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
09:31 134.78 134.78 134.01 134.42 0.3K
09:32 134.42 134.42 134.42 134.42 0.0K
09:33 134.42 134.42 134.42 134.42 0.0K
09:34 134.94 134.94 134.94 134.94 7.9K
09:35 134.94 134.97 134.94 134.97 0.2K
09:36 134.97 135.25 134.97 135.24 3.8K
09:37 135.24 135.44 135.24 135.44 0.2K
09:38 135.56 135.56 135.53 135.53 4.3K
09:39 135.54 135.54 135.54 135.54 1.1K
09:40 135.54 135.64 135.54 135.64 1.8K
09:41 135.64 135.64 135.17 135.17 2.2K
09:42 135.17 135.17 135.17 135.17 0.3K
09:43 135.17 135.17 135.00 135.16 0.9K
09:44 135.16 135.39 135.16 135.39 1.8K
09:45 135.39 135.39 135.39 135.39 0.7K
09:46 135.39 135.39 135.14 135.14 0.1K
09:47 135.14 135.20 135.14 135.15 2.4K
09:48 135.15 135.15 135.15 135.15 0.4K
09:49 135.15 135.15 135.10 135.10 0.6K
09:50 135.10 135.16 135.09 135.09 2.8K
09:51 135.10 135.25 135.10 135.25 4.8K
09:52 135.25 135.25 135.10 135.10 0.8K
09:53 135.10 135.15 135.10 135.15 0.4K
09:54 134.88 134.94 134.88 134.94 2.6K
09:55 134.89 134.89 134.85 134.85 0.8K
09:56 134.85 134.89 134.85 134.89 0.9K
09:57 134.89 134.89 134.87 134.87 0.3K
09:58 134.87 134.94 134.87 134.88 0.7K
09:59 134.88 134.88 134.88 134.88 0.2K
10:00 134.88 135.13 134.88 135.13 3.6K
10:01 135.13 135.13 135.13 135.13 0.0K
10:02 135.13 135.13 135.12 135.12 0.8K
10:03 135.25 135.25 135.13 135.13 3.8K
10:04 135.03 135.03 134.97 134.98 1.4K
10:05 134.98 135.02 134.98 135.02 0.5K
10:06 134.84 134.84 134.80 134.81 1.8K
10:07 134.81 134.81 134.65 134.65 0.9K
10:08 134.65 134.65 134.59 134.61 1.5K
10:09 134.61 134.77 134.61 134.77 2.5K
10:10 134.77 134.95 134.72 134.95 1.2K
10:11 134.95 134.98 134.94 134.98 1.8K
10:12 134.98 135.12 134.98 135.12 2.5K
10:13 135.12 135.12 135.12 135.12 0.3K
10:14 135.12 135.17 135.11 135.17 0.3K
10:15 135.17 135.17 135.05 135.05 2.5K
10:16 135.05 135.05 135.05 135.05 0.1K
10:17 135.05 135.05 135.05 135.05 0.0K
10:18 135.05 135.14 135.05 135.09 1.5K
10:19 135.09 135.09 135.08 135.08 0.5K
10:20 135.12 135.12 134.99 134.99 0.3K
10:21 135.10 135.11 135.10 135.11 0.8K
10:22 135.12 135.12 135.06 135.06 2.3K
10:23 135.06 135.06 134.96 135.03 2.9K
10:24 135.03 135.21 135.03 135.21 3.4K
10:25 135.21 135.23 135.21 135.23 0.4K
10:26 135.23 135.29 135.23 135.27 0.9K
10:27 135.27 135.30 135.23 135.29 1.6K
10:28 135.29 135.29 135.29 135.29 0.3K
10:29 135.29 135.29 135.29 135.29 0.6K
10:30 135.29 135.38 135.29 135.29 1.3K
10:31 135.29 135.29 135.16 135.16 4.2K
10:32 135.16 135.16 135.16 135.16 0.3K
10:33 135.16 135.16 134.97 134.97 1.0K
10:34 134.97 134.97 134.82 134.82 0.7K
