Jabil Circuit

JBL
🏛️ usa →
202.64
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 136.75 138.17 136.56 136.56 160.7K
09:32 136.50 136.50 136.43 136.43 2.6K
09:33 136.44 136.44 136.24 136.31 0.6K
09:34 136.31 136.58 136.31 136.58 0.9K
09:35 136.58 136.80 136.58 136.80 0.3K
09:36 136.80 136.80 136.80 136.80 0.4K
09:37 136.80 136.80 136.45 136.45 0.5K
09:38 136.45 136.45 136.45 136.45 0.2K
09:39 136.45 136.58 136.45 136.58 0.5K
09:40 136.58 136.58 136.58 136.58 0.1K
09:41 136.58 136.58 136.58 136.58 0.3K
09:42 136.58 136.58 136.42 136.42 0.2K
09:43 136.41 136.41 136.00 136.00 4.9K
09:44 136.00 136.00 135.89 135.89 0.8K
09:45 135.86 135.86 135.80 135.80 0.9K
09:46 135.80 135.80 135.77 135.77 0.6K
09:47 135.77 135.77 135.66 135.66 0.7K
09:48 135.66 136.06 135.66 136.06 2.2K
09:49 136.06 136.19 136.06 136.19 0.1K
09:50 136.08 136.08 136.08 136.08 2.4K
09:51 136.15 136.23 136.04 136.23 2.7K
09:52 136.47 136.47 136.45 136.45 1.6K
09:53 136.45 136.45 136.32 136.32 0.5K
09:54 136.36 136.42 136.36 136.42 0.6K
09:55 136.30 136.30 136.30 136.30 0.4K
09:56 136.30 136.30 136.30 136.30 0.1K
09:57 136.30 136.30 136.30 136.30 0.4K
09:58 136.16 136.16 136.09 136.09 2.4K
09:59 136.07 136.07 136.07 136.07 0.4K
10:00 136.07 136.07 136.07 136.07 0.4K
10:01 136.07 136.07 136.07 136.07 0.9K
10:02 136.57 136.57 136.46 136.47 4.6K
10:03 136.45 136.45 136.39 136.39 0.9K
10:04 136.39 136.39 136.36 136.36 0.9K
10:05 136.36 136.36 136.36 136.36 0.3K
10:06 136.36 136.36 136.23 136.26 1.0K
10:07 136.26 136.26 136.26 136.26 0.3K
10:08 136.26 136.31 136.21 136.31 0.5K
10:09 136.31 136.31 136.21 136.21 0.8K
10:10 136.21 136.21 136.21 136.21 1.1K
10:11 136.21 136.26 136.21 136.25 3.4K
10:12 136.25 136.25 136.25 136.25 0.6K
10:13 136.25 136.25 136.25 136.25 0.2K
10:14 136.32 136.35 136.32 136.35 1.7K
10:15 136.35 136.35 136.35 136.35 0.6K
10:16 136.35 136.35 136.22 136.27 3.2K
10:17 136.27 136.51 136.27 136.51 2.4K
10:18 136.51 136.51 136.51 136.51 0.2K
10:19 136.54 136.64 136.52 136.64 1.4K
10:20 136.51 136.51 136.51 136.51 1.8K
10:21 136.51 136.64 136.51 136.64 0.9K
10:22 136.64 136.83 136.64 136.83 1.4K
10:23 136.93 136.93 136.93 136.93 0.3K
10:24 136.85 136.85 136.74 136.74 2.5K
10:25 136.74 136.74 136.57 136.57 2.5K
10:26 136.57 136.73 136.57 136.73 0.5K
10:27 136.73 136.77 136.73 136.77 0.3K
10:28 136.77 136.79 136.66 136.66 4.0K
10:29 136.66 136.66 136.66 136.66 6.9K
10:30 136.66 136.66 136.66 136.66 0.2K
10:31 136.66 136.69 136.66 136.69 0.3K
10:32 136.78 136.80 136.78 136.80 1.1K
10:33 136.80 137.06 136.80 137.06 1.9K
