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
09:31 146.75 147.64 146.51 146.59 8.7K
09:32 146.59 146.59 146.59 146.59 0.3K
09:33 146.59 146.59 146.59 146.59 0.0K
09:34 147.58 147.58 147.23 147.23 0.7K
09:35 147.26 147.26 147.26 147.26 0.1K
09:36 147.26 147.26 147.26 147.26 0.1K
09:37 147.26 147.27 147.11 147.27 1.2K
09:38 147.27 147.27 147.00 147.14 0.7K
09:39 147.31 147.31 147.31 147.31 2.5K
09:40 146.77 146.77 146.63 146.63 2.1K
09:41 146.63 146.63 146.63 146.63 0.1K
09:42 146.63 147.59 146.63 147.22 1.3K
09:43 147.22 147.22 147.22 147.22 0.5K
09:44 147.22 147.22 147.22 147.22 0.0K
09:45 147.22 147.22 147.10 147.10 0.5K
09:46 147.10 147.10 147.10 147.10 0.3K
09:47 147.10 147.10 147.10 147.10 0.1K
09:48 147.23 147.23 147.23 147.23 1.0K
09:49 147.23 147.51 147.23 147.51 0.9K
09:50 147.51 147.51 147.21 147.21 2.5K
09:51 147.21 147.25 147.21 147.25 0.4K
09:52 147.24 147.28 147.24 147.28 1.3K
09:53 147.40 147.53 147.34 147.34 1.9K
09:54 147.34 147.34 147.34 147.34 0.1K
09:55 147.34 147.34 147.34 147.34 0.0K
09:56 147.53 147.53 147.17 147.35 1.0K
09:57 147.35 147.35 147.35 147.35 0.2K
09:58 147.43 147.43 147.43 147.43 1.5K
09:59 147.43 147.43 147.39 147.39 0.2K
10:00 147.39 147.39 147.30 147.30 1.8K
10:01 147.43 147.43 147.43 147.43 1.9K
10:02 147.43 147.43 146.83 146.83 3.2K
10:03 146.92 146.92 146.80 146.91 2.5K
10:04 146.91 146.91 146.91 146.91 0.2K
10:05 146.91 147.10 146.91 147.10 0.5K
10:06 146.74 146.88 146.74 146.88 1.0K
10:07 146.88 146.88 146.63 146.78 1.0K
10:08 146.78 146.78 146.78 146.78 0.6K
10:09 146.80 146.80 146.80 146.80 0.7K
10:10 146.80 147.01 146.80 147.01 3.1K
10:11 147.01 147.01 146.80 146.80 1.7K
10:12 146.80 146.80 146.42 146.42 1.9K
10:13 146.42 146.48 146.42 146.48 0.7K
10:14 146.48 146.69 146.48 146.69 0.8K
10:15 146.69 146.69 146.58 146.58 0.4K
10:16 146.36 146.36 146.36 146.36 1.4K
10:17 146.36 146.50 146.36 146.36 1.6K
10:18 146.36 146.36 146.33 146.33 1.3K
10:19 146.18 146.45 146.18 146.33 1.0K
10:20 146.33 146.37 146.33 146.37 0.7K
10:21 146.30 146.34 146.30 146.34 1.0K
10:22 146.34 146.36 146.34 146.36 3.1K
10:23 146.35 146.51 146.35 146.51 1.5K
10:24 146.60 146.72 146.60 146.72 1.0K
10:25 146.72 146.72 146.72 146.72 0.3K
10:26 146.72 146.72 146.45 146.45 1.8K
10:27 146.45 146.45 146.45 146.45 0.1K
10:28 146.45 146.45 146.30 146.30 0.3K
10:29 146.42 146.42 146.36 146.36 1.3K
10:30 146.36 146.42 146.36 146.42 0.5K
10:31 146.34 146.34 146.07 146.07 4.6K
10:32 146.07 146.07 146.07 146.07 2.5K
10:33 146.07 146.07 146.07 146.07 0.5K
10:34 145.83 146.12 145.83 146.04 0.6K
