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
09:31 151.51 155.30 149.66 151.37 20.7K
09:32 151.37 151.37 151.32 151.32 2.6K
09:33 151.32 151.61 151.32 151.61 1.3K
09:34 151.61 151.61 151.22 151.22 0.5K
09:35 151.52 151.99 151.52 151.89 4.9K
09:36 151.89 151.89 151.56 151.56 2.2K
09:37 151.56 152.08 151.56 152.08 4.9K
09:38 152.08 152.08 151.95 151.95 1.1K
09:39 151.95 152.33 151.95 152.22 11.9K
09:40 152.17 152.17 152.17 152.17 1.1K
09:41 152.17 152.17 152.17 152.17 1.0K
09:42 152.44 152.62 152.44 152.62 2.8K
09:43 152.72 152.72 152.67 152.67 1.3K
09:44 152.67 152.86 152.67 152.79 1.0K
09:45 153.00 153.00 152.35 152.36 6.1K
09:46 152.36 152.45 152.36 152.45 1.1K
09:47 152.45 152.50 152.27 152.27 2.2K
09:48 152.41 152.41 152.41 152.41 4.8K
09:49 152.41 152.41 152.00 152.00 3.1K
09:50 152.00 152.08 151.94 152.08 2.3K
09:51 152.00 152.00 151.84 151.84 3.0K
09:52 151.87 152.00 151.87 151.93 1.7K
09:53 151.67 151.67 151.62 151.62 1.9K
09:54 151.62 151.80 151.57 151.57 23.4K
09:55 151.57 151.57 151.57 151.57 0.5K
09:56 151.76 151.76 151.58 151.58 3.8K
09:57 151.76 151.76 151.57 151.57 2.2K
09:58 151.57 151.85 151.57 151.85 0.6K
09:59 151.85 152.03 151.85 152.03 1.4K
10:00 152.03 152.03 151.99 152.02 0.5K
10:01 152.11 152.11 151.92 151.96 2.3K
10:02 151.96 152.02 151.96 152.02 0.9K
10:03 151.84 152.02 151.83 151.83 2.2K
10:04 151.83 151.95 151.83 151.95 0.4K
10:05 151.95 151.95 151.83 151.89 1.1K
10:06 151.95 151.95 151.90 151.90 1.3K
10:07 151.90 151.92 151.84 151.89 2.1K
10:08 151.81 151.85 151.81 151.82 2.5K
10:09 151.82 151.86 151.82 151.86 2.4K
10:10 151.86 151.88 151.83 151.88 1.7K
10:11 151.86 151.94 151.47 151.48 7.1K
10:12 151.48 151.48 151.21 151.21 1.5K
10:13 151.30 151.30 151.20 151.22 1.8K
10:14 151.15 151.28 151.07 151.28 1.9K
10:15 151.33 151.37 151.33 151.37 1.2K
10:16 151.37 151.37 151.37 151.37 0.4K
10:17 151.37 151.37 151.19 151.19 2.5K
10:18 151.19 151.23 151.19 151.23 0.8K
10:19 151.23 151.30 151.23 151.26 9.9K
10:20 151.26 151.27 151.26 151.27 1.3K
10:21 151.27 151.27 151.08 151.08 2.9K
10:22 151.20 151.20 151.09 151.09 1.7K
10:23 151.09 151.09 151.09 151.09 0.9K
10:24 151.09 151.41 151.09 151.37 3.7K
10:25 151.37 151.41 151.37 151.41 0.7K
10:26 151.41 151.60 151.41 151.60 1.2K
10:27 151.60 151.60 151.60 151.60 0.6K
10:28 151.60 151.67 151.50 151.50 2.3K
10:29 151.61 151.61 151.57 151.57 0.9K
10:30 151.57 151.57 151.57 151.57 0.3K
10:31 151.57 151.61 151.57 151.61 1.3K
10:32 151.61 151.61 151.44 151.48 5.6K
10:33 151.52 151.52 151.52 151.52 1.0K
10:34 151.52 151.52 151.46 151.46 3.8K
