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
09:31 151.38 153.79 151.38 152.14 16.5K
09:32 151.96 152.32 151.96 152.13 2.7K
09:33 152.25 152.35 152.25 152.35 1.0K
09:34 152.06 152.06 152.06 152.06 0.5K
09:35 152.18 152.18 151.72 151.72 2.4K
09:36 151.73 151.73 151.73 151.73 1.4K
09:37 151.42 151.77 151.42 151.77 2.3K
09:38 151.17 151.22 151.17 151.22 1.5K
09:39 150.73 150.73 150.52 150.73 3.6K
09:40 150.93 150.93 150.67 150.67 1.2K
09:41 150.67 150.77 150.67 150.77 2.3K
09:42 151.01 151.01 150.82 150.82 1.6K
09:43 150.82 150.82 150.57 150.79 1.6K
09:44 150.79 151.02 150.79 151.02 2.3K
09:45 151.17 151.17 150.97 150.97 1.3K
09:46 150.97 150.97 150.68 150.68 1.2K
09:47 150.68 151.00 150.68 151.00 1.6K
09:48 151.00 151.20 150.77 151.20 9.1K
09:49 151.18 151.20 151.18 151.20 2.7K
09:50 151.25 151.69 151.25 151.64 4.0K
09:51 151.65 151.96 151.65 151.96 1.5K
09:52 151.82 151.82 151.82 151.82 1.0K
09:53 151.95 152.00 151.84 152.00 4.4K
09:54 152.18 152.18 151.97 152.08 1.2K
09:55 152.08 152.25 152.08 152.25 1.0K
09:56 152.17 152.17 152.17 152.17 0.3K
09:57 152.17 152.17 152.17 152.17 1.7K
09:58 152.17 152.37 152.17 152.37 0.5K
09:59 152.37 152.42 152.29 152.29 4.0K
10:00 152.29 152.29 152.26 152.26 0.6K
10:01 152.36 152.36 152.32 152.34 1.7K
10:02 152.34 152.34 152.34 152.34 0.7K
10:03 152.34 152.55 152.34 152.55 1.8K
10:04 152.48 152.48 152.43 152.43 1.6K
10:05 152.48 152.48 152.06 152.06 2.5K
10:06 152.06 152.21 152.05 152.05 0.9K
10:07 152.05 152.52 152.05 152.52 2.9K
10:08 152.52 152.52 152.52 152.52 0.1K
10:09 152.75 152.75 152.70 152.70 2.9K
10:10 152.70 152.76 152.48 152.48 2.1K
10:11 152.48 152.48 152.43 152.43 0.5K
10:12 152.44 152.44 152.44 152.44 0.5K
10:13 152.44 152.44 152.32 152.41 3.6K
10:14 152.44 152.44 152.40 152.40 0.7K
10:15 152.24 152.43 152.24 152.31 4.0K
10:16 152.31 152.31 152.31 152.31 0.6K
10:17 152.31 152.31 152.31 152.31 0.6K
10:18 152.61 152.61 152.54 152.54 3.5K
10:19 152.54 152.68 152.54 152.68 2.2K
10:20 152.80 152.85 152.73 152.73 5.6K
10:21 152.73 152.73 152.72 152.72 1.1K
10:22 152.72 152.72 152.72 152.72 0.3K
10:23 152.72 152.72 152.33 152.33 1.2K
10:24 152.33 152.37 152.33 152.37 0.5K
10:25 152.37 152.37 152.25 152.25 0.9K
10:26 152.25 152.25 152.01 152.01 0.9K
10:27 152.01 152.10 151.99 152.10 0.9K
10:28 152.10 152.10 152.03 152.05 0.9K
10:29 152.05 152.07 151.93 151.93 2.3K
10:30 151.93 151.93 151.87 151.87 1.3K
10:31 151.96 152.18 151.96 152.18 2.6K
10:32 152.29 152.30 152.29 152.30 1.8K
10:33 152.30 152.45 152.30 152.45 1.7K
10:34 152.45 152.46 152.45 152.45 0.8K
