Jabil Circuit

JBL
🏛️ usa →
215.69
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 174.82 174.82 173.00 174.60 10.9K
09:32 174.60 174.70 174.60 174.70 0.5K
09:33 174.75 174.79 174.72 174.79 1.3K
09:34 174.79 174.81 174.20 174.20 1.3K
09:35 174.20 174.70 174.20 174.70 1.0K
09:36 174.75 174.75 174.55 174.55 2.3K
09:37 174.55 174.55 174.55 174.55 0.9K
09:38 174.55 174.93 174.55 174.93 8.2K
09:39 174.93 175.06 174.93 175.06 19.2K
09:40 175.06 175.06 174.99 174.99 1.6K
09:41 174.99 175.42 174.99 175.15 1.6K
09:42 175.15 175.15 175.15 175.15 0.4K
09:43 175.15 175.30 175.15 175.30 0.4K
09:44 175.30 175.51 175.30 175.51 1.7K
09:45 175.51 175.63 175.31 175.31 6.5K
09:46 175.31 175.42 175.31 175.42 1.8K
09:47 175.42 175.42 175.42 175.42 0.3K
09:48 175.42 175.42 175.42 175.42 0.4K
09:49 175.42 175.42 174.81 174.81 2.6K
09:50 174.81 175.03 174.81 175.03 0.5K
09:51 174.83 174.85 174.83 174.85 1.1K
09:52 174.59 174.59 174.58 174.58 1.5K
09:53 174.58 174.58 174.58 174.58 0.1K
09:54 174.58 174.58 174.58 174.58 0.1K
09:55 174.58 174.58 174.41 174.41 1.1K
09:56 174.41 174.41 174.35 174.35 0.9K
09:57 174.16 174.16 174.03 174.03 1.5K
09:58 174.03 174.43 174.03 174.43 1.7K
09:59 174.43 174.43 174.43 174.43 0.1K
10:00 174.43 174.43 174.43 174.43 0.8K
10:01 174.74 174.74 174.55 174.55 3.5K
10:02 174.67 174.84 174.67 174.81 2.2K
10:03 174.81 174.81 174.64 174.64 1.4K
10:04 174.55 174.55 174.54 174.54 2.4K
10:05 174.85 174.85 174.85 174.85 1.1K
10:06 174.85 174.86 174.85 174.86 0.3K
10:07 174.86 174.86 174.86 174.86 0.1K
10:08 174.82 174.90 174.82 174.90 1.2K
10:09 174.93 175.03 174.93 175.03 1.2K
10:10 175.00 175.05 175.00 175.05 1.5K
10:11 175.05 175.05 175.05 175.05 1.7K
10:12 174.67 174.81 174.49 174.49 1.1K
10:13 174.49 174.49 174.48 174.49 2.1K
10:14 174.49 174.49 174.17 174.17 0.9K
10:15 174.17 174.29 174.17 174.29 0.6K
10:16 174.29 174.29 174.29 174.29 4.8K
10:17 174.18 174.18 174.11 174.11 1.8K
10:18 174.11 174.41 174.11 174.12 3.8K
10:19 174.12 174.26 174.12 174.26 1.3K
10:20 174.29 174.36 174.27 174.27 3.1K
10:21 174.27 174.27 174.17 174.17 3.1K
10:22 174.17 174.34 174.17 174.34 3.7K
10:23 174.34 174.39 174.29 174.29 8.5K
10:24 174.34 174.39 174.34 174.36 6.1K
10:25 174.36 174.46 174.28 174.39 2.3K
10:26 174.39 174.39 174.36 174.36 0.8K
10:27 174.34 174.39 174.34 174.37 1.0K
10:28 174.37 174.62 174.37 174.62 12.2K
10:29 174.62 174.62 174.31 174.31 4.5K
10:30 174.31 174.43 174.14 174.43 3.7K
10:31 174.42 174.42 174.42 174.42 0.3K
10:32 174.42 174.50 174.42 174.50 1.4K
10:33 174.30 174.42 174.30 174.42 2.4K