10:35 151.41 151.46 151.36 151.46 1.4K
10:36 151.46 151.47 151.19 151.19 5.2K
10:37 151.19 151.19 151.19 151.19 0.2K
10:38 151.19 151.19 151.13 151.13 0.5K
10:39 151.13 151.13 150.97 151.05 4.1K
10:40 150.99 150.99 150.99 150.99 0.7K
10:41 150.99 151.13 150.99 151.13 1.1K
10:42 151.13 151.13 151.10 151.11 2.0K
10:43 151.11 151.11 150.98 150.98 1.8K
10:44 150.98 151.01 150.92 150.92 1.4K
10:45 150.73 150.92 150.73 150.92 7.2K
10:46 150.96 151.03 150.96 151.00 3.9K
10:47 151.00 151.02 151.00 151.02 1.3K
10:48 150.93 150.94 150.93 150.93 4.6K
10:49 150.93 151.02 150.93 151.02 4.2K
10:50 150.72 150.83 150.72 150.83 4.8K
10:51 150.83 150.83 150.75 150.75 4.4K
10:52 150.75 150.97 150.75 150.88 2.9K
10:53 150.88 151.02 150.88 151.02 1.7K
10:54 151.10 151.16 151.10 151.16 0.6K
10:55 151.16 151.18 151.16 151.18 0.8K
10:56 151.18 151.19 151.18 151.19 1.1K
10:57 151.19 151.20 150.99 150.99 5.2K
10:58 150.99 151.00 150.99 151.00 0.6K
10:59 151.00 151.00 150.99 150.99 0.5K
11:00 150.99 150.99 150.98 150.99 2.3K
11:01 150.99 150.99 150.99 150.99 0.2K
11:02 150.99 151.00 150.99 151.00 2.8K
11:03 151.00 151.00 150.90 150.90 1.4K
11:04 150.95 150.96 150.95 150.96 4.7K
11:05 150.96 150.98 150.96 150.98 1.4K
11:06 150.87 150.99 150.87 150.99 1.5K
11:07 150.99 150.99 150.99 150.99 1.4K
11:08 150.99 150.99 150.97 150.97 0.6K
11:09 150.97 151.03 150.97 151.03 3.2K
11:10 151.01 151.08 151.01 151.08 2.1K
11:11 151.08 151.18 151.08 151.18 3.2K
11:12 151.18 151.25 151.18 151.25 1.1K
11:13 151.25 151.29 151.25 151.29 1.7K
11:14 151.29 151.36 151.28 151.36 2.0K
11:15 151.36 151.36 151.35 151.35 1.0K
11:16 151.34 151.36 151.34 151.36 0.8K
11:17 151.36 151.36 151.36 151.36 0.2K
11:18 151.30 151.34 151.29 151.29 5.1K
11:19 151.34 151.36 151.34 151.35 2.2K
11:20 151.35 151.41 151.35 151.36 0.9K
11:21 151.36 151.36 151.36 151.36 0.3K
11:22 151.41 151.52 151.41 151.49 2.7K
11:23 151.49 151.49 151.43 151.43 0.7K
11:24 151.46 151.46 151.46 151.46 0.7K
11:25 151.46 151.46 151.46 151.46 0.2K
11:26 151.46 151.46 151.39 151.39 1.5K
11:27 151.39 151.39 151.30 151.30 3.1K
11:28 151.30 151.38 151.30 151.37 1.9K
11:29 151.37 151.39 151.37 151.39 0.3K
11:30 151.39 151.39 151.37 151.37 0.4K
11:31 151.37 151.37 151.37 151.37 1.1K
11:32 151.37 151.38 151.37 151.38 0.8K
11:33 151.38 151.38 151.38 151.38 1.2K
11:34 151.38 151.38 151.33 151.33 2.7K
11:35 151.33 151.50 151.33 151.50 1.4K
11:36 151.50 151.50 151.50 151.50 0.4K
11:37 151.50 151.57 151.50 151.57 4.3K
11:38 151.57 151.57 151.50 151.50 0.3K
11:39 151.50 151.54 151.50 151.51 1.7K
11:40 151.43 151.45 151.43 151.45 1.7K
