167.77 4.3K
10:00 167.77 167.94 167.77 167.81 8.2K
10:01 167.81 167.81 167.00 167.13 4.4K
10:02 167.14 167.14 166.80 166.80 4.0K
10:03 166.62 166.62 166.45 166.45 3.3K
10:04 166.57 166.63 166.44 166.44 9.2K
10:05 166.56 166.56 166.39 166.44 2.8K
10:06 166.52 166.52 166.49 166.52 1.3K
10:07 166.77 166.77 166.76 166.76 3.0K
10:08 167.20 167.23 167.11 167.23 2.2K
10:09 167.23 167.46 167.23 167.46 1.4K
10:10 167.26 167.26 167.24 167.24 1.6K
10:11 167.24 167.60 167.24 167.60 1.9K
10:12 167.42 167.42 167.12 167.12 10.9K
10:13 167.12 167.12 166.82 166.82 1.1K
10:14 166.82 166.82 166.82 166.82 2.2K
10:15 166.82 166.82 166.82 166.82 1.3K
10:16 166.89 166.94 166.89 166.89 2.0K
10:17 166.80 166.93 166.76 166.93 7.1K
10:18 166.93 166.93 166.93 166.93 0.3K
10:19 166.63 166.96 166.63 166.96 2.9K
10:20 166.96 167.20 166.96 167.20 1.2K
10:21 167.20 167.39 167.20 167.39 0.6K
10:22 167.16 167.23 167.16 167.21 4.0K
10:23 167.29 167.48 167.29 167.48 2.2K
10:24 167.62 167.62 167.57 167.57 3.1K
10:25 167.57 167.65 167.57 167.65 0.9K
10:26 167.65 167.65 167.64 167.64 1.5K
10:27 167.64 167.81 167.64 167.81 1.3K
10:28 167.81 167.84 167.78 167.78 1.5K
10:29 167.78 167.87 167.78 167.87 1.1K
10:30 167.87 167.87 167.64 167.73 15.4K
10:31 167.73 167.75 167.72 167.75 2.1K
10:32 167.75 167.77 167.74 167.74 1.5K
10:33 167.74 167.74 167.73 167.73 0.8K
10:34 167.73 168.02 167.73 168.02 5.8K
10:35 168.02 168.02 167.95 167.95 2.5K
10:36 168.01 168.10 167.92 168.10 4.9K
10:37 168.10 168.21 168.09 168.21 2.3K
10:38 168.21 168.34 168.21 168.34 1.2K
10:39 168.34 168.34 168.26 168.26 7.3K
10:40 167.95 168.02 167.95 167.99 17.5K
10:41 168.10 168.10 168.06 168.06 1.9K
10:42 168.08 168.08 167.90 167.90 1.0K
10:43 167.90 167.90 167.66 167.68 7.8K
10:44 167.68 167.69 167.68 167.69 0.8K
10:45 167.69 167.69 167.58 167.61 3.8K
10:46 167.61 167.63 167.57 167.57 2.5K
10:47 167.63 167.80 167.51 167.80 4.5K
10:48 167.80 167.84 167.79 167.84 0.5K
10:49 167.85 167.85 167.55 167.55 13.9K
10:50 167.55 167.58 167.55 167.58 1.3K
10:51 167.60 167.74 167.60 167.74 2.5K
10:52 167.74 167.93 167.74 167.93 1.1K
10:53 167.93 168.11 167.93 168.11 2.5K
10:54 168.10 168.10 167.35 167.35 23.0K
10:55 167.35 167.35 166.95 166.95 3.9K
10:56 166.95 167.38 166.95 167.38 1.7K
10:57 167.38 167.38 167.13 167.13 0.9K
10:58 167.13 167.13 166.98 166.98 1.4K
10:59 166.97 167.09 166.88 166.96 5.1K
11:00 166.82 166.97 166.82 166.97 1.3K
11:01 166.97 166.97 166.51 166.51 2.0K
11:02 166.27 166.27 166.23 166.24 2.4K
11:03 166.24 166.39 166.22 166.39 1.5K
11:04 166.26 166.26 166.14 166.14 1.6K
11:05 166.20 166.24 166.20 166.24 4.5K
11:06 166.24 166.24 166.24 166.24 0.7K
11:07 166.04 166.37 166.04 166.37 5.1K
11:08 166.54 166.61 166.54 166.60 2.8K
11:09 166.60 166.81 166.57 166.57 1.0K
11:10 166.57 166.66 166.57 166.66 0.6K
11:11 166.66 166.66 166.22 166.22 1.7K
