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
09:31 148.00 148.77 145.81 148.08 31.7K
09:32 148.08 148.08 147.43 147.43 0.5K
09:33 147.43 148.08 147.43 148.08 1.3K
09:34 148.08 148.85 148.08 148.85 2.3K
09:35 148.85 148.85 148.52 148.52 0.2K
09:36 148.52 148.63 148.36 148.63 5.0K
09:37 148.41 148.41 148.41 148.41 2.6K
09:38 148.51 149.02 148.51 149.02 3.3K
09:39 149.12 149.40 148.92 149.00 4.1K
09:40 149.00 149.00 148.92 148.92 0.6K
09:41 148.92 149.36 148.92 149.36 1.3K
09:42 149.22 149.35 149.22 149.35 4.0K
09:43 149.35 149.35 148.70 148.70 5.1K
09:44 148.70 148.86 148.68 148.68 2.2K
09:45 148.68 148.77 148.68 148.77 1.3K
09:46 148.52 148.52 148.39 148.39 4.3K
09:47 148.39 148.39 148.12 148.25 2.7K
09:48 148.25 148.25 148.08 148.08 1.1K
09:49 148.08 148.13 148.00 148.13 1.9K
09:50 148.13 148.13 148.13 148.13 0.3K
09:51 148.13 148.52 148.13 148.52 0.5K
09:52 148.52 148.52 148.32 148.32 1.1K
09:53 148.32 148.32 148.32 148.32 1.7K
09:54 148.32 148.32 148.31 148.31 1.7K
09:55 148.52 148.52 148.52 148.52 0.7K
09:56 148.52 148.52 148.50 148.50 0.6K
09:57 148.50 148.50 148.49 148.49 0.7K
09:58 148.55 148.69 148.38 148.66 3.6K
09:59 148.66 148.91 148.54 148.54 4.5K
10:00 148.54 148.63 148.39 148.63 1.5K
10:01 148.63 148.83 148.63 148.83 3.6K
10:02 148.68 148.68 148.37 148.37 3.1K
10:03 148.37 148.37 148.27 148.27 0.8K
10:04 148.27 148.70 148.27 148.70 4.5K
10:05 148.48 148.48 148.48 148.48 1.0K
10:06 148.44 148.46 148.44 148.46 0.8K
10:07 148.46 148.46 148.46 148.46 0.4K
10:08 148.46 148.46 147.83 147.83 2.7K
10:09 147.83 147.94 147.83 147.94 0.9K
10:10 147.94 147.94 147.34 147.34 1.9K
10:11 147.29 147.50 147.29 147.50 1.5K
10:12 147.50 147.50 147.50 147.50 1.5K
10:13 147.56 147.56 147.33 147.33 6.2K
10:14 147.33 147.33 147.33 147.33 0.6K
10:15 147.40 147.50 147.40 147.44 2.4K
10:16 147.44 147.61 147.43 147.47 0.6K
10:17 147.47 147.63 147.47 147.59 1.5K
10:18 147.59 147.59 147.58 147.58 0.9K
10:19 147.62 147.62 147.33 147.33 3.6K
10:20 147.33 147.39 147.33 147.39 0.6K
10:21 147.52 147.55 147.43 147.55 2.4K
10:22 147.55 147.55 147.55 147.55 0.6K
10:23 147.55 147.55 147.42 147.54 0.9K
10:24 147.54 147.54 147.42 147.50 2.4K
10:25 147.50 147.55 147.50 147.54 1.9K
10:26 147.30 147.31 147.12 147.23 3.5K
10:27 147.37 147.37 147.37 147.37 1.1K
10:28 147.37 147.49 147.37 147.48 2.4K
10:29 147.48 147.48 147.15 147.15 2.3K
10:30 147.15 147.15 146.98 146.98 2.4K
10:31 146.98 146.98 146.74 146.74 1.0K
10:32 146.96 147.22 146.96 147.22 1.6K
10:33 147.22 147.55 147.22 147.54 2.5K
10:34 147.54 147.54 147.54 147.54 0.6K
