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
09:31 136.04 140.36 135.75 135.80 17.0K
09:32 135.55 136.45 135.55 136.45 5.6K
09:33 136.45 136.45 135.77 135.77 0.7K
09:34 135.79 135.79 135.20 135.20 2.2K
09:35 134.86 135.21 134.86 135.21 0.6K
09:36 135.46 136.00 135.46 136.00 3.9K
09:37 136.00 136.00 136.00 136.00 0.6K
09:38 136.00 136.00 136.00 136.00 0.2K
09:39 136.00 136.00 135.83 135.83 2.1K
09:40 135.68 135.90 135.68 135.87 3.3K
09:41 135.87 136.14 135.87 136.14 0.9K
09:42 135.68 136.42 135.68 136.42 0.9K
09:43 136.42 136.42 136.42 136.42 0.5K
09:44 136.42 136.56 136.01 136.56 0.9K
09:45 136.56 136.56 136.45 136.45 2.3K
09:46 136.45 136.45 136.45 136.45 1.9K
09:47 136.45 136.68 136.45 136.68 2.3K
09:48 136.68 136.68 136.36 136.36 0.9K
09:49 136.36 136.36 136.36 136.36 1.4K
09:50 136.36 136.43 136.36 136.41 4.6K
09:51 136.41 136.58 136.41 136.58 0.9K
09:52 136.58 136.58 136.58 136.58 0.7K
09:53 136.74 136.74 136.74 136.74 0.6K
09:54 136.74 136.74 136.52 136.52 1.4K
09:55 136.52 136.52 136.52 136.52 0.7K
09:56 136.45 136.45 136.45 136.45 2.8K
09:57 136.45 136.73 136.45 136.73 3.5K
09:58 136.73 136.76 136.42 136.42 1.0K
09:59 136.57 136.68 136.52 136.52 2.0K
10:00 136.52 136.52 136.27 136.42 1.8K
10:01 136.42 136.42 135.94 135.94 2.2K
10:02 135.94 135.94 135.71 135.71 1.4K
10:03 135.71 135.83 135.71 135.83 0.7K
10:04 135.83 135.83 135.79 135.79 1.3K
10:05 135.58 135.58 135.58 135.58 1.3K
10:06 135.58 136.06 135.58 135.97 1.6K
10:07 135.97 135.97 135.85 135.85 1.3K
10:08 135.96 135.98 135.96 135.98 2.2K
10:09 135.95 135.95 135.89 135.95 0.5K
10:10 135.95 135.96 135.95 135.96 1.3K
10:11 135.79 135.79 135.76 135.76 1.9K
10:12 135.85 135.85 135.45 135.63 4.5K
10:13 135.74 135.74 135.43 135.45 1.8K
10:14 135.45 135.47 135.45 135.46 0.9K
10:15 135.59 135.59 135.48 135.48 2.7K
10:16 135.46 135.75 135.46 135.58 3.4K
10:17 135.58 135.58 135.56 135.56 1.4K
10:18 135.56 135.56 134.97 134.97 2.7K
10:19 134.97 135.12 134.97 135.12 0.9K
10:20 135.12 135.16 134.93 135.16 2.3K
10:21 135.16 135.16 135.06 135.06 0.5K
10:22 135.06 135.06 134.74 134.93 1.8K
10:23 134.93 134.93 134.93 134.93 0.5K
10:24 135.25 135.26 135.25 135.26 3.4K
10:25 135.26 135.26 135.18 135.18 0.3K
10:26 135.18 135.18 135.18 135.18 0.2K
10:27 135.10 135.10 135.10 135.10 1.5K
10:28 135.10 135.10 135.08 135.08 0.6K
10:29 135.08 135.08 134.93 134.93 0.6K
10:30 134.93 134.93 134.69 134.69 1.0K
10:31 134.69 134.69 134.69 134.69 0.5K
10:32 134.97 134.97 134.77 134.77 2.3K
10:33 134.77 134.77 134.69 134.72 1.0K
10:34 134.72 134.72 134.61 134.61 1.4K
