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
09:31 135.74 135.95 135.50 135.50 10.2K
09:32 135.50 136.30 135.50 136.30 1.2K
09:33 136.30 136.30 136.30 136.30 1.3K
09:34 136.30 136.30 136.30 136.30 0.0K
09:35 136.30 136.63 136.30 136.63 3.7K
09:36 136.42 136.51 136.42 136.51 3.4K
09:37 136.51 136.58 136.51 136.58 4.4K
09:38 136.58 136.58 136.58 136.58 0.9K
09:39 136.58 137.00 136.58 137.00 3.3K
09:40 137.00 137.00 137.00 137.00 0.9K
09:41 137.00 137.00 136.82 136.82 0.5K
09:42 136.81 136.81 136.81 136.81 0.4K
09:43 136.57 136.57 136.00 136.00 4.3K
09:44 136.00 136.00 135.66 135.66 0.4K
09:45 135.66 135.66 135.66 135.66 0.1K
09:46 135.67 135.71 135.50 135.71 4.1K
09:47 136.23 136.31 136.19 136.19 2.8K
09:48 136.40 136.53 136.40 136.53 2.4K
09:49 136.53 136.85 136.53 136.84 4.9K
09:50 136.85 136.85 136.63 136.63 2.8K
09:51 136.63 136.68 136.63 136.68 0.9K
09:52 136.60 136.60 136.60 136.60 2.3K
09:53 136.60 136.79 136.60 136.79 10.7K
09:54 136.79 136.90 136.79 136.90 1.2K
09:55 136.90 136.90 136.90 136.90 2.1K
09:56 136.65 136.65 136.46 136.46 1.6K
09:57 136.46 136.46 136.46 136.46 0.4K
09:58 136.46 136.46 136.40 136.40 1.1K
09:59 136.76 136.76 136.69 136.69 9.0K
10:00 136.69 136.72 136.69 136.72 0.7K
10:01 136.72 136.72 136.72 136.72 1.5K
10:02 136.72 136.76 136.72 136.75 1.3K
10:03 136.75 137.05 136.75 137.03 4.4K
10:04 137.02 137.02 137.02 137.02 0.8K
10:05 137.02 137.18 137.02 137.11 1.5K
10:06 137.16 137.30 137.16 137.30 2.0K
10:07 137.30 137.50 137.30 137.50 1.6K
10:08 137.52 137.69 137.52 137.57 1.9K
10:09 137.57 137.57 137.57 137.57 1.2K
10:10 137.57 137.79 137.57 137.79 11.7K
10:11 137.64 137.78 137.64 137.78 1.5K
10:12 137.63 137.63 137.53 137.53 5.6K
10:13 137.67 137.67 137.31 137.43 3.0K
10:14 137.43 137.43 137.33 137.33 0.6K
10:15 137.37 137.37 137.37 137.37 0.9K
10:16 137.37 137.49 137.37 137.49 1.8K
10:17 137.49 137.49 137.49 137.49 0.6K
10:18 137.49 137.49 137.49 137.49 0.2K
10:19 137.49 137.49 137.49 137.49 0.2K
10:20 137.44 137.92 137.44 137.92 6.1K
10:21 137.92 138.00 137.92 138.00 5.9K
10:22 137.93 138.00 137.93 137.97 9.2K
10:23 137.97 137.98 137.97 137.98 0.4K
10:24 137.98 137.98 137.98 137.98 0.5K
10:25 137.98 137.98 137.86 137.86 6.6K
10:26 137.86 137.86 137.70 137.70 2.3K
10:27 137.70 137.70 137.66 137.66 1.2K
10:28 137.64 137.64 137.64 137.64 2.1K
10:29 137.64 137.64 137.64 137.64 0.4K
10:30 137.64 137.64 137.64 137.64 1.0K
10:31 137.64 137.75 137.64 137.75 2.8K
10:32 137.80 138.02 137.80 138.02 1.7K
10:33 138.02 138.02 138.02 138.02 0.3K
10:34 137.94 137.94 137.94 137.94 0.7K
