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
09:31 149.87 149.87 148.60 149.62 11.1K
09:32 149.62 149.62 149.28 149.28 1.1K
09:33 149.28 149.91 149.28 149.91 2.6K
09:34 149.91 149.91 149.33 149.47 0.4K
09:35 149.47 149.63 149.47 149.63 1.8K
09:36 149.63 149.63 149.10 149.10 1.7K
09:37 149.10 149.42 149.10 149.42 0.6K
09:38 149.42 149.56 149.40 149.56 0.5K
09:39 149.56 149.56 149.32 149.32 0.4K
09:40 149.61 149.63 149.61 149.63 0.6K
09:41 149.63 149.68 149.63 149.68 2.3K
09:42 149.63 149.63 149.14 149.14 0.9K
09:43 149.14 149.15 149.14 149.15 1.9K
09:44 149.15 149.15 148.88 148.88 5.3K
09:45 148.88 148.88 148.88 148.88 0.3K
09:46 148.88 149.02 148.87 149.01 1.8K
09:47 149.01 149.02 149.01 149.02 0.3K
09:48 149.02 149.02 149.02 149.02 0.1K
09:49 149.01 149.01 148.71 148.71 4.0K
09:50 148.82 148.85 148.72 148.72 0.7K
09:51 148.85 148.85 148.26 148.26 5.8K
09:52 148.41 148.50 148.41 148.50 3.5K
09:53 148.50 148.57 148.48 148.48 1.5K
09:54 148.48 148.79 148.48 148.79 2.3K
09:55 148.79 148.99 148.79 148.99 3.1K
09:56 148.99 148.99 148.89 148.89 2.9K
09:57 148.89 149.22 148.89 149.22 0.4K
09:58 149.22 149.22 149.03 149.14 1.3K
09:59 149.14 149.14 149.02 149.09 0.9K
10:00 149.02 149.13 149.00 149.00 4.3K
10:01 149.00 149.09 148.62 148.62 26.0K
10:02 148.36 148.36 148.33 148.33 7.6K
10:03 148.33 148.33 147.65 147.78 6.8K
10:04 147.78 147.84 147.78 147.84 2.3K
10:05 148.02 148.41 148.02 148.41 1.5K
10:06 148.41 148.72 148.41 148.71 1.4K
10:07 148.71 148.84 148.69 148.69 1.2K
10:08 148.69 149.02 148.69 149.02 0.7K
10:09 149.02 149.02 148.79 148.79 2.0K
10:10 148.79 148.79 148.77 148.77 3.9K
10:11 148.77 148.90 148.77 148.90 1.6K
10:12 148.90 148.90 148.59 148.59 4.0K
10:13 148.52 148.52 148.52 148.52 0.8K
10:14 148.52 148.52 148.48 148.48 1.5K
10:15 148.70 148.70 148.52 148.66 3.5K
10:16 148.51 148.68 148.51 148.68 5.2K
10:17 148.52 148.68 148.51 148.53 1.8K
10:18 148.53 148.64 148.53 148.64 1.6K
10:19 148.64 148.64 148.64 148.64 0.3K
10:20 148.60 148.64 148.48 148.48 2.2K
10:21 148.48 148.68 148.48 148.68 5.1K
10:22 148.68 148.68 148.67 148.67 1.5K
10:23 148.67 148.67 148.62 148.66 1.6K
10:24 148.66 148.66 148.65 148.65 3.9K
10:25 148.65 148.66 148.55 148.55 2.9K
10:26 148.55 148.69 148.54 148.54 28.3K
10:27 148.52 148.52 148.52 148.52 2.5K
10:28 148.52 148.66 148.52 148.66 3.5K
10:29 148.66 148.83 148.66 148.83 1.6K
10:30 148.83 148.83 148.76 148.76 0.3K
10:31 148.74 148.74 148.74 148.74 1.3K
10:32 148.74 148.74 148.74 148.74 0.4K
10:33 148.74 148.83 148.74 148.75 3.9K
10:34 148.75 148.75 148.59 148.59 3.5K