10:35 134.50 134.50 134.49 134.49 1.9K
10:36 134.53 134.53 134.53 134.53 2.1K
10:37 134.53 134.53 134.24 134.28 4.1K
10:38 134.33 134.47 134.33 134.39 1.6K
10:39 134.39 134.53 134.39 134.53 1.4K
10:40 134.53 134.53 134.40 134.40 1.2K
10:41 134.40 134.40 134.40 134.40 0.8K
10:42 134.36 134.36 134.36 134.36 0.5K
10:43 134.36 134.36 134.24 134.24 0.7K
10:44 134.24 134.47 134.24 134.36 2.9K
10:45 134.36 134.36 134.36 134.36 1.1K
10:46 134.03 134.04 133.93 133.93 3.2K
10:47 133.93 133.93 133.80 133.80 1.5K
10:48 133.68 133.84 133.68 133.84 4.6K
10:49 133.84 134.04 133.84 134.04 3.6K
10:50 133.95 133.95 133.95 133.95 2.0K
10:51 133.91 133.91 133.91 133.91 1.1K
10:52 133.81 133.81 133.81 133.81 1.6K
10:53 133.81 133.81 133.81 133.81 0.8K
10:54 133.81 133.81 133.40 133.52 3.6K
10:55 133.56 133.62 133.56 133.62 4.9K
10:56 133.71 133.71 133.63 133.63 3.1K
10:57 133.63 133.63 133.61 133.61 1.9K
10:58 133.61 133.61 133.41 133.41 3.0K
10:59 133.41 133.48 133.41 133.48 1.0K
11:00 133.48 133.50 133.48 133.50 2.4K
11:01 133.69 133.79 133.69 133.76 8.9K
11:02 133.76 133.94 133.71 133.71 3.1K
11:03 133.71 133.71 133.71 133.71 0.5K
11:04 133.71 133.79 133.71 133.78 1.3K
11:05 133.76 133.77 133.70 133.77 2.0K
11:06 133.77 133.77 133.77 133.77 0.7K
11:07 133.77 134.00 133.77 133.89 2.6K
11:08 133.89 133.98 133.89 133.98 1.1K
11:09 133.98 133.98 133.98 133.98 0.6K
11:10 133.98 134.01 133.90 133.90 3.1K
11:11 133.82 133.82 133.82 133.82 0.9K
11:12 133.82 133.82 133.78 133.78 0.8K
11:13 133.78 133.88 133.78 133.88 1.1K
11:14 133.88 134.02 133.88 134.02 2.0K
11:15 133.96 134.06 133.96 134.06 1.3K
11:16 134.03 134.03 133.98 134.00 0.9K
11:17 133.98 134.18 133.98 134.07 14.7K
11:18 134.05 134.17 134.05 134.13 3.1K
11:19 134.15 134.15 134.15 134.15 1.0K
11:20 133.88 133.88 133.76 133.76 2.4K
11:21 133.74 133.85 133.74 133.85 3.7K
11:22 133.96 133.96 133.93 133.93 0.8K
11:23 133.93 134.02 133.93 134.02 1.6K
11:24 134.02 134.02 133.96 134.02 2.1K
11:25 134.02 134.13 134.02 134.13 10.8K
11:26 134.13 134.13 134.09 134.09 1.7K
11:27 134.09 134.31 134.01 134.31 6.8K
11:28 134.31 134.31 134.25 134.29 5.1K
11:29 134.29 134.53 134.29 134.53 2.3K
11:30 134.53 134.59 134.46 134.59 4.4K
11:31 134.51 134.67 134.51 134.67 5.3K
11:32 134.67 134.70 134.67 134.70 0.6K
11:33 134.64 134.74 134.64 134.74 1.9K
11:34 134.74 134.74 134.71 134.71 0.5K
11:35 134.71 134.86 134.71 134.86 15.4K
11:36 134.90 134.90 134.82 134.82 0.6K
11:37 134.82 134.94 134.82 134.94 2.4K
11:38 135.25 135.35 135.25 135.25 4.2K
11:39 135.25 135.38 135.25 135.38 2.8K
11:40 135.38 135.38 135.17 135.17 3.9K