10:34 174.42 174.50 174.31 174.31 2.1K
10:35 174.31 174.44 174.31 174.44 0.9K
10:36 174.44 174.50 174.44 174.49 0.8K
10:37 174.57 174.57 174.49 174.53 2.1K
10:38 174.45 174.50 174.45 174.50 6.6K
10:39 174.50 174.50 174.43 174.43 0.4K
10:40 174.43 174.43 174.43 174.43 1.0K
10:41 174.43 174.50 174.43 174.47 6.4K
10:42 174.51 174.57 174.46 174.46 12.5K
10:43 174.46 174.46 174.46 174.46 0.5K
10:44 174.46 174.57 174.46 174.57 0.7K
10:45 174.57 174.57 174.57 174.57 0.4K
10:46 174.57 174.57 174.57 174.57 0.6K
10:47 174.53 174.57 174.53 174.57 1.0K
10:48 174.57 174.57 174.57 174.57 0.2K
10:49 174.57 174.80 174.57 174.80 1.8K
10:50 174.80 174.80 174.73 174.73 0.3K
10:51 174.81 174.81 174.81 174.81 0.8K
10:52 174.66 174.66 174.66 174.66 0.9K
10:53 174.66 174.66 174.66 174.66 0.5K
10:54 174.66 174.85 174.66 174.85 2.0K
10:55 174.85 174.86 174.85 174.86 1.2K
10:56 174.85 174.85 174.85 174.85 0.5K
10:57 174.85 174.85 174.72 174.72 0.6K
10:58 174.74 174.74 174.66 174.66 3.8K
10:59 174.66 174.83 174.66 174.83 0.8K
11:00 174.89 174.89 174.83 174.83 1.4K
11:01 174.83 175.06 174.83 175.06 1.7K
11:02 175.06 175.06 175.06 175.06 0.6K
11:03 175.06 175.06 175.01 175.01 0.4K
11:04 175.02 175.02 175.02 175.02 0.4K
11:05 175.02 175.02 174.95 174.95 0.5K
11:06 175.05 175.05 175.05 175.05 0.7K
11:07 175.05 175.05 175.05 175.05 2.2K
11:08 175.05 175.05 175.05 175.05 0.2K
11:09 175.05 175.05 175.05 175.05 1.0K
11:10 175.14 175.15 174.99 175.15 1.9K
11:11 175.15 175.15 175.15 175.15 0.1K
11:12 175.13 175.13 174.99 174.99 2.5K
11:13 174.99 174.99 174.92 174.99 0.8K
11:14 174.99 174.99 174.99 174.99 0.3K
11:15 174.99 175.13 174.99 175.04 0.7K
11:16 174.95 174.95 174.88 174.88 2.4K
11:17 174.95 174.95 174.95 174.95 0.7K
11:18 174.95 174.95 174.69 174.69 2.7K
11:19 174.69 174.69 174.35 174.35 0.9K
11:20 174.40 174.40 174.34 174.34 2.4K
11:21 174.34 174.34 174.34 174.34 0.7K
11:22 174.17 174.17 174.17 174.17 0.8K
11:23 174.17 174.29 174.17 174.29 1.2K
11:24 174.29 174.43 174.29 174.43 0.9K
11:25 174.43 174.43 174.43 174.43 0.6K
11:26 174.43 174.43 174.43 174.43 0.5K
11:27 174.43 174.47 174.43 174.47 0.4K
11:28 174.47 174.47 174.34 174.34 0.7K
11:29 174.34 174.44 174.30 174.30 1.8K
11:30 174.30 174.76 174.30 174.76 2.5K
11:31 174.76 174.91 174.66 174.91 1.6K
11:32 174.90 174.92 174.90 174.92 1.7K
11:33 174.92 174.92 174.92 174.92 0.1K
11:34 174.92 174.92 174.89 174.89 0.5K
11:35 174.74 174.82 174.74 174.82 1.9K
11:36 174.72 174.75 174.72 174.75 0.6K
11:37 174.75 174.75 174.71 174.71 1.5K
11:38 174.72 174.72 174.72 174.72 0.5K
11:39 174.72 174.72 174.72 174.72 1.1K