11:41 151.40 151.40 151.32 151.32 8.3K
11:42 151.32 151.32 151.29 151.29 2.4K
11:43 151.29 151.29 150.89 151.11 22.5K
11:44 151.11 151.11 151.10 151.11 2.3K
11:45 151.11 151.11 151.11 151.11 0.3K
11:46 151.11 151.11 150.98 150.98 2.1K
11:47 150.98 150.98 150.98 150.98 0.3K
11:48 150.98 151.06 150.98 151.06 0.5K
11:49 151.06 151.07 151.06 151.07 0.5K
11:50 151.07 151.07 151.07 151.07 0.4K
11:51 151.07 151.12 151.07 151.12 1.6K
11:52 151.12 151.12 151.06 151.12 1.4K
11:53 151.12 151.13 151.12 151.13 1.1K
11:54 151.13 151.31 151.13 151.31 1.8K
11:55 151.31 151.39 151.31 151.39 1.0K
11:56 151.39 151.48 151.39 151.48 0.9K
11:57 151.48 151.49 151.40 151.40 2.8K
11:58 151.40 151.43 151.28 151.28 1.3K
11:59 151.28 151.28 151.28 151.28 0.3K
12:00 151.36 151.36 151.36 151.36 1.2K
12:01 151.29 151.29 151.27 151.27 3.3K
12:02 151.38 151.38 151.27 151.27 0.5K
12:03 151.27 151.27 151.27 151.27 0.5K
12:04 151.27 151.27 151.27 151.27 0.2K
12:05 151.27 151.27 151.27 151.27 0.6K
12:06 151.27 151.27 151.21 151.21 2.0K
12:07 151.21 151.21 151.17 151.17 1.0K
12:08 151.17 151.27 151.17 151.27 0.6K
12:09 151.27 151.34 151.26 151.26 1.1K
12:10 151.26 151.26 151.26 151.26 0.1K
12:11 151.26 151.26 151.26 151.26 1.7K
12:12 151.26 151.26 151.26 151.26 0.3K
12:13 151.26 151.26 151.26 151.26 1.2K
12:14 151.21 151.21 151.20 151.20 8.4K
12:15 151.20 151.20 151.18 151.18 1.3K
12:16 151.18 151.18 151.18 151.18 0.6K
12:17 151.10 151.22 151.10 151.22 3.2K
12:18 151.22 151.22 151.22 151.22 0.3K
12:19 151.28 151.28 151.28 151.28 0.6K
12:20 151.26 151.26 151.25 151.25 2.1K
12:21 151.30 151.30 151.19 151.19 1.1K
12:22 151.20 151.20 151.11 151.11 4.2K
12:23 151.11 151.11 150.98 150.98 2.3K
12:24 150.98 151.65 150.98 151.65 11.7K
12:25 151.90 151.90 151.66 151.69 10.3K
12:26 151.69 151.69 151.69 151.69 0.3K
12:27 151.69 151.81 151.69 151.81 1.0K
12:28 151.81 151.81 151.69 151.69 0.9K
12:29 151.69 151.69 151.69 151.69 0.9K
12:30 151.69 151.69 151.58 151.69 2.1K
12:31 151.69 151.69 151.46 151.46 3.5K
12:32 151.41 151.41 151.41 151.41 1.1K
12:33 151.41 151.41 151.41 151.41 0.5K
12:34 151.41 151.51 151.40 151.51 1.3K
12:35 151.51 151.56 151.51 151.56 1.0K
12:36 151.56 151.56 151.56 151.56 0.4K
12:37 151.42 151.42 151.42 151.42 0.9K
12:38 151.39 151.39 151.36 151.36 1.3K
12:39 151.36 151.36 151.36 151.36 0.3K
12:40 151.34 151.34 151.19 151.25 2.9K
12:41 151.25 151.25 151.25 151.25 0.4K
12:42 151.25 151.25 151.14 151.14 2.7K
12:43 151.14 151.14 151.14 151.14 0.7K
12:44 151.05 151.05 151.02 151.02 2.8K
12:45 151.02 151.02 151.02 151.02 1.1K