11:41 135.07 135.07 134.99 135.01 2.8K
11:42 135.01 135.13 134.97 135.13 7.1K
11:43 135.09 135.14 135.09 135.14 20.8K
11:44 135.12 135.12 135.11 135.11 12.6K
11:45 135.30 135.30 134.96 134.99 31.7K
11:46 134.99 134.99 134.89 134.89 1.5K
11:47 134.95 135.09 134.95 135.09 4.0K
11:48 135.09 135.17 135.04 135.17 5.7K
11:49 135.27 135.35 135.26 135.26 1.5K
11:50 135.34 135.34 135.27 135.30 6.8K
11:51 135.30 135.30 135.12 135.12 1.0K
11:52 134.88 134.91 134.85 134.85 1.8K
11:53 134.85 134.85 134.85 134.85 1.2K
11:54 134.63 134.66 134.63 134.66 2.0K
11:55 134.66 134.66 134.57 134.65 2.9K
11:56 134.65 134.65 134.63 134.63 1.7K
11:57 134.63 134.63 134.50 134.50 1.0K
11:58 134.37 134.44 134.37 134.44 1.3K
11:59 134.61 134.61 134.57 134.57 1.6K
12:00 134.57 134.57 134.55 134.55 0.7K
12:01 134.55 134.67 134.55 134.67 1.6K
12:02 134.86 134.88 134.82 134.88 1.8K
12:03 134.84 134.85 134.84 134.85 0.6K
12:04 134.85 134.85 134.85 134.85 1.0K
12:05 134.85 134.85 134.59 134.59 1.3K
12:06 134.59 134.59 134.59 134.59 0.2K
12:07 134.59 134.69 134.57 134.69 1.7K
12:08 134.69 134.77 134.58 134.58 0.9K
12:09 134.58 134.58 134.58 134.58 0.9K
12:10 134.58 134.69 134.58 134.69 0.5K
12:11 134.69 134.69 134.69 134.69 1.3K
12:12 134.69 134.69 134.64 134.68 1.8K
12:13 134.75 134.75 134.67 134.71 2.2K
12:14 134.71 134.71 134.71 134.71 0.3K
12:15 134.71 135.00 134.71 134.82 4.2K
12:16 134.82 134.82 134.82 134.82 0.6K
12:17 134.82 134.82 134.79 134.80 2.0K
12:18 134.62 134.71 134.62 134.71 0.9K
12:19 134.71 134.71 134.60 134.60 2.2K
12:20 134.65 134.69 134.65 134.69 0.7K
12:21 134.69 134.69 134.69 134.69 0.6K
12:22 134.70 134.83 134.70 134.83 1.6K
12:23 134.72 134.72 134.72 134.72 1.1K
12:24 134.72 134.72 134.68 134.69 1.0K
12:25 134.69 134.69 134.69 134.69 0.6K
12:26 134.85 134.96 134.85 134.96 3.7K
12:27 134.99 135.01 134.90 134.96 2.9K
12:28 134.96 134.96 134.76 134.76 0.7K
12:29 134.76 134.97 134.76 134.97 1.2K
12:30 134.97 134.97 134.89 134.89 1.9K
12:31 134.89 134.89 134.89 134.89 1.2K
12:32 134.89 134.89 134.89 134.89 1.0K
12:33 135.31 135.31 135.11 135.11 2.9K
12:34 135.11 135.18 135.11 135.18 0.7K
12:35 135.24 135.32 135.24 135.32 1.8K
12:36 135.32 135.32 135.24 135.24 1.1K
12:37 135.24 135.24 135.01 135.01 1.3K
12:38 135.01 135.01 134.84 134.84 1.3K
12:39 134.84 134.86 134.83 134.83 1.4K
12:40 134.83 134.83 134.71 134.78 1.2K
12:41 134.78 134.79 134.78 134.79 0.8K
12:42 134.79 134.79 134.64 134.64 2.4K
12:43 134.64 134.64 134.64 134.64 0.3K
12:44 134.63 134.66 134.57 134.57 1.8K
12:45 134.57 134.57 134.42 134.42 0.5K