10:35 152.45 152.45 152.38 152.38 1.4K
10:36 152.38 152.38 152.38 152.38 0.4K
10:37 152.38 152.45 152.38 152.45 1.1K
10:38 152.45 152.61 152.45 152.61 0.9K
10:39 152.61 152.61 152.59 152.59 0.5K
10:40 152.67 152.74 152.67 152.74 2.0K
10:41 152.88 152.88 152.71 152.71 4.0K
10:42 152.71 152.71 152.54 152.54 0.6K
10:43 152.54 152.67 152.54 152.67 6.7K
10:44 152.67 152.67 152.67 152.67 0.3K
10:45 152.86 152.86 152.86 152.86 1.9K
10:46 152.89 153.11 152.89 153.11 3.9K
10:47 153.03 153.15 153.03 153.15 2.8K
10:48 153.19 153.19 153.19 153.19 0.7K
10:49 153.19 153.20 153.19 153.20 0.3K
10:50 153.20 153.20 153.20 153.20 0.8K
10:51 153.20 153.20 152.91 152.91 6.9K
10:52 152.91 152.91 152.91 152.91 0.1K
10:53 152.90 152.90 152.90 152.90 1.3K
10:54 152.90 152.90 152.90 152.90 0.5K
10:55 152.90 152.90 152.90 152.90 0.5K
10:56 152.90 152.90 152.76 152.76 0.8K
10:57 152.84 152.84 152.84 152.84 0.7K
10:58 152.84 152.84 152.73 152.73 0.3K
10:59 152.73 152.73 152.66 152.72 0.6K
11:00 152.72 152.72 152.71 152.71 1.3K
11:01 152.71 152.71 152.71 152.71 0.4K
11:02 152.71 152.73 152.71 152.73 1.9K
11:03 152.73 152.73 152.73 152.73 0.6K
11:04 152.73 152.73 152.47 152.47 0.7K
11:05 152.47 152.47 152.47 152.47 0.3K
11:06 152.47 152.47 152.47 152.47 0.1K
11:07 152.47 152.47 152.07 152.07 0.7K
11:08 152.07 152.07 152.07 152.07 1.3K
11:09 152.07 152.18 152.07 152.18 0.9K
11:10 152.18 152.18 152.17 152.17 1.3K
11:11 152.18 152.29 152.18 152.29 1.4K
11:12 152.40 152.50 152.40 152.50 3.8K
11:13 152.50 152.71 152.50 152.71 2.7K
11:14 152.65 152.65 152.65 152.65 1.5K
11:15 152.65 152.65 152.56 152.56 1.5K
11:16 152.56 152.56 152.56 152.56 0.3K
11:17 152.56 152.66 152.56 152.66 0.9K
11:18 152.66 152.75 152.66 152.69 0.5K
11:19 152.69 152.79 152.65 152.79 2.9K
11:20 152.79 152.79 152.76 152.76 0.3K
11:21 152.76 152.76 152.76 152.76 0.1K
11:22 152.68 152.75 152.68 152.75 3.3K
11:23 152.75 152.90 152.75 152.90 1.1K
11:24 152.90 152.90 152.90 152.90 0.4K
11:25 152.90 152.90 152.90 152.90 0.6K
11:26 152.90 152.90 152.90 152.90 0.3K
11:27 152.90 152.90 152.83 152.83 1.2K
11:28 152.83 152.83 152.83 152.83 0.6K
11:29 152.83 152.83 152.83 152.83 0.2K
11:30 152.83 152.83 152.72 152.73 1.0K
11:31 152.73 152.73 152.73 152.73 0.2K
11:32 152.66 152.66 152.66 152.66 0.8K
11:33 152.66 152.66 152.53 152.61 0.7K
11:34 152.68 152.68 152.68 152.68 0.8K
11:35 152.68 152.87 152.68 152.87 10.3K
11:36 152.87 153.03 152.87 153.03 0.8K
11:37 153.03 153.03 153.03 153.03 0.3K
11:38 152.96 153.01 152.96 153.01 3.0K
11:39 153.01 153.01 152.86 152.86 1.0K
11:40 152.78 152.78 152.78 152.78 0.9K
