Jabil Circuit

JBL
🏛️ usa →
202.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 134.75 135.40 134.68 134.68 7.9K
09:32 134.68 134.68 134.68 134.68 0.0K
09:33 134.68 134.68 134.68 134.68 0.1K
09:34 134.14 134.14 134.14 134.14 1.7K
09:35 134.14 134.21 134.14 134.21 0.2K
09:36 134.21 134.21 133.71 133.71 3.1K
09:37 133.71 133.71 133.43 133.43 0.9K
09:38 133.43 133.43 133.43 133.43 0.0K
09:39 133.38 133.61 133.38 133.61 1.4K
09:40 133.72 133.72 133.72 133.72 0.8K
09:41 133.72 133.72 133.72 133.72 0.3K
09:42 133.72 133.72 133.72 133.72 0.2K
09:43 133.72 133.72 133.72 133.72 0.4K
09:44 133.72 133.72 133.72 133.72 0.0K
09:45 133.72 133.72 133.72 133.72 0.2K
09:46 133.72 133.72 133.72 133.72 0.0K
09:47 133.25 133.25 133.01 133.01 3.1K
09:48 132.76 132.79 132.76 132.79 1.8K
09:49 132.90 132.90 132.90 132.90 0.4K
09:50 132.71 132.86 132.66 132.66 1.0K
09:51 132.66 132.66 132.66 132.66 0.0K
09:52 132.66 132.78 132.66 132.66 0.9K
09:53 132.66 132.66 132.66 132.66 0.3K
09:54 132.66 132.66 132.15 132.15 0.5K
09:55 132.15 132.15 132.15 132.15 0.1K
09:56 132.45 132.59 132.45 132.59 2.7K
09:57 132.75 132.75 132.75 132.75 0.9K
09:58 132.75 132.75 132.75 132.75 0.1K
09:59 132.75 132.75 132.75 132.75 0.0K
10:00 133.03 133.39 133.03 133.39 3.9K
10:01 133.36 133.37 133.31 133.32 2.3K
10:02 133.32 133.32 133.23 133.23 4.3K
10:03 133.23 133.29 133.15 133.29 0.4K
10:04 133.29 133.29 133.27 133.29 0.6K
10:05 133.31 133.31 133.02 133.08 5.5K
10:06 133.08 133.08 133.06 133.06 2.9K
10:07 132.98 132.98 132.82 132.82 3.2K
10:08 132.82 132.90 132.82 132.90 2.4K
10:09 132.90 132.94 132.90 132.94 0.6K
10:10 132.94 132.94 132.91 132.91 0.8K
10:11 132.77 132.85 132.77 132.85 2.5K
10:12 132.85 133.05 132.85 133.05 1.9K
10:13 133.06 133.08 133.06 133.08 1.5K
10:14 133.10 133.11 133.10 133.11 0.9K
10:15 133.06 133.12 133.06 133.12 1.9K
10:16 133.12 133.27 133.12 133.27 1.7K
10:17 133.27 133.52 133.27 133.52 1.2K
10:18 133.52 133.52 133.52 133.52 0.3K
10:19 133.52 133.56 133.52 133.53 3.6K
10:20 133.53 133.53 133.37 133.37 2.1K
10:21 133.37 133.47 133.37 133.47 0.2K
10:22 133.47 133.55 133.40 133.40 2.3K
10:23 133.40 133.59 133.40 133.59 0.3K
10:24 133.59 133.59 133.51 133.51 0.7K
10:25 133.51 133.51 133.51 133.51 0.2K
10:26 133.51 133.51 133.51 133.51 0.0K
10:27 133.51 133.51 133.48 133.48 2.4K
10:28 133.48 133.48 133.44 133.44 0.3K
10:29 133.44 133.48 133.44 133.48 0.7K
10:30 133.48 133.48 133.38 133.38 2.8K
10:31 133.38 133.42 133.28 133.28 0.4K
10:32 133.43 133.43 133.43 133.43 1.2K
10:33 133.61 133.61 133.61 133.61 1.9K
10:34 133.61 133.81 133.61 133.81 0.8K
