Jabil Circuit

JBL
🏛️ usa →
202.08
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 134.09 135.51 133.92 135.45 12.7K
09:32 134.62 134.62 134.62 134.62 0.1K
09:33 134.28 135.14 134.28 135.14 1.3K
09:34 135.14 135.48 135.14 135.48 1.0K
09:35 135.48 136.26 135.48 136.26 1.8K
09:36 136.26 136.26 136.26 136.26 0.1K
09:37 136.26 136.37 136.26 136.28 1.4K
09:38 136.28 137.02 136.28 137.02 3.0K
09:39 137.02 137.02 136.83 136.83 1.0K
09:40 136.63 136.63 136.63 136.63 1.3K
09:41 136.63 136.63 136.30 136.30 0.2K
09:42 136.30 136.30 136.30 136.30 1.3K
09:43 136.30 136.30 136.05 136.05 1.0K
09:44 136.05 136.05 136.05 136.05 0.0K
09:45 136.05 136.10 136.05 136.10 1.4K
09:46 136.10 136.10 136.10 136.10 0.5K
09:47 136.16 136.23 136.16 136.23 2.9K
09:48 136.23 136.47 136.23 136.47 0.4K
09:49 136.47 136.47 136.47 136.47 1.2K
09:50 136.63 136.70 136.63 136.70 4.1K
09:51 136.70 136.70 136.53 136.53 0.7K
09:52 136.53 136.55 136.53 136.55 1.8K
09:53 136.55 136.57 136.55 136.57 0.3K
09:54 136.57 136.57 136.33 136.33 3.2K
09:55 136.33 136.33 136.33 136.33 0.1K
09:56 136.33 136.33 135.88 135.88 3.0K
09:57 135.88 135.88 135.88 135.88 0.1K
09:58 135.88 135.88 135.70 135.70 1.1K
09:59 135.70 135.97 135.70 135.88 0.9K
10:00 135.88 135.88 135.88 135.88 0.6K
10:01 135.49 136.16 135.49 136.15 7.2K
10:02 136.49 136.60 136.49 136.60 3.2K
10:03 136.60 136.60 136.60 136.60 0.1K
10:04 136.60 136.60 136.60 136.60 0.2K
10:05 136.60 136.60 136.60 136.60 0.1K
10:06 136.60 136.60 136.50 136.50 0.4K
10:07 136.50 136.60 136.50 136.60 1.0K
10:08 136.60 136.60 136.60 136.60 0.3K
10:09 136.60 136.60 136.60 136.60 0.3K
10:10 136.37 136.37 136.37 136.37 2.5K
10:11 136.37 136.37 136.28 136.28 1.4K
10:12 136.28 136.28 136.23 136.23 0.7K
10:13 136.23 136.38 135.96 136.38 2.2K
10:14 136.38 136.38 136.38 136.38 0.1K
10:15 136.29 136.29 136.29 136.29 0.7K
10:16 136.29 136.29 136.29 136.29 0.1K
10:17 136.29 136.29 136.29 136.29 0.2K
10:18 136.29 136.29 136.29 136.29 0.3K
10:19 136.29 136.29 136.29 136.29 0.1K
10:20 136.29 136.29 136.29 136.29 0.0K
10:21 136.29 136.61 136.29 136.61 0.5K
10:22 136.61 136.61 136.61 136.61 0.3K
10:23 136.61 136.61 136.57 136.57 13.4K
10:24 136.57 136.62 136.57 136.62 1.3K
10:25 136.62 136.84 136.62 136.79 1.7K
10:26 136.79 136.79 136.79 136.79 1.4K
10:27 136.79 136.79 136.71 136.71 0.9K
10:28 136.71 136.71 136.71 136.71 0.2K
10:29 136.71 136.71 136.71 136.71 0.2K
10:30 136.77 136.77 136.76 136.76 0.9K
10:31 136.76 136.76 136.76 136.76 0.4K
10:32 136.75 136.75 136.75 136.75 1.6K
10:33 136.82 136.82 136.82 136.82 0.4K