10:35 147.32 147.39 147.32 147.39 2.1K
10:36 147.39 147.39 147.39 147.39 0.2K
10:37 147.39 147.39 147.38 147.38 0.6K
10:38 147.38 147.38 147.19 147.36 3.7K
10:39 147.36 147.37 147.36 147.37 1.0K
10:40 147.47 147.56 147.21 147.23 3.5K
10:41 147.23 147.23 147.19 147.19 0.7K
10:42 147.28 147.28 147.28 147.28 2.2K
10:43 147.28 147.28 147.22 147.22 0.8K
10:44 147.22 147.22 147.12 147.12 2.1K
10:45 147.12 147.13 147.12 147.13 1.4K
10:46 147.13 147.13 147.04 147.04 0.9K
10:47 147.04 147.04 147.04 147.04 0.3K
10:48 147.04 147.22 147.04 147.22 1.2K
10:49 147.21 147.26 147.15 147.26 2.5K
10:50 147.26 147.43 147.26 147.43 1.5K
10:51 147.45 147.50 147.45 147.49 0.6K
10:52 147.49 147.55 147.49 147.55 0.9K
10:53 147.55 147.61 147.55 147.61 0.8K
10:54 147.61 147.61 147.47 147.54 1.7K
10:55 147.54 147.54 147.47 147.50 1.1K
10:56 147.47 147.47 147.47 147.47 0.5K
10:57 147.47 147.47 147.47 147.47 0.9K
10:58 147.47 147.47 147.47 147.47 0.4K
10:59 147.57 147.61 147.51 147.51 1.8K
11:00 147.51 147.62 147.48 147.48 1.1K
11:01 147.58 147.58 147.21 147.39 8.0K
11:02 147.39 147.39 147.32 147.32 2.9K
11:03 147.38 147.38 147.25 147.25 3.2K
11:04 147.25 147.33 147.25 147.33 1.3K
11:05 147.33 147.36 147.33 147.36 1.7K
11:06 147.36 147.40 147.36 147.40 0.7K
11:07 147.47 147.66 147.47 147.66 3.0K
11:08 147.80 147.89 147.80 147.89 0.5K
11:09 147.89 147.89 147.83 147.83 0.4K
11:10 147.73 147.73 147.73 147.73 3.5K
11:11 147.73 147.86 147.73 147.86 0.4K
11:12 147.94 147.94 147.74 147.83 3.9K
11:13 147.87 147.99 147.87 147.99 1.8K
11:14 147.99 148.13 147.99 148.13 0.4K
11:15 148.13 148.17 148.13 148.15 0.5K
11:16 148.15 148.31 148.15 148.31 1.4K
11:17 148.31 148.45 148.31 148.45 0.5K
11:18 148.45 148.56 148.45 148.56 0.7K
11:19 148.56 148.59 148.47 148.59 0.4K
11:20 148.59 148.64 148.55 148.55 0.8K
11:21 148.55 148.66 148.55 148.66 0.7K
11:22 148.66 148.66 148.50 148.50 5.4K
11:23 148.49 148.49 148.49 148.49 1.6K
11:24 148.57 148.60 148.57 148.60 2.2K
11:25 148.60 148.74 148.60 148.68 5.4K
11:26 148.65 148.65 148.62 148.62 2.1K
11:27 148.70 148.71 148.70 148.70 1.2K
11:28 148.77 148.80 148.77 148.80 1.1K
11:29 148.85 148.85 148.73 148.73 4.9K
11:30 148.73 148.84 148.73 148.84 1.2K
11:31 148.84 148.84 148.78 148.78 2.8K
11:32 148.78 148.78 148.78 148.78 1.6K
11:33 148.78 148.84 148.73 148.73 3.2K
11:34 148.73 148.73 148.73 148.73 0.5K
11:35 148.73 148.74 148.73 148.74 1.7K
11:36 148.76 148.87 148.76 148.87 1.6K
11:37 148.87 148.87 148.81 148.81 2.1K
11:38 148.81 148.81 148.73 148.73 2.6K
11:39 148.73 148.73 148.67 148.69 1.3K
11:40 148.69 148.74 148.69 148.74 1.8K
