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
09:31 139.43 144.99 138.72 139.21 23.9K
09:32 139.21 139.21 138.91 138.91 1.7K
09:33 139.09 139.09 138.72 138.72 2.3K
09:34 138.72 138.72 138.59 138.59 0.8K
09:35 138.59 138.59 138.59 138.59 0.4K
09:36 138.59 138.59 138.34 138.34 0.3K
09:37 138.36 138.99 138.36 138.99 0.9K
09:38 138.99 138.99 137.87 137.87 4.4K
09:39 138.80 138.80 138.80 138.80 4.2K
09:40 139.00 139.00 139.00 139.00 1.7K
09:41 139.00 139.00 138.73 138.73 0.7K
09:42 138.73 138.73 138.73 138.73 0.5K
09:43 138.73 138.82 138.73 138.82 0.5K
09:44 138.89 138.94 138.89 138.94 2.0K
09:45 138.94 138.94 138.62 138.62 1.6K
09:46 138.62 138.62 138.62 138.62 0.6K
09:47 138.62 138.91 138.62 138.91 0.8K
09:48 138.91 138.95 138.91 138.95 0.9K
09:49 138.95 139.11 138.95 139.11 2.3K
09:50 139.11 139.38 139.11 139.38 1.1K
09:51 139.38 139.45 139.38 139.45 0.6K
09:52 139.45 139.45 139.45 139.45 0.3K
09:53 139.45 139.80 139.45 139.80 0.5K
09:54 139.80 139.80 139.80 139.80 1.8K
09:55 139.40 139.56 139.40 139.56 1.4K
09:56 139.68 139.77 139.68 139.77 2.2K
09:57 139.77 139.86 139.48 139.48 2.7K
09:58 139.51 139.68 139.51 139.68 1.2K
09:59 139.68 139.71 139.68 139.71 3.1K
10:00 139.71 139.71 139.71 139.71 1.1K
10:01 139.68 139.68 139.35 139.56 3.0K
10:02 140.02 140.37 140.02 140.37 2.6K
10:03 140.37 140.37 140.25 140.27 1.5K
10:04 140.27 140.63 140.27 140.63 3.4K
10:05 140.72 140.72 140.51 140.51 2.5K
10:06 140.51 141.24 140.51 141.24 2.9K
10:07 141.24 141.46 141.23 141.46 3.5K
10:08 141.25 141.25 141.23 141.23 1.9K
10:09 141.23 141.25 141.10 141.25 1.4K
10:10 141.25 141.32 141.19 141.19 1.4K
10:11 141.21 141.21 140.79 140.79 3.2K
10:12 140.79 140.79 140.79 140.79 0.4K
10:13 140.79 140.79 140.75 140.77 2.9K
10:14 140.76 140.76 140.76 140.76 1.2K
10:15 140.55 140.76 140.55 140.76 1.3K
10:16 140.82 141.00 140.82 141.00 4.0K
10:17 141.00 141.15 140.73 140.73 2.6K
10:18 140.73 140.87 140.73 140.87 2.3K
10:19 140.87 141.27 140.87 141.11 4.5K
10:20 141.11 141.25 141.11 141.23 1.3K
10:21 141.21 141.21 141.21 141.21 0.5K
10:22 141.21 141.40 141.21 141.40 1.4K
10:23 141.48 141.48 141.48 141.48 1.2K
10:24 141.48 141.48 141.48 141.48 0.4K
10:25 141.53 141.53 141.31 141.31 4.1K
10:26 141.31 141.31 141.27 141.27 0.5K
10:27 141.27 141.27 141.21 141.21 1.0K
10:28 141.21 141.59 141.21 141.59 3.5K
10:29 141.59 141.59 141.46 141.46 1.8K
10:30 141.46 141.46 141.46 141.46 0.2K
10:31 141.46 141.46 141.46 141.46 0.1K
10:32 141.46 141.46 141.46 141.46 0.2K
10:33 141.46 141.50 141.24 141.50 3.8K
10:34 141.51 141.51 141.42 141.42 2.1K
