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
09:31 147.11 147.29 145.80 147.29 4.2K
09:32 147.29 147.29 147.29 147.29 0.3K
09:33 147.27 147.27 146.79 146.79 1.5K
09:34 146.79 147.21 146.70 147.03 2.8K
09:35 147.03 147.03 146.84 146.84 0.2K
09:36 147.05 147.51 147.05 147.51 10.6K
09:37 147.51 147.51 147.37 147.37 0.4K
09:38 147.37 147.37 147.37 147.37 0.6K
09:39 147.37 147.37 147.37 147.37 0.5K
09:40 147.37 147.37 146.77 146.77 1.4K
09:41 146.77 146.79 146.77 146.79 0.2K
09:42 146.91 147.28 146.91 147.26 1.4K
09:43 147.26 147.44 147.26 147.44 0.4K
09:44 147.44 147.44 147.44 147.44 0.4K
09:45 147.44 147.44 147.44 147.44 0.1K
09:46 147.44 147.44 147.17 147.17 1.1K
09:47 147.17 147.17 147.17 147.17 0.2K
09:48 147.26 147.26 147.26 147.26 0.4K
09:49 147.26 147.70 147.26 147.70 13.4K
09:50 147.47 147.68 147.45 147.45 1.7K
09:51 147.33 147.59 147.33 147.40 1.7K
09:52 147.36 147.40 147.36 147.40 12.2K
09:53 147.46 147.46 147.40 147.40 1.5K
09:54 147.41 147.41 146.90 146.90 4.1K
09:55 146.90 147.03 146.81 147.03 1.7K
09:56 147.00 147.11 147.00 147.11 0.9K
09:57 147.11 147.11 146.73 146.73 1.8K
09:58 146.73 147.03 146.73 146.90 2.0K
09:59 146.90 147.15 146.90 147.05 2.6K
10:00 147.33 147.53 147.31 147.31 5.0K
10:01 147.21 147.22 147.21 147.22 1.8K
10:02 147.22 147.40 147.22 147.30 1.3K
10:03 147.28 147.28 147.28 147.28 1.7K
10:04 147.28 147.28 147.12 147.12 2.8K
10:05 147.12 147.19 146.88 146.88 1.8K
10:06 146.88 147.05 146.88 146.88 2.8K
10:07 147.03 147.16 147.03 147.16 1.2K
10:08 147.16 147.16 147.16 147.16 0.8K
10:09 147.16 147.16 147.12 147.12 1.0K
10:10 147.12 147.12 147.12 147.12 1.2K
10:11 147.12 147.12 146.90 146.90 2.2K
10:12 146.90 146.90 146.90 146.90 0.5K
10:13 146.98 146.98 146.95 146.95 1.6K
10:14 146.95 147.15 146.95 147.13 3.8K
10:15 147.13 147.21 147.01 147.21 1.3K
10:16 147.21 147.21 147.13 147.13 0.5K
10:17 147.15 147.15 147.13 147.13 1.5K
10:18 147.13 147.13 147.12 147.12 1.4K
10:19 147.12 147.15 147.12 147.15 0.7K
10:20 147.12 147.21 147.12 147.21 1.2K
10:21 147.21 147.22 147.17 147.17 8.3K
10:22 147.33 147.41 147.33 147.41 1.8K
10:23 147.41 147.43 147.39 147.39 0.7K
10:24 147.50 147.50 147.50 147.50 0.5K
10:25 147.50 147.50 147.50 147.50 0.7K
10:26 147.50 147.55 147.48 147.48 2.2K
10:27 147.48 147.48 147.43 147.43 0.7K
10:28 147.43 147.43 147.26 147.26 1.9K
10:29 147.26 147.39 147.26 147.28 1.0K
10:30 147.28 147.28 147.27 147.27 0.5K
10:31 147.27 147.40 147.27 147.40 1.8K
10:32 147.28 147.50 147.28 147.50 1.3K
10:33 147.50 147.50 147.50 147.50 1.5K
10:34 147.62 147.70 147.62 147.70 0.6K