10:35 133.81 133.81 133.81 133.81 0.2K
10:36 133.81 133.81 133.81 133.81 0.2K
10:37 133.81 133.81 133.81 133.81 0.2K
10:38 133.81 133.81 133.81 133.81 0.1K
10:39 133.81 134.17 133.81 134.17 1.1K
10:40 134.18 134.18 133.94 133.94 2.6K
10:41 133.94 133.94 133.83 133.83 0.8K
10:42 133.83 133.96 133.83 133.96 0.9K
10:43 133.85 133.85 133.85 133.85 1.1K
10:44 133.85 133.85 133.77 133.78 2.6K
10:45 133.78 133.83 133.76 133.83 1.8K
10:46 133.83 133.83 133.83 133.83 0.6K
10:47 133.98 133.98 133.98 133.98 0.7K
10:48 133.98 133.98 133.98 133.98 0.2K
10:49 133.98 134.06 133.93 134.06 1.8K
10:50 134.06 134.06 134.06 134.06 0.1K
10:51 134.06 134.06 133.94 133.94 0.3K
10:52 133.94 134.11 133.94 134.05 0.4K
10:53 134.05 134.05 133.83 133.83 1.9K
10:54 133.87 133.87 133.87 133.87 0.7K
10:55 133.87 133.87 133.87 133.87 0.1K
10:56 133.87 133.91 133.87 133.91 1.0K
10:57 133.90 133.90 133.86 133.86 0.7K
10:58 133.86 133.86 133.86 133.86 0.3K
10:59 133.86 133.86 133.86 133.86 0.2K
11:00 133.70 133.75 133.70 133.75 0.9K
11:01 133.75 133.88 133.75 133.78 0.7K
11:02 133.78 133.79 133.78 133.79 0.4K
11:03 133.79 133.79 133.79 133.79 0.4K
11:04 133.93 133.93 133.93 133.93 0.8K
11:05 133.93 133.93 133.93 133.93 0.1K
11:06 133.93 133.93 133.93 133.93 0.1K
11:07 133.93 133.93 133.79 133.85 2.6K
11:08 133.85 133.85 133.79 133.79 0.8K
11:09 133.79 133.79 133.79 133.79 0.1K
11:10 133.79 133.79 133.79 133.79 0.3K
11:11 133.79 133.79 133.79 133.79 0.3K
11:12 133.79 133.80 133.79 133.80 0.9K
11:13 133.80 133.80 133.80 133.80 0.6K
11:14 133.80 133.89 133.80 133.89 0.5K
11:15 133.89 133.97 133.89 133.97 1.5K
11:16 133.97 133.97 133.97 133.97 0.3K
11:17 133.97 133.97 133.97 133.97 0.5K
11:18 133.97 133.97 133.97 133.97 0.2K
11:19 133.97 133.97 133.97 133.97 0.6K
11:20 133.97 134.04 133.97 134.02 1.2K
11:21 134.08 134.11 134.08 134.10 1.4K
11:22 134.10 134.10 134.10 134.10 0.6K
11:23 134.09 134.09 134.09 134.09 0.6K
11:24 133.92 133.92 133.92 133.92 2.6K
11:25 133.92 133.92 133.92 133.92 0.0K
11:26 133.92 133.92 133.92 133.92 0.2K
11:27 133.92 133.92 133.92 133.92 0.1K
11:28 134.01 134.01 134.01 134.01 1.1K
11:29 134.09 134.09 134.09 134.09 0.8K
11:30 134.09 134.09 134.09 134.09 0.4K
11:31 134.09 134.09 133.99 133.99 1.3K
11:32 133.95 133.95 133.39 133.41 20.0K
11:33 133.41 133.41 133.41 133.41 0.1K
11:34 133.65 133.65 133.65 133.65 2.1K
11:35 133.65 133.65 133.65 133.65 0.1K
11:36 133.65 133.82 133.65 133.82 6.3K
11:37 133.84 133.91 133.80 133.91 5.0K
11:38 133.73 133.78 133.70 133.70 8.2K
11:39 133.70 133.70 133.67 133.69 0.8K