11:41 148.74 148.82 148.73 148.82 1.6K
11:42 148.80 148.85 148.80 148.85 0.6K
11:43 148.85 148.94 148.70 148.71 3.3K
11:44 148.71 148.71 148.71 148.71 1.0K
11:45 148.71 148.77 148.71 148.77 1.1K
11:46 148.77 148.77 148.59 148.59 1.4K
11:47 148.56 148.57 148.56 148.57 1.5K
11:48 148.57 148.57 148.57 148.57 0.2K
11:49 148.57 148.74 148.57 148.73 2.2K
11:50 148.73 148.73 148.66 148.66 0.6K
11:51 148.74 148.75 148.74 148.75 1.7K
11:52 148.75 148.76 148.75 148.76 3.3K
11:53 148.76 149.04 148.76 149.04 4.6K
11:54 149.04 149.17 149.04 149.04 1.3K
11:55 149.04 149.20 149.04 149.18 1.0K
11:56 149.10 149.10 149.07 149.07 4.0K
11:57 148.90 148.90 148.90 148.90 2.9K
11:58 148.84 148.84 148.72 148.83 1.5K
11:59 148.83 148.83 148.75 148.83 1.6K
12:00 148.84 148.84 148.84 148.84 1.3K
12:01 148.84 148.84 148.84 148.84 0.5K
12:02 148.73 148.81 148.73 148.76 3.7K
12:03 148.76 148.76 148.76 148.76 0.7K
12:04 148.76 148.76 148.76 148.76 0.5K
12:05 148.67 148.83 148.67 148.83 0.7K
12:06 148.83 148.88 148.83 148.88 2.1K
12:07 148.88 148.94 148.88 148.94 0.3K
12:08 148.94 148.94 148.94 148.94 0.9K
12:09 148.94 149.04 148.94 149.00 1.4K
12:10 149.00 149.00 148.99 149.00 1.0K
12:11 149.00 149.00 149.00 149.00 0.2K
12:12 149.00 149.00 149.00 149.00 1.0K
12:13 149.00 149.00 149.00 149.00 1.6K
12:14 149.00 149.00 148.99 148.99 1.6K
12:15 148.99 148.99 148.99 148.99 2.1K
12:16 148.99 148.99 148.88 148.88 8.5K
12:17 148.88 148.88 148.88 148.88 0.5K
12:18 148.89 148.89 148.72 148.72 2.3K
12:19 148.72 148.77 148.72 148.77 2.1K
12:20 148.77 148.77 148.77 148.77 0.4K
12:21 148.77 148.85 148.77 148.85 0.2K
12:22 148.77 148.86 148.77 148.86 1.5K
12:23 148.86 148.86 148.86 148.86 0.6K
12:24 148.86 148.94 148.74 148.74 1.3K
12:25 148.74 148.86 148.74 148.86 2.1K
12:26 148.86 149.03 148.86 148.87 4.0K
12:27 148.73 148.73 148.63 148.63 8.9K
12:28 148.56 148.71 148.56 148.70 4.1K
12:29 148.70 148.86 148.70 148.86 1.4K
12:30 148.86 148.86 148.76 148.81 1.9K
12:31 148.70 148.76 148.70 148.76 2.2K
12:32 148.74 148.74 148.74 148.74 0.5K
12:33 148.74 148.74 148.74 148.74 0.7K
12:34 148.74 148.74 148.73 148.73 1.3K
12:35 148.73 148.73 148.73 148.73 0.3K
12:36 148.73 148.99 148.73 148.96 4.4K
12:37 148.96 148.96 148.96 148.96 0.6K
12:38 148.96 148.96 148.96 148.96 1.1K
12:39 148.96 148.96 148.96 148.96 1.0K
12:40 148.79 148.92 148.79 148.92 4.3K
12:41 148.92 148.92 148.76 148.76 0.6K
12:42 148.82 148.82 148.71 148.71 3.8K
12:43 148.68 148.68 148.59 148.67 1.5K
12:44 148.67 148.67 148.67 148.67 3.0K
12:45 148.59 148.72 148.59 148.68 5.7K