10:35 147.80 147.80 147.80 147.80 1.0K
10:36 147.80 147.80 147.80 147.80 0.7K
10:37 147.80 147.80 147.80 147.80 0.1K
10:38 147.83 147.83 147.83 147.83 0.5K
10:39 147.83 147.86 147.83 147.86 0.5K
10:40 147.86 147.86 147.64 147.64 3.2K
10:41 147.64 147.64 147.64 147.64 0.3K
10:42 147.64 147.64 147.64 147.64 0.5K
10:43 147.64 147.64 147.64 147.64 0.7K
10:44 147.64 147.64 147.64 147.64 0.3K
10:45 147.64 147.64 147.64 147.64 0.6K
10:46 147.64 147.64 147.64 147.64 0.3K
10:47 147.72 147.72 147.70 147.70 1.2K
10:48 147.61 147.71 147.61 147.71 0.5K
10:49 147.71 147.71 147.71 147.71 0.8K
10:50 147.71 147.76 147.71 147.76 0.4K
10:51 147.77 147.77 147.77 147.77 0.5K
10:52 147.77 147.83 147.77 147.80 1.6K
10:53 147.82 147.87 147.82 147.87 0.8K
10:54 147.87 147.87 147.78 147.80 0.8K
10:55 147.80 147.82 147.80 147.82 0.4K
10:56 147.82 147.87 147.81 147.87 1.3K
10:57 147.86 147.97 147.86 147.97 2.2K
10:58 147.97 147.97 147.92 147.92 1.4K
10:59 147.92 147.92 147.92 147.92 0.2K
11:00 147.92 148.03 147.92 148.03 3.4K
11:01 148.03 148.03 147.92 147.92 2.4K
11:02 147.88 147.96 147.87 147.96 1.2K
11:03 147.96 148.00 147.96 148.00 0.4K
11:04 148.00 148.08 148.00 148.08 0.2K
11:05 148.08 148.08 147.99 147.99 2.3K
11:06 147.99 148.08 147.99 148.08 0.6K
11:07 147.99 147.99 147.99 147.99 0.5K
11:08 147.99 148.08 147.99 148.08 0.2K
11:09 148.08 148.08 148.07 148.07 0.8K
11:10 147.96 147.98 147.96 147.97 1.6K
11:11 148.08 148.19 148.08 148.19 3.7K
11:12 148.19 148.19 148.19 148.19 0.4K
11:13 148.32 148.32 148.30 148.30 1.6K
11:14 148.30 148.30 148.22 148.22 0.7K
11:15 148.22 148.40 148.22 148.40 1.3K
11:16 148.40 148.40 148.32 148.34 1.0K
11:17 148.34 148.44 148.34 148.44 0.8K
11:18 148.39 148.44 148.39 148.41 0.7K
11:19 148.42 148.42 148.42 148.42 0.5K
11:20 148.40 148.45 148.40 148.45 1.1K
11:21 148.45 148.45 148.45 148.45 0.6K
11:22 148.45 148.45 148.35 148.35 0.7K
11:23 148.44 148.44 148.42 148.42 0.7K
11:24 148.42 148.42 148.33 148.33 0.7K
11:25 148.33 148.42 148.33 148.42 0.8K
11:26 148.44 148.46 148.43 148.46 3.3K
11:27 148.46 148.46 148.32 148.32 2.0K
11:28 148.32 148.50 148.32 148.50 0.9K
11:29 148.50 148.55 148.50 148.55 0.4K
11:30 148.45 148.56 148.45 148.56 1.8K
11:31 148.56 148.58 148.51 148.51 1.3K
11:32 148.51 148.57 148.51 148.57 0.9K
11:33 148.57 148.57 148.54 148.55 3.5K
11:34 148.55 148.55 148.47 148.47 1.4K
11:35 148.39 148.51 148.39 148.51 2.8K
11:36 148.51 148.51 148.44 148.44 0.8K
11:37 148.44 148.48 148.44 148.48 0.2K
11:38 148.48 148.48 148.40 148.40 0.8K
11:39 148.40 148.40 148.40 148.40 0.2K
11:40 148.40 148.40 148.40 148.40 0.3K