10:35 134.88 134.88 134.79 134.87 1.7K
10:36 134.86 134.86 134.86 134.86 1.4K
10:37 134.86 134.86 134.75 134.75 1.7K
10:38 134.75 134.87 134.71 134.87 3.0K
10:39 134.87 134.94 134.87 134.94 1.1K
10:40 135.02 135.02 135.02 135.02 0.4K
10:41 135.02 135.02 135.02 135.02 0.0K
10:42 134.84 134.84 134.84 134.84 1.2K
10:43 134.83 134.83 134.83 134.83 0.6K
10:44 134.81 134.81 134.74 134.74 0.9K
10:45 134.74 134.74 134.51 134.51 2.1K
10:46 134.48 134.48 134.48 134.48 0.7K
10:47 134.62 134.62 134.54 134.54 1.1K
10:48 134.54 134.54 134.38 134.38 1.4K
10:49 134.39 134.39 134.39 134.39 0.9K
10:50 134.39 134.49 134.39 134.49 0.8K
10:51 134.49 134.49 134.49 134.49 0.4K
10:52 134.55 134.63 134.55 134.63 1.2K
10:53 134.63 134.63 134.61 134.61 0.3K
10:54 134.61 134.61 134.55 134.55 2.2K
10:55 134.55 134.55 134.50 134.52 3.8K
10:56 134.52 134.52 134.41 134.41 0.2K
10:57 134.41 134.41 134.32 134.32 1.0K
10:58 134.18 134.18 134.18 134.18 0.2K
10:59 134.18 134.27 134.18 134.27 0.5K
11:00 134.27 134.27 134.13 134.13 0.3K
11:01 134.13 134.13 134.11 134.11 0.5K
11:02 134.11 134.11 134.11 134.11 0.3K
11:03 134.11 134.25 134.11 134.25 0.2K
11:04 134.25 134.25 134.25 134.25 0.1K
11:05 134.25 134.25 134.25 134.25 1.1K
11:06 134.22 134.22 134.18 134.18 1.0K
11:07 134.12 134.19 134.12 134.19 1.5K
11:08 134.11 134.11 134.11 134.11 0.1K
11:09 134.11 134.11 134.11 134.11 0.1K
11:10 134.13 134.13 134.05 134.05 0.5K
11:11 134.05 134.09 134.05 134.09 0.6K
11:12 133.97 133.99 133.97 133.99 1.9K
11:13 133.99 134.02 133.99 134.02 1.9K
11:14 134.02 134.02 133.91 133.91 1.4K
11:15 133.91 133.91 133.91 133.91 0.2K
11:16 133.91 133.92 133.91 133.92 0.9K
11:17 133.92 133.92 133.92 133.92 0.1K
11:18 133.92 133.96 133.90 133.90 1.3K
11:19 133.90 134.13 133.90 134.13 4.1K
11:20 134.13 134.14 134.13 134.14 0.5K
11:21 134.14 134.15 134.14 134.15 0.2K
11:22 134.15 134.15 134.15 134.15 1.5K
11:23 134.24 134.33 134.24 134.33 0.8K
11:24 134.33 134.33 134.33 134.33 0.6K
11:25 134.33 134.33 134.22 134.22 1.8K
11:26 134.22 134.22 134.22 134.22 0.2K
11:27 134.22 134.22 134.22 134.22 0.5K
11:28 134.22 134.41 134.22 134.41 2.4K
11:29 134.34 134.34 134.34 134.34 1.5K
11:30 134.34 134.45 134.34 134.45 0.9K
11:31 134.45 134.45 134.45 134.45 0.7K
11:32 134.45 134.50 134.45 134.50 0.8K
11:33 134.50 134.50 134.47 134.47 0.9K
11:34 134.41 134.41 134.40 134.40 0.6K
11:35 134.40 134.41 134.40 134.41 0.2K
11:36 134.41 134.41 134.41 134.41 0.2K
11:37 134.41 134.44 134.41 134.44 0.9K
11:38 134.44 134.44 134.44 134.44 0.1K
11:39 134.44 134.44 134.24 134.24 1.0K
11:40 134.25 134.25 134.25 134.25 0.4K