11:40 133.51 133.51 133.51 133.51 1.1K
11:41 133.51 133.51 133.50 133.50 1.1K
11:42 133.50 133.57 133.50 133.57 0.8K
11:43 133.57 133.57 133.57 133.57 0.3K
11:44 133.57 133.57 133.49 133.49 2.2K
11:45 133.50 133.50 133.50 133.50 0.9K
11:46 133.50 133.50 133.31 133.31 5.4K
11:47 133.31 133.31 133.31 133.31 0.2K
11:48 133.31 133.31 133.31 133.31 0.3K
11:49 133.37 133.38 133.37 133.38 0.4K
11:50 133.38 133.38 133.38 133.38 0.3K
11:51 133.38 133.38 133.38 133.38 0.0K
11:52 133.38 133.48 133.38 133.48 0.5K
11:53 133.48 133.50 133.48 133.49 0.7K
11:54 133.49 133.49 133.49 133.49 0.6K
11:55 133.49 133.49 133.49 133.49 0.2K
11:56 133.49 133.49 133.49 133.49 0.0K
11:57 133.49 133.62 133.49 133.62 1.8K
11:58 133.62 133.62 133.62 133.62 0.1K
11:59 133.62 133.65 133.62 133.65 0.8K
12:00 133.57 133.57 133.57 133.57 0.4K
12:01 133.57 133.65 133.57 133.65 0.2K
12:02 133.56 133.56 133.56 133.56 2.4K
12:03 133.56 133.56 133.56 133.56 0.0K
12:04 133.56 133.56 133.49 133.49 0.1K
12:05 133.49 133.49 133.49 133.49 0.3K
12:06 133.49 133.49 133.49 133.49 0.0K
12:07 133.51 133.51 133.43 133.43 0.5K
12:08 133.43 133.43 133.43 133.43 0.1K
12:09 133.43 133.43 133.43 133.43 0.0K
12:10 133.43 133.43 133.43 133.43 0.1K
12:11 133.43 133.43 133.43 133.43 0.1K
12:12 133.43 133.43 133.43 133.43 0.0K
12:13 133.43 133.55 133.43 133.55 0.3K
12:14 133.55 133.55 133.48 133.48 0.3K
12:15 133.48 133.48 133.48 133.48 0.2K
12:16 133.48 133.48 133.42 133.44 1.9K
12:17 133.44 133.44 133.44 133.44 0.0K
12:18 133.44 133.44 133.44 133.44 0.1K
12:19 133.44 133.44 133.44 133.44 0.2K
12:20 133.44 133.51 133.44 133.51 1.3K
12:21 133.56 133.56 133.49 133.49 1.3K
12:22 133.54 133.54 133.54 133.54 0.1K
12:23 133.54 133.54 133.54 133.54 0.3K
12:24 133.54 133.58 133.54 133.58 1.4K
12:25 133.58 133.58 133.58 133.58 0.1K
12:26 133.58 133.58 133.58 133.58 0.4K
12:27 133.65 133.66 133.65 133.66 3.2K
12:28 133.66 133.66 133.66 133.66 0.2K
12:29 133.66 133.66 133.66 133.66 0.3K
12:30 133.60 133.60 133.60 133.60 0.8K
12:31 133.64 133.64 133.64 133.64 0.5K
12:32 133.64 133.64 133.64 133.64 0.3K
12:33 133.64 133.71 133.64 133.71 0.5K
12:34 133.71 133.71 133.67 133.67 0.2K
12:35 133.67 133.76 133.67 133.76 0.3K
12:36 133.76 133.84 133.76 133.84 0.8K
12:37 133.79 133.79 133.79 133.79 1.0K
12:38 133.79 133.79 133.79 133.79 0.5K
12:39 133.79 133.79 133.79 133.79 0.3K
12:40 133.79 133.79 133.79 133.79 0.2K
12:41 133.89 133.89 133.89 133.89 0.3K
12:42 133.89 134.01 133.89 134.01 1.4K
12:43 134.01 134.01 133.96 133.96 1.5K
12:44 133.96 133.96 133.88 133.88 0.4K
12:45 133.88 133.88 133.88 133.88 0.4K