10:35 141.42 141.42 141.34 141.34 0.6K
10:36 141.45 141.45 141.33 141.33 1.5K
10:37 141.33 141.73 141.33 141.73 2.5K
10:38 141.73 141.73 141.63 141.71 2.2K
10:39 141.71 141.71 141.71 141.71 0.6K
10:40 141.71 141.84 141.71 141.84 2.2K
10:41 141.89 142.09 141.89 142.09 0.6K
10:42 142.09 142.09 141.80 141.80 2.4K
10:43 142.16 142.16 142.16 142.16 2.1K
10:44 141.78 141.78 141.78 141.78 0.8K
10:45 141.78 141.78 141.78 141.78 0.2K
10:46 141.78 142.02 141.78 142.02 0.7K
10:47 141.80 141.82 141.80 141.82 1.2K
10:48 141.74 141.74 141.74 141.74 2.7K
10:49 141.56 141.56 141.43 141.43 1.1K
10:50 141.43 141.43 141.43 141.43 0.8K
10:51 141.36 141.36 141.33 141.33 0.6K
10:52 141.33 141.39 141.22 141.23 1.3K
10:53 141.23 141.29 141.23 141.29 0.7K
10:54 141.29 141.37 141.29 141.37 0.9K
10:55 141.37 141.37 141.04 141.04 2.7K
10:56 141.04 141.08 140.94 140.94 1.0K
10:57 140.94 140.94 140.94 140.94 0.5K
10:58 140.94 141.04 140.93 141.04 1.4K
10:59 141.04 141.14 141.04 141.07 1.9K
11:00 141.07 141.13 141.07 141.11 2.2K
11:01 141.34 141.34 141.34 141.34 2.1K
11:02 141.31 141.33 141.31 141.31 2.4K
11:03 141.32 141.32 141.14 141.28 2.3K
11:04 141.28 141.28 141.21 141.21 1.4K
11:05 141.32 141.32 141.09 141.09 2.0K
11:06 141.09 141.09 141.09 141.09 0.4K
11:07 141.09 141.09 141.09 141.09 0.3K
11:08 141.27 141.27 141.10 141.10 2.4K
11:09 141.10 141.28 141.10 141.19 2.3K
11:10 141.19 141.47 141.19 141.47 1.9K
11:11 141.46 141.46 141.37 141.37 1.0K
11:12 141.37 141.37 141.37 141.37 2.0K
11:13 141.37 141.37 141.37 141.37 0.5K
11:14 141.37 141.37 141.37 141.37 0.7K
11:15 141.37 141.37 141.01 141.01 1.1K
11:16 141.01 141.28 141.01 141.18 1.8K
11:17 141.31 141.32 141.31 141.32 1.1K
11:18 141.32 141.36 141.29 141.29 2.7K
11:19 141.29 141.32 141.29 141.32 1.7K
11:20 141.32 141.32 141.20 141.20 1.2K
11:21 141.20 141.20 141.04 141.04 1.5K
11:22 141.04 141.13 141.04 141.13 2.4K
11:23 141.13 141.13 140.78 140.80 2.8K
11:24 140.96 141.00 140.94 140.94 1.8K
11:25 140.79 140.95 140.79 140.95 0.9K
11:26 140.96 141.02 140.96 141.02 2.2K
11:27 141.02 141.02 140.54 140.54 0.9K
11:28 140.54 140.54 140.54 140.54 0.4K
11:29 140.54 140.66 140.54 140.66 0.9K
11:30 140.66 140.66 140.66 140.66 4.0K
11:31 140.66 140.66 140.66 140.66 4.1K
11:32 140.66 141.09 140.66 141.09 1.7K
11:33 141.09 141.09 140.75 140.91 1.4K
11:34 140.91 140.91 140.64 140.70 1.5K
11:35 140.70 140.92 140.70 140.92 2.1K
11:36 140.92 140.95 140.60 140.60 1.8K
11:37 140.64 140.75 140.64 140.75 1.9K
11:38 140.75 140.75 140.59 140.59 0.8K
11:39 140.59 140.59 140.58 140.58 1.2K
11:40 140.61 140.61 140.61 140.61 1.4K