10:35 137.94 137.94 137.94 137.94 1.1K
10:36 137.94 137.94 137.71 137.71 3.7K
10:37 137.68 137.70 137.68 137.70 1.8K
10:38 137.68 137.68 137.68 137.68 1.1K
10:39 137.85 137.85 137.70 137.70 3.9K
10:40 137.86 137.99 137.86 137.91 4.9K
10:41 137.91 137.91 137.91 137.91 0.6K
10:42 137.83 137.83 137.73 137.73 2.7K
10:43 137.73 137.73 137.54 137.54 1.3K
10:44 137.54 137.64 137.54 137.64 0.4K
10:45 137.64 137.65 137.47 137.47 1.3K
10:46 137.47 137.50 137.41 137.50 0.7K
10:47 137.53 137.53 137.41 137.41 0.8K
10:48 137.41 137.54 137.41 137.54 1.2K
10:49 137.63 137.63 137.63 137.63 2.4K
10:50 137.63 137.63 137.63 137.63 0.5K
10:51 137.63 137.63 137.53 137.54 1.5K
10:52 137.57 137.61 137.52 137.52 1.7K
10:53 137.52 137.52 137.32 137.32 1.5K
10:54 137.32 137.52 137.32 137.52 0.9K
10:55 137.33 137.52 137.33 137.33 1.4K
10:56 137.33 137.52 137.29 137.29 1.5K
10:57 137.29 137.46 137.29 137.46 1.5K
10:58 137.34 137.34 137.23 137.23 1.0K
10:59 137.23 137.44 137.23 137.44 3.3K
11:00 137.48 137.48 137.28 137.28 1.7K
11:01 137.38 137.56 137.38 137.56 5.5K
11:02 137.56 137.59 137.56 137.56 1.6K
11:03 137.65 137.65 137.65 137.65 0.8K
11:04 137.65 137.65 137.65 137.65 0.9K
11:05 137.65 137.80 137.65 137.80 0.6K
11:06 137.80 137.80 137.80 137.80 0.6K
11:07 137.80 137.90 137.75 137.88 3.2K
11:08 137.88 138.14 137.88 138.14 4.9K
11:09 138.14 138.14 137.95 137.95 0.8K
11:10 137.95 137.95 137.95 137.95 0.6K
11:11 137.88 137.99 137.87 137.87 5.7K
11:12 137.87 138.00 137.87 138.00 3.8K
11:13 138.00 138.00 137.90 137.90 3.7K
11:14 137.90 138.02 137.89 138.02 1.0K
11:15 137.93 137.93 137.93 137.93 1.2K
11:16 138.03 138.05 137.93 138.05 1.5K
11:17 137.93 137.96 137.93 137.96 1.9K
11:18 137.77 137.86 137.77 137.81 2.9K
11:19 137.75 137.79 137.75 137.77 1.9K
11:20 137.77 137.77 137.77 137.77 0.5K
11:21 137.77 137.94 137.76 137.94 2.5K
11:22 137.95 138.12 137.95 138.12 3.6K
11:23 138.18 138.18 138.17 138.17 0.9K
11:24 138.17 138.28 138.17 138.28 0.7K
11:25 138.38 138.38 138.30 138.30 2.2K
11:26 138.29 138.29 138.19 138.19 3.2K
11:27 138.19 138.28 138.19 138.28 0.7K
11:28 138.28 138.28 138.28 138.28 0.4K
11:29 138.28 138.28 138.15 138.15 2.1K
11:30 138.15 138.15 138.07 138.07 1.3K
11:31 138.06 138.06 138.05 138.05 1.8K
11:32 138.06 138.26 138.06 138.26 3.0K
11:33 138.26 138.26 138.26 138.26 0.3K
11:34 138.26 138.33 138.26 138.33 1.9K
11:35 138.33 138.42 138.31 138.42 0.6K
11:36 138.42 138.42 138.20 138.20 1.5K
11:37 138.20 138.20 138.10 138.17 2.7K
11:38 138.17 138.17 137.99 137.99 4.4K
11:39 138.08 138.24 137.99 138.24 3.5K
11:40 138.18 138.18 138.09 138.09 1.4K
