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
09:31 125.78 128.27 122.87 125.99 26.0K
09:32 125.99 125.99 125.81 125.81 0.6K
09:33 125.81 126.99 125.81 126.99 2.5K
09:34 126.96 128.21 126.96 128.21 4.8K
09:35 128.21 128.30 127.68 127.68 4.9K
09:36 127.68 127.68 126.85 126.99 11.6K
09:37 126.56 126.56 126.18 126.38 1.7K
09:38 126.38 126.39 126.07 126.39 2.9K
09:39 126.39 126.39 126.07 126.35 1.8K
09:40 126.35 126.35 126.18 126.31 0.3K
09:41 126.57 126.57 126.15 126.52 12.4K
09:42 126.27 126.31 126.27 126.29 2.7K
09:43 126.29 127.16 125.74 127.15 7.3K
09:44 127.45 127.58 127.45 127.58 1.8K
09:45 127.58 127.95 127.58 127.63 2.7K
09:46 127.33 127.34 127.33 127.34 1.5K
09:47 127.34 128.10 127.34 128.10 3.4K
09:48 127.73 127.79 127.03 127.03 4.8K
09:49 127.03 127.03 126.87 126.87 3.1K
09:50 126.87 126.87 126.13 126.13 1.1K
09:51 126.32 126.33 126.15 126.33 9.1K
09:52 126.33 126.83 126.33 126.83 3.9K
09:53 126.81 126.97 126.81 126.97 2.8K
09:54 126.97 127.35 126.81 126.81 3.5K
09:55 126.81 126.84 126.81 126.84 0.9K
09:56 126.84 127.05 126.84 127.05 0.9K
09:57 127.05 127.05 126.88 126.88 1.3K
09:58 126.88 126.88 126.75 126.75 1.2K
09:59 126.75 126.75 126.75 126.75 1.9K
10:00 126.75 127.58 126.75 127.58 1.9K
10:01 127.56 127.84 127.56 127.84 26.2K
10:02 128.13 128.13 127.79 127.86 5.6K
10:03 127.86 128.20 127.86 128.20 3.3K
10:04 128.20 128.63 128.20 128.63 2.5K
10:05 128.34 128.34 128.34 128.34 4.7K
10:06 128.34 128.72 128.34 128.72 4.8K
10:07 128.72 128.72 127.99 127.99 4.5K
10:08 128.37 128.37 127.78 127.78 7.0K
10:09 127.78 127.92 127.78 127.91 2.6K
10:10 127.91 127.91 127.91 127.91 1.4K
10:11 127.91 128.22 127.91 128.17 5.1K
10:12 128.17 128.17 127.64 127.64 4.3K
10:13 127.64 127.71 127.33 127.39 7.0K
10:14 127.60 127.95 127.60 127.94 2.0K
10:15 127.94 127.96 127.80 127.96 3.3K
10:16 127.96 128.16 127.96 128.16 1.7K
10:17 128.16 128.16 128.02 128.07 3.7K
10:18 127.79 128.32 127.79 128.32 4.3K
10:19 128.19 128.19 127.68 127.68 8.5K
10:20 127.64 127.87 127.64 127.87 2.6K
10:21 127.67 127.71 127.67 127.71 6.0K
10:22 127.71 127.91 127.71 127.91 1.5K
10:23 127.78 128.04 127.76 127.76 3.8K
10:24 127.76 127.95 127.64 127.64 3.8K
10:25 127.64 127.64 127.47 127.47 3.0K
10:26 127.47 127.47 127.39 127.39 1.9K
10:27 127.39 127.43 127.33 127.43 6.3K
10:28 127.39 127.48 127.39 127.48 1.6K
10:29 127.72 127.87 127.49 127.87 8.2K
10:30 128.02 128.02 127.75 127.75 4.0K
10:31 127.59 127.79 127.59 127.63 5.6K
10:32 127.38 127.38 127.38 127.38 1.4K
10:33 127.38 127.38 127.34 127.34 3.4K
10:34 127.55 127.58 127.55 127.58 4.2K