12:46 134.42 134.65 134.42 134.65 0.8K
12:47 134.63 134.63 134.63 134.63 0.6K
12:48 134.63 134.63 134.63 134.63 0.3K
12:49 134.63 134.63 134.44 134.44 1.2K
12:50 134.44 134.44 134.44 134.44 0.6K
12:51 134.53 134.53 134.51 134.51 2.5K
12:52 134.51 134.66 134.51 134.66 1.5K
12:53 134.72 134.72 134.56 134.56 1.2K
12:54 134.56 134.73 134.56 134.63 1.7K
12:55 134.63 134.63 134.63 134.63 0.0K
12:56 134.63 134.65 134.63 134.65 1.5K
12:57 134.65 134.82 134.65 134.82 1.6K
12:58 134.82 134.82 134.66 134.66 0.7K
12:59 134.66 134.66 134.56 134.63 1.1K
13:00 134.63 134.63 134.44 134.44 1.8K
13:01 134.44 134.44 134.44 134.44 1.2K
13:02 134.44 134.49 134.41 134.49 0.4K
13:03 134.49 134.49 134.41 134.41 2.5K
13:04 134.41 134.41 134.41 134.41 1.1K
13:05 134.17 134.29 134.17 134.29 0.4K
13:06 134.29 134.29 134.29 134.29 0.3K
13:07 134.21 134.21 134.21 134.21 0.8K
13:08 134.21 134.21 134.21 134.21 0.7K
13:09 134.21 134.25 134.21 134.25 0.7K
13:10 134.25 134.25 134.16 134.16 1.4K
13:11 134.16 134.16 134.16 134.16 1.0K
13:12 134.13 134.13 133.96 133.96 2.2K
13:13 133.96 134.01 133.96 134.01 0.5K
13:14 133.97 133.97 133.95 133.95 1.4K
13:15 133.95 134.08 133.95 134.08 2.4K
13:16 134.08 134.08 134.02 134.02 0.8K
13:17 134.08 134.23 134.08 134.23 2.4K
13:18 134.23 134.23 134.23 134.23 0.8K
13:19 134.18 134.24 134.13 134.24 1.5K
13:20 134.24 134.24 134.24 134.24 0.5K
13:21 134.25 134.28 134.25 134.28 1.0K
13:22 134.28 134.41 134.28 134.32 5.2K
13:23 134.36 134.50 134.36 134.50 0.8K
13:24 134.45 134.59 134.45 134.45 1.6K
13:25 134.45 134.48 134.45 134.48 0.4K
13:26 134.48 134.48 134.27 134.27 1.6K
13:27 134.27 134.29 134.12 134.12 9.5K
13:28 134.12 134.12 134.12 134.12 0.2K
13:29 134.12 134.25 134.12 134.25 0.9K
13:30 134.25 134.25 134.25 134.25 0.8K
13:31 134.25 134.25 134.25 134.25 0.6K
13:32 134.07 134.07 134.03 134.03 1.6K
13:33 134.03 134.18 134.03 134.18 1.6K
13:34 134.26 134.26 134.25 134.25 0.6K
13:35 134.25 134.25 134.25 134.25 0.6K
13:36 134.25 134.25 134.19 134.19 0.4K
13:37 134.25 134.25 134.24 134.24 1.9K
13:38 134.24 134.24 133.67 133.67 2.2K
13:39 133.67 133.98 133.67 133.98 1.2K
13:40 133.98 134.05 133.96 134.05 1.1K
13:41 134.05 134.05 133.97 133.97 1.2K
13:42 133.87 133.87 133.87 133.87 1.0K
13:43 133.89 133.89 133.89 133.89 0.2K
13:44 133.89 133.94 133.89 133.94 0.6K
13:45 133.94 133.94 133.83 133.83 1.2K
13:46 133.83 133.83 133.75 133.75 1.6K
13:47 133.90 133.90 133.67 133.71 2.6K
13:48 133.71 133.82 133.71 133.82 0.6K
13:49 133.82 133.82 133.74 133.74 0.9K
13:50 133.74 133.74 133.66 133.66 0.2K
13:51 133.66 133.69 133.66 133.69 0.8K