11:41 138.09 138.13 138.09 138.13 0.7K
11:42 138.13 138.13 138.13 138.13 1.2K
11:43 138.13 138.21 138.13 138.15 1.8K
11:44 138.15 138.15 138.07 138.07 2.0K
11:45 138.07 138.07 138.02 138.02 0.7K
11:46 138.01 138.01 137.97 137.97 1.3K
11:47 137.97 137.97 137.97 137.97 0.6K
11:48 137.97 138.00 137.97 138.00 1.0K
11:49 138.00 138.00 138.00 138.00 0.4K
11:50 138.00 138.07 138.00 138.07 0.7K
11:51 138.07 138.14 138.07 138.14 1.6K
11:52 138.14 138.14 138.14 138.14 0.3K
11:53 138.14 138.15 138.14 138.15 0.8K
11:54 138.15 138.15 138.15 138.15 1.4K
11:55 138.15 138.15 138.15 138.15 1.2K
11:56 138.12 138.20 138.12 138.20 2.4K
11:57 138.20 138.20 138.20 138.20 0.2K
11:58 138.20 138.20 138.20 138.20 1.7K
11:59 138.20 138.20 138.08 138.08 0.9K
12:00 138.08 138.12 138.07 138.12 3.1K
12:01 138.23 138.24 138.23 138.24 2.3K
12:02 138.24 138.24 138.03 138.03 2.2K
12:03 138.03 138.07 138.00 138.07 1.3K
12:04 138.07 138.07 138.07 138.07 0.2K
12:05 138.14 138.14 138.14 138.14 0.8K
12:06 138.14 138.15 138.14 138.15 0.9K
12:07 138.15 138.18 138.15 138.18 0.9K
12:08 138.18 138.41 138.18 138.41 4.3K
12:09 138.49 138.49 138.49 138.49 0.5K
12:10 138.44 138.48 138.37 138.37 0.9K
12:11 138.37 138.42 138.31 138.36 4.9K
12:12 138.36 138.41 138.36 138.36 1.1K
12:13 138.36 138.42 138.36 138.42 3.7K
12:14 138.42 138.42 138.25 138.25 3.7K
12:15 138.25 138.25 138.21 138.21 1.4K
12:16 138.23 138.29 138.23 138.29 0.8K
12:17 138.29 138.29 138.13 138.19 2.2K
12:18 138.19 138.19 138.19 138.19 0.8K
12:19 138.12 138.27 138.12 138.27 4.5K
12:20 138.40 138.40 138.30 138.30 1.4K
12:21 138.30 138.37 138.30 138.37 3.2K
12:22 138.37 138.37 138.37 138.37 0.4K
12:23 138.37 138.65 138.37 138.65 2.3K
12:24 138.53 138.53 138.53 138.53 0.5K
12:25 138.56 138.56 138.54 138.56 2.8K
12:26 138.56 138.56 138.56 138.56 0.3K
12:27 138.56 138.56 138.56 138.56 0.7K
12:28 138.49 138.50 138.49 138.50 3.7K
12:29 138.50 138.55 138.48 138.48 3.4K
12:30 138.40 138.40 138.36 138.36 4.0K
12:31 138.37 138.43 138.37 138.43 4.0K
12:32 138.35 138.37 138.33 138.33 4.2K
12:33 138.33 138.33 138.20 138.20 2.8K
12:34 138.20 138.20 138.16 138.16 1.0K
12:35 138.16 138.31 138.11 138.31 1.7K
12:36 138.31 138.31 138.31 138.31 0.9K
12:37 138.41 138.52 138.41 138.47 3.2K
12:38 138.47 138.47 138.39 138.39 0.6K
12:39 138.39 138.44 138.31 138.31 2.6K
12:40 138.35 138.35 138.35 138.35 0.4K
12:41 138.35 138.35 138.29 138.33 3.2K
12:42 138.33 138.33 138.27 138.27 1.8K
12:43 138.27 138.27 138.12 138.15 2.3K
12:44 138.15 138.24 138.08 138.08 0.7K
12:45 138.11 138.18 138.08 138.18 1.1K