10:35 146.04 146.04 146.04 146.04 0.1K
10:36 146.04 146.04 146.04 146.04 0.2K
10:37 146.04 146.04 146.04 146.04 0.3K
10:38 146.04 146.21 146.04 146.21 1.4K
10:39 146.21 146.21 146.21 146.21 0.0K
10:40 146.19 146.19 146.19 146.19 1.2K
10:41 146.19 146.21 146.18 146.21 1.0K
10:42 146.21 146.40 146.21 146.40 1.6K
10:43 146.51 146.51 146.51 146.51 0.4K
10:44 146.51 146.51 146.34 146.34 1.0K
10:45 146.34 146.34 146.34 146.34 0.0K
10:46 146.34 146.49 146.34 146.49 0.6K
10:47 146.47 146.47 146.29 146.29 1.5K
10:48 146.29 146.29 146.23 146.23 1.7K
10:49 146.23 146.23 146.23 146.23 0.2K
10:50 146.23 146.23 146.23 146.23 0.1K
10:51 146.23 146.33 146.23 146.33 0.2K
10:52 146.33 146.43 146.33 146.43 1.4K
10:53 146.43 146.43 146.43 146.43 0.1K
10:54 146.43 146.54 146.43 146.54 0.6K
10:55 146.54 146.54 146.52 146.53 0.4K
10:56 146.53 146.53 146.53 146.53 0.2K
10:57 146.53 146.53 146.53 146.53 0.2K
10:58 146.53 146.53 146.29 146.29 1.4K
10:59 146.26 146.39 146.26 146.39 2.5K
11:00 146.39 146.39 146.39 146.39 0.3K
11:01 146.39 146.39 146.39 146.39 0.0K
11:02 146.43 146.50 146.43 146.50 1.3K
11:03 146.50 146.50 146.22 146.22 2.5K
11:04 146.22 146.36 146.22 146.36 0.2K
11:05 146.36 146.36 146.36 146.36 0.5K
11:06 146.36 146.36 146.06 146.06 2.9K
11:07 146.06 146.13 146.06 146.13 0.6K
11:08 146.13 146.13 146.13 146.13 0.6K
11:09 146.13 146.20 146.13 146.20 0.3K
11:10 146.20 146.20 146.20 146.20 0.0K
11:11 146.20 146.20 146.18 146.18 0.1K
11:12 146.33 146.33 146.24 146.24 3.0K
11:13 146.24 146.24 146.24 146.24 0.2K
11:14 146.24 146.24 146.24 146.24 0.1K
11:15 146.18 146.18 146.06 146.06 2.2K
11:16 146.02 146.02 145.86 145.86 2.1K
11:17 145.86 145.86 145.86 145.86 0.2K
11:18 145.86 146.05 145.86 146.05 1.0K
11:19 146.07 146.07 146.06 146.06 0.3K
11:20 146.06 146.06 146.06 146.06 0.1K
11:21 145.88 145.91 145.88 145.91 1.2K
11:22 145.91 145.91 145.91 145.91 0.3K
11:23 145.91 146.04 145.91 146.04 0.8K
11:24 146.04 146.08 146.04 146.08 0.8K
11:25 146.08 146.08 146.08 146.08 0.1K
11:26 146.08 146.08 146.08 146.08 0.1K
11:27 146.08 146.24 146.08 146.21 6.3K
11:28 146.21 146.24 146.21 146.24 0.6K
11:29 146.24 146.24 146.20 146.21 0.6K
11:30 146.21 146.24 146.21 146.24 0.6K
11:31 146.24 146.29 146.21 146.21 0.4K
11:32 146.21 146.21 146.21 146.21 0.2K
11:33 146.21 146.25 146.21 146.25 0.3K
11:34 146.34 146.37 146.34 146.37 1.0K
11:35 146.37 146.43 146.18 146.18 1.3K
11:36 146.18 146.39 146.18 146.39 0.5K
11:37 146.39 146.41 146.39 146.41 2.2K
11:38 146.41 146.48 146.41 146.48 0.8K
11:39 146.48 146.48 146.32 146.37 3.4K
11:40 146.37 146.37 146.37 146.37 0.1K