11:41 148.40 148.47 148.40 148.47 1.2K
11:42 148.47 148.47 148.47 148.47 0.7K
11:43 148.47 148.47 148.47 148.47 0.6K
11:44 148.47 148.47 148.45 148.45 0.8K
11:45 148.29 148.45 148.29 148.45 1.3K
11:46 148.45 148.45 148.45 148.45 0.6K
11:47 148.45 148.45 148.30 148.30 1.3K
11:48 148.36 148.36 148.36 148.36 0.7K
11:49 148.36 148.36 148.32 148.32 21.8K
11:50 148.32 148.32 148.32 148.32 1.0K
11:51 148.32 148.32 148.32 148.32 0.8K
11:52 148.32 148.32 148.02 148.16 1.2K
11:53 148.16 148.16 148.07 148.07 2.3K
11:54 148.07 148.16 148.07 148.16 1.2K
11:55 148.07 148.22 148.07 148.22 2.1K
11:56 148.07 148.26 148.07 148.25 4.3K
11:57 148.10 148.10 148.09 148.09 2.4K
11:58 148.09 148.09 148.09 148.09 0.4K
11:59 148.13 148.21 148.12 148.21 0.7K
12:00 148.21 148.21 148.07 148.08 1.3K
12:01 147.86 147.86 147.86 147.86 1.3K
12:02 147.78 147.78 147.78 147.78 0.3K
12:03 147.78 147.78 147.78 147.78 1.1K
12:04 147.78 147.78 147.78 147.78 0.3K
12:05 147.78 148.02 147.78 148.02 3.4K
12:06 148.02 148.02 147.93 147.93 0.9K
12:07 148.02 148.02 148.02 148.02 0.5K
12:08 148.02 148.02 148.02 148.02 0.1K
12:09 148.02 148.02 148.02 148.02 0.1K
12:10 147.93 147.95 147.88 147.88 3.3K
12:11 147.88 147.88 147.88 147.88 0.2K
12:12 147.88 147.88 147.88 147.88 0.2K
12:13 147.88 147.88 147.88 147.88 0.6K
12:14 147.88 147.99 147.88 147.99 1.0K
12:15 147.99 147.99 147.99 147.99 0.1K
12:16 147.99 147.99 147.99 147.99 0.1K
12:17 147.99 148.00 147.99 148.00 0.8K
12:18 148.00 148.00 147.96 147.96 0.5K
12:19 147.96 147.96 147.96 147.96 0.7K
12:20 147.96 147.96 147.96 147.96 0.3K
12:21 147.96 147.96 147.96 147.96 0.1K
12:22 147.96 147.96 147.96 147.96 0.3K
12:23 147.96 147.96 147.96 147.96 0.1K
12:24 148.07 148.07 148.07 148.07 0.7K
12:25 148.07 148.07 148.07 148.07 0.1K
12:26 148.07 148.09 148.07 148.09 0.8K
12:27 148.09 148.14 148.09 148.14 0.2K
12:28 148.14 148.14 148.05 148.05 0.1K
12:29 148.05 148.08 148.02 148.02 1.2K
12:30 147.92 147.92 147.92 147.92 1.3K
12:31 147.98 147.98 147.98 147.98 0.7K
12:32 147.98 147.98 147.98 147.98 1.0K
12:33 147.98 147.98 147.98 147.98 0.6K
12:34 147.98 147.98 147.95 147.95 0.3K
12:35 147.96 147.98 147.96 147.96 0.6K
12:36 147.96 147.96 147.96 147.96 0.0K
12:37 147.96 147.96 147.94 147.94 1.4K
12:38 147.94 147.94 147.89 147.89 0.7K
12:39 147.89 147.93 147.89 147.93 0.8K
12:40 147.93 147.93 147.93 147.93 0.6K
12:41 147.93 147.93 147.93 147.93 0.9K
12:42 147.93 147.93 147.89 147.89 0.7K
12:43 147.89 147.89 147.89 147.89 0.5K
12:44 147.92 147.92 147.79 147.79 0.6K
12:45 147.79 147.79 147.79 147.79 0.2K