10:34 136.82 137.05 136.82 137.05 0.4K
10:35 137.05 137.05 137.05 137.05 0.2K
10:36 137.05 137.05 136.90 136.90 2.0K
10:37 136.90 136.90 136.90 136.90 0.2K
10:38 136.87 136.87 136.87 136.87 0.5K
10:39 136.87 136.87 136.70 136.70 1.2K
10:40 136.70 136.70 136.70 136.70 1.0K
10:41 136.70 136.85 136.70 136.72 0.7K
10:42 136.72 136.72 136.72 136.72 0.6K
10:43 136.72 136.72 136.72 136.72 0.1K
10:44 136.72 136.72 136.72 136.72 0.2K
10:45 136.72 136.72 136.66 136.66 1.4K
10:46 136.66 136.66 136.66 136.66 0.4K
10:47 136.66 136.83 136.66 136.83 0.6K
10:48 136.83 136.88 136.74 136.74 1.4K
10:49 136.74 136.74 136.74 136.74 0.4K
10:50 136.74 136.74 136.74 136.74 0.3K
10:51 136.74 136.74 136.74 136.74 0.3K
10:52 136.74 136.74 136.74 136.74 0.1K
10:53 136.74 136.74 136.74 136.74 1.1K
10:54 136.74 136.74 136.60 136.60 0.5K
10:55 136.60 136.60 136.60 136.60 0.1K
10:56 136.60 136.63 136.60 136.63 0.4K
10:57 136.63 136.63 136.63 136.63 0.9K
10:58 136.63 136.63 136.63 136.63 0.9K
10:59 136.63 136.63 136.63 136.63 0.3K
11:00 136.63 136.92 136.63 136.92 0.4K
11:01 136.84 136.84 136.61 136.61 2.1K
11:02 136.88 136.88 136.76 136.76 0.6K
11:03 136.88 136.88 136.82 136.82 9.6K
11:04 136.88 136.88 136.84 136.84 11.0K
11:05 136.84 136.84 136.84 136.84 0.8K
11:06 136.84 137.01 136.84 137.01 1.8K
11:07 137.01 137.01 136.92 136.92 0.3K
11:08 136.92 136.92 136.92 136.92 0.1K
11:09 136.92 136.92 136.92 136.92 0.9K
11:10 137.13 137.13 137.13 137.13 0.9K
11:11 137.13 137.14 137.11 137.14 1.8K
11:12 137.14 137.14 137.06 137.06 2.9K
11:13 137.00 137.00 137.00 137.00 0.3K
11:14 137.00 137.00 136.88 136.93 1.4K
11:15 136.93 136.93 136.89 136.89 0.2K
11:16 136.83 136.83 136.74 136.74 0.8K
11:17 136.74 136.74 136.67 136.67 0.6K
11:18 136.67 136.67 136.67 136.67 0.4K
11:19 136.72 136.84 136.72 136.84 1.0K
11:20 136.90 136.90 136.90 136.90 1.6K
11:21 136.90 137.23 136.90 137.23 0.7K
11:22 137.34 137.34 137.33 137.33 0.6K
11:23 137.33 137.33 137.33 137.33 0.4K
11:24 137.33 137.42 137.33 137.42 0.3K
11:25 137.42 137.49 137.40 137.40 0.5K
11:26 137.53 137.53 137.46 137.46 1.4K
11:27 137.43 137.44 137.43 137.44 1.2K
11:28 137.44 137.50 137.44 137.50 0.2K
11:29 137.50 137.53 137.50 137.53 2.5K
11:30 137.53 137.53 137.53 137.53 0.4K
11:31 137.53 137.53 137.27 137.27 0.8K
11:32 137.27 137.27 137.27 137.27 0.3K
11:33 137.27 137.32 137.27 137.31 0.8K
11:34 137.31 137.31 137.31 137.31 0.2K
11:35 137.31 137.42 137.24 137.42 1.1K
11:36 137.42 137.42 137.42 137.42 0.4K
11:37 137.42 137.49 137.35 137.49 1.3K
11:38 137.49 137.49 137.49 137.49 0.2K
11:39 137.49 137.49 137.49 137.49 0.1K