11:41 152.78 152.78 152.78 152.78 0.7K
11:42 152.78 152.98 152.78 152.98 1.1K
11:43 152.90 152.90 152.83 152.83 1.3K
11:44 152.83 152.83 152.83 152.83 0.5K
11:45 152.83 152.92 152.83 152.92 0.4K
11:46 152.92 152.92 152.83 152.83 1.2K
11:47 152.83 152.83 152.72 152.72 0.4K
11:48 152.72 152.80 152.72 152.80 1.3K
11:49 152.80 152.80 152.80 152.80 0.5K
11:50 152.80 152.80 152.80 152.80 0.4K
11:51 152.80 152.80 152.62 152.62 0.6K
11:52 152.62 152.71 152.62 152.71 2.4K
11:53 152.71 152.77 152.71 152.77 1.1K
11:54 152.77 152.78 152.74 152.77 1.6K
11:55 152.77 152.77 152.77 152.77 0.3K
11:56 152.77 152.78 152.67 152.67 1.6K
11:57 152.67 152.67 152.60 152.60 1.7K
11:58 152.60 152.60 152.56 152.60 0.5K
11:59 152.60 152.60 152.60 152.60 1.2K
12:00 152.44 152.44 152.37 152.37 1.5K
12:01 152.37 152.37 152.37 152.37 0.2K
12:02 152.37 152.37 152.25 152.25 1.3K
12:03 152.25 152.49 152.25 152.49 1.6K
12:04 152.49 152.59 152.49 152.59 1.7K
12:05 152.59 152.59 152.59 152.59 0.0K
12:06 152.51 152.51 152.45 152.45 2.1K
12:07 152.45 152.45 152.45 152.45 0.3K
12:08 152.45 152.59 152.45 152.59 1.7K
12:09 152.59 152.59 152.59 152.59 0.2K
12:10 152.59 152.74 152.59 152.74 1.6K
12:11 152.81 152.89 152.81 152.89 0.9K
12:12 152.89 152.93 152.89 152.93 1.1K
12:13 152.93 152.93 152.82 152.82 2.1K
12:14 152.82 152.82 152.82 152.82 0.1K
12:15 152.82 152.82 152.82 152.82 0.2K
12:16 152.82 152.82 152.82 152.82 0.2K
12:17 152.82 153.01 152.82 153.01 1.2K
12:18 153.03 153.08 153.03 153.08 1.4K
12:19 153.08 153.08 152.99 152.99 0.4K
12:20 152.99 152.99 152.99 152.99 0.6K
12:21 152.99 152.99 152.99 152.99 0.2K
12:22 152.99 153.05 152.99 153.05 1.0K
12:23 153.05 153.05 153.05 153.05 0.3K
12:24 153.13 153.13 152.99 152.99 2.5K
12:25 152.99 152.99 152.99 152.99 0.2K
12:26 152.99 152.99 152.99 152.99 0.1K
12:27 152.99 153.13 152.91 153.13 2.4K
12:28 153.13 153.13 153.10 153.10 0.5K
12:29 153.10 153.10 153.10 153.10 1.0K
12:30 153.10 153.10 153.00 153.00 0.4K
12:31 153.00 153.00 153.00 153.00 1.1K
12:32 153.00 153.06 153.00 153.06 1.0K
12:33 153.06 153.08 153.06 153.08 0.7K
12:34 153.08 153.10 153.08 153.10 0.6K
12:35 153.13 153.13 153.09 153.09 1.1K
12:36 153.09 153.09 153.03 153.03 1.0K
12:37 153.03 153.03 152.97 152.97 0.8K
12:38 152.97 152.97 152.97 152.97 0.1K
12:39 152.88 152.88 152.88 152.88 0.9K
12:40 152.83 152.83 152.83 152.83 0.4K
12:41 152.72 152.72 152.72 152.72 0.9K
12:42 152.72 152.72 152.66 152.66 0.3K
12:43 152.77 152.77 152.77 152.77 0.6K
12:44 152.77 152.77 152.65 152.65 1.2K
12:45 152.65 152.65 152.62 152.62 0.5K