12:46 151.11 151.11 151.01 151.01 1.6K
12:47 151.01 151.01 151.01 151.01 0.1K
12:48 151.01 151.18 151.01 151.18 1.1K
12:49 151.18 151.18 151.18 151.18 0.1K
12:50 151.18 151.18 151.12 151.12 0.5K
12:51 151.12 151.19 151.12 151.12 0.9K
12:52 151.12 151.20 151.11 151.20 2.0K
12:53 151.11 151.19 151.10 151.19 1.3K
12:54 151.23 151.23 151.22 151.22 2.0K
12:55 151.30 151.33 151.30 151.33 2.2K
12:56 151.40 151.52 151.40 151.52 1.0K
12:57 151.52 151.52 151.52 151.52 0.2K
12:58 151.42 151.48 151.42 151.48 0.9K
12:59 151.48 151.60 151.46 151.60 3.2K
13:00 151.68 151.75 151.65 151.65 2.1K
13:01 151.65 151.82 151.65 151.79 2.6K
13:02 151.66 151.66 151.66 151.66 2.6K
13:03 151.58 151.69 151.53 151.69 2.8K
13:04 151.69 151.84 151.59 151.72 1.2K
13:05 151.72 151.72 151.72 151.72 0.1K
13:06 151.72 151.84 151.72 151.84 0.6K
13:07 151.75 151.75 151.71 151.71 0.4K
13:08 151.71 151.71 151.52 151.56 1.0K
13:09 151.56 151.72 151.56 151.72 0.2K
13:10 151.72 151.72 151.72 151.72 0.4K
13:11 151.73 151.73 151.73 151.73 1.6K
13:12 151.91 151.93 151.87 151.93 2.4K
13:13 151.93 151.99 151.93 151.97 2.5K
13:14 151.97 151.97 151.97 151.97 0.5K
13:15 151.99 151.99 151.99 151.99 0.8K
13:16 151.99 151.99 151.99 151.99 0.8K
13:17 151.99 152.06 151.94 152.06 5.3K
13:18 152.06 152.07 152.06 152.07 1.6K
13:19 152.07 152.27 152.07 152.26 1.6K
13:20 152.26 152.29 152.26 152.29 0.4K
13:21 152.29 152.32 152.29 152.32 1.1K
13:22 152.32 152.32 152.32 152.32 0.4K
13:23 152.33 152.45 152.33 152.45 0.9K
13:24 152.45 152.45 152.38 152.38 0.7K
13:25 152.38 152.38 152.35 152.35 0.3K
13:26 152.44 152.60 152.34 152.34 13.2K
13:27 152.34 152.65 152.34 152.54 5.7K
13:28 152.54 152.60 152.54 152.60 0.7K
13:29 152.60 152.60 152.60 152.60 0.6K
13:30 152.60 152.60 152.34 152.34 3.9K
13:31 152.34 152.34 152.25 152.25 1.3K
13:32 152.25 152.31 152.25 152.31 2.2K
13:33 152.31 152.31 152.20 152.20 1.0K
13:34 152.20 152.20 152.20 152.20 0.3K
13:35 152.19 152.19 152.19 152.19 0.5K
13:36 152.19 152.20 152.19 152.20 1.1K
13:37 152.20 152.21 152.20 152.21 1.4K
13:38 152.21 152.22 152.21 152.22 1.2K
13:39 152.22 152.36 152.22 152.36 1.8K
13:40 152.36 152.41 152.36 152.41 0.9K
13:41 152.41 152.41 152.31 152.31 2.1K
13:42 152.31 152.33 152.27 152.33 0.6K
13:43 152.22 152.22 152.07 152.07 2.5K
13:44 152.07 152.51 152.07 152.51 8.3K
13:45 152.46 152.46 152.35 152.35 2.7K
13:46 152.35 152.37 152.34 152.34 2.3K
13:47 152.34 152.34 152.33 152.33 1.1K
13:48 152.33 152.33 152.33 152.33 0.8K
13:49 152.33 152.39 152.33 152.39 0.9K
13:50 152.39 152.39 152.39 152.39 0.6K
13:51 152.39 152.39 152.39 152.39 0.5K