10:35 127.55 127.55 127.46 127.50 8.0K
10:36 127.50 127.50 127.30 127.30 13.2K
10:37 127.17 127.24 127.17 127.24 3.6K
10:38 127.14 127.20 127.02 127.08 5.3K
10:39 127.00 127.00 126.93 126.97 11.7K
10:40 126.97 127.62 126.97 127.30 7.5K
10:41 127.30 127.30 127.19 127.19 3.0K
10:42 127.19 127.19 126.97 126.97 8.1K
10:43 126.97 127.17 126.97 127.15 2.1K
10:44 126.81 127.06 126.79 126.84 7.4K
10:45 126.84 126.84 126.75 126.75 7.7K
10:46 126.75 127.33 126.74 127.25 16.9K
10:47 127.38 127.38 127.23 127.23 7.9K
10:48 127.23 127.23 127.23 127.23 2.6K
10:49 127.23 127.23 127.09 127.14 4.3K
10:50 127.07 127.07 126.85 126.85 2.4K
10:51 126.85 126.92 126.69 126.92 3.7K
10:52 126.92 126.92 126.90 126.90 1.2K
10:53 126.83 126.83 126.52 126.52 4.4K
10:54 126.94 126.95 126.71 126.71 1.7K
10:55 126.61 126.74 126.35 126.58 27.7K
10:56 126.52 126.52 126.50 126.50 7.1K
10:57 126.75 126.75 126.48 126.48 2.5K
10:58 126.50 126.50 126.23 126.23 17.0K
10:59 126.23 126.23 125.89 125.96 4.6K
11:00 125.96 125.96 125.83 125.83 1.2K
11:01 125.83 126.17 125.83 126.07 12.3K
11:02 126.07 126.40 126.07 126.40 2.2K
11:03 126.40 126.40 126.32 126.32 1.5K
11:04 126.35 126.35 126.35 126.35 4.3K
11:05 126.58 126.58 126.55 126.55 1.2K
11:06 126.55 126.55 126.34 126.43 9.5K
11:07 126.23 126.32 126.13 126.13 9.5K
11:08 126.12 126.12 125.88 126.01 4.9K
11:09 126.01 126.01 125.73 125.73 2.8K
11:10 125.73 126.07 125.49 126.07 5.3K
11:11 126.07 126.07 125.93 125.93 5.7K
11:12 126.05 126.05 126.05 126.05 1.6K
11:13 125.79 125.79 125.44 125.44 13.7K
11:14 125.44 125.44 125.44 125.44 1.2K
11:15 125.27 125.55 125.27 125.38 5.0K
11:16 125.59 125.61 125.24 125.24 2.0K
11:17 125.02 125.02 124.94 124.94 2.3K
11:18 124.93 125.11 124.69 125.11 11.8K
11:19 125.11 125.11 124.86 125.07 3.3K
11:20 125.19 125.59 125.19 125.59 5.4K
11:21 125.69 125.86 125.69 125.86 7.6K
11:22 125.84 125.84 125.67 125.67 1.9K
11:23 125.84 126.01 125.71 125.84 6.6K
11:24 125.68 125.68 125.48 125.48 8.5K
11:25 125.42 125.99 125.42 125.46 9.5K
11:26 125.36 125.48 125.33 125.48 1.5K
11:27 125.48 125.48 125.39 125.39 1.4K
11:28 125.39 125.49 125.39 125.49 1.3K
11:29 125.49 125.66 125.28 125.28 4.2K
11:30 125.29 125.43 125.24 125.24 4.2K
11:31 125.22 125.69 125.22 125.47 4.4K
11:32 125.73 125.73 125.61 125.61 5.6K
11:33 125.61 125.93 125.61 125.93 1.1K
11:34 125.93 125.98 125.93 125.98 1.9K
11:35 125.98 126.03 125.95 125.96 1.5K
11:36 125.95 125.95 125.95 125.95 1.7K
11:37 126.20 126.20 126.19 126.19 3.4K
11:38 126.31 126.34 126.10 126.17 10.7K
11:39 126.45 126.82 126.45 126.82 4.0K
11:40 126.68 126.80 126.64 126.72 4.3K