11:40 137.49 137.49 137.49 137.49 0.2K
11:41 137.49 137.49 137.36 137.36 0.9K
11:42 137.36 137.70 137.36 137.64 2.1K
11:43 137.71 137.71 137.65 137.65 1.7K
11:44 137.65 137.78 137.65 137.78 1.4K
11:45 137.78 137.78 137.41 137.41 2.6K
11:46 137.41 137.41 137.40 137.40 0.4K
11:47 137.40 137.40 137.40 137.40 0.5K
11:48 137.40 137.40 137.20 137.20 0.7K
11:49 137.20 137.20 137.20 137.20 1.2K
11:50 137.20 137.20 137.19 137.19 0.2K
11:51 137.19 137.19 137.19 137.19 0.1K
11:52 137.20 137.20 137.20 137.20 0.4K
11:53 137.20 137.26 137.20 137.26 1.3K
11:54 137.26 137.26 137.26 137.26 0.2K
11:55 137.26 137.26 137.26 137.26 0.1K
11:56 137.26 137.41 137.26 137.41 1.6K
11:57 137.35 137.35 137.35 137.35 1.8K
11:58 137.35 137.47 137.35 137.47 0.9K
11:59 137.47 137.57 137.47 137.57 1.0K
12:00 137.57 137.59 137.57 137.59 0.5K
12:01 137.59 137.59 137.59 137.59 0.2K
12:02 137.59 137.61 137.59 137.61 0.4K
12:03 137.61 137.61 137.49 137.49 0.2K
12:04 137.60 137.60 137.60 137.60 0.6K
12:05 137.60 137.68 137.60 137.68 0.3K
12:06 137.68 137.68 137.68 137.68 0.1K
12:07 137.68 137.68 137.68 137.68 0.2K
12:08 137.68 137.68 137.60 137.60 0.4K
12:09 137.60 137.71 137.60 137.71 0.7K
12:10 137.71 137.71 137.62 137.63 0.6K
12:11 137.63 137.63 137.63 137.63 0.3K
12:12 137.63 137.84 137.63 137.83 2.1K
12:13 137.89 138.00 137.89 138.00 1.2K
12:14 138.05 138.05 138.04 138.04 0.9K
12:15 138.04 138.05 137.99 138.05 3.4K
12:16 138.05 138.13 138.05 138.13 0.9K
12:17 138.13 138.13 138.13 138.13 0.3K
12:18 138.13 138.27 138.13 138.27 0.7K
12:19 138.26 138.26 138.13 138.13 0.6K
12:20 138.13 138.13 138.13 138.13 0.3K
12:21 138.13 138.13 138.13 138.13 0.1K
12:22 138.13 138.26 138.13 138.15 0.6K
12:23 138.15 138.15 138.06 138.06 1.3K
12:24 138.06 138.29 138.06 138.29 0.2K
12:25 138.29 138.29 138.29 138.29 0.2K
12:26 138.40 138.40 138.29 138.33 3.6K
12:27 138.33 138.33 138.25 138.30 2.4K
12:28 138.29 138.29 138.29 138.29 0.4K
12:29 138.29 138.29 138.20 138.20 1.3K
12:30 138.20 138.46 138.20 138.44 0.7K
12:31 138.44 138.47 138.44 138.47 0.6K
12:32 138.47 138.47 138.47 138.47 0.4K
12:33 138.42 138.42 138.42 138.42 0.1K
12:34 138.42 138.42 138.42 138.42 0.1K
12:35 138.42 138.43 138.42 138.43 0.6K
12:36 138.43 138.50 138.43 138.50 0.8K
12:37 138.43 138.43 138.33 138.36 2.1K
12:38 138.36 138.36 138.18 138.18 1.7K
12:39 138.14 138.14 138.14 138.14 0.7K
12:40 138.14 138.14 138.14 138.14 0.4K
12:41 138.14 138.14 138.09 138.09 0.8K
12:42 138.09 138.09 138.07 138.07 0.4K
12:43 138.07 138.07 138.07 138.07 0.2K
12:44 138.05 138.05 138.05 138.05 0.1K
12:45 138.05 138.06 138.05 138.06 0.3K