10:34 137.13 137.13 137.13 137.13 0.6K
10:35 137.19 137.19 137.09 137.09 0.8K
10:36 137.09 137.13 136.99 136.99 1.3K
10:37 136.99 137.17 136.99 137.17 0.3K
10:38 137.29 137.29 137.23 137.23 2.4K
10:39 137.24 137.26 137.24 137.26 0.7K
10:40 137.26 137.35 137.26 137.35 1.0K
10:41 137.35 137.35 137.26 137.28 4.1K
10:42 137.28 137.28 137.25 137.25 0.7K
10:43 137.25 137.25 137.16 137.16 0.8K
10:44 137.16 137.23 137.16 137.23 0.7K
10:45 137.23 137.23 137.13 137.13 1.1K
10:46 137.13 137.31 137.13 137.31 1.3K
10:47 137.31 137.31 137.23 137.29 1.9K
10:48 137.23 137.23 137.00 137.00 10.5K
10:49 137.08 137.11 137.03 137.03 0.6K
10:50 136.91 136.92 136.83 136.92 1.4K
10:51 136.94 136.94 136.94 136.94 0.6K
10:52 136.94 137.00 136.94 137.00 0.7K
10:53 137.00 137.03 136.99 136.99 0.7K
10:54 137.08 137.14 137.05 137.05 1.6K
10:55 137.05 137.07 137.05 137.07 0.2K
10:56 137.07 137.07 137.05 137.05 1.8K
10:57 137.05 137.05 136.92 136.92 1.1K
10:58 136.92 136.92 136.92 136.92 0.6K
10:59 136.92 136.92 136.92 136.92 0.3K
11:00 136.92 136.92 136.92 136.92 0.9K
11:01 137.10 137.10 137.01 137.09 1.1K
11:02 137.09 137.09 137.08 137.08 1.5K
11:03 137.06 137.06 136.99 136.99 0.5K
11:04 136.99 136.99 136.99 136.99 0.0K
11:05 136.99 137.00 136.99 137.00 1.3K
11:06 137.00 137.00 137.00 137.00 0.4K
11:07 137.00 137.00 137.00 137.00 1.2K
11:08 137.00 137.14 137.00 137.07 0.6K
11:09 137.07 137.07 137.02 137.02 0.5K
11:10 137.02 137.02 137.02 137.02 0.3K
11:11 137.02 137.02 137.02 137.02 0.3K
11:12 137.02 137.02 137.02 137.02 0.5K
11:13 137.02 137.13 137.02 137.13 0.8K
11:14 137.13 137.13 137.13 137.13 0.4K
11:15 137.13 137.13 137.10 137.10 0.2K
11:16 137.00 137.01 137.00 137.01 3.3K
11:17 137.01 137.01 137.00 137.00 1.4K
11:18 137.01 137.06 137.01 137.06 0.6K
11:19 137.06 137.08 137.06 137.08 0.3K
11:20 137.08 137.08 137.02 137.02 0.3K
11:21 137.02 137.06 137.02 137.06 0.5K
11:22 137.06 137.06 136.87 136.93 3.5K
11:23 136.93 136.93 136.84 136.84 0.6K
11:24 136.84 136.84 136.84 136.84 0.5K
11:25 136.84 136.90 136.84 136.90 0.7K
11:26 136.90 136.90 136.85 136.85 1.2K
11:27 136.85 136.85 136.85 136.85 0.4K
11:28 136.85 136.85 136.78 136.78 1.2K
11:29 136.78 136.78 136.75 136.75 0.5K
11:30 136.75 136.75 136.75 136.75 0.2K
11:31 136.75 136.75 136.75 136.75 0.6K
11:32 136.71 136.71 136.67 136.68 1.5K
11:33 136.68 136.68 136.61 136.61 1.0K
11:34 136.61 136.61 136.53 136.53 1.1K
11:35 136.53 136.53 136.53 136.53 0.5K
11:36 136.53 136.53 136.52 136.52 1.1K
11:37 136.52 136.52 136.40 136.40 0.3K
11:38 136.39 136.39 136.34 136.34 0.8K
11:39 136.34 136.34 136.34 136.34 0.2K