11:41 126.68 126.85 126.68 126.85 3.9K
11:42 126.85 127.03 126.85 127.03 1.4K
11:43 126.88 126.88 126.88 126.88 1.7K
11:44 126.93 126.96 126.68 126.96 2.1K
11:45 126.96 127.08 126.87 126.87 2.5K
11:46 127.08 127.08 126.83 126.84 1.1K
11:47 126.84 126.84 126.52 126.52 5.9K
11:48 126.52 126.91 126.52 126.91 3.4K
11:49 126.91 126.91 126.52 126.52 6.3K
11:50 126.46 126.46 126.20 126.22 7.3K
11:51 126.16 126.16 126.16 126.16 2.3K
11:52 126.16 126.16 125.94 125.94 1.5K
11:53 125.94 125.94 125.56 125.71 9.3K
11:54 125.71 125.71 125.52 125.66 4.5K
11:55 125.72 125.91 125.71 125.91 4.9K
11:56 125.96 126.02 125.91 125.91 8.1K
11:57 125.91 126.25 125.91 126.18 2.8K
11:58 126.18 126.66 126.18 126.66 1.5K
11:59 126.66 126.73 126.60 126.73 2.0K
12:00 126.94 126.94 126.57 126.57 4.3K
12:01 126.55 126.66 126.29 126.29 10.0K
12:02 126.29 126.52 126.29 126.42 2.7K
12:03 126.24 126.24 126.24 126.24 1.3K
12:04 126.73 126.77 126.59 126.59 6.0K
12:05 126.48 126.63 126.48 126.52 2.0K
12:06 126.52 126.77 126.52 126.60 6.1K
12:07 126.60 126.60 126.30 126.30 1.1K
12:08 126.30 126.44 126.28 126.30 11.2K
12:09 126.40 126.40 126.30 126.32 2.4K
12:10 126.34 126.34 126.08 126.08 4.2K
12:11 126.08 126.30 126.08 126.30 1.5K
12:12 126.30 126.40 126.14 126.40 1.8K
12:13 126.46 126.46 126.33 126.41 3.2K
12:14 126.40 126.54 126.40 126.54 5.3K
12:15 126.46 126.46 126.04 126.04 7.1K
12:16 126.03 126.03 125.86 125.86 4.3K
12:17 125.86 125.86 125.80 125.80 2.2K
12:18 125.80 125.80 125.39 125.52 4.4K
12:19 125.14 125.14 125.14 125.14 1.9K
12:20 125.14 125.15 125.14 125.15 1.0K
12:21 125.15 125.28 125.03 125.03 2.8K
12:22 125.01 125.25 125.01 125.25 3.1K
12:23 125.25 125.25 124.73 124.73 6.7K
12:24 124.73 124.73 124.73 124.73 1.5K
12:25 124.73 124.73 124.52 124.52 1.7K
12:26 124.52 124.52 124.52 124.52 0.2K
12:27 124.62 124.80 124.62 124.80 4.0K
12:28 124.78 124.78 124.73 124.73 1.7K
12:29 124.73 124.96 124.73 124.96 2.7K
12:30 125.10 125.10 125.03 125.03 1.8K
12:31 125.21 125.40 125.21 125.40 4.4K
12:32 125.35 125.35 124.34 124.34 10.2K
12:33 124.34 124.63 124.34 124.59 2.9K
12:34 124.63 124.79 124.47 124.47 2.3K
12:35 124.47 124.47 124.47 124.47 0.1K
12:36 124.47 124.59 124.30 124.59 5.6K
12:37 124.32 124.52 124.32 124.52 3.3K
12:38 124.32 124.32 124.28 124.28 1.8K
12:39 124.28 124.28 124.04 124.04 6.4K
12:40 123.98 123.98 123.60 123.60 5.1K
12:41 124.05 124.05 123.45 123.45 4.0K
12:42 123.40 123.52 123.40 123.52 1.5K
12:43 123.46 123.46 123.46 123.46 1.1K
12:44 123.35 123.35 123.22 123.22 1.1K
12:45 123.01 123.01 123.01 123.01 2.4K