12:46 133.88 133.90 133.88 133.89 0.6K
12:47 133.89 133.90 133.89 133.90 0.7K
12:48 133.89 133.89 133.89 133.89 0.3K
12:49 133.89 133.89 133.89 133.89 0.2K
12:50 133.89 133.89 133.89 133.89 0.6K
12:51 133.89 133.94 133.89 133.94 0.8K
12:52 133.94 133.94 133.92 133.92 0.3K
12:53 133.92 133.92 133.92 133.92 0.2K
12:54 133.92 133.92 133.92 133.92 0.5K
12:55 133.92 133.92 133.92 133.92 0.1K
12:56 133.92 133.92 133.92 133.92 0.2K
12:57 133.90 133.90 133.82 133.82 1.4K
12:58 133.82 133.82 133.82 133.82 0.9K
12:59 133.82 133.90 133.82 133.90 0.4K
13:00 133.90 133.90 133.90 133.90 0.4K
13:01 133.90 133.90 133.87 133.87 0.4K
13:02 133.85 133.85 133.65 133.65 1.9K
13:03 133.65 133.77 133.65 133.77 0.5K
13:04 133.77 133.77 133.77 133.77 0.5K
13:05 133.77 133.77 133.77 133.77 0.2K
13:06 133.76 133.76 133.71 133.71 0.5K
13:07 133.71 133.75 133.71 133.75 0.6K
13:08 133.75 133.75 133.72 133.72 1.6K
13:09 133.72 133.76 133.72 133.76 0.5K
13:10 133.72 133.72 133.66 133.70 2.1K
13:11 133.72 133.72 133.72 133.72 0.6K
13:12 133.72 133.72 133.72 133.72 0.3K
13:13 133.78 133.78 133.73 133.73 0.8K
13:14 133.73 133.79 133.73 133.79 1.2K
13:15 133.79 133.80 133.72 133.72 1.7K
13:16 133.72 133.72 133.72 133.72 0.3K
13:17 133.72 133.72 133.72 133.72 0.4K
13:18 133.72 133.89 133.72 133.85 0.9K
13:19 133.85 133.85 133.85 133.85 0.2K
13:20 133.85 133.85 133.85 133.85 0.5K
13:21 133.85 133.91 133.85 133.91 0.4K
13:22 133.86 133.86 133.84 133.84 1.9K
13:23 133.89 133.90 133.89 133.90 0.5K
13:24 133.96 133.96 133.96 133.96 0.7K
13:25 133.90 133.90 133.90 133.90 0.5K
13:26 133.90 133.90 133.90 133.90 0.8K
13:27 133.90 133.90 133.84 133.84 2.3K
13:28 133.84 133.84 133.83 133.83 0.3K
13:29 133.83 133.83 133.83 133.83 0.4K
13:30 133.83 133.89 133.83 133.89 0.3K
13:31 133.89 133.89 133.89 133.89 0.4K
13:32 133.89 133.89 133.89 133.89 0.2K
13:33 133.89 133.91 133.89 133.91 1.1K
13:34 133.91 133.94 133.91 133.94 0.4K
13:35 133.94 133.94 133.94 133.94 0.2K
13:36 133.94 133.94 133.94 133.94 0.5K
13:37 134.02 134.03 134.02 134.03 1.6K
13:38 134.03 134.03 133.97 133.97 1.5K
13:39 133.97 133.97 133.91 133.91 0.8K
13:40 133.91 133.91 133.91 133.91 0.0K
13:41 134.00 134.00 134.00 134.00 1.1K
13:42 134.00 134.00 134.00 134.00 0.3K
13:43 134.00 134.00 134.00 134.00 0.2K
13:44 134.00 134.00 133.90 133.90 1.2K
13:45 133.96 133.96 133.96 133.96 0.6K
13:46 133.96 133.96 133.92 133.92 9.3K
13:47 133.92 133.92 133.76 133.76 1.5K
13:48 133.62 133.65 133.62 133.65 0.4K
13:49 133.57 133.57 133.57 133.57 1.8K
13:50 133.57 133.57 133.57 133.57 0.0K