11:40 174.77 174.82 174.64 174.82 3.2K
11:41 174.82 174.82 174.73 174.73 0.8K
11:42 174.73 174.73 174.73 174.73 0.1K
11:43 174.85 174.85 174.69 174.69 0.8K
11:44 174.69 174.69 174.69 174.69 0.7K
11:45 174.69 174.69 174.69 174.69 0.3K
11:46 174.94 174.94 174.93 174.93 0.8K
11:47 174.93 175.04 174.92 175.04 17.9K
11:48 175.04 175.04 175.04 175.04 0.2K
11:49 175.04 175.35 175.04 175.35 2.2K
11:50 175.35 175.41 175.30 175.41 0.7K
11:51 175.41 175.52 175.41 175.52 1.5K
11:52 175.52 175.52 175.52 175.52 1.1K
11:53 175.48 175.48 175.48 175.48 0.4K
11:54 175.48 175.48 175.48 175.48 0.1K
11:55 175.48 175.49 175.48 175.49 0.2K
11:56 175.49 175.49 175.49 175.49 0.1K
11:57 175.53 175.53 175.49 175.49 2.2K
11:58 175.49 175.49 175.42 175.42 2.4K
11:59 175.36 175.47 175.36 175.47 0.3K
12:00 175.55 175.68 175.42 175.42 2.4K
12:01 175.42 175.55 175.42 175.55 1.0K
12:02 175.55 175.55 175.55 175.55 0.2K
12:03 175.55 175.55 175.55 175.55 0.4K
12:04 175.55 175.75 175.55 175.75 3.4K
12:05 175.75 175.75 175.75 175.75 1.0K
12:06 175.75 175.75 175.68 175.68 0.5K
12:07 175.68 175.68 175.68 175.68 0.1K
12:08 175.75 175.75 175.66 175.71 8.7K
12:09 175.71 175.71 175.66 175.66 0.7K
12:10 175.66 175.66 175.66 175.66 0.1K
12:11 175.74 175.74 175.74 175.74 0.3K
12:12 175.74 175.88 175.74 175.85 1.8K
12:13 175.77 175.77 175.72 175.72 1.0K
12:14 175.72 175.80 175.72 175.80 0.3K
12:15 175.80 175.80 175.80 175.80 0.5K
12:16 175.83 175.83 175.76 175.76 4.8K
12:17 175.76 175.97 175.76 175.84 2.8K
12:18 175.84 175.99 175.84 175.99 7.1K
12:19 175.97 175.97 175.95 175.95 1.1K
12:20 175.95 175.95 175.95 175.95 2.9K
12:21 175.95 175.96 175.86 175.86 2.9K
12:22 175.90 175.90 175.81 175.81 3.8K
12:23 175.81 175.90 175.81 175.89 7.2K
12:24 175.89 175.89 175.84 175.84 2.0K
12:25 175.83 175.83 175.67 175.73 5.2K
12:26 175.73 175.73 175.73 175.73 1.6K
12:27 175.73 175.73 175.73 175.73 0.2K
12:28 175.71 175.71 175.71 175.71 0.5K
12:29 175.71 175.71 175.65 175.65 0.9K
12:30 175.62 175.62 175.62 175.62 0.3K
12:31 175.71 175.71 175.71 175.71 0.6K
12:32 175.81 175.81 175.81 175.81 0.2K
12:33 175.81 175.81 175.60 175.60 1.3K
12:34 175.53 175.58 175.53 175.58 1.2K
12:35 175.58 175.58 175.58 175.58 0.4K
12:36 175.58 175.58 175.58 175.58 0.7K
12:37 175.58 175.71 175.58 175.71 1.0K
12:38 175.68 175.68 175.46 175.46 6.7K
12:39 175.42 175.42 175.42 175.42 0.2K
12:40 175.42 175.42 175.42 175.42 0.3K
12:41 175.42 175.42 175.42 175.42 0.2K
12:42 175.42 175.42 175.42 175.42 0.1K
12:43 175.42 175.42 175.40 175.40 0.6K
12:44 175.40 175.40 175.33 175.36 1.7K
12:45 175.36 175.36 175.27 175.27 3.8K