11:41 134.25 134.25 134.23 134.23 0.4K
11:42 134.23 134.23 134.23 134.23 0.2K
11:43 134.23 134.23 134.14 134.14 0.4K
11:44 134.14 134.14 134.11 134.11 1.1K
11:45 134.11 134.11 134.03 134.03 0.2K
11:46 134.03 134.12 134.03 134.12 0.8K
11:47 134.12 134.14 134.12 134.14 0.3K
11:48 134.14 134.14 133.97 133.97 2.2K
11:49 133.97 134.05 133.93 133.93 0.9K
11:50 133.93 133.93 133.93 133.93 0.0K
11:51 133.93 134.00 133.93 134.00 0.7K
11:52 134.00 134.07 134.00 134.07 3.5K
11:53 134.07 134.07 134.07 134.07 0.6K
11:54 134.07 134.07 134.07 134.07 1.0K
11:55 134.07 134.07 134.07 134.07 0.2K
11:56 134.07 134.07 134.07 134.07 0.3K
11:57 134.16 134.16 134.16 134.16 1.5K
11:58 134.16 134.16 134.16 134.16 0.5K
11:59 134.16 134.16 134.01 134.03 0.7K
12:00 134.03 134.03 133.95 133.95 0.3K
12:01 133.95 133.95 133.95 133.95 0.4K
12:02 133.95 133.95 133.95 133.95 0.2K
12:03 133.95 133.95 133.85 133.85 1.3K
12:04 133.85 133.91 133.85 133.85 0.7K
12:05 133.85 134.01 133.85 133.99 1.9K
12:06 133.99 134.03 133.99 134.03 1.4K
12:07 134.03 134.03 134.03 134.03 0.2K
12:08 134.03 134.03 134.03 134.03 0.1K
12:09 134.03 134.03 134.03 134.03 0.0K
12:10 134.03 134.03 134.03 134.03 0.3K
12:11 134.03 134.03 134.03 134.03 0.3K
12:12 134.03 134.03 134.03 134.03 0.0K
12:13 134.03 134.03 134.03 134.03 3.1K
12:14 134.03 134.03 133.91 133.91 0.3K
12:15 134.01 134.01 133.92 133.93 2.2K
12:16 133.93 133.93 133.93 133.93 0.1K
12:17 133.93 133.96 133.93 133.96 0.8K
12:18 133.96 133.96 133.96 133.96 0.2K
12:19 133.96 133.96 133.95 133.95 0.4K
12:20 133.95 133.96 133.95 133.96 0.4K
12:21 133.96 133.97 133.94 133.97 0.6K
12:22 133.97 133.97 133.89 133.89 1.5K
12:23 133.83 133.83 133.83 133.83 0.5K
12:24 133.92 133.92 133.92 133.92 1.8K
12:25 133.92 133.92 133.92 133.92 0.2K
12:26 133.92 133.92 133.92 133.92 0.1K
12:27 133.90 134.01 133.90 134.01 1.4K
12:28 134.01 134.01 133.91 133.91 0.6K
12:29 133.91 134.00 133.91 134.00 0.1K
12:30 134.00 134.01 134.00 134.01 2.0K
12:31 134.01 134.01 134.01 134.01 0.3K
12:32 134.00 134.00 134.00 134.00 0.6K
12:33 134.00 134.00 134.00 134.00 0.6K
12:34 134.00 134.04 133.98 133.98 1.0K
12:35 133.98 133.98 133.98 133.98 0.1K
12:36 133.98 133.98 133.98 133.98 0.6K
12:37 133.98 133.98 133.98 133.98 0.1K
12:38 133.98 133.98 133.84 133.84 1.4K
12:39 133.84 133.84 133.84 133.84 0.2K
12:40 133.84 133.88 133.77 133.88 0.5K
12:41 133.88 133.88 133.88 133.88 0.1K
12:42 133.84 133.84 133.76 133.76 0.9K
12:43 133.76 133.76 133.66 133.66 0.1K
12:44 133.66 133.66 133.66 133.66 0.1K
12:45 133.66 133.66 133.66 133.66 0.1K