12:46 138.06 138.06 138.06 138.06 0.2K
12:47 138.06 138.06 138.06 138.06 0.5K
12:48 138.06 138.24 138.06 138.24 2.2K
12:49 138.24 138.41 138.24 138.41 0.8K
12:50 138.40 138.64 138.40 138.64 1.9K
12:51 138.64 138.64 138.64 138.64 0.1K
12:52 138.64 138.80 138.64 138.80 0.4K
12:53 138.76 138.76 138.76 138.76 0.6K
12:54 138.61 138.61 138.57 138.57 2.4K
12:55 138.57 138.65 138.57 138.65 1.2K
12:56 138.65 138.65 138.65 138.65 0.8K
12:57 138.65 138.65 138.61 138.61 0.7K
12:58 138.61 138.64 138.61 138.64 0.4K
12:59 138.64 138.64 138.64 138.64 0.0K
13:00 138.64 138.69 138.64 138.69 1.1K
13:01 138.69 138.75 138.69 138.75 0.4K
13:02 138.75 138.75 138.75 138.75 0.2K
13:03 138.75 138.75 138.75 138.75 0.2K
13:04 138.75 138.87 138.75 138.87 0.3K
13:05 138.87 138.87 138.86 138.86 0.9K
13:06 138.86 138.86 138.86 138.86 0.5K
13:07 138.86 139.01 138.86 139.01 1.3K
13:08 139.08 139.25 139.08 139.25 1.3K
13:09 139.24 139.41 139.24 139.41 4.4K
13:10 139.32 139.32 139.31 139.31 0.6K
13:11 139.31 139.31 139.31 139.31 0.9K
13:12 139.31 139.31 139.31 139.31 0.3K
13:13 139.31 139.65 139.31 139.65 1.0K
13:14 139.68 139.68 139.40 139.40 4.1K
13:15 139.40 139.48 139.40 139.48 0.5K
13:16 139.48 139.48 139.45 139.45 1.3K
13:17 139.45 139.45 139.45 139.45 0.1K
13:18 139.45 139.45 139.45 139.45 1.1K
13:19 139.45 139.45 139.45 139.45 0.5K
13:20 139.45 139.45 139.32 139.32 2.1K
13:21 139.31 139.31 139.31 139.31 1.9K
13:22 139.31 139.31 139.00 139.00 1.2K
13:23 139.00 139.00 138.91 138.91 0.6K
13:24 138.91 138.95 138.91 138.95 0.4K
13:25 138.95 138.98 138.95 138.98 0.9K
13:26 138.98 138.98 138.98 138.98 0.3K
13:27 138.98 138.98 138.98 138.98 0.3K
13:28 138.98 138.98 138.85 138.85 1.0K
13:29 138.85 138.85 138.85 138.85 0.3K
13:30 138.85 138.85 138.85 138.85 0.5K
13:31 138.85 138.85 138.67 138.67 1.9K
13:32 138.67 138.67 138.59 138.59 0.6K
13:33 138.59 138.59 138.53 138.53 0.5K
13:34 138.53 138.53 138.41 138.41 0.5K
13:35 138.41 138.41 138.41 138.41 0.0K
13:36 138.41 138.41 138.40 138.40 0.6K
13:37 138.61 138.61 138.61 138.61 0.3K
13:38 138.61 138.61 138.32 138.36 0.8K
13:39 138.36 138.36 138.24 138.24 0.2K
13:40 138.24 138.24 138.24 138.24 0.2K
13:41 138.24 138.24 138.24 138.24 0.0K
13:42 138.24 138.24 138.07 138.07 1.0K
13:43 138.07 138.07 138.07 138.07 0.8K
13:44 138.00 138.00 138.00 138.00 0.6K
13:45 138.00 138.00 137.73 137.85 0.8K
13:46 137.85 137.85 137.85 137.85 0.6K
13:47 137.85 137.85 137.85 137.85 0.1K
13:48 137.85 137.85 137.84 137.84 0.5K
13:49 137.71 137.77 137.68 137.68 1.4K
13:50 137.58 137.60 137.58 137.60 1.3K