11:12 166.34 166.34 166.25 166.25 0.5K
11:13 166.25 166.39 166.25 166.39 0.2K
11:14 166.32 166.32 166.32 166.32 1.4K
11:15 166.32 166.32 165.88 165.88 1.7K
11:16 165.88 165.88 165.88 165.88 0.5K
11:17 165.88 165.88 165.84 165.84 1.1K
11:18 165.84 165.90 165.84 165.90 1.9K
11:19 165.96 166.06 165.96 166.06 1.9K
11:20 166.06 166.47 166.06 166.41 4.2K
11:21 166.41 166.51 166.34 166.34 3.9K
11:22 166.34 166.34 166.04 166.04 1.5K
11:23 166.04 166.04 165.78 165.78 1.3K
11:24 165.78 165.78 165.67 165.67 0.9K
11:25 165.67 165.67 165.61 165.61 0.8K
11:26 165.61 165.61 165.61 165.61 0.5K
11:27 165.51 165.51 165.37 165.37 1.5K
11:28 165.37 165.52 165.37 165.52 0.9K
11:29 165.41 165.43 165.41 165.43 3.5K
11:30 165.43 165.47 165.43 165.47 0.6K
11:31 165.47 165.59 165.47 165.56 0.9K
11:32 165.56 165.76 165.56 165.76 0.6K
11:33 165.68 165.77 165.68 165.75 1.7K
11:34 165.53 165.70 165.53 165.67 1.8K
11:35 165.67 165.77 165.67 165.77 0.9K
11:36 165.70 165.70 165.40 165.40 1.8K
11:37 165.40 165.48 165.40 165.48 0.4K
11:38 165.48 165.53 165.44 165.53 0.6K
11:39 165.53 165.53 165.46 165.48 1.2K
11:40 165.48 165.48 165.48 165.48 0.3K
11:41 165.48 165.48 165.48 165.48 0.1K
11:42 165.48 165.56 165.48 165.56 0.9K
11:43 165.56 165.56 165.38 165.38 1.3K
11:44 165.38 165.38 165.38 165.38 0.5K
11:45 165.15 165.15 165.15 165.15 1.1K
11:46 165.15 165.21 165.15 165.21 0.8K
11:47 165.21 165.21 164.88 164.88 1.6K
11:48 164.88 165.18 164.88 165.18 1.8K
11:49 165.31 165.31 165.15 165.17 1.3K
11:50 165.32 165.32 165.32 165.32 0.5K
11:51 165.32 165.32 165.08 165.17 1.6K
11:52 165.18 165.18 165.01 165.17 1.7K
11:53 165.17 165.19 164.94 165.19 0.5K
11:54 165.19 165.19 165.02 165.02 0.3K
11:55 165.02 165.04 164.91 165.04 1.1K
11:56 165.04 165.04 165.03 165.03 0.4K
11:57 165.08 165.10 165.08 165.10 3.0K
11:58 165.23 165.37 165.18 165.37 1.1K
11:59 165.37 165.37 165.15 165.15 3.6K
12:00 165.09 165.09 165.09 165.09 1.2K
12:01 164.88 164.94 164.81 164.94 3.8K
12:02 164.94 164.94 164.94 164.94 0.1K
12:03 164.94 165.00 164.94 164.96 0.6K
12:04 164.95 164.95 164.79 164.79 2.2K
12:05 164.79 164.79 164.79 164.79 0.1K
12:06 164.79 164.85 164.79 164.85 1.6K
12:07 164.96 165.05 164.96 165.05 1.1K
12:08 165.16 165.16 165.16 165.16 0.8K
12:09 165.16 165.27 165.16 165.27 0.6K
12:10 165.27 165.34 165.27 165.34 0.4K
12:11 165.33 165.33 165.11 165.11 1.6K
12:12 165.11 165.11 165.09 165.09 0.5K
12:13 165.09 165.22 165.09 165.22 0.8K
12:14 165.22 165.22 165.22 165.22 0.2K
12:15 165.22 165.24 165.18 165.18 1.1K
12:16 165.20 165.20 164.91 164.91 1.0K
12:17 164.91 164.91 164.91 164.91 0.1K
12:18 164.91 164.91 164.58 164.58 1.3K
12:19 164.58 164.70 164.58 164.70 1.6K
12:20 164.88 165.03 164.88 165.03 0.5K
12:21 165.03 165.17 165.03 165.17 2.4K
12:22 165.17 165.46 165.17 165.46 1.3K
12:23 165.62 165.62 165.20 165.20 1.8K
12:24 165.20 165.23 165.19 165.21 1.1K