11:41 146.37 146.37 146.37 146.37 0.2K
11:42 146.31 146.31 146.23 146.23 1.8K
11:43 146.23 146.23 146.20 146.20 0.4K
11:44 146.20 146.24 146.14 146.24 0.5K
11:45 146.24 146.24 146.24 146.24 0.2K
11:46 146.24 146.24 146.24 146.24 0.3K
11:47 146.24 146.24 146.24 146.24 0.0K
11:48 146.24 146.24 146.11 146.11 0.2K
11:49 146.11 146.11 146.11 146.11 0.2K
11:50 146.11 146.16 146.06 146.06 1.7K
11:51 146.06 146.06 146.04 146.04 1.4K
11:52 146.05 146.05 145.99 145.99 2.2K
11:53 145.95 145.95 145.95 145.95 1.0K
11:54 145.87 145.87 145.87 145.87 0.3K
11:55 145.87 145.87 145.87 145.87 0.2K
11:56 145.87 145.91 145.83 145.83 1.4K
11:57 145.92 146.01 145.92 146.01 1.1K
11:58 146.01 146.01 146.01 146.01 0.2K
11:59 146.01 146.01 145.90 145.94 1.2K
12:00 145.94 145.94 145.94 145.94 0.2K
12:01 145.94 146.00 145.94 146.00 0.3K
12:02 146.00 146.02 146.00 146.02 0.8K
12:03 146.02 146.02 146.02 146.02 0.0K
12:04 146.02 146.02 146.02 146.02 0.1K
12:05 146.02 146.02 146.02 146.02 0.2K
12:06 146.02 146.02 146.02 146.02 0.3K
12:07 146.02 146.02 145.96 145.96 0.5K
12:08 145.96 145.96 145.96 145.96 1.3K
12:09 145.96 145.96 145.83 145.83 0.6K
12:10 145.89 145.89 145.89 145.89 1.3K
12:11 145.89 145.89 145.89 145.89 0.2K
12:12 145.89 145.89 145.89 145.89 0.0K
12:13 145.89 145.89 145.89 145.89 0.0K
12:14 145.92 145.92 145.92 145.92 0.3K
12:15 145.92 145.96 145.92 145.96 0.2K
12:16 145.96 145.96 145.91 145.91 0.4K
12:17 145.91 145.91 145.82 145.82 1.0K
12:18 145.82 145.82 145.81 145.81 0.5K
12:19 145.81 145.91 145.81 145.91 0.7K
12:20 145.91 145.91 145.75 145.82 2.2K
12:21 145.82 145.82 145.82 145.82 0.1K
12:22 145.72 145.81 145.72 145.81 2.0K
12:23 145.81 145.84 145.81 145.84 0.3K
12:24 145.86 145.86 145.83 145.83 0.6K
12:25 145.83 145.83 145.83 145.83 0.0K
12:26 145.83 145.83 145.81 145.81 1.1K
12:27 145.81 145.81 145.81 145.81 0.5K
12:28 145.81 145.88 145.81 145.88 0.7K
12:29 145.88 145.88 145.88 145.88 0.2K
12:30 145.88 145.88 145.86 145.86 0.4K
12:31 145.86 145.87 145.86 145.87 0.3K
12:32 145.87 145.93 145.83 145.93 1.2K
12:33 145.93 145.93 145.89 145.89 0.2K
12:34 145.89 145.89 145.89 145.89 0.1K
12:35 145.89 145.89 145.89 145.89 0.1K
12:36 145.89 145.89 145.73 145.73 2.7K
12:37 145.73 145.73 145.60 145.60 0.9K
12:38 145.60 145.60 145.60 145.60 0.1K
12:39 145.60 145.60 145.60 145.60 0.2K
12:40 145.60 145.60 145.60 145.60 0.6K
12:41 145.60 145.60 145.60 145.60 0.2K
12:42 145.60 145.62 145.60 145.62 1.0K
12:43 145.62 145.62 145.57 145.57 0.1K
12:44 145.57 145.57 145.57 145.57 0.1K
12:45 145.57 145.57 145.57 145.57 0.1K