13:51 133.49 133.49 133.44 133.44 0.5K
13:52 133.44 133.44 133.44 133.44 0.3K
13:53 133.33 133.33 133.33 133.33 0.3K
13:54 133.30 133.40 133.30 133.38 1.8K
13:55 133.38 133.38 133.34 133.34 1.1K
13:56 133.28 133.31 133.25 133.25 4.0K
13:57 133.25 133.32 133.25 133.32 0.4K
13:58 133.32 133.32 133.25 133.25 3.7K
13:59 133.25 133.25 132.92 132.92 6.0K
14:00 132.92 132.92 132.85 132.85 0.4K
14:01 132.85 132.91 132.85 132.91 0.2K
14:02 132.91 132.98 132.91 132.98 1.4K
14:03 132.97 132.99 132.97 132.99 0.6K
14:04 132.98 132.98 132.89 132.93 11.6K
14:05 132.93 132.93 132.93 132.93 0.2K
14:06 132.93 132.99 132.93 132.97 9.1K
14:07 132.97 132.97 132.91 132.91 0.8K
14:08 132.80 132.87 132.80 132.87 0.9K
14:09 132.87 132.87 132.86 132.87 1.5K
14:10 132.84 132.93 132.84 132.88 2.2K
14:11 132.88 132.89 132.88 132.89 0.8K
14:12 132.89 132.89 132.89 132.89 0.3K
14:13 132.89 132.90 132.84 132.90 1.1K
14:14 132.91 132.91 132.86 132.86 3.0K
14:15 132.78 132.79 132.78 132.79 0.3K
14:16 132.77 132.78 132.77 132.78 1.0K
14:17 132.78 132.83 132.78 132.83 1.0K
14:18 132.85 132.85 132.82 132.82 6.4K
14:19 132.82 132.91 132.82 132.91 1.2K
14:20 132.91 132.91 132.87 132.87 0.5K
14:21 132.87 132.89 132.87 132.89 0.5K
14:22 132.89 132.89 132.89 132.89 0.0K
14:23 132.89 132.89 132.85 132.85 1.2K
14:24 132.85 132.85 132.85 132.85 0.1K
14:25 132.85 132.85 132.85 132.85 0.1K
14:26 132.85 132.99 132.85 132.99 3.6K
14:27 132.99 132.99 132.92 132.92 5.9K
14:28 132.92 132.92 132.92 132.92 1.3K
14:29 132.92 132.94 132.92 132.94 0.5K
14:30 132.94 132.94 132.93 132.93 0.4K
14:31 132.93 132.93 132.87 132.87 0.6K
14:32 132.87 132.87 132.83 132.85 2.6K
14:33 132.85 132.85 132.85 132.85 0.4K
14:34 132.85 132.85 132.85 132.85 0.2K
14:35 132.85 132.85 132.76 132.76 0.5K
14:36 132.76 132.89 132.76 132.89 0.7K
14:37 132.89 132.89 132.86 132.86 0.4K
14:38 132.86 132.93 132.80 132.93 3.5K
14:39 132.93 132.93 132.91 132.91 0.8K
14:40 132.91 132.94 132.91 132.94 0.5K
14:41 132.94 132.94 132.75 132.82 8.1K
14:42 132.82 132.94 132.80 132.94 4.4K
14:43 132.94 132.94 132.94 132.94 0.2K
14:44 132.85 132.88 132.85 132.86 12.6K
14:45 132.86 132.86 132.82 132.82 1.3K
14:46 132.82 132.83 132.82 132.83 0.3K
14:47 132.83 132.83 132.83 132.83 0.5K
14:48 132.83 132.84 132.79 132.80 0.5K
14:49 132.84 132.85 132.84 132.85 0.5K
14:50 132.79 132.80 132.76 132.76 1.9K
14:51 132.76 132.76 132.73 132.73 0.3K
14:52 132.73 132.73 132.73 132.73 0.3K
14:53 132.73 132.84 132.73 132.84 2.3K
14:54 132.84 132.91 132.84 132.91 1.5K
14:55 132.91 132.98 132.91 132.98 0.8K
14:56 132.98 132.98 132.92 132.92 1.7K