13:52 133.69 133.69 133.69 133.69 0.4K
13:53 133.69 133.69 133.62 133.62 1.0K
13:54 133.66 133.82 133.65 133.82 2.3K
13:55 133.82 133.82 133.69 133.69 1.6K
13:56 133.69 133.82 133.69 133.75 1.9K
13:57 133.69 133.69 133.69 133.69 1.0K
13:58 133.69 133.73 133.69 133.73 0.8K
13:59 133.73 133.73 133.67 133.67 0.8K
14:00 133.67 133.67 133.59 133.59 1.4K
14:01 133.59 133.59 133.49 133.49 1.1K
14:02 133.49 133.49 133.49 133.49 0.5K
14:03 133.49 133.49 133.49 133.49 1.4K
14:04 133.49 133.49 133.49 133.49 1.4K
14:05 133.43 133.53 133.43 133.53 1.3K
14:06 133.53 133.53 133.40 133.40 1.4K
14:07 133.38 133.38 133.26 133.26 1.4K
14:08 133.19 133.19 133.19 133.19 1.0K
14:09 133.19 133.19 133.14 133.14 1.0K
14:10 133.14 133.23 133.14 133.21 2.4K
14:11 133.21 133.34 133.21 133.34 2.1K
14:12 133.34 133.46 133.34 133.46 5.5K
14:13 133.47 133.47 133.39 133.39 2.8K
14:14 133.39 133.39 133.32 133.32 1.3K
14:15 133.23 133.40 133.23 133.40 11.0K
14:16 133.40 133.61 133.40 133.61 4.1K
14:17 133.61 133.77 133.61 133.69 6.3K
14:18 133.72 133.75 133.67 133.67 16.5K
14:19 133.67 133.77 133.55 133.55 1.6K
14:20 133.55 133.55 133.25 133.32 1.6K
14:21 133.32 133.33 133.32 133.33 0.9K
14:22 133.33 133.33 133.33 133.33 0.4K
14:23 133.33 133.33 133.22 133.22 1.2K
14:24 133.22 133.28 133.22 133.28 0.8K
14:25 133.16 133.20 133.16 133.20 1.7K
14:26 133.24 133.24 133.08 133.08 1.2K
14:27 133.01 133.11 133.00 133.00 5.1K
14:28 133.00 133.00 132.97 132.97 1.3K
14:29 132.94 133.02 132.91 132.91 3.0K
14:30 132.91 133.03 132.91 133.00 2.1K
14:31 133.13 133.24 133.13 133.24 6.2K
14:32 133.29 133.39 133.28 133.39 3.0K
14:33 133.39 133.39 133.11 133.11 2.1K
14:34 133.11 133.24 133.11 133.24 2.3K
14:35 133.24 133.24 133.20 133.21 3.6K
14:36 133.12 133.20 133.12 133.13 2.2K
14:37 133.13 133.20 133.13 133.17 3.1K
14:38 133.17 133.17 133.17 133.17 1.0K
14:39 133.18 133.18 133.10 133.10 2.8K
14:40 133.10 133.17 133.10 133.17 0.8K
14:41 133.17 133.17 133.02 133.06 1.2K
14:42 133.06 133.12 133.06 133.12 1.9K
14:43 133.16 133.32 133.13 133.32 5.1K
14:44 133.32 133.32 133.32 133.32 1.1K
14:45 133.32 133.40 133.32 133.40 0.7K
14:46 133.40 133.40 133.21 133.21 0.9K
14:47 133.21 133.21 133.11 133.11 3.9K
14:48 133.11 133.15 133.11 133.15 1.7K
14:49 133.18 133.18 133.18 133.18 0.9K
14:50 133.18 133.18 133.06 133.06 3.5K
14:51 133.06 133.06 133.01 133.01 1.4K
14:52 133.04 133.18 133.04 133.18 3.3K
14:53 133.16 133.19 133.16 133.17 1.6K
14:54 133.17 133.17 132.92 132.92 2.8K
14:55 132.92 132.92 132.73 132.73 2.0K
14:56 132.73 132.73 132.48 132.48 4.3K