12:46 147.79 147.79 147.79 147.79 0.2K
12:47 147.90 147.90 147.90 147.90 1.2K
12:48 147.90 147.90 147.84 147.84 1.0K
12:49 147.84 147.84 147.81 147.81 0.9K
12:50 147.68 147.69 147.68 147.69 0.7K
12:51 147.69 147.74 147.69 147.74 0.5K
12:52 147.74 147.74 147.74 147.74 0.1K
12:53 147.74 147.74 147.74 147.74 0.2K
12:54 147.84 147.96 147.84 147.89 2.8K
12:55 147.89 147.89 147.89 147.89 0.9K
12:56 147.89 147.93 147.89 147.93 2.1K
12:57 147.93 147.93 147.80 147.80 0.6K
12:58 147.80 147.85 147.79 147.85 1.6K
12:59 147.85 147.85 147.79 147.79 0.5K
13:00 147.79 147.91 147.79 147.91 0.7K
13:01 147.85 147.85 147.73 147.73 0.7K
13:02 147.73 147.73 147.73 147.73 0.4K
13:03 147.86 147.95 147.86 147.95 1.0K
13:04 147.95 147.96 147.95 147.96 0.8K
13:05 147.96 147.96 147.96 147.96 0.2K
13:06 147.96 147.96 147.86 147.86 0.6K
13:07 147.86 147.92 147.86 147.92 0.5K
13:08 147.92 147.95 147.92 147.95 2.6K
13:09 147.95 147.95 147.95 147.95 0.5K
13:10 147.95 148.05 147.95 148.05 0.2K
13:11 148.05 148.05 148.05 148.05 0.2K
13:12 148.01 148.01 147.92 147.92 0.6K
13:13 147.83 147.92 147.83 147.92 0.8K
13:14 147.92 147.92 147.92 147.92 0.2K
13:15 147.92 147.92 147.92 147.92 0.2K
13:16 147.92 147.92 147.92 147.92 0.3K
13:17 147.92 147.92 147.85 147.85 0.4K
13:18 147.85 147.86 147.85 147.86 1.6K
13:19 147.86 147.86 147.86 147.86 0.2K
13:20 147.86 147.86 147.86 147.86 0.4K
13:21 147.86 147.92 147.86 147.92 0.8K
13:22 147.85 147.85 147.85 147.85 1.4K
13:23 147.85 147.90 147.85 147.90 0.3K
13:24 147.90 147.90 147.85 147.85 0.5K
13:25 147.85 147.85 147.85 147.85 0.2K
13:26 147.85 147.95 147.85 147.95 0.5K
13:27 147.95 147.95 147.89 147.89 0.4K
13:28 147.89 147.89 147.89 147.89 0.5K
13:29 147.89 147.91 147.89 147.91 0.3K
13:30 147.91 147.93 147.91 147.93 1.3K
13:31 147.93 147.93 147.93 147.93 0.0K
13:32 147.93 147.93 147.89 147.89 0.3K
13:33 147.90 147.90 147.90 147.90 0.4K
13:34 147.90 147.90 147.90 147.90 0.6K
13:35 147.90 147.93 147.90 147.93 3.8K
13:36 147.99 147.99 147.94 147.94 2.6K
13:37 147.94 148.01 147.94 147.96 0.8K
13:38 147.96 147.96 147.96 147.96 0.2K
13:39 147.96 148.07 147.96 148.07 1.4K
13:40 148.07 148.07 148.07 148.07 0.4K
13:41 148.07 148.07 148.07 148.07 0.2K
13:42 148.07 148.07 147.98 147.98 1.8K
13:43 147.98 147.98 147.98 147.98 0.1K
13:44 147.98 147.98 147.92 147.92 1.5K
13:45 147.90 147.93 147.85 147.85 2.6K
13:46 147.88 147.91 147.88 147.91 1.2K
13:47 147.91 147.93 147.90 147.93 0.9K
13:48 147.93 147.93 147.93 147.93 0.2K
13:49 147.93 147.93 147.91 147.91 0.3K
13:50 148.04 148.04 148.04 148.04 1.6K
13:51 148.04 148.04 148.03 148.04 1.6K