13:52 152.48 152.48 152.35 152.35 1.7K
13:53 152.35 152.36 152.35 152.36 1.6K
13:54 152.36 152.36 152.36 152.36 0.3K
13:55 152.36 152.36 152.20 152.20 2.2K
13:56 152.20 152.20 152.17 152.17 1.7K
13:57 152.17 152.31 152.17 152.31 1.7K
13:58 152.31 152.32 152.31 152.32 1.0K
13:59 152.32 152.32 152.32 152.32 0.4K
14:00 152.32 152.32 152.31 152.31 0.7K
14:01 152.20 152.20 152.20 152.20 3.9K
14:02 152.20 152.20 151.89 151.89 2.6K
14:03 151.89 152.04 151.89 152.04 2.2K
14:04 151.99 151.99 151.96 151.96 0.9K
14:05 151.96 152.13 151.96 152.13 0.7K
14:06 152.13 152.13 152.13 152.13 0.5K
14:07 152.13 152.13 152.06 152.06 1.0K
14:08 152.08 152.08 152.08 152.08 0.4K
14:09 152.08 152.08 152.08 152.08 0.3K
14:10 152.08 152.08 152.08 152.08 0.0K
14:11 152.08 152.09 151.98 152.09 2.2K
14:12 152.09 152.09 152.09 152.09 0.6K
14:13 151.98 152.13 151.98 152.13 4.0K
14:14 152.13 152.13 152.04 152.04 1.0K
14:15 152.04 152.05 152.04 152.05 0.8K
14:16 152.05 152.05 152.05 152.05 1.6K
14:17 151.97 152.11 151.97 152.11 5.1K
14:18 152.11 152.12 152.02 152.02 1.4K
14:19 152.02 152.09 152.02 152.09 0.6K
14:20 152.09 152.11 152.09 152.11 1.5K
14:21 152.16 152.16 152.07 152.07 0.9K
14:22 152.07 152.11 152.07 152.11 3.2K
14:23 152.11 152.13 152.10 152.10 0.7K
14:24 152.07 152.07 151.98 151.98 1.9K
14:25 151.98 151.99 151.98 151.99 0.8K
14:26 151.99 151.99 151.99 151.99 0.3K
14:27 151.99 151.99 151.98 151.99 1.6K
14:28 151.99 151.99 151.99 151.99 0.3K
14:29 151.99 151.99 151.99 151.99 0.3K
14:30 151.99 151.99 151.99 151.99 0.2K
14:31 151.99 151.99 151.96 151.96 4.7K
14:32 151.97 151.97 151.97 151.97 0.8K
14:33 151.99 152.01 151.99 151.99 2.4K
14:34 151.99 151.99 151.99 151.99 1.5K
14:35 151.99 151.99 151.99 151.99 0.4K
14:36 151.99 151.99 151.98 151.98 2.7K
14:37 151.89 151.89 151.86 151.86 5.3K
14:38 152.03 152.04 152.03 152.04 2.4K
14:39 152.04 152.04 152.04 152.04 0.6K
14:40 152.04 152.04 152.04 152.04 0.3K
14:41 151.88 152.02 151.88 152.02 3.5K
14:42 152.02 152.18 152.02 152.18 1.7K
14:43 152.18 152.18 152.01 152.01 0.5K
14:44 151.95 151.98 151.95 151.98 2.6K
14:45 151.98 152.09 151.98 152.02 1.4K
14:46 152.02 152.05 152.02 152.05 1.2K
14:47 152.05 152.05 152.05 152.05 0.5K
14:48 152.05 152.26 152.04 152.26 3.3K
14:49 152.27 152.27 152.12 152.12 2.8K
14:50 152.12 152.31 152.12 152.25 1.1K
14:51 152.25 152.25 152.25 152.25 0.8K
14:52 152.25 152.25 152.11 152.13 3.4K
14:53 152.13 152.19 152.09 152.19 3.0K
14:54 152.19 152.19 152.19 152.19 0.8K
14:55 152.19 152.20 152.11 152.20 1.3K
14:56 152.20 152.20 152.11 152.12 2.6K