11:40 136.34 136.41 136.34 136.41 0.6K
11:41 136.41 136.41 136.41 136.41 0.1K
11:42 136.41 136.41 136.34 136.35 1.4K
11:43 136.35 136.35 136.28 136.28 0.2K
11:44 136.28 136.28 136.28 136.28 1.3K
11:45 136.25 136.25 136.21 136.21 0.8K
11:46 136.21 136.25 136.15 136.25 0.6K
11:47 136.25 136.25 136.24 136.24 0.3K
11:48 136.24 136.24 136.24 136.24 0.4K
11:49 136.21 136.25 136.21 136.25 0.7K
11:50 136.25 136.25 136.23 136.23 0.6K
11:51 136.29 136.32 136.29 136.32 1.4K
11:52 136.32 136.32 136.29 136.29 1.9K
11:53 136.29 136.29 136.24 136.24 0.2K
11:54 136.24 136.25 136.24 136.25 0.6K
11:55 136.25 136.25 136.25 136.25 0.3K
11:56 136.32 136.45 136.32 136.45 2.3K
11:57 136.45 136.45 136.45 136.45 0.4K
11:58 136.45 136.45 136.45 136.45 1.3K
11:59 136.24 136.34 136.24 136.34 0.7K
12:00 136.34 136.34 136.34 136.34 0.4K
12:01 136.34 136.34 136.34 136.34 0.5K
12:02 136.35 136.35 136.35 136.35 0.7K
12:03 136.35 136.35 136.31 136.31 1.3K
12:04 136.31 136.31 136.31 136.31 0.3K
12:05 136.31 136.31 136.20 136.20 1.6K
12:06 136.20 136.21 136.14 136.14 0.9K
12:07 136.13 136.13 136.13 136.13 0.2K
12:08 136.10 136.10 136.10 136.10 0.3K
12:09 136.10 136.10 136.08 136.08 0.3K
12:10 136.08 136.24 136.08 136.24 2.7K
12:11 136.24 136.28 136.24 136.28 0.2K
12:12 136.28 136.28 136.20 136.20 0.8K
12:13 136.20 136.21 136.20 136.21 0.6K
12:14 136.21 136.23 136.21 136.23 1.5K
12:15 136.23 136.23 136.18 136.18 1.2K
12:16 136.19 136.19 136.12 136.12 1.3K
12:17 136.12 136.12 136.12 136.12 0.2K
12:18 136.12 136.12 136.12 136.12 0.3K
12:19 136.12 136.12 136.12 136.12 0.2K
12:20 136.12 136.22 136.12 136.22 0.1K
12:21 136.32 136.36 136.32 136.36 1.4K
12:22 136.36 136.36 136.36 136.36 0.5K
12:23 136.36 136.42 136.36 136.42 0.9K
12:24 136.42 136.42 136.42 136.42 0.1K
12:25 136.42 136.42 136.42 136.42 0.6K
12:26 136.46 136.53 136.46 136.53 0.9K
12:27 136.53 136.57 136.53 136.57 0.7K
12:28 136.57 136.58 136.57 136.58 0.4K
12:29 136.61 136.61 136.61 136.61 0.3K
12:30 136.61 136.61 136.61 136.61 0.0K
12:31 136.58 136.58 136.51 136.51 3.0K
12:32 136.51 136.51 136.51 136.51 0.0K
12:33 136.51 136.51 136.51 136.51 0.5K
12:34 136.51 136.51 136.51 136.51 0.4K
12:35 136.51 136.51 136.51 136.51 0.1K
12:36 136.51 136.51 136.51 136.51 0.2K
12:37 136.51 136.58 136.51 136.58 0.7K
12:38 136.58 136.63 136.58 136.63 0.3K
12:39 136.63 136.65 136.63 136.65 0.9K
12:40 136.65 136.65 136.63 136.63 0.8K
12:41 136.64 136.64 136.64 136.64 0.8K
12:42 136.64 136.64 136.64 136.64 0.2K
12:43 136.66 136.66 136.54 136.58 3.3K
12:44 136.58 136.58 136.37 136.37 3.3K
12:45 136.37 136.37 136.37 136.37 0.1K