12:25 165.21 165.24 165.21 165.24 1.0K
12:26 165.24 165.24 165.14 165.14 0.8K
12:27 165.14 165.14 165.05 165.05 0.8K
12:28 165.05 165.11 165.05 165.11 1.2K
12:29 165.14 165.14 165.14 165.14 1.1K
12:30 165.14 165.17 165.11 165.11 2.0K
12:31 165.11 165.13 165.11 165.13 0.5K
12:32 165.12 165.30 165.12 165.30 1.3K
12:33 165.30 165.30 165.30 165.30 0.0K
12:34 165.21 165.21 165.21 165.21 1.2K
12:35 165.21 165.21 165.21 165.21 0.9K
12:36 165.21 165.21 165.21 165.21 0.2K
12:37 165.23 165.23 165.23 165.23 0.2K
12:38 165.23 165.44 165.23 165.35 1.8K
12:39 165.45 165.47 165.45 165.47 0.8K
12:40 165.47 165.47 165.47 165.47 0.2K
12:41 165.47 165.47 165.39 165.39 1.3K
12:42 165.39 165.39 165.27 165.27 0.5K
12:43 165.27 165.27 165.16 165.16 0.9K
12:44 165.16 165.16 165.06 165.06 0.5K
12:45 165.06 165.25 165.06 165.25 1.8K
12:46 165.25 165.31 165.25 165.31 0.4K
12:47 165.23 165.23 165.19 165.19 1.0K
12:48 165.19 165.19 165.19 165.19 0.1K
12:49 165.19 165.32 165.19 165.32 1.3K
12:50 165.32 165.32 165.32 165.32 0.9K
12:51 165.32 165.32 165.20 165.29 5.0K
12:52 165.29 165.29 165.21 165.21 1.7K
12:53 165.26 165.26 165.26 165.26 0.9K
12:54 165.26 165.34 165.26 165.34 1.6K
12:55 165.34 165.34 165.33 165.34 1.7K
12:56 165.34 165.60 165.34 165.60 3.1K
12:57 165.60 165.60 165.60 165.60 0.3K
12:58 165.60 165.60 165.60 165.60 0.2K
12:59 165.60 165.60 165.60 165.60 0.2K
13:00 165.60 165.60 165.34 165.34 2.9K
13:01 165.34 165.39 165.34 165.39 0.4K
13:02 165.42 165.42 165.42 165.42 0.7K
13:03 165.42 165.56 165.42 165.56 0.5K
13:04 165.56 165.64 165.56 165.62 0.4K
13:05 165.67 165.67 165.67 165.67 2.7K
13:06 165.67 165.74 165.67 165.72 1.1K
13:07 165.72 165.72 165.72 165.72 0.8K
13:08 165.72 165.72 165.72 165.72 0.3K
13:09 165.85 165.85 165.85 165.85 1.1K
13:10 165.85 165.89 165.85 165.89 0.6K
13:11 165.89 165.89 165.89 165.89 0.0K
13:12 165.89 165.89 165.84 165.84 1.0K
13:13 165.84 165.84 165.82 165.82 0.3K
13:14 165.82 165.87 165.82 165.87 0.5K
13:15 165.87 165.87 165.87 165.87 0.0K
13:16 165.87 165.88 165.86 165.86 1.3K
13:17 165.86 165.86 165.86 165.86 0.4K
13:18 165.86 165.86 165.86 165.86 0.4K
13:19 165.86 165.90 165.86 165.90 0.9K
13:20 165.90 165.91 165.89 165.91 2.9K
13:21 165.91 165.92 165.91 165.92 2.3K
13:22 165.92 165.92 165.92 165.92 2.6K
13:23 165.92 165.92 165.92 165.92 0.6K
13:24 165.76 165.76 165.76 165.76 1.2K
13:25 165.76 165.76 165.76 165.76 0.1K
13:26 165.76 165.76 165.76 165.76 0.4K
13:27 165.76 165.76 165.76 165.76 1.3K
13:28 165.76 165.76 165.76 165.76 0.1K
13:29 165.76 165.92 165.76 165.92 2.4K
13:30 165.92 165.92 165.86 165.86 0.3K
13:31 165.86 165.87 165.86 165.87 0.8K
13:32 165.87 165.87 165.87 165.87 0.1K
13:33 165.87 165.87 165.87 165.87 0.8K
13:34 165.87 165.87 165.75 165.75 2.8K
13:35 165.82 165.82 165.82 165.82 2.6K
13:36 165.82 165.89 165.82 165.89 0.3K