10:35 148.59 148.59 148.59 148.59 0.2K
10:36 148.59 148.80 148.59 148.80 1.4K
10:37 148.80 148.90 148.80 148.90 1.1K
10:38 148.90 148.90 148.90 148.90 0.5K
10:39 148.78 148.90 148.78 148.84 2.4K
10:40 148.84 148.84 148.75 148.75 3.7K
10:41 148.75 148.75 148.72 148.72 0.3K
10:42 148.75 148.75 148.57 148.62 4.4K
10:43 148.62 148.75 148.62 148.75 0.6K
10:44 148.75 148.75 148.75 148.75 0.5K
10:45 148.75 148.75 148.75 148.75 1.0K
10:46 148.75 148.75 148.55 148.55 4.3K
10:47 148.55 148.55 148.55 148.55 0.6K
10:48 148.55 148.55 148.55 148.55 1.8K
10:49 148.42 148.42 148.36 148.36 17.1K
10:50 148.36 148.36 148.11 148.11 13.3K
10:51 148.11 148.15 147.80 147.80 2.9K
10:52 147.78 147.90 147.78 147.83 1.6K
10:53 147.83 147.83 147.75 147.82 1.0K
10:54 147.77 147.77 147.41 147.41 18.4K
10:55 147.41 147.45 147.30 147.30 5.6K
10:56 147.16 147.53 147.16 147.44 26.5K
10:57 147.44 147.52 147.44 147.51 1.4K
10:58 147.55 147.55 147.38 147.42 3.3K
10:59 147.33 147.41 147.33 147.41 0.4K
11:00 147.41 147.57 147.41 147.57 1.9K
11:01 147.50 147.57 147.50 147.57 1.6K
11:02 147.57 147.57 147.57 147.57 0.2K
11:03 147.57 147.77 147.57 147.77 1.2K
11:04 147.77 147.87 147.77 147.87 1.8K
11:05 147.87 148.13 147.87 148.13 1.7K
11:06 148.13 148.24 148.13 148.13 0.7K
11:07 148.11 148.11 148.11 148.11 3.2K
11:08 148.26 148.28 148.26 148.28 1.8K
11:09 148.29 148.29 148.26 148.26 0.7K
11:10 148.26 148.26 148.26 148.26 0.7K
11:11 148.26 148.26 147.84 147.84 14.8K
11:12 147.84 148.05 147.84 148.05 2.5K
11:13 148.05 148.05 147.96 147.96 0.4K
11:14 147.96 147.96 147.95 147.95 1.2K
11:15 147.95 147.96 147.95 147.96 0.2K
11:16 147.96 148.02 147.96 148.02 1.4K
11:17 148.01 148.01 147.95 147.95 0.9K
11:18 147.95 148.01 147.95 148.01 1.2K
11:19 147.95 147.95 147.95 147.95 0.8K
11:20 148.01 148.01 148.01 148.01 0.6K
11:21 148.07 148.07 148.07 148.07 0.7K
11:22 148.00 148.00 148.00 148.00 0.3K
11:23 148.06 148.21 148.06 148.21 2.6K
11:24 148.21 148.21 148.16 148.16 0.5K
11:25 148.16 148.27 148.15 148.16 3.1K
11:26 148.16 148.16 148.05 148.05 8.0K
11:27 148.05 148.20 148.05 148.20 2.1K
11:28 148.20 148.21 148.16 148.16 0.5K
11:29 148.12 148.17 148.12 148.16 2.1K
11:30 148.16 148.16 148.16 148.16 0.9K
11:31 148.16 148.16 148.16 148.16 0.9K
11:32 148.16 148.16 148.07 148.16 1.9K
11:33 148.16 148.16 147.88 147.88 2.7K
11:34 147.88 148.02 147.88 148.02 2.7K
11:35 148.02 148.02 147.96 147.96 0.2K
11:36 147.96 147.96 147.96 147.96 0.5K
11:37 147.96 147.96 147.96 147.96 0.3K
11:38 147.96 148.10 147.96 148.09 2.5K
11:39 148.09 148.15 148.09 148.15 0.4K
11:40 148.15 148.15 148.09 148.09 0.4K