12:46 175.27 175.27 175.25 175.25 0.2K
12:47 175.25 175.34 175.25 175.34 3.2K
12:48 175.25 175.25 175.25 175.25 1.1K
12:49 175.25 175.39 175.25 175.39 1.1K
12:50 175.39 175.49 175.39 175.49 0.8K
12:51 175.49 175.49 175.43 175.43 1.1K
12:52 175.43 175.43 175.43 175.43 0.5K
12:53 175.43 175.43 175.36 175.36 6.2K
12:54 175.36 175.36 175.34 175.34 0.2K
12:55 175.34 175.34 175.29 175.29 0.8K
12:56 175.29 175.29 175.25 175.25 6.7K
12:57 175.25 175.26 175.25 175.26 2.7K
12:58 175.29 175.47 175.29 175.47 1.6K
12:59 175.47 175.52 175.47 175.51 0.6K
13:00 175.52 175.52 175.52 175.52 0.9K
13:01 175.52 175.52 175.48 175.48 2.6K
13:02 175.48 175.48 175.48 175.48 0.2K
13:03 175.48 175.61 175.48 175.61 0.2K
13:04 175.61 175.61 175.54 175.54 0.7K
13:05 175.54 175.54 175.53 175.53 0.8K
13:06 175.53 175.53 175.53 175.53 0.1K
13:07 175.43 175.47 175.43 175.47 2.0K
13:08 175.47 175.47 175.47 175.47 0.7K
13:09 175.47 175.47 175.39 175.39 1.4K
13:10 175.39 175.39 175.39 175.39 0.4K
13:11 175.39 175.39 175.30 175.30 3.6K
13:12 175.30 175.33 175.30 175.33 1.4K
13:13 175.33 175.34 175.33 175.34 0.5K
13:14 175.34 175.44 175.34 175.44 1.1K
13:15 175.44 175.44 175.44 175.44 0.3K
13:16 175.44 175.44 175.41 175.41 1.0K
13:17 175.41 175.41 175.34 175.34 1.5K
13:18 175.34 175.34 175.34 175.34 0.3K
13:19 175.34 175.34 175.34 175.34 1.2K
13:20 175.34 175.58 175.34 175.58 1.6K
13:21 175.55 175.67 175.55 175.67 1.2K
13:22 175.75 175.75 175.75 175.75 0.3K
13:23 175.75 175.75 175.75 175.75 0.2K
13:24 175.75 175.75 175.75 175.75 0.3K
13:25 175.75 175.75 175.75 175.75 0.8K
13:26 175.75 175.77 175.72 175.72 2.4K
13:27 175.67 175.67 175.62 175.62 2.1K
13:28 175.66 175.66 175.66 175.66 0.3K
13:29 175.66 175.66 175.56 175.56 0.4K
13:30 175.62 175.62 175.62 175.62 1.3K
13:31 175.62 175.62 175.56 175.56 0.8K
13:32 175.56 175.56 175.47 175.47 0.4K
13:33 175.56 175.56 175.56 175.56 1.3K
13:34 175.56 175.66 175.56 175.61 1.5K
13:35 175.61 175.61 175.61 175.61 0.6K
13:36 175.61 175.61 175.61 175.61 1.1K
13:37 175.61 175.61 175.61 175.61 2.1K
13:38 175.61 175.61 175.61 175.61 0.5K
13:39 175.61 175.61 175.61 175.61 0.3K
13:40 175.61 175.61 175.61 175.61 0.4K
13:41 175.61 175.61 175.61 175.61 0.8K
13:42 175.61 175.67 175.61 175.64 2.8K
13:43 175.64 175.64 175.64 175.64 0.5K
13:44 175.64 175.69 175.64 175.67 1.2K
13:45 175.64 175.64 175.64 175.64 0.4K
13:46 175.64 175.70 175.64 175.70 0.7K
13:47 175.70 175.70 175.70 175.70 0.3K
13:48 175.70 175.70 175.69 175.69 1.2K
13:49 175.69 175.73 175.69 175.73 1.2K
13:50 175.73 175.73 175.71 175.71 3.7K