11:41 140.61 140.62 140.61 140.62 0.6K
11:42 140.64 140.64 140.41 140.53 2.8K
11:43 140.53 140.53 140.53 140.53 0.6K
11:44 140.53 140.53 140.44 140.44 1.9K
11:45 140.42 140.53 140.42 140.53 2.8K
11:46 140.54 140.54 140.52 140.52 0.7K
11:47 140.52 140.62 140.52 140.59 2.1K
11:48 140.41 140.53 140.41 140.53 1.1K
11:49 140.53 140.53 140.53 140.53 0.8K
11:50 140.45 140.45 140.44 140.44 1.5K
11:51 140.32 140.32 140.20 140.29 2.8K
11:52 140.39 140.39 140.31 140.31 1.3K
11:53 140.31 140.31 140.16 140.16 0.6K
11:54 140.16 140.27 140.13 140.13 1.3K
11:55 140.13 140.39 140.13 140.39 0.7K
11:56 140.29 140.29 140.19 140.19 1.7K
11:57 140.21 140.30 140.21 140.30 1.3K
11:58 140.30 140.30 140.30 140.30 0.3K
11:59 140.27 140.27 140.08 140.08 2.4K
12:00 140.04 140.11 140.04 140.11 1.5K
12:01 139.92 140.17 139.92 140.17 3.2K
12:02 140.17 140.19 140.17 140.19 0.6K
12:03 140.19 140.19 139.89 139.89 1.5K
12:04 139.89 139.95 139.68 139.87 2.2K
12:05 139.78 139.78 139.78 139.78 1.5K
12:06 139.53 139.53 139.53 139.53 1.3K
12:07 139.53 139.78 139.53 139.53 2.0K
12:08 139.53 139.68 139.53 139.68 0.8K
12:09 139.68 139.68 139.68 139.68 0.3K
12:10 139.68 139.89 139.53 139.77 2.3K
12:11 139.77 139.85 139.75 139.75 1.7K
12:12 139.75 139.78 139.75 139.77 0.7K
12:13 139.70 139.70 139.70 139.70 1.1K
12:14 139.70 139.70 139.70 139.70 0.6K
12:15 139.70 139.79 139.21 139.21 12.7K
12:16 139.34 139.43 139.34 139.43 7.6K
12:17 139.43 139.46 139.43 139.46 1.8K
12:18 139.46 139.46 139.46 139.46 0.5K
12:19 139.46 139.47 139.26 139.47 1.3K
12:20 139.47 139.47 139.47 139.47 1.4K
12:21 139.47 139.48 139.47 139.48 1.8K
12:22 139.48 139.48 139.48 139.48 1.4K
12:23 139.48 139.48 139.48 139.48 1.6K
12:24 139.48 139.53 139.48 139.53 0.9K
12:25 139.43 139.43 139.19 139.19 1.8K
12:26 139.19 139.19 139.18 139.18 0.9K
12:27 139.18 139.18 138.98 139.06 2.7K
12:28 138.82 138.82 138.72 138.72 1.1K
12:29 138.63 138.63 138.63 138.63 1.0K
12:30 138.83 138.83 138.77 138.77 3.6K
12:31 138.87 139.02 138.79 139.02 3.0K
12:32 139.16 139.16 138.90 138.90 3.5K
12:33 139.00 139.01 139.00 139.01 1.5K
12:34 138.92 139.02 138.92 139.02 6.0K
12:35 139.02 139.02 138.81 138.81 1.4K
12:36 138.81 138.81 138.67 138.67 2.1K
12:37 138.65 138.65 138.39 138.39 1.7K
12:38 138.39 138.61 138.39 138.49 1.6K
12:39 138.49 138.53 138.49 138.53 0.8K
12:40 138.53 138.53 138.45 138.45 1.2K
12:41 138.45 138.71 138.45 138.71 2.5K
12:42 138.87 138.96 138.83 138.83 3.4K
12:43 138.83 138.83 138.72 138.72 1.2K
12:44 138.77 138.77 138.73 138.73 1.3K
12:45 138.73 138.73 138.63 138.63 1.1K