13:52 148.04 148.04 148.04 148.04 0.7K
13:53 148.02 148.02 148.02 148.02 0.6K
13:54 148.02 148.02 148.02 148.02 0.2K
13:55 148.07 148.07 148.03 148.03 0.8K
13:56 148.03 148.03 148.03 148.03 0.5K
13:57 148.03 148.16 148.03 148.16 1.0K
13:58 148.16 148.16 148.16 148.16 0.1K
13:59 148.16 148.16 148.08 148.08 0.8K
14:00 148.08 148.10 148.08 148.10 0.8K
14:01 148.10 148.10 148.09 148.09 0.4K
14:02 148.09 148.09 148.05 148.05 0.6K
14:03 148.05 148.09 148.05 148.09 0.2K
14:04 148.09 148.09 148.03 148.03 1.5K
14:05 148.03 148.03 148.03 148.03 0.3K
14:06 148.03 148.03 148.03 148.03 0.2K
14:07 148.05 148.05 148.05 148.05 1.0K
14:08 148.05 148.05 147.98 147.98 0.9K
14:09 147.98 147.98 147.98 147.98 0.2K
14:10 147.98 147.98 147.98 147.98 0.2K
14:11 148.05 148.05 148.05 148.05 0.1K
14:12 148.05 148.05 148.05 148.05 0.6K
14:13 148.05 148.06 148.05 148.06 0.5K
14:14 148.06 148.06 148.06 148.06 0.4K
14:15 148.07 148.09 148.07 148.09 0.6K
14:16 148.05 148.05 148.05 148.05 0.8K
14:17 148.05 148.05 148.01 148.01 0.3K
14:18 148.01 148.01 148.01 148.01 0.1K
14:19 148.08 148.08 148.08 148.08 0.2K
14:20 148.08 148.08 148.06 148.08 1.8K
14:21 148.09 148.20 148.09 148.19 5.5K
14:22 148.19 148.21 148.19 148.21 0.2K
14:23 148.14 148.14 148.10 148.10 2.7K
14:24 148.10 148.14 148.10 148.14 0.8K
14:25 148.14 148.14 148.14 148.14 0.9K
14:26 148.14 148.17 148.14 148.17 0.8K
14:27 148.18 148.25 148.18 148.25 1.9K
14:28 148.25 148.25 148.25 148.25 0.3K
14:29 148.30 148.30 148.30 148.30 0.5K
14:30 148.30 148.30 148.21 148.21 1.6K
14:31 148.21 148.22 148.20 148.22 1.0K
14:32 148.22 148.22 148.22 148.22 0.5K
14:33 148.22 148.22 148.22 148.22 0.4K
14:34 148.22 148.22 148.22 148.22 0.1K
14:35 148.13 148.24 148.13 148.24 1.1K
14:36 148.10 148.10 148.10 148.10 0.6K
14:37 148.13 148.13 148.13 148.13 0.4K
14:38 148.02 148.15 148.02 148.15 1.2K
14:39 148.15 148.15 148.09 148.09 0.3K
14:40 148.09 148.09 148.09 148.09 0.1K
14:41 148.09 148.09 148.09 148.09 0.2K
14:42 148.09 148.09 148.09 148.09 0.1K
14:43 148.09 148.09 148.09 148.09 0.5K
14:44 148.14 148.16 148.14 148.16 2.4K
14:45 148.15 148.15 148.15 148.15 2.0K
14:46 148.15 148.16 148.15 148.16 0.3K
14:47 148.16 148.16 148.15 148.15 0.4K
14:48 148.15 148.15 148.15 148.15 0.0K
14:49 148.15 148.18 148.15 148.18 0.6K
14:50 148.18 148.21 148.18 148.21 2.8K
14:51 148.17 148.17 148.11 148.11 2.1K
14:52 148.15 148.15 148.11 148.11 1.3K
14:53 148.11 148.11 148.11 148.11 0.4K
14:54 148.11 148.13 148.11 148.13 0.4K
14:55 148.13 148.16 148.11 148.11 1.0K
14:56 148.11 148.13 148.11 148.13 0.7K