13:51 175.71 175.71 175.71 175.71 0.4K
13:52 175.71 175.75 175.71 175.75 0.9K
13:53 175.75 175.75 175.75 175.75 0.4K
13:54 175.72 175.72 175.68 175.72 2.2K
13:55 175.73 175.73 175.73 175.73 0.4K
13:56 175.73 175.79 175.73 175.77 1.1K
13:57 175.77 175.77 175.77 175.77 0.4K
13:58 175.77 175.77 175.77 175.77 0.6K
13:59 175.77 175.77 175.77 175.77 0.4K
14:00 175.87 175.87 175.80 175.80 1.5K
14:01 175.80 175.97 175.80 175.86 10.4K
14:02 175.86 175.86 175.86 175.86 0.7K
14:03 175.86 175.86 175.86 175.86 0.8K
14:04 175.86 175.86 175.86 175.86 1.0K
14:05 175.86 176.05 175.86 176.05 0.7K
14:06 176.05 176.05 176.05 176.05 0.6K
14:07 175.98 175.98 175.96 175.96 3.2K
14:08 175.88 176.00 175.88 175.94 3.1K
14:09 175.94 176.00 175.94 176.00 1.0K
14:10 176.00 176.00 175.95 175.95 0.8K
14:11 175.95 175.99 175.89 175.89 2.7K
14:12 175.89 175.89 175.88 175.88 1.1K
14:13 175.94 176.00 175.94 176.00 0.6K
14:14 175.94 176.00 175.94 175.95 0.8K
14:15 175.95 175.95 175.95 175.95 2.4K
14:16 176.00 176.05 176.00 176.05 3.9K
14:17 176.05 176.12 176.05 176.06 0.7K
14:18 176.06 176.08 176.05 176.05 1.9K
14:19 176.05 176.12 176.05 176.06 1.5K
14:20 176.07 176.11 176.07 176.11 2.1K
14:21 176.11 176.11 176.08 176.08 8.1K
14:22 176.10 176.18 176.10 176.18 3.3K
14:23 176.18 176.18 176.04 176.04 2.9K
14:24 176.04 176.23 176.04 176.14 1.3K
14:25 176.14 176.23 176.14 176.23 1.1K
14:26 176.23 176.23 176.14 176.14 4.6K
14:27 175.98 175.98 175.91 175.91 4.7K
14:28 175.91 175.98 175.91 175.95 2.2K
14:29 175.95 176.04 175.95 176.04 1.5K
14:30 175.98 176.08 175.98 176.08 1.6K
14:31 176.08 176.23 176.08 176.23 3.4K
14:32 176.23 176.24 176.12 176.21 0.9K
14:33 176.13 176.24 176.13 176.17 0.8K
14:34 176.22 176.25 176.19 176.25 1.9K
14:35 176.25 176.25 176.25 176.25 0.8K
14:36 176.25 176.28 176.25 176.28 0.9K
14:37 176.23 176.23 176.20 176.22 3.7K
14:38 176.22 176.29 176.22 176.27 7.3K
14:39 176.25 176.32 176.25 176.32 3.2K
14:40 176.32 176.32 176.26 176.32 17.9K
14:41 176.32 176.36 176.29 176.29 1.6K
14:42 176.19 176.33 176.19 176.32 8.3K
14:43 176.27 176.27 176.22 176.22 9.7K
14:44 176.21 176.37 176.21 176.27 5.1K
14:45 176.25 176.27 176.21 176.27 6.7K
14:46 176.27 176.28 176.20 176.20 6.6K
14:47 176.16 176.27 176.16 176.27 2.2K
14:48 176.19 176.27 176.19 176.27 1.4K
14:49 176.19 176.26 176.19 176.26 1.3K
14:50 176.16 176.26 176.16 176.26 1.7K
14:51 176.26 176.26 176.18 176.18 2.2K
14:52 176.18 176.26 176.18 176.26 1.1K
14:53 176.19 176.23 176.19 176.23 2.1K
14:54 176.23 176.33 176.23 176.29 1.3K
14:55 176.29 176.36 176.28 176.35 1.0K
14:56 176.35 176.36 176.35 176.36 0.8K