12:46 148.68 148.83 148.68 148.83 1.3K
12:47 148.83 148.83 148.74 148.74 0.5K
12:48 148.74 148.83 148.74 148.83 1.4K
12:49 148.83 148.98 148.83 148.98 0.6K
12:50 148.98 148.98 148.78 148.79 2.3K
12:51 148.79 148.89 148.79 148.89 0.2K
12:52 148.89 148.91 148.82 148.82 0.5K
12:53 148.82 148.82 148.82 148.82 0.2K
12:54 148.67 148.71 148.67 148.71 2.9K
12:55 148.71 148.71 148.71 148.71 0.4K
12:56 148.71 148.82 148.71 148.82 0.8K
12:57 148.82 148.82 148.75 148.82 1.1K
12:58 148.82 148.82 148.75 148.79 0.7K
12:59 148.79 148.80 148.75 148.80 0.8K
13:00 148.80 148.82 148.80 148.82 0.5K
13:01 148.82 148.82 148.75 148.78 2.2K
13:02 148.75 148.81 148.75 148.81 2.7K
13:03 148.78 148.78 148.78 148.78 0.9K
13:04 148.78 149.00 148.78 148.92 2.4K
13:05 148.92 148.94 148.92 148.94 0.8K
13:06 148.94 149.00 148.81 148.81 2.2K
13:07 148.81 148.97 148.81 148.90 1.0K
13:08 148.90 148.90 148.90 148.90 0.4K
13:09 148.90 148.90 148.90 148.90 0.5K
13:10 148.89 148.94 148.89 148.94 0.7K
13:11 148.94 148.94 148.80 148.80 3.0K
13:12 148.80 148.80 148.80 148.80 0.3K
13:13 148.73 148.75 148.70 148.75 4.9K
13:14 148.75 148.77 148.57 148.62 4.9K
13:15 148.62 148.62 148.51 148.51 1.9K
13:16 148.48 148.54 148.48 148.51 3.1K
13:17 148.51 148.51 148.51 148.51 1.9K
13:18 148.51 148.62 148.51 148.62 1.4K
13:19 148.62 148.66 148.62 148.63 1.1K
13:20 148.63 148.63 148.58 148.58 1.1K
13:21 148.58 148.58 148.55 148.55 3.1K
13:22 148.55 148.55 148.55 148.55 0.8K
13:23 148.55 148.73 148.55 148.73 2.6K
13:24 148.73 148.73 148.73 148.73 0.4K
13:25 148.73 148.73 148.67 148.67 0.9K
13:26 148.71 148.71 148.62 148.62 3.3K
13:27 148.62 148.62 148.62 148.62 1.1K
13:28 148.62 148.65 148.62 148.65 1.5K
13:29 148.65 148.68 148.56 148.56 2.1K
13:30 148.56 148.78 148.56 148.78 2.4K
13:31 148.78 148.78 148.70 148.70 1.0K
13:32 148.77 148.84 148.74 148.78 4.5K
13:33 148.74 148.86 148.74 148.86 1.2K
13:34 148.86 148.86 148.78 148.78 0.9K
13:35 148.78 148.86 148.78 148.86 0.6K
13:36 148.83 148.85 148.83 148.85 1.0K
13:37 148.87 148.87 148.87 148.87 2.4K
13:38 148.87 148.97 148.87 148.97 0.5K
13:39 148.97 148.97 148.97 148.97 0.4K
13:40 148.99 149.03 148.99 149.03 3.4K
13:41 149.03 149.03 148.96 148.96 1.1K
13:42 148.96 148.96 148.82 148.83 2.9K
13:43 148.83 148.86 148.83 148.86 2.6K
13:44 148.86 148.86 148.83 148.83 1.3K
13:45 148.83 148.86 148.81 148.81 1.3K
13:46 148.81 148.90 148.81 148.90 1.1K
13:47 148.90 149.06 148.90 149.06 1.9K
13:48 148.98 148.98 148.90 148.90 6.9K
13:49 148.98 148.98 148.94 148.94 2.7K
13:50 148.98 149.00 148.91 149.00 1.5K
13:51 149.00 149.03 149.00 149.03 1.0K