11:41 148.09 148.20 147.91 147.92 5.1K
11:42 147.92 147.92 147.78 147.78 1.6K
11:43 147.78 147.84 147.78 147.84 0.7K
11:44 147.86 147.92 147.86 147.88 3.1K
11:45 147.93 147.93 147.93 147.93 1.0K
11:46 147.93 147.93 147.76 147.76 1.3K
11:47 147.77 147.87 147.77 147.87 0.4K
11:48 147.87 147.87 147.76 147.76 0.5K
11:49 147.67 147.67 147.63 147.63 2.2K
11:50 147.63 147.72 147.63 147.72 0.6K
11:51 147.72 147.72 147.69 147.69 1.6K
11:52 147.69 147.70 147.69 147.70 3.7K
11:53 147.70 147.70 147.65 147.65 0.6K
11:54 147.61 147.61 147.61 147.61 1.0K
11:55 147.62 147.62 147.49 147.49 3.3K
11:56 147.48 147.48 147.48 147.48 1.4K
11:57 147.48 147.49 147.43 147.43 3.4K
11:58 147.39 147.40 147.39 147.40 2.9K
11:59 147.40 147.44 147.39 147.44 0.9K
12:00 147.57 147.71 147.57 147.71 6.5K
12:01 147.80 147.82 147.70 147.70 55.7K
12:02 147.71 147.71 147.71 147.71 1.3K
12:03 147.76 147.76 147.71 147.71 1.0K
12:04 147.71 147.81 147.71 147.73 1.6K
12:05 147.73 147.81 147.73 147.81 1.7K
12:06 147.82 147.90 147.81 147.90 0.8K
12:07 147.90 147.90 147.90 147.90 0.5K
12:08 147.92 148.05 147.92 148.05 1.0K
12:09 148.05 148.05 148.04 148.04 0.3K
12:10 148.04 148.04 148.04 148.04 1.0K
12:11 148.12 148.12 148.12 148.12 1.0K
12:12 148.12 148.12 148.12 148.12 0.1K
12:13 148.12 148.12 148.09 148.09 2.9K
12:14 148.09 148.17 148.09 148.17 0.5K
12:15 148.19 148.19 148.09 148.09 0.6K
12:16 148.09 148.09 148.03 148.03 0.5K
12:17 148.03 148.03 148.03 148.03 0.1K
12:18 148.03 148.14 148.03 148.14 0.4K
12:19 148.08 148.08 148.08 148.08 0.5K
12:20 148.08 148.08 148.08 148.08 0.8K
12:21 148.08 148.08 148.07 148.07 0.8K
12:22 148.07 148.16 148.07 148.16 3.3K
12:23 148.16 148.21 148.16 148.21 4.4K
12:24 148.20 148.20 148.20 148.20 1.6K
12:25 148.20 148.20 148.20 148.20 0.1K
12:26 148.20 148.20 148.20 148.20 0.1K
12:27 148.20 148.35 148.20 148.34 2.7K
12:28 148.34 148.34 148.34 148.34 0.3K
12:29 148.34 148.34 148.34 148.34 0.2K
12:30 148.34 148.37 148.34 148.37 0.9K
12:31 148.37 148.37 148.37 148.37 0.9K
12:32 148.37 148.37 148.31 148.31 1.2K
12:33 148.31 148.32 148.31 148.32 0.4K
12:34 148.32 148.32 148.23 148.23 0.1K
12:35 148.23 148.32 148.23 148.32 0.4K
12:36 148.32 148.39 148.32 148.39 0.4K
12:37 148.39 148.51 148.39 148.49 2.2K
12:38 148.49 148.49 148.49 148.49 0.1K
12:39 148.49 148.49 148.49 148.49 0.1K
12:40 148.49 148.49 148.49 148.49 0.2K
12:41 148.49 148.57 148.49 148.57 0.8K
12:42 148.57 148.57 148.57 148.57 0.2K
12:43 148.57 148.60 148.57 148.60 0.9K
12:44 148.77 148.77 148.77 148.77 1.3K
12:45 148.77 148.88 148.77 148.88 1.0K