12:46 138.18 138.18 138.15 138.15 1.9K
12:47 138.16 138.32 138.16 138.32 1.5K
12:48 138.32 138.32 138.32 138.32 0.9K
12:49 138.26 138.26 138.25 138.25 0.6K
12:50 138.31 138.42 138.31 138.42 1.8K
12:51 138.42 138.42 138.32 138.39 9.0K
12:52 138.39 138.39 138.31 138.31 1.3K
12:53 138.36 138.42 138.34 138.34 0.5K
12:54 138.52 138.65 138.52 138.65 3.2K
12:55 138.65 138.70 138.65 138.70 1.9K
12:56 138.67 138.67 138.67 138.67 2.0K
12:57 138.67 138.67 138.58 138.58 3.6K
12:58 138.58 138.58 138.40 138.40 3.1K
12:59 138.34 138.34 138.34 138.34 1.2K
13:00 138.34 138.43 138.34 138.43 2.5K
13:01 138.43 138.43 138.37 138.37 1.6K
13:02 138.37 138.43 138.37 138.43 1.3K
13:03 138.50 138.50 138.36 138.37 3.2K
13:04 138.37 138.37 138.31 138.31 1.4K
13:05 138.33 138.33 138.21 138.33 1.0K
13:06 138.33 138.36 138.25 138.27 1.7K
13:07 138.27 138.28 138.24 138.28 1.6K
13:08 138.35 138.35 138.31 138.31 5.6K
13:09 138.31 138.31 138.14 138.14 3.1K
13:10 138.22 138.22 138.18 138.19 2.7K
13:11 138.21 138.21 138.10 138.10 1.5K
13:12 138.10 138.20 138.10 138.14 1.2K
13:13 138.14 138.14 138.01 138.01 3.5K
13:14 137.97 138.02 137.94 137.94 2.1K
13:15 137.94 137.94 137.93 137.93 5.1K
13:16 137.92 137.95 137.87 137.88 4.1K
13:17 137.88 137.88 137.81 137.81 13.2K
13:18 137.81 137.81 137.81 137.81 3.5K
13:19 137.92 137.92 137.76 137.83 2.2K
13:20 137.83 137.88 137.77 137.79 8.1K
13:21 137.78 137.80 137.78 137.79 1.2K
13:22 137.90 137.90 137.69 137.72 2.3K
13:23 137.72 137.94 137.72 137.94 14.6K
13:24 137.87 137.88 137.87 137.88 0.8K
13:25 137.88 137.89 137.88 137.89 1.1K
13:26 137.89 137.89 137.72 137.72 4.2K
13:27 137.74 137.74 137.74 137.74 0.7K
13:28 137.74 138.03 137.74 138.03 3.9K
13:29 138.11 138.18 138.10 138.18 1.9K
13:30 137.98 137.98 137.85 137.97 4.4K
13:31 137.97 137.97 137.89 137.89 0.4K
13:32 137.89 137.89 137.86 137.86 3.3K
13:33 137.86 137.99 137.86 137.92 0.8K
13:34 137.95 138.05 137.90 138.05 3.4K
13:35 138.05 138.18 138.04 138.04 10.8K
13:36 138.00 138.00 138.00 138.00 1.8K
13:37 138.07 138.07 137.99 137.99 3.1K
13:38 137.99 137.99 137.99 137.99 0.5K
13:39 138.15 138.15 138.09 138.15 2.3K
13:40 138.15 138.21 138.15 138.21 0.9K
13:41 138.33 138.37 138.33 138.37 4.5K
13:42 138.31 138.31 138.29 138.29 0.9K
13:43 138.29 138.35 138.17 138.35 1.1K
13:44 138.29 138.31 138.25 138.25 3.7K
13:45 138.25 138.25 138.21 138.23 4.8K
13:46 138.23 138.27 138.21 138.27 4.7K
13:47 138.20 138.26 138.04 138.04 5.6K
13:48 138.03 138.03 137.95 137.95 2.7K
13:49 137.95 137.98 137.91 137.93 4.0K
13:50 137.93 137.95 137.92 137.93 6.6K
13:51 137.92 138.04 137.92 138.04 6.4K