14:57 176.36 176.36 176.36 176.36 0.9K
14:58 176.29 176.39 176.29 176.39 2.4K
14:59 176.39 176.40 176.33 176.33 1.9K
15:00 176.33 176.40 176.31 176.31 22.8K
15:01 176.32 176.32 176.32 176.32 1.7K
15:02 176.32 176.34 176.32 176.34 2.3K
15:03 176.34 176.34 176.34 176.34 0.3K
15:04 176.34 176.43 176.34 176.40 1.9K
15:05 176.40 176.40 176.40 176.40 4.5K
15:06 176.42 176.50 176.42 176.50 4.1K
15:07 176.54 176.54 176.47 176.52 1.3K
15:08 176.54 176.55 176.53 176.55 4.4K
15:09 176.50 176.72 176.50 176.72 9.8K
15:10 176.71 176.71 176.67 176.69 7.5K
15:11 176.68 176.74 176.65 176.74 2.6K
15:12 176.74 176.79 176.73 176.73 2.2K
15:13 176.73 176.81 176.73 176.81 2.3K
15:14 176.81 176.83 176.77 176.83 2.7K
15:15 176.83 176.87 176.83 176.83 2.9K
15:16 176.82 176.84 176.75 176.84 7.2K
15:17 176.84 176.91 176.83 176.85 2.9K
15:18 176.85 176.89 176.85 176.89 3.2K
15:19 176.89 176.89 176.89 176.89 1.1K
15:20 176.79 176.80 176.79 176.80 4.9K
15:21 176.80 176.81 176.71 176.71 5.6K
15:22 176.49 176.63 176.49 176.63 4.3K
15:23 176.63 176.63 176.56 176.58 1.4K
15:24 176.58 176.69 176.58 176.65 2.1K
15:25 176.65 176.71 176.65 176.71 1.5K
15:26 176.71 176.82 176.70 176.79 3.4K
15:27 176.91 176.94 176.91 176.93 2.4K
15:28 176.92 176.93 176.86 176.86 8.1K
15:29 176.85 176.91 176.85 176.91 2.6K
15:30 176.91 176.98 176.88 176.97 10.9K
15:31 176.86 176.86 176.77 176.77 15.0K
15:32 176.73 176.73 176.63 176.63 3.1K
15:33 176.63 176.71 176.63 176.67 1.2K
15:34 176.67 176.71 176.67 176.71 1.9K
15:35 176.71 176.71 176.62 176.62 3.2K
15:36 176.62 176.62 176.58 176.62 2.7K
15:37 176.62 176.66 176.55 176.55 4.2K
15:38 176.55 176.58 176.53 176.54 7.8K
15:39 176.54 176.59 176.54 176.55 2.7K
15:40 176.55 176.59 176.55 176.59 3.8K
15:41 176.59 176.65 176.59 176.59 2.5K
15:42 176.59 176.63 176.57 176.63 3.5K
15:43 176.63 176.78 176.63 176.73 14.3K
15:44 176.72 176.76 176.72 176.76 6.7K
15:45 176.71 176.73 176.60 176.60 5.7K
15:46 176.60 176.84 176.60 176.84 3.2K
15:47 176.82 176.90 176.79 176.90 3.0K
15:48 176.90 176.90 176.76 176.76 5.4K
15:49 176.79 176.80 176.69 176.69 4.3K
15:50 176.69 176.77 176.62 176.77 5.0K
15:51 176.77 176.96 176.73 176.96 5.5K
15:52 176.87 176.96 176.87 176.89 8.1K
15:53 176.89 176.94 176.86 176.94 7.5K
15:54 176.91 176.94 176.88 176.88 10.3K
15:55 176.86 176.87 176.73 176.73 18.6K
15:56 176.75 176.87 176.75 176.86 10.6K
15:57 176.79 176.88 176.77 176.88 19.2K
15:58 176.91 176.95 176.90 176.90 12.6K
15:59 176.92 176.96 176.88 176.96 33.0K
16:00 176.88 176.92 176.61 176.62 192.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available