13:52 149.03 149.03 149.00 149.00 1.6K
13:53 149.00 149.09 149.00 149.09 1.5K
13:54 149.00 149.00 148.95 148.95 3.5K
13:55 148.95 148.95 148.93 148.93 2.4K
13:56 148.97 149.07 148.97 149.07 1.4K
13:57 149.04 149.04 148.90 148.90 1.8K
13:58 148.88 148.90 148.88 148.90 0.4K
13:59 148.88 148.91 148.85 148.91 2.2K
14:00 148.91 148.95 148.90 148.95 6.6K
14:01 148.95 149.03 148.95 149.03 0.4K
14:02 148.98 148.98 148.88 148.88 4.2K
14:03 148.87 148.87 148.83 148.83 1.8K
14:04 148.81 148.81 148.74 148.74 2.2K
14:05 148.74 148.76 148.67 148.69 1.9K
14:06 148.69 148.72 148.69 148.72 1.4K
14:07 148.72 148.73 148.66 148.66 3.6K
14:08 148.66 148.66 148.61 148.61 8.0K
14:09 148.61 148.61 148.60 148.60 2.1K
14:10 148.60 148.60 148.48 148.56 2.6K
14:11 148.56 148.57 148.52 148.52 2.1K
14:12 148.45 148.45 148.44 148.44 3.0K
14:13 148.44 148.47 148.39 148.39 1.5K
14:14 148.39 148.39 148.39 148.39 0.8K
14:15 148.29 148.29 148.20 148.20 2.3K
14:16 148.16 148.21 148.16 148.21 2.8K
14:17 148.21 148.21 148.20 148.20 0.8K
14:18 148.42 148.55 148.42 148.55 6.3K
14:19 148.55 148.69 148.55 148.69 2.6K
14:20 148.69 148.69 148.63 148.63 2.5K
14:21 148.63 148.63 148.63 148.63 0.9K
14:22 148.63 148.67 148.63 148.67 1.6K
14:23 148.71 148.71 148.49 148.49 3.5K
14:24 148.49 148.56 148.49 148.56 0.3K
14:25 148.56 148.56 148.56 148.56 0.2K
14:26 148.56 148.56 148.35 148.35 1.8K
14:27 148.35 148.35 148.35 148.35 0.7K
14:28 148.36 148.45 148.36 148.45 1.3K
14:29 148.50 148.55 148.44 148.55 2.0K
14:30 148.55 148.65 148.55 148.61 0.7K
14:31 148.61 148.61 148.55 148.55 0.7K
14:32 148.65 148.65 148.65 148.65 0.5K
14:33 148.65 148.66 148.55 148.55 0.9K
14:34 148.55 148.68 148.55 148.68 2.6K
14:35 148.74 148.75 148.62 148.62 4.2K
14:36 148.62 148.62 148.42 148.42 2.5K
14:37 148.42 148.42 148.42 148.42 0.5K
14:38 148.42 148.56 148.42 148.56 0.5K
14:39 148.56 148.64 148.56 148.56 1.9K
14:40 148.65 148.84 148.65 148.84 3.2K
14:41 148.69 148.85 148.69 148.73 4.3K
14:42 148.73 148.82 148.73 148.82 0.5K
14:43 148.82 148.82 148.82 148.82 0.5K
14:44 148.82 149.01 148.82 149.01 1.7K
14:45 149.01 149.01 148.99 148.99 0.4K
14:46 148.98 148.98 148.89 148.89 1.4K
14:47 148.89 148.89 148.71 148.71 3.9K
14:48 148.71 148.94 148.71 148.94 1.2K
14:49 148.94 149.11 148.94 149.11 2.3K
14:50 149.11 149.11 149.11 149.11 0.6K
14:51 149.11 149.11 149.11 149.11 0.3K
14:52 149.11 149.13 149.11 149.13 0.6K
14:53 149.13 149.13 149.13 149.13 0.2K
14:54 149.05 149.13 149.05 149.13 0.7K
14:55 149.13 149.13 149.01 149.01 3.5K
14:56 149.01 149.01 148.94 148.95 2.2K