14:57 132.48 132.49 132.48 132.49 1.1K
14:58 132.49 132.50 132.30 132.50 4.4K
14:59 132.50 132.55 132.44 132.44 0.7K
15:00 132.49 132.49 132.14 132.21 2.9K
15:01 132.21 132.44 132.21 132.44 4.0K
15:02 132.44 132.44 132.41 132.41 2.1K
15:03 132.41 132.41 132.31 132.37 2.3K
15:04 132.37 132.37 132.30 132.30 1.1K
15:05 132.30 132.35 132.15 132.15 2.0K
15:06 132.25 132.35 132.25 132.27 5.0K
15:07 132.27 132.27 132.13 132.23 1.3K
15:08 132.23 132.23 132.14 132.14 0.5K
15:09 132.14 132.14 132.12 132.12 0.9K
15:10 132.13 132.21 132.13 132.15 3.5K
15:11 132.11 132.23 132.11 132.23 4.3K
15:12 132.05 132.05 132.02 132.02 2.4K
15:13 132.06 132.33 132.06 132.33 5.5K
15:14 132.33 132.41 132.31 132.39 5.9K
15:15 132.39 132.56 132.39 132.56 3.4K
15:16 132.56 132.83 132.52 132.83 3.3K
15:17 132.84 132.99 132.82 132.82 3.9K
15:18 132.82 132.92 132.82 132.92 18.6K
15:19 132.92 133.03 132.92 133.03 2.1K
15:20 133.13 133.19 133.13 133.17 4.0K
15:21 133.17 133.24 133.17 133.19 3.2K
15:22 133.13 133.13 133.09 133.09 2.3K
15:23 133.01 133.10 133.01 133.10 1.8K
15:24 133.15 133.38 133.15 133.38 2.7K
15:25 133.26 133.58 133.26 133.58 2.4K
15:26 133.58 133.58 133.51 133.56 2.4K
15:27 133.62 133.87 133.57 133.87 7.9K
15:28 133.87 133.97 133.87 133.97 1.2K
15:29 134.05 134.10 134.05 134.10 1.5K
15:30 134.10 134.10 133.76 133.79 4.4K
15:31 133.68 133.84 133.68 133.84 4.7K
15:32 133.88 133.88 133.80 133.80 2.3K
15:33 133.82 133.82 133.78 133.82 3.1K
15:34 133.82 133.85 133.82 133.85 3.7K
15:35 133.85 134.30 133.85 134.30 5.4K
15:36 134.35 134.45 134.35 134.45 2.3K
15:37 134.45 134.45 134.22 134.22 4.2K
15:38 134.21 134.21 133.82 133.87 6.8K
15:39 133.87 133.89 133.68 133.68 4.8K
15:40 133.68 133.89 133.68 133.89 6.5K
15:41 133.76 133.78 133.66 133.66 4.7K
15:42 133.66 133.66 133.50 133.53 5.4K
15:43 133.38 133.46 133.16 133.16 4.8K
15:44 133.08 133.21 133.08 133.21 4.4K
15:45 133.20 133.20 133.10 133.10 5.5K
15:46 133.07 133.09 132.99 133.04 7.6K
15:47 133.04 133.12 133.04 133.12 2.2K
15:48 133.12 133.24 133.10 133.24 19.8K
15:49 133.24 133.37 133.24 133.33 4.7K
15:50 133.33 133.33 133.21 133.29 4.4K
15:51 133.29 133.29 133.17 133.24 16.8K
15:52 133.24 133.35 133.24 133.28 5.6K
15:53 133.28 133.34 133.15 133.34 6.5K
15:54 133.34 133.38 133.34 133.38 6.0K
15:55 133.25 133.25 133.07 133.07 7.2K
15:56 133.05 133.32 133.05 133.29 19.2K
15:57 133.23 133.24 133.17 133.24 29.6K
15:58 133.29 133.36 133.25 133.25 18.5K
15:59 133.25 133.25 133.08 133.08 15.7K
16:00 133.07 133.36 132.93 133.35 321.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available