12:46 133.66 133.66 133.66 133.66 0.0K
12:47 133.66 133.66 133.54 133.54 1.7K
12:48 133.54 133.54 133.54 133.54 0.1K
12:49 133.54 133.54 133.46 133.51 0.6K
12:50 133.51 133.51 133.51 133.51 0.2K
12:51 133.51 133.59 133.51 133.59 0.1K
12:52 133.59 133.59 133.52 133.52 0.3K
12:53 133.52 133.52 133.44 133.44 1.5K
12:54 133.38 133.41 133.38 133.41 0.9K
12:55 133.41 133.43 133.41 133.43 0.8K
12:56 133.43 133.43 133.36 133.37 1.5K
12:57 133.37 133.37 133.37 133.37 1.0K
12:58 133.16 133.20 133.08 133.20 1.5K
12:59 133.19 133.19 133.17 133.17 1.9K
13:00 133.17 133.17 133.17 133.17 0.5K
13:01 133.17 133.17 133.17 133.17 0.5K
13:02 133.17 133.17 133.17 133.17 1.1K
13:03 133.12 133.41 133.12 133.41 6.8K
13:04 133.41 133.41 133.41 133.41 0.3K
13:05 133.41 133.41 133.30 133.30 0.2K
13:06 133.30 133.30 133.30 133.30 0.1K
13:07 133.30 133.30 133.20 133.20 0.6K
13:08 133.20 133.36 133.20 133.36 0.6K
13:09 133.36 133.36 133.32 133.32 0.4K
13:10 133.32 133.39 133.32 133.39 0.7K
13:11 133.39 133.44 133.39 133.44 0.2K
13:12 133.44 133.44 133.38 133.38 0.6K
13:13 133.38 133.38 133.38 133.38 0.1K
13:14 133.38 133.50 133.38 133.50 1.7K
13:15 133.50 133.50 133.50 133.50 0.1K
13:16 133.45 133.57 133.45 133.57 1.6K
13:17 133.57 133.57 133.57 133.57 0.1K
13:18 133.57 133.57 133.57 133.57 0.0K
13:19 133.66 133.66 133.66 133.66 0.6K
13:20 133.66 133.66 133.66 133.66 0.2K
13:21 133.66 133.70 133.66 133.70 0.1K
13:22 133.70 133.70 133.70 133.70 0.3K
13:23 133.70 133.70 133.67 133.67 0.2K
13:24 133.67 133.67 133.67 133.67 0.5K
13:25 133.67 133.67 133.67 133.67 0.1K
13:26 133.60 133.60 133.60 133.60 5.1K
13:27 133.60 133.60 133.60 133.60 0.1K
13:28 133.60 133.60 133.60 133.60 0.1K
13:29 133.61 133.61 133.61 133.61 0.4K
13:30 133.61 133.70 133.61 133.70 1.9K
13:31 133.70 133.70 133.70 133.70 0.1K
13:32 133.70 133.73 133.70 133.73 0.2K
13:33 133.73 133.73 133.71 133.71 5.3K
13:34 133.71 133.71 133.71 133.71 0.1K
13:35 133.71 133.71 133.71 133.71 0.2K
13:36 133.71 133.79 133.71 133.79 1.6K
13:37 133.79 133.79 133.69 133.69 4.1K
13:38 133.69 133.69 133.56 133.56 0.2K
13:39 133.56 133.57 133.56 133.57 0.3K
13:40 133.57 133.57 133.57 133.57 0.2K
13:41 133.57 133.68 133.57 133.62 32.6K
13:42 133.62 133.62 133.62 133.62 0.1K
13:43 133.62 133.62 133.52 133.52 0.5K
13:44 133.52 133.52 133.52 133.52 0.1K
13:45 133.52 133.52 133.52 133.52 0.1K
13:46 133.60 133.60 133.60 133.60 0.3K
13:47 133.60 133.60 133.60 133.60 0.5K
13:48 133.60 133.67 133.59 133.62 0.9K
13:49 133.62 133.62 133.58 133.58 0.4K
13:50 133.58 133.58 133.54 133.54 0.4K
13:51 133.54 133.55 133.54 133.55 0.2K