12:46 148.88 148.88 148.78 148.78 1.9K
12:47 148.78 148.78 148.68 148.68 0.8K
12:48 148.68 148.68 148.68 148.68 0.1K
12:49 148.68 148.68 148.68 148.68 0.1K
12:50 148.59 148.59 148.59 148.59 1.3K
12:51 148.59 148.59 148.53 148.54 2.0K
12:52 148.54 148.54 148.54 148.54 0.1K
12:53 148.54 148.54 148.54 148.54 0.3K
12:54 148.54 148.54 148.54 148.54 0.4K
12:55 148.54 148.60 148.54 148.57 1.3K
12:56 148.57 148.57 148.50 148.50 0.7K
12:57 148.50 148.50 148.41 148.41 1.8K
12:58 148.41 148.50 148.41 148.50 0.7K
12:59 148.50 148.51 148.50 148.51 0.6K
13:00 148.51 148.51 148.51 148.51 0.1K
13:01 148.51 148.51 148.51 148.51 0.2K
13:02 148.51 148.51 148.51 148.51 0.4K
13:03 148.43 148.56 148.43 148.56 2.1K
13:04 148.56 148.65 148.56 148.65 0.4K
13:05 148.65 148.65 148.65 148.65 0.3K
13:06 148.65 148.65 148.65 148.65 0.4K
13:07 148.65 148.65 148.65 148.65 0.3K
13:08 148.65 148.66 148.65 148.66 0.5K
13:09 148.66 148.66 148.64 148.64 0.2K
13:10 148.64 148.64 148.64 148.64 0.1K
13:11 148.64 148.64 148.64 148.64 0.2K
13:12 148.64 148.64 148.64 148.64 1.1K
13:13 148.64 148.64 148.49 148.49 0.4K
13:14 148.49 148.49 148.49 148.49 0.3K
13:15 148.49 148.49 148.48 148.48 1.8K
13:16 148.48 148.48 148.48 148.48 0.1K
13:17 148.48 148.48 148.48 148.48 0.1K
13:18 148.48 148.48 148.22 148.22 5.0K
13:19 148.22 148.35 148.22 148.35 0.7K
13:20 148.35 148.35 148.23 148.23 0.3K
13:21 148.20 148.21 148.20 148.21 1.5K
13:22 148.21 148.21 148.21 148.21 0.3K
13:23 148.21 148.21 148.00 148.00 2.0K
13:24 148.00 148.00 148.00 148.00 0.7K
13:25 148.00 148.00 148.00 148.00 0.5K
13:26 148.00 148.00 147.90 147.90 0.5K
13:27 147.92 147.92 147.86 147.92 2.9K
13:28 147.92 147.92 147.81 147.82 2.6K
13:29 147.82 147.82 147.81 147.81 1.0K
13:30 147.82 147.86 147.80 147.86 4.6K
13:31 147.89 147.99 147.89 147.99 5.6K
13:32 147.99 148.02 147.99 148.02 0.7K
13:33 148.02 148.02 148.02 148.02 0.2K
13:34 148.02 148.02 148.02 148.02 0.5K
13:35 148.02 148.02 147.97 147.97 0.7K
13:36 147.97 147.97 147.97 147.97 0.4K
13:37 147.97 148.08 147.97 147.99 2.2K
13:38 147.99 148.05 147.99 148.05 0.3K
13:39 148.05 148.06 148.05 148.06 0.6K
13:40 148.06 148.06 147.98 147.98 1.4K
13:41 147.98 147.98 147.98 147.98 0.1K
13:42 147.98 147.98 147.98 147.98 0.3K
13:43 147.98 148.03 147.98 148.03 0.6K
13:44 148.06 148.12 148.02 148.02 2.6K
13:45 148.02 148.12 148.02 148.06 0.5K
13:46 148.06 148.06 148.06 148.06 0.4K
13:47 148.06 148.12 148.06 148.10 2.4K
13:48 148.10 148.10 148.10 148.10 0.4K
13:49 148.10 148.10 148.00 148.04 2.7K
13:50 148.04 148.06 148.04 148.06 1.0K
13:51 148.06 148.06 148.06 148.06 0.5K