12:46 136.37 136.37 136.37 136.37 0.1K
12:47 136.42 136.49 136.42 136.49 1.3K
12:48 136.49 136.64 136.49 136.59 1.2K
12:49 136.59 136.59 136.59 136.59 0.2K
12:50 136.59 136.60 136.59 136.59 0.4K
12:51 136.59 136.63 136.59 136.63 0.7K
12:52 136.63 136.63 136.59 136.59 0.5K
12:53 136.59 136.59 136.54 136.54 1.3K
12:54 136.54 136.73 136.54 136.73 1.4K
12:55 136.73 136.73 136.71 136.71 0.8K
12:56 136.71 136.72 136.71 136.72 1.0K
12:57 136.72 136.72 136.67 136.67 1.3K
12:58 136.60 136.60 136.47 136.47 2.0K
12:59 136.47 136.47 136.47 136.47 0.4K
13:00 136.47 136.47 136.47 136.47 0.3K
13:01 136.47 136.47 136.40 136.40 0.6K
13:02 136.40 136.40 136.40 136.40 0.4K
13:03 136.52 136.52 136.47 136.47 0.5K
13:04 136.47 136.47 136.47 136.47 0.2K
13:05 136.47 136.47 136.47 136.47 0.2K
13:06 136.47 136.47 136.43 136.46 0.8K
13:07 136.46 136.46 136.41 136.41 1.1K
13:08 136.41 136.41 136.33 136.33 0.4K
13:09 136.33 136.33 136.32 136.32 0.6K
13:10 136.32 136.32 136.28 136.28 0.4K
13:11 136.33 136.33 136.33 136.33 0.2K
13:12 136.33 136.33 136.33 136.33 0.1K
13:13 136.33 136.33 136.32 136.32 0.6K
13:14 136.32 136.32 136.32 136.32 0.4K
13:15 136.32 136.32 136.32 136.32 0.2K
13:16 136.32 136.32 136.32 136.32 0.3K
13:17 136.32 136.32 136.16 136.16 1.5K
13:18 136.16 136.16 136.16 136.16 0.3K
13:19 136.14 136.14 136.14 136.14 0.8K
13:20 136.14 136.14 136.13 136.13 1.1K
13:21 136.13 136.13 136.13 136.13 0.3K
13:22 136.13 136.13 136.13 136.13 0.2K
13:23 136.13 136.13 136.13 136.13 0.2K
13:24 136.13 136.13 136.13 136.13 0.5K
13:25 136.13 136.13 136.13 136.13 0.5K
13:26 136.13 136.14 136.13 136.14 0.3K
13:27 136.14 136.14 136.14 136.14 0.3K
13:28 136.14 136.14 136.14 136.14 0.4K
13:29 136.14 136.21 136.14 136.21 1.8K
13:30 136.21 136.21 136.16 136.16 1.0K
13:31 136.16 136.16 136.16 136.16 0.2K
13:32 136.16 136.16 136.16 136.16 0.1K
13:33 136.17 136.17 136.14 136.14 0.7K
13:34 136.14 136.14 136.14 136.14 0.2K
13:35 136.14 136.14 136.14 136.14 0.7K
13:36 136.13 136.13 136.13 136.13 2.4K
13:37 136.13 136.13 136.04 136.04 0.5K
13:38 136.04 136.08 136.04 136.08 1.4K
13:39 136.12 136.12 136.12 136.12 0.3K
13:40 136.12 136.12 136.12 136.12 0.0K
13:41 136.12 136.12 136.12 136.12 1.0K
13:42 136.12 136.12 136.12 136.12 0.2K
13:43 136.12 136.19 136.12 136.19 0.4K
13:44 136.19 136.19 136.19 136.19 0.2K
13:45 136.19 136.19 136.11 136.11 0.3K
13:46 136.16 136.16 136.16 136.16 1.1K
13:47 136.16 136.16 136.16 136.16 0.4K
13:48 136.05 136.05 136.05 136.05 2.1K
13:49 136.05 136.05 136.00 136.00 0.4K
13:50 135.96 135.96 135.96 135.96 1.2K