12:46 145.57 145.57 145.57 145.57 0.2K
12:47 145.57 145.57 145.57 145.57 0.5K
12:48 145.57 145.60 145.57 145.60 0.5K
12:49 145.60 145.60 145.60 145.60 0.3K
12:50 145.60 145.64 145.60 145.64 0.3K
12:51 145.64 145.64 145.64 145.64 0.6K
12:52 145.64 145.64 145.64 145.64 0.1K
12:53 145.64 145.73 145.64 145.73 0.7K
12:54 145.73 145.92 145.73 145.92 3.3K
12:55 145.92 145.93 145.90 145.93 0.9K
12:56 145.93 145.93 145.87 145.93 0.9K
12:57 145.93 146.01 145.93 146.01 0.2K
12:58 146.01 146.01 146.01 146.01 0.1K
12:59 145.97 146.01 145.97 146.01 1.7K
13:00 146.01 146.06 146.01 146.06 0.4K
13:01 146.06 146.06 146.06 146.06 0.3K
13:02 146.06 146.06 146.06 146.06 0.6K
13:03 146.08 146.08 146.08 146.08 0.2K
13:04 146.08 146.09 146.00 146.00 1.1K
13:05 146.00 146.09 146.00 146.09 5.2K
13:06 146.09 146.31 146.09 146.31 4.2K
13:07 146.31 146.31 146.31 146.31 0.2K
13:08 146.34 146.34 146.03 146.03 3.7K
13:09 146.03 146.14 146.02 146.14 3.5K
13:10 146.14 146.14 146.14 146.14 0.0K
13:11 146.14 146.14 146.14 146.14 0.4K
13:12 146.19 146.19 146.15 146.15 0.5K
13:13 146.15 146.15 146.15 146.15 0.2K
13:14 146.15 146.15 146.15 146.15 0.3K
13:15 146.15 146.15 146.15 146.15 0.1K
13:16 146.15 146.15 146.15 146.15 0.2K
13:17 146.15 146.15 146.15 146.15 0.2K
13:18 146.15 146.28 146.15 146.25 1.0K
13:19 146.25 146.27 146.25 146.27 0.2K
13:20 146.27 146.27 146.27 146.27 0.1K
13:21 146.20 146.20 146.09 146.09 2.4K
13:22 146.08 146.09 146.08 146.09 1.0K
13:23 146.09 146.09 146.09 146.09 0.2K
13:24 146.09 146.09 146.09 146.09 0.1K
13:25 146.09 146.09 146.09 146.09 0.1K
13:26 146.09 146.09 146.09 146.09 0.2K
13:27 146.09 146.09 146.09 146.09 1.5K
13:28 146.01 146.01 146.01 146.01 0.2K
13:29 146.01 146.01 146.01 146.01 0.1K
13:30 146.01 146.01 145.97 145.97 0.3K
13:31 145.97 145.97 145.97 145.97 0.8K
13:32 145.97 145.97 145.92 145.92 0.3K
13:33 145.92 145.92 145.92 145.92 0.1K
13:34 145.92 145.92 145.92 145.92 0.4K
13:35 145.92 145.92 145.92 145.92 0.2K
13:36 145.92 145.92 145.92 145.92 0.1K
13:37 145.92 146.09 145.92 146.09 1.5K
13:38 146.09 146.09 146.09 146.09 0.1K
13:39 146.09 146.09 146.09 146.09 0.1K
13:40 146.09 146.09 146.09 146.09 0.4K
13:41 146.09 146.09 146.09 146.09 0.3K
13:42 146.18 146.18 146.14 146.18 1.6K
13:43 146.18 146.18 146.18 146.18 0.0K
13:44 146.18 146.18 146.18 146.18 0.3K
13:45 146.18 146.18 146.18 146.18 0.2K
13:46 146.18 146.22 146.18 146.22 0.7K
13:47 146.22 146.25 146.22 146.25 0.5K
13:48 146.25 146.25 146.25 146.25 0.4K
13:49 146.20 146.24 146.20 146.24 2.5K
13:50 146.24 146.24 146.24 146.24 0.1K
13:51 146.27 146.42 146.27 146.42 2.3K