13:52 148.06 148.06 148.06 148.06 0.5K
13:53 148.06 148.06 147.99 147.99 3.4K
13:54 147.99 147.99 147.96 147.96 0.4K
13:55 147.96 147.96 147.96 147.96 0.4K
13:56 147.96 147.96 147.92 147.92 0.7K
13:57 147.96 147.96 147.96 147.96 0.3K
13:58 147.96 147.96 147.92 147.96 0.9K
13:59 147.96 147.96 147.90 147.90 4.6K
14:00 147.90 147.95 147.90 147.92 1.4K
14:01 147.98 147.98 147.98 147.98 2.1K
14:02 147.98 147.98 147.98 147.98 0.1K
14:03 147.98 147.98 147.92 147.92 2.8K
14:04 147.92 147.92 147.91 147.91 2.1K
14:05 147.91 147.91 147.90 147.91 3.0K
14:06 147.91 147.91 147.91 147.91 0.5K
14:07 147.89 147.89 147.74 147.74 6.7K
14:08 147.74 147.74 147.61 147.61 1.8K
14:09 147.61 147.62 147.61 147.62 0.8K
14:10 147.67 147.73 147.67 147.73 4.5K
14:11 147.73 147.80 147.73 147.77 1.5K
14:12 147.77 147.77 147.77 147.77 0.3K
14:13 147.77 147.81 147.76 147.76 2.0K
14:14 147.76 147.76 147.76 147.76 0.2K
14:15 147.76 147.76 147.67 147.67 0.7K
14:16 147.67 147.77 147.67 147.77 0.8K
14:17 147.68 147.68 147.68 147.68 1.3K
14:18 147.68 147.68 147.68 147.68 0.3K
14:19 147.68 147.68 147.68 147.68 0.4K
14:20 147.68 147.72 147.68 147.72 2.9K
14:21 147.72 147.72 147.72 147.72 0.4K
14:22 147.70 147.70 147.70 147.70 0.5K
14:23 147.70 147.70 147.70 147.70 1.7K
14:24 147.72 147.72 147.55 147.55 2.1K
14:25 147.55 147.62 147.55 147.60 1.2K
14:26 147.60 147.60 147.53 147.53 1.2K
14:27 147.53 147.53 147.53 147.53 1.1K
14:28 147.53 147.53 147.52 147.53 4.5K
14:29 147.57 147.82 147.57 147.82 7.3K
14:30 147.82 147.96 147.82 147.96 0.6K
14:31 147.96 148.06 147.96 148.06 0.3K
14:32 148.06 148.06 147.94 147.94 1.8K
14:33 147.94 148.05 147.94 148.05 1.3K
14:34 148.05 148.06 148.05 148.06 2.2K
14:35 148.06 148.09 148.06 148.09 1.1K
14:36 148.09 148.09 148.09 148.09 0.3K
14:37 148.09 148.09 148.09 148.09 0.4K
14:38 148.15 148.15 148.13 148.13 1.5K
14:39 148.13 148.13 148.07 148.11 3.9K
14:40 148.11 148.11 148.02 148.09 1.7K
14:41 148.09 148.13 148.09 148.13 0.5K
14:42 148.13 148.13 148.00 148.00 1.7K
14:43 147.95 147.95 147.95 147.95 0.4K
14:44 147.94 148.09 147.94 148.09 1.2K
14:45 148.09 148.09 148.04 148.04 2.0K
14:46 148.04 148.04 148.01 148.01 2.7K
14:47 148.01 148.01 147.90 147.91 2.1K
14:48 147.91 147.91 147.91 147.91 0.3K
14:49 147.81 148.00 147.81 147.98 5.4K
14:50 148.00 148.01 147.96 147.96 1.0K
14:51 148.01 148.02 147.99 148.02 2.6K
14:52 148.02 148.02 147.98 147.98 0.9K
14:53 147.98 148.04 147.93 147.93 4.3K
14:54 147.96 148.05 147.94 148.05 5.9K
14:55 148.05 148.05 148.03 148.03 1.6K
14:56 148.03 148.03 148.03 148.03 0.6K