12:46 123.43 123.59 123.33 123.33 3.1K
12:47 123.74 123.74 123.54 123.54 7.4K
12:48 123.67 123.67 123.26 123.40 5.9K
12:49 123.32 124.10 123.32 124.10 4.6K
12:50 124.10 124.10 123.75 123.82 5.0K
12:51 123.82 123.82 123.68 123.68 2.9K
12:52 123.71 123.71 123.71 123.71 3.5K
12:53 123.71 123.74 123.50 123.74 4.1K
12:54 123.65 123.75 123.40 123.40 8.2K
12:55 123.50 123.74 123.50 123.74 1.0K
12:56 123.74 123.74 123.58 123.58 1.0K
12:57 123.83 123.95 123.36 123.60 6.1K
12:58 123.60 123.60 123.17 123.59 5.1K
12:59 123.59 123.59 123.20 123.20 1.1K
13:00 123.20 123.20 122.90 122.96 21.3K
13:01 122.96 123.11 122.88 123.09 17.0K
13:02 123.14 123.14 122.94 122.94 6.6K
13:03 123.23 123.34 123.06 123.13 2.2K
13:04 123.12 123.52 123.12 123.52 3.0K
13:05 123.52 123.62 123.35 123.47 4.1K
13:06 123.47 123.79 123.47 123.58 7.3K
13:07 123.57 123.57 123.39 123.48 3.3K
13:08 123.48 123.48 122.78 122.78 5.6K
13:09 122.77 122.77 122.76 122.76 2.2K
13:10 122.46 122.46 122.25 122.31 3.9K
13:11 122.36 122.36 122.36 122.36 1.2K
13:12 122.36 122.36 122.10 122.12 7.1K
13:13 122.07 122.07 121.71 121.72 9.0K
13:14 122.09 122.15 122.00 122.12 6.7K
13:15 122.33 122.45 122.15 122.45 2.4K
13:16 122.45 122.84 122.45 122.84 2.3K
13:17 122.66 122.70 122.65 122.65 3.6K
13:18 122.65 123.09 122.65 123.06 3.5K
13:19 122.93 123.02 122.88 122.88 5.0K
13:20 123.21 123.21 122.91 122.91 4.4K
13:21 122.91 122.91 122.65 122.65 1.8K
13:22 122.62 122.62 122.57 122.57 1.4K
13:23 122.60 122.60 122.33 122.49 6.4K
13:24 122.49 123.00 122.49 123.00 3.3K
13:25 122.79 122.79 122.79 122.79 0.7K
13:26 122.71 122.71 122.71 122.71 1.9K
13:27 122.71 122.71 122.67 122.67 6.5K
13:28 122.96 122.96 122.60 122.68 4.5K
13:29 122.36 122.36 122.14 122.24 2.8K
13:30 122.32 122.44 122.23 122.23 2.7K
13:31 122.23 122.42 122.23 122.42 0.5K
13:32 122.42 122.42 122.22 122.27 1.5K
13:33 122.54 122.83 122.51 122.74 6.6K
13:34 122.74 122.74 122.63 122.70 2.7K
13:35 122.70 122.70 122.35 122.38 3.6K
13:36 122.38 123.53 122.38 123.44 11.5K
13:37 123.44 123.44 123.04 123.04 5.7K
13:38 123.04 123.04 122.86 122.86 1.7K
13:39 122.92 123.41 122.92 123.41 5.3K
13:40 123.41 123.41 122.97 122.97 1.7K
13:41 122.97 123.41 122.97 123.41 1.6K
13:42 123.42 123.62 123.40 123.62 3.0K
13:43 123.62 124.12 123.62 124.12 1.3K
13:44 124.01 124.82 124.01 124.66 4.3K
13:45 124.58 124.58 124.23 124.23 2.7K
13:46 124.23 124.23 124.13 124.13 1.3K
13:47 123.92 123.92 123.48 123.49 5.0K
13:48 123.49 123.49 123.21 123.21 1.5K
13:49 123.38 123.44 123.38 123.44 1.1K
13:50 123.44 123.44 123.27 123.27 1.0K
13:51 123.26 123.26 123.08 123.24 2.2K