13:52 146.42 146.51 146.39 146.39 0.2K
13:53 146.39 146.39 146.39 146.39 0.2K
13:54 146.39 146.39 146.39 146.39 0.2K
13:55 146.39 146.58 146.39 146.58 1.1K
13:56 146.58 146.59 146.49 146.49 0.9K
13:57 146.43 146.43 146.42 146.42 4.0K
13:58 146.42 146.43 146.42 146.43 0.3K
13:59 146.43 146.43 146.43 146.43 0.1K
14:00 146.71 146.78 146.71 146.78 5.8K
14:01 146.78 146.78 146.78 146.78 0.0K
14:02 146.78 146.78 146.43 146.43 1.5K
14:03 146.43 146.43 146.39 146.39 0.2K
14:04 146.39 146.39 146.39 146.39 0.2K
14:05 146.39 146.39 146.39 146.39 0.3K
14:06 146.39 146.39 146.39 146.39 0.1K
14:07 146.39 146.39 146.37 146.37 0.3K
14:08 146.37 146.37 146.36 146.36 0.4K
14:09 146.36 146.36 146.36 146.36 0.3K
14:10 146.44 146.44 146.34 146.34 0.2K
14:11 146.34 146.40 146.30 146.40 2.8K
14:12 146.40 146.40 146.31 146.31 0.2K
14:13 146.31 146.31 146.31 146.31 0.2K
14:14 146.31 146.31 146.19 146.19 1.1K
14:15 146.19 146.27 146.19 146.27 1.0K
14:16 146.27 146.27 146.27 146.27 0.1K
14:17 146.27 146.27 146.27 146.27 0.0K
14:18 146.27 146.27 146.25 146.25 1.4K
14:19 146.40 146.47 146.40 146.47 0.8K
14:20 146.47 146.47 146.42 146.42 0.3K
14:21 146.42 146.42 146.42 146.42 0.2K
14:22 146.42 146.45 146.42 146.45 0.1K
14:23 146.45 146.45 146.45 146.45 0.1K
14:24 146.45 146.45 146.28 146.29 4.4K
14:25 146.29 146.29 146.29 146.29 0.1K
14:26 146.29 146.29 146.29 146.29 0.2K
14:27 146.38 146.38 146.38 146.38 0.2K
14:28 145.94 145.95 145.94 145.95 27.6K
14:29 145.95 145.96 145.95 145.96 0.4K
14:30 145.96 146.00 145.96 146.00 0.9K
14:31 146.00 146.00 145.96 145.96 1.0K
14:32 145.97 146.11 145.97 146.05 2.4K
14:33 146.08 146.08 146.08 146.08 0.8K
14:34 146.08 146.08 146.08 146.08 0.1K
14:35 146.08 146.08 146.08 146.08 1.0K
14:36 146.08 146.08 146.08 146.08 0.6K
14:37 146.08 146.18 146.08 146.18 1.0K
14:38 146.18 146.18 146.18 146.18 0.2K
14:39 146.18 146.18 146.18 146.18 0.2K
14:40 146.18 146.23 146.18 146.23 2.4K
14:41 146.23 146.29 146.23 146.29 1.5K
14:42 146.29 146.29 146.29 146.29 0.0K
14:43 146.29 146.29 146.26 146.26 0.8K
14:44 146.26 146.32 146.26 146.32 0.3K
14:45 146.32 146.32 146.32 146.32 0.2K
14:46 146.32 146.32 146.32 146.32 1.0K
14:47 146.32 146.40 146.32 146.40 0.5K
14:48 146.40 146.40 146.35 146.35 0.3K
14:49 146.26 146.26 146.26 146.26 1.8K
14:50 146.26 146.37 146.26 146.37 0.3K
14:51 146.37 146.37 146.37 146.37 0.1K
14:52 146.31 146.33 146.30 146.33 0.9K
14:53 146.33 146.35 146.33 146.35 0.2K
14:54 146.35 146.35 146.33 146.33 0.4K
14:55 146.33 146.38 146.33 146.38 0.2K
14:56 146.38 146.39 146.33 146.39 0.7K