14:57 152.12 152.20 152.11 152.11 3.1K
14:58 152.10 152.11 152.10 152.11 2.9K
14:59 152.11 152.19 152.11 152.18 7.4K
15:00 152.20 152.20 152.09 152.09 2.2K
15:01 152.05 152.09 152.05 152.05 8.0K
15:02 152.05 152.05 152.05 152.05 1.7K
15:03 152.07 152.11 152.07 152.11 0.8K
15:04 152.05 152.07 151.97 151.97 10.2K
15:05 151.97 151.97 151.94 151.94 1.1K
15:06 151.94 151.96 151.94 151.96 1.4K
15:07 151.96 151.96 151.96 151.96 2.5K
15:08 151.96 151.96 151.96 151.96 3.1K
15:09 151.95 151.97 151.93 151.97 6.7K
15:10 151.97 151.97 151.97 151.97 0.7K
15:11 151.97 151.97 151.96 151.96 1.6K
15:12 151.96 152.03 151.96 152.03 1.3K
15:13 152.00 152.07 152.00 152.07 4.9K
15:14 152.07 152.08 152.07 152.08 0.8K
15:15 152.04 152.04 152.03 152.03 0.8K
15:16 152.04 152.04 151.96 151.96 3.7K
15:17 151.96 151.96 151.93 151.96 0.6K
15:18 151.89 151.92 151.89 151.92 3.8K
15:19 151.94 151.99 151.91 151.91 1.5K
15:20 151.91 152.15 151.91 152.15 3.7K
15:21 152.15 152.15 151.96 151.96 2.8K
15:22 151.96 152.01 151.96 152.01 0.7K
15:23 152.01 152.14 152.01 152.14 1.5K
15:24 152.14 152.23 152.14 152.23 1.4K
15:25 152.28 152.43 152.28 152.43 1.4K
15:26 152.43 152.43 152.26 152.26 3.2K
15:27 152.26 152.38 152.26 152.37 1.0K
15:28 152.37 152.37 152.37 152.37 1.3K
15:29 152.37 152.37 152.33 152.33 1.3K
15:30 152.33 152.33 152.30 152.30 1.2K
15:31 152.34 152.34 152.27 152.27 2.1K
15:32 152.29 152.36 152.16 152.16 8.8K
15:33 152.15 152.22 152.15 152.16 2.4K
15:34 152.17 152.17 152.12 152.13 1.7K
15:35 152.19 152.19 152.08 152.15 3.1K
15:36 152.15 152.15 152.08 152.09 2.1K
15:37 152.09 152.24 152.09 152.21 5.6K
15:38 152.21 152.21 152.14 152.14 2.1K
15:39 152.14 152.14 152.06 152.06 4.9K
15:40 152.11 152.11 152.08 152.08 2.0K
15:41 152.08 152.08 151.97 152.01 2.9K
15:42 152.01 152.13 152.01 152.09 3.3K
15:43 152.09 152.13 152.09 152.09 1.4K
15:44 152.09 152.14 152.09 152.14 2.8K
15:45 152.16 152.16 152.16 152.16 3.4K
15:46 152.16 152.16 152.15 152.15 3.2K
15:47 152.23 152.23 152.23 152.23 3.6K
15:48 152.32 152.32 152.05 152.05 9.3K
15:49 152.08 152.10 152.02 152.10 4.9K
15:50 152.05 152.05 152.00 152.01 4.2K
15:51 152.14 152.23 152.07 152.07 13.5K
15:52 152.06 152.11 152.05 152.11 9.9K
15:53 151.99 152.09 151.95 152.09 12.7K
15:54 152.09 152.09 151.95 151.95 8.0K
15:55 151.99 152.09 151.99 152.09 11.2K
15:56 152.16 152.19 152.11 152.19 17.9K
15:57 152.20 152.20 152.17 152.17 23.9K
15:58 152.17 152.17 152.02 152.12 20.1K
15:59 152.18 152.21 152.00 152.00 36.8K
16:00 151.99 152.16 151.92 152.02 370.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available