12:46 138.63 138.63 138.63 138.63 0.7K
12:47 138.49 138.49 138.37 138.45 1.5K
12:48 138.45 138.46 138.39 138.46 1.6K
12:49 138.46 138.48 138.41 138.48 1.1K
12:50 138.35 138.37 138.24 138.37 3.1K
12:51 138.37 138.37 138.37 138.37 0.3K
12:52 138.37 138.46 138.37 138.46 1.6K
12:53 138.46 138.46 138.25 138.26 1.8K
12:54 138.26 138.26 138.26 138.26 0.9K
12:55 138.38 138.39 138.38 138.39 1.1K
12:56 138.52 138.68 138.52 138.59 3.9K
12:57 138.59 138.59 138.46 138.49 1.1K
12:58 138.49 138.49 138.49 138.49 0.2K
12:59 138.55 138.71 138.41 138.71 2.7K
13:00 138.71 138.79 138.69 138.69 1.0K
13:01 138.69 138.75 138.69 138.75 1.6K
13:02 138.75 138.79 138.62 138.62 1.9K
13:03 138.62 138.62 138.62 138.62 0.1K
13:04 138.62 138.62 138.62 138.62 0.6K
13:05 138.62 138.67 138.54 138.54 0.5K
13:06 138.54 138.72 138.54 138.72 1.1K
13:07 138.67 138.67 138.51 138.59 2.2K
13:08 138.59 138.66 138.59 138.66 0.2K
13:09 138.66 138.66 138.49 138.49 0.8K
13:10 138.49 138.49 138.49 138.49 0.6K
13:11 138.70 138.70 138.48 138.48 1.5K
13:12 138.48 138.77 138.48 138.72 1.8K
13:13 138.76 138.76 138.76 138.76 0.5K
13:14 138.76 138.82 138.73 138.73 1.3K
13:15 138.73 138.89 138.73 138.89 1.7K
13:16 138.89 138.92 138.89 138.92 1.6K
13:17 138.92 138.92 138.92 138.92 0.3K
13:18 138.92 138.92 138.92 138.92 0.4K
13:19 138.92 139.18 138.92 139.18 2.5K
13:20 139.18 139.18 139.18 139.18 1.0K
13:21 139.18 139.18 139.10 139.10 1.3K
13:22 139.09 139.09 139.09 139.09 0.7K
13:23 139.09 139.09 139.04 139.04 0.6K
13:24 139.04 139.15 139.04 139.15 0.5K
13:25 139.15 139.18 139.15 139.18 1.4K
13:26 139.14 139.18 139.14 139.18 1.5K
13:27 139.18 139.18 139.18 139.18 0.5K
13:28 139.18 139.18 139.18 139.18 0.7K
13:29 139.18 139.18 138.97 139.01 1.6K
13:30 139.01 139.01 138.82 138.83 1.3K
13:31 138.83 139.05 138.83 139.05 2.7K
13:32 139.05 139.05 139.02 139.02 0.9K
13:33 139.02 139.02 139.02 139.02 0.2K
13:34 139.02 139.02 139.02 139.02 1.4K
13:35 139.02 139.02 139.02 139.02 1.7K
13:36 139.02 139.02 138.94 138.94 1.4K
13:37 138.81 138.81 138.74 138.81 1.0K
13:38 138.77 138.77 138.55 138.55 3.8K
13:39 138.55 138.71 138.55 138.71 1.3K
13:40 138.50 138.55 138.50 138.55 2.6K
13:41 138.55 138.55 138.28 138.28 2.1K
13:42 138.28 138.43 138.28 138.43 0.7K
13:43 138.37 138.41 138.37 138.41 0.9K
13:44 138.41 138.41 138.28 138.28 1.6K
13:45 138.28 138.35 138.23 138.23 2.4K
13:46 138.23 138.23 138.23 138.23 3.3K
13:47 138.47 138.63 138.47 138.63 1.7K
13:48 138.63 138.63 138.63 138.63 0.3K
13:49 138.45 138.45 138.45 138.45 0.5K
13:50 138.39 138.51 138.39 138.51 1.5K
13:51 138.51 138.57 138.51 138.52 1.8K