14:57 132.92 132.92 132.78 132.78 4.0K
14:58 132.78 132.84 132.78 132.84 0.9K
14:59 132.84 132.84 132.76 132.76 1.4K
15:00 132.76 132.78 132.76 132.78 0.2K
15:01 132.78 132.78 132.78 132.78 0.1K
15:02 132.75 132.81 132.75 132.81 5.9K
15:03 132.81 132.81 132.81 132.81 0.4K
15:04 132.81 132.81 132.76 132.76 2.9K
15:05 132.75 132.75 132.75 132.75 0.9K
15:06 132.75 132.75 132.71 132.71 1.4K
15:07 132.63 132.66 132.63 132.66 4.0K
15:08 132.66 132.66 132.66 132.66 0.7K
15:09 132.66 132.66 132.66 132.66 0.3K
15:10 132.66 132.66 132.60 132.60 1.6K
15:11 132.58 132.58 132.46 132.46 1.4K
15:12 132.43 132.49 132.43 132.48 2.4K
15:13 132.48 132.49 132.47 132.49 0.6K
15:14 132.49 132.49 132.44 132.44 1.5K
15:15 132.44 132.44 132.37 132.37 0.8K
15:16 132.39 132.39 132.27 132.27 0.6K
15:17 132.27 132.28 132.27 132.28 1.2K
15:18 132.28 132.28 132.25 132.25 0.5K
15:19 132.25 132.25 132.22 132.22 0.5K
15:20 132.21 132.26 132.16 132.26 6.6K
15:21 132.26 132.26 132.26 132.26 0.3K
15:22 132.26 132.26 132.26 132.26 0.6K
15:23 132.26 132.26 132.21 132.21 1.1K
15:24 132.19 132.21 132.19 132.21 2.7K
15:25 132.21 132.21 132.21 132.21 1.3K
15:26 132.16 132.16 132.15 132.15 3.9K
15:27 132.08 132.08 132.04 132.04 4.5K
15:28 132.04 132.10 132.04 132.09 1.2K
15:29 132.09 132.09 132.04 132.04 0.8K
15:30 132.07 132.07 132.07 132.07 0.5K
15:31 132.07 132.07 132.04 132.07 4.4K
15:32 132.07 132.07 132.06 132.06 1.0K
15:33 132.06 132.06 131.92 131.97 2.3K
15:34 131.98 131.98 131.98 131.98 0.7K
15:35 131.98 132.11 131.98 132.11 2.2K
15:36 132.11 132.19 132.11 132.15 32.0K
15:37 132.29 132.29 132.25 132.25 10.0K
15:38 132.25 132.25 132.25 132.25 1.3K
15:39 132.25 132.40 132.25 132.38 1.7K
15:40 132.38 132.38 132.31 132.31 2.6K
15:41 132.26 132.28 132.26 132.28 1.1K
15:42 132.28 132.41 132.28 132.41 2.8K
15:43 132.41 132.41 132.31 132.31 1.2K
15:44 132.31 132.34 132.31 132.34 1.3K
15:45 132.34 132.39 132.34 132.37 3.4K
15:46 132.37 132.37 132.35 132.35 1.0K
15:47 132.32 132.35 132.32 132.35 2.4K
15:48 132.35 132.38 132.35 132.35 2.1K
15:49 132.36 132.40 132.36 132.37 4.6K
15:50 132.34 132.38 132.34 132.38 2.8K
15:51 132.39 132.49 132.39 132.49 4.6K
15:52 132.49 132.58 132.49 132.52 6.4K
15:53 132.53 132.53 132.47 132.47 3.8K
15:54 132.47 132.50 132.47 132.47 3.3K
15:55 132.47 132.55 132.47 132.49 4.7K
15:56 132.44 132.47 132.44 132.47 4.3K
15:57 132.43 132.47 132.40 132.47 7.1K
15:58 132.50 132.54 132.48 132.54 9.5K
15:59 132.54 132.71 132.54 132.71 34.9K
16:00 132.79 133.05 132.65 132.75 276.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available