12:46 152.62 152.72 152.62 152.72 0.4K
12:47 152.59 152.59 152.59 152.59 0.3K
12:48 152.59 152.59 152.59 152.59 0.1K
12:49 152.59 152.59 152.59 152.59 0.9K
12:50 152.71 152.71 152.66 152.66 0.8K
12:51 152.66 152.66 152.57 152.57 0.3K
12:52 152.54 152.54 152.54 152.54 1.1K
12:53 152.54 152.54 152.54 152.54 0.1K
12:54 152.51 152.51 152.49 152.49 1.4K
12:55 152.49 152.49 152.49 152.49 1.7K
12:56 152.49 152.49 152.49 152.49 0.6K
12:57 152.49 152.72 152.49 152.72 2.1K
12:58 152.72 152.73 152.72 152.73 0.7K
12:59 152.73 152.83 152.73 152.83 0.8K
13:00 152.83 152.83 152.83 152.83 0.0K
13:01 152.83 152.87 152.83 152.83 0.9K
13:02 152.83 152.94 152.83 152.94 0.8K
13:03 152.94 152.95 152.85 152.85 1.6K
13:04 152.85 152.85 152.83 152.83 0.3K
13:05 152.83 152.83 152.83 152.83 0.2K
13:06 152.83 152.83 152.83 152.83 0.1K
13:07 152.83 152.83 152.73 152.73 0.8K
13:08 152.73 152.73 152.73 152.73 0.4K
13:09 152.73 152.97 152.73 152.97 0.8K
13:10 152.97 152.97 152.91 152.91 1.3K
13:11 152.94 153.09 152.94 153.09 2.4K
13:12 153.09 153.12 153.09 153.12 0.3K
13:13 153.12 153.12 153.12 153.12 1.0K
13:14 153.12 153.12 153.03 153.03 0.7K
13:15 153.03 153.03 153.03 153.03 0.2K
13:16 153.03 153.03 153.03 153.03 0.1K
13:17 153.04 153.04 153.04 153.04 1.0K
13:18 153.04 153.04 152.91 152.91 1.1K
13:19 152.91 152.91 152.91 152.91 0.1K
13:20 152.85 152.85 152.85 152.85 1.6K
13:21 152.85 152.85 152.85 152.85 0.2K
13:22 152.88 152.88 152.88 152.88 0.4K
13:23 152.88 152.88 152.88 152.88 0.4K
13:24 152.88 152.88 152.78 152.78 0.2K
13:25 152.78 152.78 152.78 152.78 1.0K
13:26 152.78 152.91 152.78 152.91 0.5K
13:27 152.91 153.00 152.91 152.99 0.5K
13:28 152.99 152.99 152.99 152.99 1.3K
13:29 152.99 152.99 152.99 152.99 0.7K
13:30 152.99 153.04 152.95 152.95 1.4K
13:31 153.01 153.09 153.01 153.09 1.1K
13:32 153.09 153.09 153.00 153.00 1.0K
13:33 153.00 153.04 153.00 153.04 0.2K
13:34 153.08 153.08 153.05 153.05 0.8K
13:35 153.05 153.14 153.05 153.14 0.5K
13:36 153.12 153.13 153.12 153.13 0.4K
13:37 153.13 153.13 153.12 153.12 0.9K
13:38 153.12 153.12 153.05 153.05 1.2K
13:39 153.05 153.05 153.01 153.02 2.5K
13:40 153.02 153.02 153.02 153.02 0.9K
13:41 153.09 153.09 153.09 153.09 0.4K
13:42 153.15 153.15 153.14 153.15 1.6K
13:43 153.15 153.15 153.15 153.15 0.6K
13:44 153.15 153.15 153.15 153.15 0.1K
13:45 153.12 153.12 153.06 153.06 2.2K
13:46 153.06 153.06 153.06 153.06 0.3K
13:47 153.06 153.19 153.06 153.19 1.1K
13:48 153.31 153.31 153.29 153.29 3.5K
13:49 153.29 153.29 153.29 153.29 0.1K
13:50 153.29 153.29 153.29 153.29 1.4K
13:51 153.29 153.45 153.29 153.45 0.2K