13:51 135.96 135.96 135.96 135.96 0.3K
13:52 135.95 135.95 135.95 135.95 0.6K
13:53 135.92 135.92 135.89 135.89 1.2K
13:54 135.90 135.90 135.90 135.90 1.3K
13:55 135.90 135.90 135.84 135.84 1.7K
13:56 135.84 135.84 135.84 135.84 0.1K
13:57 135.84 135.84 135.84 135.84 0.3K
13:58 135.84 135.84 135.84 135.84 0.6K
13:59 135.84 135.84 135.84 135.84 0.4K
14:00 135.89 136.03 135.89 136.03 1.3K
14:01 135.90 135.90 135.90 135.90 1.0K
14:02 135.90 135.90 135.90 135.90 0.2K
14:03 135.90 135.99 135.90 135.99 0.3K
14:04 135.99 135.99 135.98 135.98 0.3K
14:05 135.98 136.13 135.98 136.13 0.9K
14:06 136.13 136.15 136.13 136.15 0.2K
14:07 136.15 136.16 136.15 136.16 0.6K
14:08 136.15 136.22 136.04 136.08 3.4K
14:09 136.08 136.08 136.02 136.02 1.8K
14:10 136.02 136.02 136.02 136.02 0.1K
14:11 136.02 136.02 136.02 136.02 0.0K
14:12 136.02 136.02 136.02 136.02 1.1K
14:13 136.02 136.02 136.02 136.02 0.1K
14:14 136.02 136.02 136.02 136.02 0.4K
14:15 136.02 136.02 136.02 136.02 0.0K
14:16 136.02 136.02 136.02 136.02 0.1K
14:17 136.07 136.07 136.03 136.03 1.6K
14:18 136.03 136.03 135.98 135.98 0.5K
14:19 135.98 135.98 135.98 135.98 0.3K
14:20 135.98 135.98 135.98 135.98 0.2K
14:21 135.98 136.03 135.98 136.03 0.7K
14:22 136.03 136.03 135.98 135.98 0.6K
14:23 135.98 135.98 135.94 135.94 0.9K
14:24 135.94 135.94 135.94 135.94 0.2K
14:25 135.94 136.02 135.94 135.98 0.7K
14:26 136.05 136.05 136.05 136.05 1.0K
14:27 136.05 136.12 136.05 136.12 0.7K
14:28 136.12 136.12 136.12 136.12 0.4K
14:29 136.12 136.15 136.12 136.15 1.4K
14:30 136.14 136.15 136.14 136.15 1.6K
14:31 136.15 136.15 136.15 136.15 0.2K
14:32 136.15 136.15 136.15 136.15 0.4K
14:33 136.15 136.20 136.15 136.20 0.4K
14:34 136.20 136.21 136.20 136.21 1.0K
14:35 136.21 136.21 136.18 136.18 1.9K
14:36 136.18 136.18 136.18 136.18 0.3K
14:37 136.18 136.18 136.07 136.07 0.3K
14:38 136.07 136.07 136.07 136.07 0.6K
14:39 136.07 136.07 136.01 136.03 1.2K
14:40 136.03 136.03 136.03 136.03 0.8K
14:41 136.03 136.03 136.03 136.03 0.4K
14:42 136.03 136.03 136.03 136.03 0.3K
14:43 136.03 136.03 135.96 135.96 1.4K
14:44 135.96 135.96 135.94 135.94 0.5K
14:45 135.94 135.94 135.92 135.92 0.7K
14:46 135.92 135.92 135.87 135.87 0.5K
14:47 135.87 135.87 135.84 135.84 0.4K
14:48 135.84 135.91 135.84 135.91 0.9K
14:49 135.91 135.91 135.91 135.91 0.1K
14:50 135.91 135.91 135.91 135.91 1.4K
14:51 136.01 136.04 136.01 136.04 3.1K
14:52 136.04 136.04 136.04 136.04 0.2K
14:53 136.04 136.04 136.04 136.04 0.1K
14:54 136.04 136.04 136.04 136.04 0.2K
14:55 136.04 136.04 136.04 136.04 0.5K
14:56 136.04 136.04 136.04 136.04 0.2K