13:52 123.47 123.57 123.47 123.57 2.9K
13:53 123.29 123.69 123.29 123.69 2.5K
13:54 123.69 123.69 123.61 123.61 2.4K
13:55 123.61 123.61 123.60 123.60 2.2K
13:56 123.60 123.60 123.29 123.52 1.6K
13:57 123.52 123.52 123.51 123.51 1.1K
13:58 123.51 123.51 123.51 123.51 1.2K
13:59 123.51 123.69 123.46 123.49 4.2K
14:00 123.49 123.49 123.43 123.43 4.6K
14:01 123.43 123.45 123.32 123.32 4.3K
14:02 123.51 123.55 123.38 123.47 15.0K
14:03 123.47 123.66 123.47 123.66 2.3K
14:04 123.86 123.86 123.65 123.65 1.4K
14:05 123.65 123.76 123.52 123.64 5.7K
14:06 123.57 123.57 123.42 123.55 9.5K
14:07 123.31 123.40 123.22 123.40 6.8K
14:08 123.45 123.45 123.06 123.06 4.0K
14:09 123.06 123.06 122.91 122.91 2.8K
14:10 122.91 122.91 122.91 122.91 0.9K
14:11 123.12 123.26 123.12 123.26 4.3K
14:12 123.18 123.27 123.04 123.27 5.1K
14:13 123.27 123.31 123.03 123.03 4.0K
14:14 123.02 123.04 122.98 122.98 5.0K
14:15 122.98 122.98 122.79 122.91 1.1K
14:16 122.91 123.24 122.91 123.24 7.0K
14:17 123.24 123.25 123.24 123.25 1.2K
14:18 123.43 123.82 123.43 123.82 7.8K
14:19 123.61 123.61 123.60 123.60 2.5K
14:20 123.60 123.85 123.60 123.85 2.4K
14:21 123.84 123.94 123.84 123.84 3.8K
14:22 123.57 123.57 123.30 123.30 6.0K
14:23 123.36 123.36 123.36 123.36 2.6K
14:24 123.36 123.36 123.29 123.29 0.8K
14:25 123.29 123.29 122.98 123.20 8.1K
14:26 123.14 123.14 123.04 123.04 1.4K
14:27 122.79 122.79 122.79 122.79 2.2K
14:28 122.79 122.79 122.65 122.65 1.7K
14:29 122.64 122.64 122.40 122.42 2.9K
14:30 122.42 122.54 122.30 122.39 1.1K
14:31 122.73 124.26 122.73 124.10 12.2K
14:32 124.05 124.05 123.67 123.75 13.3K
14:33 123.60 123.60 123.58 123.58 4.9K
14:34 123.58 123.58 123.30 123.30 1.1K
14:35 123.30 123.30 122.67 122.67 9.7K
14:36 122.67 122.67 122.36 122.36 3.5K
14:37 122.36 122.53 122.04 122.53 7.8K
14:38 122.49 122.49 122.30 122.30 10.6K
14:39 122.30 122.48 122.30 122.48 0.9K
14:40 122.48 122.48 122.36 122.48 1.8K
14:41 122.48 122.48 122.16 122.16 2.9K
14:42 122.16 122.22 121.89 121.89 2.7K
14:43 121.89 122.20 121.89 121.94 3.0K
14:44 121.94 122.05 121.61 122.02 10.5K
14:45 121.90 121.90 121.88 121.88 1.3K
14:46 122.22 122.46 122.05 122.42 8.6K
14:47 122.43 122.75 122.43 122.72 7.8K
14:48 122.72 122.72 122.29 122.47 10.7K
14:49 122.76 122.76 122.60 122.60 3.2K
14:50 122.60 122.60 122.60 122.60 1.9K
14:51 122.60 122.60 122.43 122.60 4.3K
14:52 122.38 122.38 122.38 122.38 2.5K
14:53 122.15 122.45 122.15 122.30 5.0K
14:54 122.30 122.41 122.25 122.25 3.0K
14:55 122.25 122.25 121.97 121.97 1.2K
14:56 122.01 122.01 121.94 121.94 3.1K