14:57 148.95 148.95 148.94 148.94 2.1K
14:58 148.94 148.94 148.89 148.94 2.2K
14:59 148.94 148.99 148.93 148.93 0.8K
15:00 148.93 149.06 148.93 149.06 3.3K
15:01 149.00 149.00 148.97 148.97 3.2K
15:02 148.97 148.97 148.97 148.97 0.6K
15:03 149.03 149.04 148.97 149.04 2.4K
15:04 149.04 149.04 149.00 149.02 1.4K
15:05 148.99 149.02 148.99 149.02 0.7K
15:06 149.02 149.05 149.00 149.00 1.7K
15:07 149.00 149.06 149.00 149.06 1.5K
15:08 149.06 149.06 148.95 148.95 3.9K
15:09 148.92 149.27 148.92 149.27 20.3K
15:10 149.31 149.31 149.27 149.27 1.1K
15:11 149.27 149.34 149.27 149.34 0.8K
15:12 149.34 149.35 149.34 149.35 0.6K
15:13 149.23 149.28 149.23 149.28 1.5K
15:14 149.20 149.21 149.12 149.12 3.5K
15:15 149.12 149.13 149.06 149.13 3.0K
15:16 149.13 149.30 149.13 149.30 2.9K
15:17 149.29 149.29 149.26 149.26 2.7K
15:18 149.33 149.36 149.33 149.36 2.5K
15:19 149.36 149.36 149.29 149.36 1.9K
15:20 149.36 149.36 149.26 149.30 4.5K
15:21 149.30 149.30 149.14 149.14 2.2K
15:22 149.14 149.18 149.04 149.04 3.2K
15:23 149.09 149.14 149.09 149.14 1.1K
15:24 149.06 149.11 149.06 149.08 3.5K
15:25 149.14 149.23 149.12 149.23 5.0K
15:26 149.23 149.29 149.23 149.29 1.1K
15:27 149.13 149.13 149.00 149.00 3.2K
15:28 149.00 149.00 149.00 149.00 1.1K
15:29 149.00 149.03 148.92 149.03 1.9K
15:30 149.03 149.03 148.91 148.91 4.7K
15:31 149.09 149.09 149.00 149.00 3.5K
15:32 149.00 149.00 149.00 149.00 0.3K
15:33 149.00 149.00 148.95 148.95 1.7K
15:34 148.95 149.01 148.95 148.96 3.0K
15:35 148.96 148.96 148.86 148.92 4.6K
15:36 148.92 148.97 148.83 148.96 8.3K
15:37 148.96 148.99 148.88 148.99 2.9K
15:38 148.99 148.99 148.94 148.94 4.5K
15:39 148.94 148.96 148.94 148.96 2.2K
15:40 148.96 149.05 148.95 149.05 6.7K
15:41 149.14 149.25 149.13 149.25 4.9K
15:42 149.25 149.25 149.18 149.18 2.4K
15:43 149.18 149.18 149.16 149.16 1.0K
15:44 149.18 149.33 149.18 149.27 6.6K
15:45 149.27 149.37 149.23 149.23 3.0K
15:46 149.28 149.30 149.26 149.26 4.9K
15:47 149.26 149.26 149.24 149.25 2.3K
15:48 149.25 149.46 149.25 149.46 7.4K
15:49 149.43 149.46 149.40 149.43 3.9K
15:50 149.38 149.53 149.38 149.49 9.8K
15:51 149.63 149.63 149.56 149.58 12.3K
15:52 149.61 149.75 149.61 149.75 14.6K
15:53 149.75 149.84 149.66 149.66 9.4K
15:54 149.60 149.60 149.49 149.55 9.9K
15:55 149.60 149.69 149.60 149.67 15.8K
15:56 149.67 149.81 149.67 149.78 14.8K
15:57 149.78 149.83 149.66 149.69 25.0K
15:58 149.72 149.91 149.72 149.90 16.9K
15:59 149.87 149.87 149.76 149.84 48.3K
16:00 149.87 149.99 149.83 149.97 493.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available