13:52 133.69 133.69 133.55 133.55 3.5K
13:53 133.55 133.55 133.55 133.55 0.4K
13:54 133.55 133.55 133.55 133.55 0.1K
13:55 133.55 133.55 133.55 133.55 0.1K
13:56 133.55 133.70 133.55 133.70 1.4K
13:57 133.65 133.65 133.65 133.65 1.9K
13:58 133.65 133.72 133.65 133.72 1.2K
13:59 133.74 133.75 133.74 133.75 0.9K
14:00 133.65 133.67 133.65 133.67 2.6K
14:01 133.67 133.67 133.67 133.67 0.6K
14:02 133.67 133.67 133.67 133.67 0.0K
14:03 133.67 133.67 133.67 133.67 0.1K
14:04 133.67 133.67 133.67 133.67 0.1K
14:05 133.67 133.67 133.66 133.66 0.5K
14:06 133.66 133.66 133.66 133.66 0.1K
14:07 133.57 133.57 133.57 133.57 4.3K
14:08 133.57 133.57 133.49 133.49 0.2K
14:09 133.49 133.49 133.49 133.49 0.0K
14:10 133.54 133.54 133.54 133.54 0.5K
14:11 133.54 133.54 133.54 133.54 0.2K
14:12 133.54 133.54 133.54 133.54 0.3K
14:13 133.54 133.54 133.54 133.54 0.3K
14:14 133.54 133.54 133.50 133.50 1.0K
14:15 133.50 133.65 133.50 133.65 3.1K
14:16 133.65 133.65 133.65 133.65 0.5K
14:17 133.65 133.65 133.64 133.64 0.5K
14:18 133.64 133.64 133.64 133.64 0.2K
14:19 133.64 133.64 133.64 133.64 1.5K
14:20 133.64 133.64 133.64 133.64 0.6K
14:21 133.64 133.65 133.64 133.65 0.9K
14:22 133.65 133.65 133.65 133.65 0.9K
14:23 133.65 133.67 133.65 133.67 0.2K
14:24 133.76 133.76 133.76 133.76 2.2K
14:25 133.78 133.79 133.78 133.79 1.5K
14:26 133.79 133.79 133.78 133.78 6.2K
14:27 133.76 133.76 133.76 133.76 1.1K
14:28 133.76 133.77 133.73 133.77 0.4K
14:29 133.77 133.78 133.76 133.78 1.0K
14:30 133.78 133.79 133.78 133.79 0.5K
14:31 133.79 133.79 133.76 133.76 1.2K
14:32 133.73 133.73 133.73 133.73 0.2K
14:33 133.73 133.73 133.73 133.73 0.1K
14:34 133.73 133.73 133.73 133.73 0.2K
14:35 133.73 133.81 133.73 133.81 1.2K
14:36 133.81 133.81 133.81 133.81 0.8K
14:37 133.81 133.81 133.81 133.81 0.1K
14:38 133.81 133.81 133.81 133.81 0.1K
14:39 133.81 133.81 133.72 133.72 0.8K
14:40 133.66 133.66 133.57 133.61 5.4K
14:41 133.61 133.68 133.57 133.68 4.8K
14:42 133.68 133.68 133.68 133.68 0.1K
14:43 133.68 133.72 133.68 133.72 1.1K
14:44 133.72 133.72 133.69 133.69 0.9K
14:45 133.69 133.69 133.69 133.69 0.6K
14:46 133.69 133.69 133.66 133.66 1.5K
14:47 133.66 133.69 133.65 133.66 1.3K
14:48 133.66 133.66 133.66 133.66 0.2K
14:49 133.66 133.69 133.66 133.69 0.4K
14:50 133.69 133.69 133.69 133.69 0.5K
14:51 133.69 133.70 133.69 133.70 0.4K
14:52 133.70 133.70 133.64 133.64 1.5K
14:53 133.64 133.64 133.64 133.64 0.3K
14:54 133.64 133.64 133.64 133.64 1.7K
14:55 133.64 133.64 133.64 133.64 0.6K
14:56 133.64 133.64 133.64 133.64 0.3K