14:57 146.39 146.42 146.39 146.42 2.3K
14:58 146.42 146.44 146.34 146.44 1.1K
14:59 146.44 146.45 146.44 146.45 0.6K
15:00 146.45 146.45 146.34 146.34 1.2K
15:01 146.34 146.34 146.33 146.33 0.9K
15:02 146.33 146.33 146.33 146.33 0.8K
15:03 146.33 146.33 146.27 146.27 1.1K
15:04 146.29 146.29 146.28 146.28 0.7K
15:05 146.28 146.28 146.28 146.28 0.9K
15:06 146.28 146.28 146.21 146.21 0.3K
15:07 146.19 146.19 146.14 146.14 1.7K
15:08 146.14 146.14 146.14 146.14 1.1K
15:09 146.14 146.14 146.14 146.14 0.7K
15:10 146.17 146.17 146.17 146.17 1.5K
15:11 146.17 146.17 146.16 146.16 1.2K
15:12 146.16 146.20 146.16 146.20 2.1K
15:13 146.20 146.20 146.12 146.12 1.2K
15:14 146.05 146.05 146.04 146.04 1.4K
15:15 146.04 146.04 146.04 146.04 0.4K
15:16 145.98 145.98 145.98 145.98 1.0K
15:17 145.96 145.99 145.90 145.90 0.8K
15:18 145.90 146.01 145.90 146.01 1.0K
15:19 146.01 146.08 146.01 146.08 1.6K
15:20 146.08 146.08 146.04 146.04 0.5K
15:21 146.04 146.04 145.97 145.97 1.9K
15:22 145.97 145.97 145.92 145.92 0.9K
15:23 145.92 145.92 145.89 145.89 0.5K
15:24 145.87 145.92 145.87 145.92 1.8K
15:25 145.94 145.98 145.94 145.98 1.8K
15:26 145.98 145.98 145.98 145.98 0.3K
15:27 145.93 145.99 145.93 145.99 0.4K
15:28 145.99 145.99 145.93 145.93 0.3K
15:29 145.93 145.93 145.93 145.93 0.3K
15:30 145.93 146.03 145.93 146.01 2.0K
15:31 146.01 146.01 146.00 146.01 0.9K
15:32 146.01 146.01 145.86 145.86 2.9K
15:33 145.77 145.77 145.77 145.77 1.8K
15:34 145.77 145.86 145.77 145.86 0.7K
15:35 145.86 145.86 145.79 145.79 0.7K
15:36 145.79 145.88 145.79 145.85 1.6K
15:37 145.79 145.82 145.79 145.82 0.7K
15:38 145.82 145.83 145.82 145.83 2.6K
15:39 145.83 145.83 145.83 145.83 0.7K
15:40 145.84 145.89 145.84 145.89 3.2K
15:41 145.89 145.89 145.81 145.82 3.3K
15:42 145.82 145.92 145.82 145.92 2.6K
15:43 145.92 145.92 145.85 145.86 3.0K
15:44 145.87 145.87 145.78 145.78 3.2K
15:45 145.78 145.78 145.67 145.67 1.9K
15:46 145.67 145.71 145.67 145.71 2.3K
15:47 145.71 145.71 145.71 145.71 1.2K
15:48 145.71 145.71 145.71 145.71 1.0K
15:49 145.71 145.75 145.71 145.75 2.2K
15:50 145.75 145.79 145.75 145.79 2.5K
15:51 145.85 146.09 145.85 146.09 7.4K
15:52 146.05 146.17 146.05 146.13 4.1K
15:53 146.17 146.17 146.01 146.01 4.3K
15:54 146.01 146.12 146.01 146.12 3.2K
15:55 146.12 146.14 145.95 145.95 7.7K
15:56 146.00 146.00 145.94 145.97 10.6K
15:57 145.97 145.97 145.87 145.87 6.5K
15:58 145.87 145.94 145.87 145.94 6.6K
15:59 145.92 145.94 145.89 145.90 16.4K
16:00 145.89 145.97 145.89 145.92 191.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available