14:57 136.04 136.04 135.99 135.99 2.9K
14:58 135.99 135.99 135.95 135.95 0.5K
14:59 135.95 135.95 135.95 135.95 0.1K
15:00 135.95 135.95 135.95 135.95 0.3K
15:01 135.91 135.91 135.81 135.81 2.5K
15:02 135.81 135.81 135.81 135.81 0.6K
15:03 135.81 135.81 135.81 135.81 0.3K
15:04 135.81 135.81 135.81 135.81 0.5K
15:05 135.81 135.88 135.81 135.88 1.0K
15:06 135.88 135.88 135.88 135.88 0.7K
15:07 135.88 135.88 135.88 135.88 0.4K
15:08 135.83 135.83 135.78 135.78 2.1K
15:09 135.78 135.78 135.78 135.78 0.5K
15:10 135.78 135.78 135.78 135.78 0.6K
15:11 135.78 135.78 135.78 135.78 0.1K
15:12 135.78 135.78 135.70 135.70 1.1K
15:13 135.70 135.81 135.70 135.71 1.6K
15:14 135.71 135.80 135.71 135.80 2.1K
15:15 135.80 135.80 135.78 135.78 2.5K
15:16 135.78 135.78 135.78 135.78 0.3K
15:17 135.78 135.78 135.78 135.78 0.3K
15:18 135.78 135.78 135.70 135.70 2.0K
15:19 135.70 135.70 135.70 135.70 0.2K
15:20 135.70 135.70 135.69 135.69 1.1K
15:21 135.69 135.69 135.69 135.69 0.9K
15:22 135.63 135.63 135.54 135.54 2.8K
15:23 135.53 135.58 135.53 135.58 0.7K
15:24 135.58 135.58 135.52 135.56 1.7K
15:25 135.56 135.66 135.56 135.66 3.3K
15:26 135.66 135.66 135.66 135.66 0.8K
15:27 135.71 135.73 135.71 135.71 3.2K
15:28 135.71 135.76 135.71 135.71 0.9K
15:29 135.71 135.71 135.70 135.70 0.7K
15:30 135.70 135.70 135.68 135.68 1.0K
15:31 135.68 135.68 135.65 135.65 1.3K
15:32 135.65 135.65 135.64 135.64 0.9K
15:33 135.65 135.65 135.60 135.60 2.1K
15:34 135.66 135.67 135.65 135.67 2.5K
15:35 135.71 135.75 135.71 135.75 2.5K
15:36 135.75 135.76 135.72 135.74 3.0K
15:37 135.71 135.81 135.71 135.81 2.1K
15:38 135.81 135.82 135.79 135.82 1.2K
15:39 135.82 135.83 135.82 135.83 1.6K
15:40 135.88 135.88 135.83 135.84 4.7K
15:41 135.84 135.84 135.84 135.84 1.6K
15:42 135.80 135.83 135.80 135.80 1.4K
15:43 135.80 135.84 135.80 135.84 2.5K
15:44 135.84 135.85 135.84 135.85 2.0K
15:45 135.85 135.87 135.85 135.87 1.3K
15:46 135.87 135.87 135.83 135.85 3.3K
15:47 135.85 135.85 135.83 135.85 2.4K
15:48 135.85 135.85 135.85 135.85 1.1K
15:49 135.85 135.85 135.79 135.79 4.4K
15:50 135.78 135.88 135.78 135.88 2.5K
15:51 135.88 135.88 135.76 135.80 2.9K
15:52 135.78 135.78 135.74 135.77 5.2K
15:53 135.78 135.85 135.78 135.85 3.7K
15:54 135.85 135.88 135.85 135.87 5.0K
15:55 135.86 135.97 135.86 135.89 7.0K
15:56 135.84 135.87 135.83 135.83 5.0K
15:57 135.81 135.83 135.73 135.73 9.5K
15:58 135.75 135.81 135.75 135.78 12.9K
15:59 135.76 135.78 135.69 135.71 12.5K
16:00 135.76 135.79 135.74 135.75 335.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available