13:52 153.45 153.45 153.34 153.34 0.8K
13:53 153.34 153.34 153.34 153.34 0.0K
13:54 153.34 153.34 153.33 153.34 0.8K
13:55 153.34 153.34 153.25 153.25 1.0K
13:56 153.25 153.25 153.25 153.25 0.9K
13:57 153.25 153.28 153.25 153.28 0.6K
13:58 153.28 153.28 153.28 153.28 0.5K
13:59 153.28 153.28 153.23 153.27 1.0K
14:00 153.27 153.27 153.26 153.26 0.4K
14:01 153.26 153.26 153.26 153.26 0.9K
14:02 153.26 153.36 153.26 153.36 0.6K
14:03 153.32 153.32 153.25 153.25 1.3K
14:04 153.23 153.23 153.23 153.23 0.6K
14:05 153.23 153.23 153.23 153.23 0.7K
14:06 153.23 153.28 153.23 153.28 1.5K
14:07 153.28 153.28 153.24 153.26 0.4K
14:08 153.26 153.27 153.26 153.27 0.3K
14:09 153.19 153.19 153.15 153.15 1.1K
14:10 153.19 153.19 153.15 153.15 1.1K
14:11 153.19 153.24 153.19 153.20 1.7K
14:12 153.20 153.21 153.20 153.21 1.7K
14:13 153.21 153.21 153.12 153.17 0.8K
14:14 153.17 153.17 153.03 153.03 1.5K
14:15 153.03 153.03 152.99 152.99 1.0K
14:16 152.97 152.97 152.93 152.93 0.6K
14:17 152.99 153.04 152.99 153.04 0.9K
14:18 153.04 153.05 153.01 153.01 2.1K
14:19 153.01 153.01 153.01 153.01 0.5K
14:20 153.01 153.04 153.01 153.04 0.9K
14:21 153.04 153.04 153.04 153.04 0.1K
14:22 153.05 153.05 153.05 153.05 0.6K
14:23 153.05 153.12 153.05 153.12 2.2K
14:24 153.10 153.10 153.08 153.08 1.7K
14:25 153.09 153.14 153.09 153.14 1.7K
14:26 153.14 153.14 153.14 153.14 0.1K
14:27 153.15 153.21 153.15 153.21 1.1K
14:28 153.21 153.21 153.21 153.21 1.7K
14:29 153.21 153.26 153.21 153.26 1.2K
14:30 153.26 153.34 153.26 153.34 0.7K
14:31 153.33 153.33 153.32 153.32 0.8K
14:32 153.36 153.37 153.36 153.36 1.6K
14:33 153.36 153.36 153.36 153.36 0.4K
14:34 153.36 153.37 153.32 153.32 1.3K
14:35 153.27 153.27 153.26 153.26 2.1K
14:36 153.26 153.26 153.26 153.26 0.6K
14:37 153.31 153.32 153.31 153.32 1.7K
14:38 153.32 153.32 153.27 153.27 0.2K
14:39 153.27 153.27 153.27 153.27 1.8K
14:40 153.27 153.38 153.27 153.37 1.3K
14:41 153.37 153.37 153.37 153.37 0.1K
14:42 153.37 153.39 153.37 153.39 0.7K
14:43 153.39 153.39 153.39 153.39 1.6K
14:44 153.40 153.40 153.40 153.40 0.2K
14:45 153.40 153.49 153.40 153.49 1.5K
14:46 153.47 153.47 153.46 153.47 1.3K
14:47 153.47 153.52 153.41 153.41 2.9K
14:48 153.42 153.50 153.42 153.47 4.6K
14:49 153.47 153.47 153.45 153.45 0.9K
14:50 153.43 153.43 153.24 153.24 4.8K
14:51 153.24 153.47 153.24 153.47 2.7K
14:52 153.47 153.47 153.38 153.38 1.4K
14:53 153.38 153.42 153.36 153.42 1.8K
14:54 153.42 153.42 153.36 153.36 0.9K
14:55 153.34 153.38 153.34 153.38 0.6K
14:56 153.38 153.50 153.38 153.50 1.5K