14:57 133.64 133.72 133.64 133.72 1.2K
14:58 133.64 133.70 133.64 133.70 4.7K
14:59 133.70 133.70 133.70 133.70 0.8K
15:00 133.73 133.73 133.73 133.73 1.2K
15:01 133.73 133.73 133.63 133.63 1.9K
15:02 133.63 133.65 133.63 133.65 0.7K
15:03 133.65 133.65 133.65 133.65 0.5K
15:04 133.69 133.69 133.68 133.68 1.4K
15:05 133.68 133.81 133.68 133.81 2.1K
15:06 133.83 133.84 133.83 133.84 1.3K
15:07 133.84 133.84 133.84 133.84 0.0K
15:08 133.89 133.89 133.87 133.87 2.2K
15:09 133.80 133.80 133.80 133.80 0.7K
15:10 133.80 133.80 133.80 133.80 0.1K
15:11 133.84 133.85 133.84 133.84 1.1K
15:12 133.84 133.84 133.75 133.75 1.3K
15:13 133.75 133.75 133.75 133.75 0.3K
15:14 133.75 133.75 133.72 133.72 1.3K
15:15 133.72 133.72 133.68 133.68 0.7K
15:16 133.68 133.71 133.68 133.71 3.5K
15:17 133.71 133.71 133.68 133.68 1.1K
15:18 133.68 133.68 133.64 133.64 0.9K
15:19 133.64 133.64 133.62 133.62 27.1K
15:20 133.77 133.77 133.77 133.77 4.3K
15:21 133.80 133.80 133.74 133.78 3.6K
15:22 133.78 133.78 133.78 133.78 0.2K
15:23 133.78 133.78 133.78 133.78 0.6K
15:24 133.78 133.78 133.75 133.75 1.0K
15:25 133.73 133.73 133.69 133.69 0.8K
15:26 133.69 133.77 133.69 133.77 2.2K
15:27 133.66 133.66 133.62 133.62 3.8K
15:28 133.63 133.63 133.63 133.63 0.5K
15:29 133.66 133.66 133.61 133.61 3.3K
15:30 133.61 133.71 133.61 133.71 2.2K
15:31 133.69 133.69 133.69 133.69 1.1K
15:32 133.69 133.69 133.69 133.69 0.9K
15:33 133.63 133.63 133.59 133.59 4.2K
15:34 133.59 133.64 133.58 133.58 2.3K
15:35 133.58 133.58 133.58 133.58 0.2K
15:36 133.58 133.58 133.38 133.38 1.6K
15:37 133.38 133.41 133.38 133.41 3.3K
15:38 133.41 133.43 133.41 133.43 1.7K
15:39 133.43 133.45 133.38 133.38 3.6K
15:40 133.38 133.40 133.38 133.40 0.5K
15:41 133.40 133.43 133.40 133.43 1.9K
15:42 133.43 133.43 133.37 133.37 3.9K
15:43 133.35 133.35 133.33 133.33 3.5K
15:44 133.34 133.34 133.31 133.32 2.0K
15:45 133.34 133.34 133.29 133.29 4.8K
15:46 133.32 133.32 133.29 133.29 1.4K
15:47 133.25 133.25 133.23 133.24 3.4K
15:48 133.24 133.25 133.20 133.20 2.7K
15:49 133.26 133.30 133.26 133.30 4.2K
15:50 133.30 133.33 133.30 133.33 2.0K
15:51 133.26 133.26 133.23 133.24 6.0K
15:52 133.24 133.24 133.20 133.20 5.3K
15:53 133.20 133.21 133.16 133.16 7.8K
15:54 133.15 133.27 133.13 133.23 7.7K
15:55 133.23 133.27 133.23 133.27 6.5K
15:56 133.27 133.27 133.14 133.14 13.7K
15:57 133.14 133.14 133.02 133.02 10.3K
15:58 133.05 133.05 132.98 132.99 20.3K
15:59 133.02 133.05 132.93 133.01 22.0K
16:00 133.06 133.09 132.91 132.91 241.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available