13:52 138.01 138.16 138.01 138.16 1.7K
13:53 138.16 138.16 138.14 138.14 5.7K
13:54 138.10 138.10 137.93 137.93 7.5K
13:55 137.93 138.16 137.93 138.16 2.6K
13:56 138.16 138.17 138.16 138.17 2.7K
13:57 138.17 138.17 138.17 138.17 1.2K
13:58 138.17 138.18 138.10 138.10 4.5K
13:59 138.08 138.08 138.04 138.05 2.8K
14:00 138.04 138.04 137.85 137.85 3.5K
14:01 137.85 138.25 137.72 138.25 9.2K
14:02 138.35 138.68 138.35 138.46 9.3K
14:03 138.18 138.29 137.99 138.29 2.3K
14:04 138.29 138.29 137.97 138.06 7.7K
14:05 138.43 138.43 138.19 138.19 1.9K
14:06 138.19 138.19 138.08 138.11 4.2K
14:07 138.12 138.28 138.12 138.28 4.0K
14:08 138.07 138.20 138.07 138.20 3.2K
14:09 138.20 138.33 138.20 138.26 2.2K
14:10 138.26 138.32 138.11 138.11 2.4K
14:11 138.26 138.40 138.22 138.40 4.3K
14:12 138.38 138.54 138.38 138.54 4.3K
14:13 138.54 138.55 138.53 138.54 4.4K
14:14 138.69 138.69 138.52 138.54 4.4K
14:15 138.54 138.70 138.54 138.70 1.3K
14:16 138.58 138.58 138.57 138.57 1.0K
14:17 138.70 138.70 138.57 138.57 1.3K
14:18 138.46 138.54 138.43 138.50 3.3K
14:19 138.50 138.58 138.50 138.58 1.9K
14:20 138.58 138.64 138.48 138.48 4.2K
14:21 138.55 138.56 138.52 138.52 2.6K
14:22 138.52 138.53 138.48 138.49 2.8K
14:23 138.47 138.48 138.37 138.48 2.7K
14:24 138.48 138.48 138.44 138.44 1.2K
14:25 138.44 138.51 138.44 138.48 1.8K
14:26 138.44 138.63 138.42 138.44 3.4K
14:27 138.44 138.48 138.44 138.48 2.5K
14:28 138.48 138.66 138.48 138.58 4.5K
14:29 138.58 138.58 138.40 138.40 2.5K
14:30 138.40 138.47 138.29 138.47 4.2K
14:31 138.47 138.63 138.47 138.63 4.3K
14:32 138.64 138.80 138.64 138.80 3.3K
14:33 138.80 139.13 138.80 139.07 2.6K
14:34 139.13 139.13 138.87 138.87 7.9K
14:35 138.88 138.88 138.79 138.79 3.6K
14:36 138.88 139.06 138.88 139.01 6.1K
14:37 139.01 139.20 138.89 139.20 3.5K
14:38 139.20 139.20 138.93 138.93 1.7K
14:39 138.93 139.00 138.82 138.82 2.9K
14:40 138.84 138.84 138.63 138.81 4.3K
14:41 138.74 138.85 138.73 138.81 4.3K
14:42 138.81 139.00 138.77 139.00 5.3K
14:43 138.98 139.06 138.91 139.05 4.6K
14:44 139.04 139.09 139.04 139.09 4.8K
14:45 139.09 139.29 139.09 139.29 3.4K
14:46 139.29 139.32 139.29 139.32 3.4K
14:47 139.31 139.31 139.06 139.06 4.6K
14:48 139.06 139.06 139.06 139.06 1.0K
14:49 139.16 139.21 139.14 139.14 5.3K
14:50 139.14 139.14 139.07 139.11 3.2K
14:51 139.11 139.19 139.11 139.13 3.0K
14:52 139.08 139.22 139.08 139.22 2.4K
14:53 139.22 139.43 139.22 139.39 3.2K
14:54 139.40 139.64 139.40 139.64 4.0K
14:55 139.61 139.61 139.53 139.57 5.1K
14:56 139.54 139.63 139.54 139.63 3.4K