14:57 153.51 153.55 153.51 153.55 2.8K
14:58 153.55 153.56 153.55 153.56 2.1K
14:59 153.56 153.60 153.56 153.60 1.2K
15:00 153.58 153.58 153.58 153.58 1.7K
15:01 153.54 153.54 153.53 153.53 3.4K
15:02 153.53 153.53 153.46 153.51 2.1K
15:03 153.50 153.53 153.50 153.53 0.9K
15:04 153.53 153.56 153.51 153.51 1.6K
15:05 153.51 153.51 153.50 153.50 0.5K
15:06 153.50 153.58 153.50 153.58 1.6K
15:07 153.56 153.57 153.56 153.57 2.3K
15:08 153.57 153.57 153.54 153.54 1.3K
15:09 153.54 153.54 153.54 153.54 0.9K
15:10 153.54 153.54 153.46 153.46 3.1K
15:11 153.46 153.46 153.46 153.46 0.6K
15:12 153.37 153.46 153.37 153.46 1.6K
15:13 153.43 153.52 153.43 153.51 2.0K
15:14 153.51 153.51 153.50 153.50 1.1K
15:15 153.46 153.48 153.46 153.48 2.1K
15:16 153.45 153.49 153.42 153.49 3.3K
15:17 153.49 153.49 153.49 153.49 2.1K
15:18 153.49 153.50 153.49 153.50 0.8K
15:19 153.48 153.59 153.48 153.59 2.6K
15:20 153.59 153.66 153.58 153.66 4.8K
15:21 153.66 153.66 153.63 153.63 1.8K
15:22 153.64 153.64 153.59 153.59 8.6K
15:23 153.56 153.69 153.56 153.60 4.6K
15:24 153.60 153.60 153.55 153.55 0.5K
15:25 153.57 153.57 153.43 153.43 3.7K
15:26 153.45 153.45 153.41 153.41 2.3K
15:27 153.41 153.42 153.41 153.42 0.9K
15:28 153.42 153.49 153.42 153.49 1.7K
15:29 153.46 153.46 153.43 153.43 2.7K
15:30 153.51 153.51 153.47 153.47 1.2K
15:31 153.47 153.47 153.43 153.43 2.8K
15:32 153.38 153.38 153.31 153.31 1.8K
15:33 153.31 153.39 153.31 153.39 1.9K
15:34 153.38 153.46 153.38 153.46 3.8K
15:35 153.43 153.46 153.43 153.46 1.6K
15:36 153.44 153.44 153.39 153.39 3.3K
15:37 153.39 153.42 153.39 153.42 1.0K
15:38 153.42 153.42 153.39 153.42 2.5K
15:39 153.42 153.42 153.39 153.39 2.6K
15:40 153.38 153.38 153.28 153.35 2.9K
15:41 153.35 153.35 153.31 153.31 3.8K
15:42 153.27 153.34 153.27 153.27 4.6K
15:43 153.31 153.31 153.27 153.27 2.8K
15:44 153.25 153.25 153.18 153.24 3.7K
15:45 153.16 153.17 153.13 153.17 1.8K
15:46 153.21 153.23 153.21 153.23 13.8K
15:47 153.23 153.26 152.89 152.89 8.8K
15:48 152.96 152.99 152.95 152.95 5.8K
15:49 153.00 153.00 152.96 152.97 4.9K
15:50 152.97 152.97 152.86 152.86 5.4K
15:51 153.05 153.26 153.05 153.26 19.7K
15:52 153.32 153.34 153.28 153.28 7.8K
15:53 153.29 153.29 153.22 153.26 13.9K
15:54 153.24 153.28 153.24 153.25 10.2K
15:55 153.22 153.25 153.21 153.25 7.5K
15:56 153.22 153.23 153.14 153.18 16.7K
15:57 153.14 153.27 153.14 153.25 17.3K
15:58 153.28 153.49 153.24 153.49 22.3K
15:59 153.46 153.54 153.45 153.54 23.3K
16:00 153.53 153.88 151.63 153.51 392.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available