14:57 148.13 148.13 148.13 148.13 0.7K
14:58 148.18 148.18 148.15 148.15 1.4K
14:59 148.10 148.12 148.10 148.12 2.3K
15:00 148.12 148.12 148.06 148.06 0.6K
15:01 148.06 148.10 148.06 148.10 0.1K
15:02 148.10 148.10 148.10 148.10 0.5K
15:03 148.10 148.10 148.04 148.04 1.4K
15:04 148.04 148.04 148.04 148.04 0.3K
15:05 148.11 148.11 148.11 148.11 0.3K
15:06 148.11 148.11 148.10 148.10 1.0K
15:07 148.10 148.10 148.08 148.08 0.3K
15:08 148.08 148.08 148.08 148.08 2.8K
15:09 148.08 148.08 148.08 148.08 1.6K
15:10 148.13 148.13 148.12 148.12 2.0K
15:11 148.12 148.12 148.12 148.12 0.2K
15:12 148.08 148.08 148.04 148.04 1.4K
15:13 148.02 148.02 148.01 148.01 1.1K
15:14 148.02 148.02 148.02 148.02 0.8K
15:15 148.02 148.02 147.90 147.90 1.9K
15:16 147.94 147.94 147.94 147.94 0.9K
15:17 147.94 147.94 147.94 147.94 0.8K
15:18 147.87 147.87 147.79 147.79 3.3K
15:19 147.77 147.83 147.77 147.83 2.3K
15:20 147.76 147.77 147.76 147.77 1.9K
15:21 147.77 147.77 147.77 147.77 2.6K
15:22 147.77 147.80 147.71 147.71 2.1K
15:23 147.77 147.79 147.77 147.79 1.3K
15:24 147.78 147.80 147.78 147.80 3.4K
15:25 147.80 147.83 147.80 147.83 1.5K
15:26 147.81 147.83 147.78 147.79 1.9K
15:27 147.83 147.87 147.83 147.84 4.3K
15:28 147.84 147.84 147.84 147.84 1.2K
15:29 147.84 147.84 147.79 147.82 2.0K
15:30 147.82 147.82 147.82 147.82 0.6K
15:31 147.78 147.78 147.74 147.74 1.9K
15:32 147.73 147.76 147.73 147.73 2.5K
15:33 147.71 147.76 147.69 147.69 1.1K
15:34 147.76 147.76 147.70 147.72 2.2K
15:35 147.77 147.77 147.73 147.73 1.2K
15:36 147.73 147.79 147.73 147.77 1.9K
15:37 147.83 147.83 147.77 147.77 2.2K
15:38 147.77 148.07 147.77 148.07 14.2K
15:39 148.07 148.07 148.04 148.04 1.1K
15:40 148.04 148.04 147.98 147.98 4.0K
15:41 147.98 147.98 147.88 147.88 3.9K
15:42 147.92 148.06 147.92 148.02 7.2K
15:43 148.07 148.07 148.07 148.07 0.6K
15:44 148.06 148.06 148.02 148.02 1.9K
15:45 148.10 148.13 148.07 148.13 1.8K
15:46 148.09 148.13 148.07 148.07 4.3K
15:47 148.09 148.11 148.07 148.11 3.1K
15:48 148.10 148.11 148.06 148.11 5.3K
15:49 148.11 148.11 148.03 148.03 4.8K
15:50 148.02 148.03 147.91 147.97 9.2K
15:51 147.93 147.93 147.89 147.92 8.3K
15:52 147.92 147.96 147.92 147.96 4.3K
15:53 147.96 148.07 147.96 148.06 4.1K
15:54 148.06 148.06 147.99 147.99 10.3K
15:55 147.99 148.16 147.99 148.02 8.3K
15:56 148.00 148.00 147.85 147.85 6.7K
15:57 147.85 147.92 147.82 147.84 14.0K
15:58 147.84 147.93 147.84 147.93 14.0K
15:59 147.95 147.95 147.81 147.81 22.9K
16:00 147.77 147.77 147.64 147.64 285.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available