13:51 137.60 137.60 137.60 137.60 0.2K
13:52 137.60 137.62 137.60 137.62 0.6K
13:53 137.62 137.62 137.62 137.62 0.3K
13:54 137.62 137.62 137.62 137.62 0.2K
13:55 137.60 137.78 137.60 137.78 3.0K
13:56 137.78 137.88 137.78 137.88 1.3K
13:57 137.88 138.03 137.88 138.03 0.6K
13:58 138.03 138.03 137.82 137.93 2.8K
13:59 137.93 137.93 137.91 137.92 0.4K
14:00 137.92 137.92 137.92 137.92 0.0K
14:01 137.92 137.92 137.92 137.92 0.2K
14:02 137.92 137.92 137.92 137.92 0.1K
14:03 137.92 137.92 137.91 137.91 0.5K
14:04 137.91 137.91 137.83 137.83 1.3K
14:05 137.83 137.83 137.77 137.78 2.2K
14:06 137.78 137.78 137.70 137.70 2.1K
14:07 137.70 137.70 137.53 137.53 0.3K
14:08 137.53 137.54 137.53 137.54 0.2K
14:09 137.67 137.67 137.52 137.52 2.2K
14:10 137.52 137.52 137.52 137.52 0.2K
14:11 137.52 137.52 137.51 137.51 0.5K
14:12 137.51 137.51 137.51 137.51 0.1K
14:13 137.51 137.51 137.50 137.51 0.5K
14:14 137.51 137.67 137.51 137.67 2.1K
14:15 137.61 137.61 137.61 137.61 1.6K
14:16 137.56 137.56 137.56 137.56 0.9K
14:17 137.56 137.56 137.56 137.56 0.2K
14:18 137.50 137.50 137.50 137.50 1.3K
14:19 137.50 137.59 137.50 137.59 0.6K
14:20 137.59 137.59 137.59 137.59 0.5K
14:21 137.59 137.59 137.59 137.59 0.3K
14:22 137.59 137.59 137.59 137.59 0.4K
14:23 137.59 137.59 137.49 137.49 0.8K
14:24 137.48 137.48 137.48 137.48 1.2K
14:25 137.48 137.48 137.29 137.29 1.5K
14:26 137.29 137.29 137.15 137.15 0.8K
14:27 137.15 137.15 137.15 137.15 0.4K
14:28 137.15 137.15 137.15 137.15 0.7K
14:29 137.15 137.15 137.04 137.04 2.1K
14:30 137.04 137.04 136.94 136.95 1.0K
14:31 136.93 137.05 136.93 137.05 3.9K
14:32 137.05 137.20 137.05 137.20 2.4K
14:33 137.20 137.20 137.20 137.20 0.1K
14:34 137.20 137.24 137.20 137.24 1.6K
14:35 137.24 137.24 137.24 137.24 0.0K
14:36 137.24 137.49 137.24 137.49 1.9K
14:37 137.49 137.49 137.49 137.49 0.3K
14:38 137.49 137.49 137.49 137.49 0.5K
14:39 137.49 137.49 137.49 137.49 0.3K
14:40 137.49 137.49 137.49 137.49 0.3K
14:41 137.49 137.49 137.49 137.49 0.7K
14:42 137.49 137.49 137.49 137.49 0.2K
14:43 137.49 137.90 137.49 137.89 1.5K
14:44 137.89 137.89 137.74 137.74 1.1K
14:45 137.74 137.82 137.74 137.82 1.5K
14:46 137.82 137.82 137.82 137.82 0.4K
14:47 137.82 137.82 137.82 137.82 0.2K
14:48 137.82 137.82 137.65 137.65 2.1K
14:49 137.65 137.65 137.65 137.65 0.3K
14:50 137.65 137.70 137.65 137.70 0.8K
14:51 137.70 137.70 137.60 137.60 0.4K
14:52 137.60 137.60 137.55 137.55 2.2K
14:53 137.67 137.67 137.55 137.61 1.5K
14:54 137.67 137.70 137.66 137.70 1.9K
14:55 137.70 137.74 137.70 137.74 0.7K
14:56 137.74 137.75 137.74 137.75 0.9K