14:57 139.71 139.86 139.69 139.69 3.8K
14:58 139.69 139.73 139.69 139.73 1.1K
14:59 139.73 139.75 139.62 139.62 7.0K
15:00 139.63 139.63 139.61 139.61 2.3K
15:01 139.72 139.93 139.72 139.83 13.0K
15:02 139.94 139.94 139.94 139.94 4.2K
15:03 139.89 139.99 139.86 139.86 6.1K
15:04 139.99 140.05 139.92 139.92 11.8K
15:05 139.89 140.10 139.89 140.09 8.1K
15:06 140.09 140.09 140.09 140.09 2.1K
15:07 140.28 140.28 140.20 140.26 5.1K
15:08 140.26 140.32 140.26 140.32 2.8K
15:09 140.32 140.34 140.32 140.34 3.7K
15:10 140.46 140.51 140.41 140.51 5.5K
15:11 140.45 140.58 140.45 140.50 5.4K
15:12 140.49 140.49 140.32 140.32 6.5K
15:13 140.33 140.33 140.16 140.19 8.1K
15:14 140.21 140.21 140.15 140.15 5.7K
15:15 140.18 140.25 140.18 140.25 3.7K
15:16 140.25 140.37 140.25 140.37 3.6K
15:17 140.37 140.37 140.36 140.37 2.6K
15:18 140.37 140.37 140.20 140.29 5.7K
15:19 140.29 140.29 140.12 140.12 2.8K
15:20 140.13 140.13 139.96 140.04 6.8K
15:21 140.04 140.10 139.88 139.88 11.1K
15:22 139.88 139.90 139.84 139.90 3.7K
15:23 139.81 139.81 139.65 139.65 3.1K
15:24 139.60 139.60 139.48 139.48 4.3K
15:25 139.48 139.78 139.48 139.78 9.5K
15:26 139.78 139.78 139.69 139.69 5.9K
15:27 139.70 139.70 139.42 139.42 5.7K
15:28 139.42 139.42 139.19 139.19 4.3K
15:29 139.18 139.26 139.07 139.07 7.2K
15:30 138.91 138.93 138.77 138.90 7.9K
15:31 138.88 139.14 138.86 139.14 4.9K
15:32 139.13 139.25 139.13 139.21 6.2K
15:33 139.22 139.35 139.22 139.33 6.8K
15:34 139.46 139.47 139.40 139.40 10.2K
15:35 139.42 139.49 139.40 139.41 6.2K
15:36 139.36 139.36 139.12 139.24 13.8K
15:37 139.24 139.46 139.22 139.45 8.2K
15:38 139.55 139.58 139.46 139.48 5.9K
15:39 139.48 139.82 139.48 139.82 9.3K
15:40 139.82 139.82 139.72 139.72 6.2K
15:41 139.77 139.94 139.77 139.94 7.1K
15:42 139.91 139.99 139.85 139.91 9.1K
15:43 139.91 139.92 139.69 139.71 8.5K
15:44 139.70 139.72 139.64 139.72 5.8K
15:45 139.79 140.00 139.79 140.00 5.5K
15:46 139.96 140.04 139.96 140.04 11.8K
15:47 140.04 140.11 139.98 140.06 9.0K
15:48 140.01 140.01 139.93 139.93 8.5K
15:49 139.93 139.93 139.86 139.87 6.7K
15:50 139.87 139.98 139.84 139.88 10.7K
15:51 139.75 139.75 139.56 139.73 13.4K
15:52 139.57 139.57 139.36 139.47 15.1K
15:53 139.38 139.40 139.29 139.40 11.0K
15:54 139.21 139.39 139.20 139.39 18.4K
15:55 139.35 139.36 139.24 139.36 25.6K
15:56 139.34 139.34 139.17 139.21 40.1K
15:57 139.19 139.44 139.19 139.39 42.4K
15:58 139.39 139.39 139.13 139.27 57.8K
15:59 139.27 139.33 139.26 139.26 51.1K
16:00 139.26 141.00 139.24 139.48 906.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available