13:37 165.89 165.89 165.84 165.84 0.3K
13:38 165.84 165.84 165.80 165.80 1.4K
13:39 165.82 165.82 165.79 165.79 0.8K
13:40 165.79 165.79 165.74 165.74 0.5K
13:41 165.74 165.74 165.63 165.63 1.6K
13:42 165.63 165.63 165.63 165.63 0.4K
13:43 165.53 165.53 165.53 165.53 0.7K
13:44 165.53 165.53 165.44 165.44 2.0K
13:45 165.33 165.33 165.33 165.33 0.4K
13:46 165.33 165.42 165.33 165.42 0.1K
13:47 165.42 165.42 165.40 165.40 1.0K
13:48 165.40 165.40 165.40 165.40 0.7K
13:49 165.40 165.40 165.25 165.30 1.6K
13:50 165.30 165.30 165.30 165.30 0.2K
13:51 165.30 165.31 165.28 165.28 1.8K
13:52 165.28 165.28 165.21 165.21 1.3K
13:53 165.36 165.36 165.36 165.36 1.0K
13:54 165.36 165.36 165.19 165.19 0.7K
13:55 165.19 165.19 165.19 165.19 0.3K
13:56 165.28 165.28 165.28 165.28 1.1K
13:57 165.27 165.27 165.12 165.12 1.2K
13:58 165.12 165.19 165.12 165.19 0.4K
13:59 165.19 165.19 165.06 165.06 2.3K
14:00 165.06 165.06 165.00 165.00 0.4K
14:01 165.00 165.00 165.00 165.00 0.4K
14:02 165.14 165.14 165.14 165.14 1.0K
14:03 165.14 165.14 165.07 165.07 0.9K
14:04 165.07 165.07 165.07 165.07 0.2K
14:05 165.07 165.09 165.07 165.09 0.6K
14:06 165.09 165.09 165.08 165.08 0.8K
14:07 165.09 165.09 165.07 165.07 2.1K
14:08 164.95 165.02 164.95 165.02 0.9K
14:09 165.02 165.02 165.02 165.02 0.1K
14:10 164.92 164.92 164.92 164.92 2.3K
14:11 164.92 164.97 164.92 164.97 0.3K
14:12 164.97 164.97 164.97 164.97 0.5K
14:13 164.97 164.97 164.97 164.97 0.3K
14:14 164.97 164.97 164.82 164.82 0.9K
14:15 164.82 164.82 164.82 164.82 0.1K
14:16 164.82 164.98 164.82 164.98 3.9K
14:17 164.98 165.22 164.98 165.22 2.0K
14:18 165.22 165.22 165.21 165.21 0.8K
14:19 165.15 165.15 165.02 165.04 3.6K
14:20 165.04 165.04 165.04 165.04 0.2K
14:21 165.04 165.04 165.04 165.04 0.2K
14:22 165.04 165.04 165.02 165.02 1.0K
14:23 165.02 165.02 164.99 164.99 1.2K
14:24 164.99 164.99 164.97 164.97 3.5K
14:25 164.97 164.97 164.94 164.94 0.3K
14:26 164.94 164.94 164.94 164.94 0.9K
14:27 164.94 164.94 164.94 164.94 0.4K
14:28 164.94 164.94 164.78 164.78 2.2K
14:29 164.89 164.89 164.89 164.89 0.9K
14:30 164.89 164.91 164.89 164.91 0.7K
14:31 164.91 164.91 164.88 164.88 1.0K
14:32 164.88 164.96 164.88 164.96 2.4K
14:33 165.19 165.19 165.19 165.19 5.1K
14:34 165.19 165.19 165.12 165.12 0.3K
14:35 165.13 165.13 165.13 165.13 0.4K
14:36 165.13 165.13 165.13 165.13 0.2K
14:37 165.13 165.13 165.13 165.13 0.3K
14:38 165.10 165.10 165.10 165.10 2.1K
14:39 165.10 165.10 165.10 165.10 0.2K
14:40 165.17 165.17 165.17 165.17 1.6K
14:41 165.17 165.29 165.17 165.24 2.3K
14:42 165.23 165.23 165.23 165.23 3.6K
14:43 165.23 165.30 165.23 165.25 2.3K
14:44 165.29 165.29 165.22 165.22 1.0K
14:45 165.29 165.29 165.29 165.29 0.4K
14:46 165.35 165.35 165.35 165.35 0.7K
14:47 165.35 165.35 165.23 165.23 2.5K
14:48 165.23 165.29 165.23 165.29 0.9K
14:49 165.32 165.37 165.32 165.37 0.4K