13:52 138.52 138.52 138.52 138.52 0.3K
13:53 138.69 138.69 138.69 138.69 1.1K
13:54 138.69 138.72 138.69 138.72 1.2K
13:55 138.72 138.72 138.57 138.57 0.8K
13:56 138.57 138.57 138.57 138.57 0.2K
13:57 138.57 138.64 138.47 138.47 1.1K
13:58 138.47 138.47 138.47 138.47 0.2K
13:59 138.47 138.57 138.47 138.57 0.9K
14:00 138.57 138.58 138.57 138.58 1.8K
14:01 138.58 138.58 138.58 138.58 0.7K
14:02 138.64 138.64 138.41 138.41 2.0K
14:03 138.41 138.41 138.41 138.41 0.5K
14:04 138.41 138.41 138.25 138.25 1.5K
14:05 138.25 138.25 138.22 138.22 0.8K
14:06 138.22 138.33 138.22 138.32 7.0K
14:07 138.18 138.18 138.18 138.18 1.2K
14:08 138.18 138.18 138.18 138.18 0.6K
14:09 138.18 138.37 138.18 138.37 1.9K
14:10 138.37 138.40 138.30 138.30 1.4K
14:11 138.30 138.64 138.30 138.47 3.6K
14:12 138.47 138.47 138.47 138.47 0.4K
14:13 138.47 138.47 138.47 138.47 0.3K
14:14 138.47 138.47 138.29 138.29 0.9K
14:15 138.29 138.39 138.29 138.39 1.6K
14:16 138.39 138.39 138.29 138.29 2.3K
14:17 138.29 138.29 138.24 138.24 1.0K
14:18 138.24 138.28 138.24 138.28 0.6K
14:19 138.30 138.30 138.18 138.18 2.0K
14:20 138.18 138.18 138.10 138.11 0.6K
14:21 138.11 138.11 138.04 138.04 1.8K
14:22 138.05 138.09 138.00 138.00 1.5K
14:23 138.00 138.00 138.00 138.00 0.1K
14:24 138.00 138.14 138.00 138.14 2.1K
14:25 138.14 138.15 138.14 138.15 1.2K
14:26 138.11 138.11 138.10 138.10 4.5K
14:27 138.01 138.07 138.00 138.07 4.4K
14:28 138.07 138.07 138.07 138.07 0.4K
14:29 138.07 138.07 138.00 138.00 1.0K
14:30 138.00 138.00 137.95 137.95 0.8K
14:31 137.95 137.98 137.95 137.98 1.1K
14:32 137.94 137.94 137.92 137.92 1.3K
14:33 137.95 138.17 137.95 138.12 5.9K
14:34 138.12 138.21 138.12 138.21 1.5K
14:35 138.21 138.23 138.10 138.14 2.9K
14:36 138.14 138.14 138.05 138.05 0.4K
14:37 138.11 138.13 138.11 138.13 2.1K
14:38 138.13 138.13 138.08 138.08 1.8K
14:39 138.08 138.08 137.99 138.05 2.1K
14:40 138.05 138.05 138.05 138.05 0.7K
14:41 138.05 138.23 138.05 138.23 2.8K
14:42 138.23 138.23 138.09 138.21 2.4K
14:43 138.22 138.53 138.22 138.53 2.8K
14:44 138.53 138.53 138.43 138.43 0.5K
14:45 138.43 138.44 138.37 138.44 2.8K
14:46 138.43 138.43 138.43 138.43 1.0K
14:47 138.43 138.73 138.43 138.73 2.3K
14:48 138.78 138.78 138.75 138.75 0.8K
14:49 138.75 139.22 138.75 139.15 2.8K
14:50 139.15 139.28 139.15 139.28 3.1K
14:51 139.40 139.40 139.26 139.40 3.3K
14:52 139.47 139.47 139.47 139.47 1.1K
14:53 139.47 139.76 139.47 139.76 1.0K
14:54 139.76 139.76 139.60 139.60 3.8K
14:55 139.49 139.61 139.49 139.61 1.8K
14:56 139.61 139.61 139.21 139.25 3.2K