14:57 121.81 121.90 121.74 121.74 5.5K
14:58 121.85 121.95 121.69 121.69 4.1K
14:59 121.69 121.69 121.60 121.60 4.4K
15:00 121.60 121.60 121.59 121.59 1.2K
15:01 121.59 121.73 121.45 121.45 5.1K
15:02 121.45 121.59 121.41 121.41 1.4K
15:03 121.56 121.56 121.35 121.35 4.6K
15:04 121.39 121.39 121.25 121.25 6.3K
15:05 121.16 121.16 120.93 120.93 5.2K
15:06 120.93 121.21 120.93 121.01 4.5K
15:07 120.97 120.97 120.48 120.48 6.9K
15:08 120.48 120.59 120.42 120.59 3.1K
15:09 120.47 120.62 120.47 120.62 5.4K
15:10 120.62 120.62 120.25 120.25 1.4K
15:11 120.21 120.42 120.21 120.42 5.6K
15:12 120.42 120.49 120.37 120.37 2.0K
15:13 120.47 120.47 120.22 120.22 8.4K
15:14 120.20 120.20 120.16 120.16 3.6K
15:15 120.00 120.00 119.80 119.80 4.6K
15:16 119.68 119.81 119.68 119.68 1.6K
15:17 119.84 119.84 119.54 119.54 6.6K
15:18 119.37 119.39 119.25 119.25 2.1K
15:19 119.31 119.69 119.31 119.50 12.2K
15:20 119.50 119.50 119.14 119.29 9.2K
15:21 119.45 119.68 119.38 119.68 5.4K
15:22 119.55 119.72 119.54 119.72 3.9K
15:23 119.55 119.62 119.47 119.59 2.8K
15:24 119.68 119.97 119.65 119.97 9.4K
15:25 119.97 120.02 119.79 120.02 7.9K
15:26 119.96 120.48 119.96 120.48 5.0K
15:27 120.30 120.30 120.07 120.22 3.5K
15:28 120.24 120.42 120.22 120.22 5.1K
15:29 120.42 120.60 120.42 120.60 6.2K
15:30 120.60 120.60 120.27 120.27 8.2K
15:31 120.31 120.31 119.97 120.10 5.0K
15:32 120.10 120.11 119.88 119.88 11.9K
15:33 119.93 119.93 119.87 119.87 4.5K
15:34 119.87 119.87 119.23 119.23 5.2K
15:35 119.50 119.75 119.50 119.53 7.5K
15:36 119.53 119.53 119.14 119.22 3.8K
15:37 119.23 119.23 118.84 118.84 4.9K
15:38 118.83 118.87 118.47 118.47 6.3K
15:39 118.65 118.87 118.65 118.77 15.1K
15:40 118.77 118.77 118.63 118.69 5.9K
15:41 118.56 119.02 118.51 119.02 11.0K
15:42 119.21 119.30 119.21 119.24 5.6K
15:43 119.42 119.65 119.32 119.32 10.6K
15:44 119.17 119.17 119.09 119.17 3.9K
15:45 118.99 118.99 118.73 118.73 8.1K
15:46 118.73 118.93 118.70 118.93 10.4K
15:47 118.84 118.84 118.37 118.37 7.5K
15:48 118.46 118.46 118.20 118.27 8.6K
15:49 118.24 118.30 118.13 118.27 13.2K
15:50 118.10 118.20 117.74 117.74 11.5K
15:51 118.05 118.65 118.01 118.65 22.1K
15:52 118.65 119.14 118.65 119.14 11.8K
15:53 119.20 119.49 118.98 119.49 16.3K
15:54 119.27 119.42 119.24 119.24 10.9K
15:55 119.25 119.99 119.25 119.88 22.8K
15:56 120.10 120.10 119.39 119.78 19.8K
15:57 119.82 120.31 119.82 120.31 20.7K
15:58 120.39 120.41 120.25 120.25 29.5K
15:59 120.20 120.20 120.08 120.14 31.1K
16:00 120.19 120.48 120.17 120.35 520.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available