14:50 165.37 165.37 165.37 165.37 0.5K
14:51 165.37 165.41 165.37 165.41 0.3K
14:52 165.41 165.54 165.41 165.54 1.3K
14:53 165.50 165.50 165.50 165.50 1.0K
14:54 165.50 165.50 165.41 165.41 1.4K
14:55 165.41 165.41 165.41 165.41 0.2K
14:56 165.41 165.41 165.41 165.41 0.1K
14:57 165.41 165.41 165.41 165.41 0.2K
14:58 165.39 165.42 165.39 165.42 2.0K
14:59 165.42 165.42 165.37 165.37 1.3K
15:00 165.37 165.37 165.37 165.37 0.2K
15:01 165.37 165.37 165.37 165.37 0.5K
15:02 165.37 165.37 165.16 165.16 1.2K
15:03 165.16 165.16 165.02 165.02 0.6K
15:04 165.02 165.02 164.85 164.90 1.9K
15:05 164.94 164.94 164.94 164.94 0.5K
15:06 164.92 165.00 164.92 164.98 2.4K
15:07 164.98 164.98 164.93 164.93 1.4K
15:08 164.93 164.93 164.93 164.93 0.1K
15:09 164.93 165.02 164.93 165.02 1.4K
15:10 164.95 165.05 164.95 165.05 1.7K
15:11 165.05 165.05 164.93 164.93 4.3K
15:12 164.93 164.93 164.93 164.93 2.3K
15:13 164.93 164.93 164.70 164.70 2.4K
15:14 164.71 164.71 164.71 164.71 0.3K
15:15 164.79 164.84 164.79 164.84 3.5K
15:16 164.84 164.88 164.84 164.88 1.5K
15:17 164.93 164.93 164.93 164.93 1.4K
15:18 164.93 164.93 164.88 164.89 0.6K
15:19 164.89 164.89 164.89 164.89 0.2K
15:20 164.89 165.05 164.89 165.01 1.2K
15:21 165.14 165.14 165.05 165.05 0.9K
15:22 165.05 165.12 165.05 165.12 2.7K
15:23 165.12 165.12 165.09 165.09 0.2K
15:24 165.17 165.17 165.17 165.17 1.3K
15:25 165.17 165.19 165.17 165.19 0.8K
15:26 165.19 165.19 165.19 165.19 0.2K
15:27 165.19 165.29 165.19 165.19 1.8K
15:28 165.19 165.19 165.18 165.18 0.3K
15:29 165.18 165.18 165.13 165.13 1.3K
15:30 165.13 165.13 165.10 165.10 0.5K
15:31 165.10 165.10 165.10 165.10 1.0K
15:32 165.10 165.12 165.10 165.12 1.0K
15:33 165.12 165.12 165.12 165.12 0.6K
15:34 165.12 165.12 165.12 165.12 0.9K
15:35 165.12 165.25 165.12 165.25 6.0K
15:36 165.25 165.25 165.25 165.25 0.6K
15:37 165.24 165.24 165.24 165.24 0.4K
15:38 165.18 165.19 165.14 165.14 1.2K
15:39 165.14 165.14 165.14 165.14 1.2K
15:40 165.14 165.14 165.14 165.14 0.7K
15:41 165.14 165.14 165.05 165.07 3.4K
15:42 165.07 165.07 165.04 165.04 1.0K
15:43 165.04 165.13 165.04 165.13 2.5K
15:44 165.20 165.22 165.20 165.22 2.2K
15:45 165.23 165.23 165.17 165.17 10.0K
15:46 165.17 165.27 165.17 165.22 2.3K
15:47 165.22 165.29 165.22 165.29 1.4K
15:48 165.30 165.30 165.28 165.28 4.8K
15:49 165.31 165.46 165.30 165.46 7.8K
15:50 165.46 165.46 165.43 165.43 0.9K
15:51 165.53 165.59 165.53 165.59 2.9K
15:52 165.52 165.52 165.44 165.44 4.0K
15:53 165.47 165.50 165.44 165.50 2.5K
15:54 165.50 165.54 165.45 165.54 2.4K
15:55 165.57 165.57 165.47 165.47 10.0K
15:56 165.44 165.44 165.34 165.43 10.5K
15:57 165.41 165.41 165.26 165.26 6.5K
15:58 165.31 165.31 165.24 165.25 10.1K
15:59 165.25 165.27 165.19 165.27 10.8K
16:00 165.33 165.49 165.32 165.41 227.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available