14:57 137.75 137.75 137.52 137.52 4.8K
14:58 137.52 137.52 137.51 137.51 1.3K
14:59 137.51 137.51 137.45 137.45 3.4K
15:00 137.39 137.39 137.26 137.26 4.0K
15:01 137.30 137.50 137.30 137.50 5.1K
15:02 137.51 137.59 137.51 137.59 1.3K
15:03 137.59 137.65 137.59 137.65 0.5K
15:04 137.65 137.79 137.65 137.79 1.0K
15:05 137.95 137.95 137.75 137.75 1.5K
15:06 137.75 137.75 137.75 137.75 0.4K
15:07 137.75 137.87 137.75 137.87 0.5K
15:08 137.87 137.87 137.87 137.87 1.2K
15:09 137.87 137.87 137.74 137.75 5.2K
15:10 137.75 137.75 137.75 137.75 0.6K
15:11 137.75 137.75 137.75 137.75 1.0K
15:12 137.75 137.77 137.75 137.77 0.5K
15:13 137.77 137.78 137.70 137.78 1.9K
15:14 137.78 137.78 137.77 137.77 0.9K
15:15 137.77 137.77 137.77 137.77 1.1K
15:16 137.66 137.77 137.66 137.74 8.0K
15:17 137.67 137.73 137.67 137.73 1.5K
15:18 137.73 137.73 137.73 137.73 1.2K
15:19 137.73 137.73 137.59 137.59 3.6K
15:20 137.59 137.65 137.59 137.62 2.7K
15:21 137.62 137.81 137.62 137.78 7.0K
15:22 137.60 137.60 137.44 137.44 4.9K
15:23 137.44 137.47 137.43 137.47 2.2K
15:24 137.48 137.66 137.48 137.66 4.6K
15:25 137.66 137.89 137.66 137.89 1.3K
15:26 137.89 137.89 137.76 137.76 3.7K
15:27 137.76 137.84 137.76 137.84 1.9K
15:28 137.88 137.92 137.88 137.92 1.3K
15:29 137.92 137.93 137.92 137.93 1.5K
15:30 137.93 138.01 137.93 138.01 2.0K
15:31 138.01 138.01 137.91 137.98 2.5K
15:32 137.98 137.98 137.98 137.98 1.3K
15:33 138.15 138.19 138.15 138.19 2.0K
15:34 138.19 138.33 138.19 138.33 1.2K
15:35 138.33 138.40 138.33 138.38 1.5K
15:36 138.31 138.31 138.18 138.18 3.7K
15:37 138.17 138.25 138.17 138.22 3.8K
15:38 138.22 138.26 138.22 138.26 2.0K
15:39 138.27 138.27 138.23 138.23 2.6K
15:40 138.23 138.23 138.03 138.03 1.7K
15:41 138.03 138.07 138.03 138.07 3.1K
15:42 138.07 138.12 138.07 138.11 6.7K
15:43 138.11 138.21 138.11 138.21 2.7K
15:44 138.21 138.26 138.21 138.26 1.3K
15:45 138.26 138.38 138.26 138.38 1.5K
15:46 138.38 138.51 138.38 138.51 3.4K
15:47 138.51 138.55 138.46 138.46 3.4K
15:48 138.46 138.61 138.46 138.61 3.0K
15:49 138.61 138.63 138.61 138.63 1.3K
15:50 138.67 138.77 138.67 138.74 11.7K
15:51 138.96 138.96 138.56 138.56 12.2K
15:52 138.62 138.81 138.62 138.81 4.5K
15:53 138.82 138.82 138.64 138.74 8.3K
15:54 138.74 138.74 138.65 138.73 7.2K
15:55 138.75 138.86 138.75 138.81 11.4K
15:56 138.82 138.86 138.80 138.83 8.6K
15:57 138.88 138.88 138.72 138.83 14.5K
15:58 138.83 138.83 138.73 138.76 13.1K
15:59 138.75 138.82 138.75 138.80 13.7K
16:00 138.83 138.90 138.71 138.75 339.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available