14:57 139.23 139.27 139.23 139.27 2.6K
14:58 139.27 139.42 139.09 139.09 3.7K
14:59 139.09 139.09 138.74 138.74 2.6K
15:00 138.74 138.74 138.43 138.45 2.5K
15:01 138.45 138.45 138.14 138.32 2.3K
15:02 138.32 138.45 138.32 138.40 3.3K
15:03 138.40 138.62 138.40 138.52 1.9K
15:04 138.52 138.68 138.52 138.68 1.7K
15:05 138.68 138.90 138.68 138.90 2.4K
15:06 138.90 138.90 138.71 138.71 2.6K
15:07 138.71 139.02 138.71 138.99 4.9K
15:08 138.99 138.99 138.84 138.92 1.5K
15:09 138.78 138.96 138.78 138.96 1.4K
15:10 138.96 138.96 138.89 138.89 1.9K
15:11 138.89 139.00 138.89 139.00 3.6K
15:12 139.00 139.05 138.91 138.91 3.9K
15:13 138.85 138.99 138.85 138.88 2.4K
15:14 138.84 138.90 138.83 138.83 1.8K
15:15 138.83 138.94 138.83 138.94 3.0K
15:16 138.94 139.08 138.94 138.94 3.5K
15:17 139.00 139.00 139.00 139.00 2.1K
15:18 139.00 139.00 138.59 138.87 3.3K
15:19 138.78 138.79 138.64 138.70 4.3K
15:20 138.70 138.76 138.67 138.76 1.7K
15:21 138.84 138.97 138.84 138.94 2.9K
15:22 138.94 138.94 138.77 138.77 2.0K
15:23 138.77 138.77 138.46 138.46 3.9K
15:24 138.46 138.46 138.34 138.34 2.0K
15:25 138.34 138.37 138.26 138.29 3.6K
15:26 138.30 138.44 138.30 138.38 3.5K
15:27 138.38 138.39 138.38 138.39 2.3K
15:28 138.39 138.65 138.39 138.64 1.6K
15:29 138.64 138.90 138.64 138.85 2.2K
15:30 138.85 138.92 138.80 138.92 4.1K
15:31 138.92 139.01 138.81 138.90 4.8K
15:32 138.90 138.93 138.90 138.93 1.0K
15:33 139.00 139.03 139.00 139.03 4.9K
15:34 139.04 139.17 138.99 138.99 3.8K
15:35 138.99 138.99 138.79 138.79 2.1K
15:36 138.71 138.91 138.71 138.89 3.1K
15:37 138.89 139.17 138.89 139.05 3.3K
15:38 139.05 139.06 138.92 138.92 8.8K
15:39 138.92 138.93 138.79 138.93 4.4K
15:40 138.93 138.93 138.85 138.85 3.4K
15:41 138.85 138.85 138.74 138.75 4.5K
15:42 138.75 138.75 138.55 138.70 4.9K
15:43 138.70 138.70 138.50 138.50 4.8K
15:44 138.42 138.57 138.39 138.57 3.5K
15:45 138.53 138.61 138.38 138.38 4.8K
15:46 138.38 138.43 138.38 138.43 3.3K
15:47 138.43 138.43 138.29 138.41 5.2K
15:48 138.39 138.56 138.39 138.51 6.7K
15:49 138.56 138.60 138.47 138.52 7.0K
15:50 138.52 138.66 138.52 138.55 7.2K
15:51 138.55 138.92 138.55 138.70 10.3K
15:52 138.70 138.87 138.58 138.60 16.1K
15:53 138.64 138.64 138.37 138.41 7.2K
15:54 138.39 138.42 138.35 138.40 9.8K
15:55 138.40 138.40 138.19 138.25 15.3K
15:56 138.25 138.38 138.15 138.16 18.8K
15:57 138.16 138.21 138.08 138.11 13.5K
15:58 138.11 138.11 137.93 137.94 14.3K
15:59 137.94 138.03 137.94 138.03 31.7K
16:00 138.05 138.39 138.05 138.25 306.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available