14:57 147.99 147.99 147.99 147.99 2.6K
14:58 148.02 148.06 148.02 148.06 1.2K
14:59 148.06 148.06 147.90 147.97 1.4K
15:00 147.97 147.97 147.97 147.97 1.6K
15:01 147.97 147.97 147.89 147.89 0.7K
15:02 147.89 147.96 147.89 147.96 0.7K
15:03 147.96 148.02 147.90 147.90 4.1K
15:04 147.90 148.01 147.90 148.01 2.3K
15:05 148.05 148.06 148.05 148.06 1.9K
15:06 148.06 148.15 148.06 148.14 3.1K
15:07 148.14 148.19 148.14 148.19 0.9K
15:08 148.19 148.20 148.19 148.20 2.1K
15:09 148.10 148.10 148.10 148.10 2.4K
15:10 148.03 148.03 148.01 148.01 3.2K
15:11 148.01 148.01 148.01 148.01 0.5K
15:12 148.01 148.01 148.01 148.01 0.4K
15:13 147.89 147.89 147.88 147.88 3.6K
15:14 147.88 147.88 147.88 147.88 0.8K
15:15 147.88 147.88 147.72 147.72 0.9K
15:16 147.72 147.80 147.72 147.80 0.9K
15:17 147.80 147.80 147.72 147.72 2.1K
15:18 147.71 147.81 147.71 147.81 4.3K
15:19 147.81 147.81 147.79 147.79 1.2K
15:20 147.88 147.88 147.80 147.80 2.5K
15:21 147.80 147.85 147.80 147.85 0.5K
15:22 147.86 147.86 147.86 147.86 2.2K
15:23 147.86 147.86 147.79 147.79 2.0K
15:24 147.79 147.82 147.79 147.81 2.9K
15:25 147.81 147.85 147.79 147.79 2.7K
15:26 147.79 147.79 147.74 147.74 2.9K
15:27 147.74 147.74 147.74 147.74 1.2K
15:28 147.74 147.74 147.63 147.63 1.8K
15:29 147.63 147.63 147.63 147.63 0.9K
15:30 147.68 147.68 147.57 147.57 2.5K
15:31 147.62 147.71 147.62 147.71 1.1K
15:32 147.71 147.84 147.64 147.84 5.1K
15:33 147.86 147.94 147.83 147.94 3.9K
15:34 147.94 147.94 147.93 147.93 1.0K
15:35 147.92 147.95 147.92 147.94 3.3K
15:36 147.95 147.95 147.63 147.63 8.2K
15:37 147.59 147.59 147.58 147.58 7.9K
15:38 147.58 147.77 147.58 147.77 6.5K
15:39 147.83 147.83 147.74 147.74 1.8K
15:40 147.72 147.73 147.63 147.63 4.4K
15:41 147.67 147.85 147.67 147.85 4.1K
15:42 147.85 147.85 147.80 147.80 1.4K
15:43 147.85 147.94 147.84 147.94 5.5K
15:44 147.94 148.03 147.94 148.03 1.3K
15:45 148.03 148.03 147.91 147.91 1.9K
15:46 147.91 147.96 147.91 147.95 1.3K
15:47 147.97 148.02 147.97 148.02 4.7K
15:48 148.02 148.11 148.02 148.11 3.9K
15:49 148.11 148.26 148.11 148.26 5.5K
15:50 148.35 148.37 148.31 148.31 12.3K
15:51 148.32 148.32 148.04 148.06 14.4K
15:52 148.08 148.19 148.08 148.12 5.6K
15:53 148.16 148.23 148.16 148.20 9.3K
15:54 148.20 148.41 148.20 148.33 10.7K
15:55 148.34 148.67 148.34 148.61 10.8K
15:56 148.51 148.51 148.03 148.09 21.9K
15:57 148.18 148.24 148.18 148.23 19.0K
15:58 148.17 148.25 148.06 148.25 25.0K
15:59 148.25 148.26 148.20 148.21 24.2K
16:00 148.17 148.37 148.17 148.29 919.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available