Jabil Circuit

JBL
🏛️ usa →
215.69
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 173.59 174.12 173.59 174.12 17.2K
09:32 174.20 174.20 174.12 174.12 1.2K
09:33 174.43 174.43 174.43 174.43 0.6K
09:34 174.25 174.25 174.25 174.25 1.1K
09:35 174.25 174.25 173.99 173.99 4.6K
09:36 173.99 174.18 173.80 173.80 1.4K
09:37 173.73 173.73 173.73 173.73 0.5K
09:38 173.73 173.76 173.73 173.76 0.2K
09:39 173.76 173.76 173.36 173.36 1.2K
09:40 173.36 173.98 173.36 173.98 0.5K
09:41 173.98 173.98 173.80 173.80 0.9K
09:42 173.72 173.75 173.61 173.75 3.8K
09:43 173.75 173.75 173.58 173.58 4.8K
09:44 173.63 173.63 173.49 173.49 0.8K
09:45 173.49 173.49 173.37 173.37 0.3K
09:46 173.46 173.52 173.32 173.52 4.4K
09:47 173.52 173.52 173.46 173.46 1.9K
09:48 173.46 173.47 173.46 173.47 0.4K
09:49 173.47 173.57 173.47 173.53 2.4K
09:50 173.79 173.79 173.64 173.64 3.3K
09:51 173.64 173.64 173.53 173.53 1.4K
09:52 173.48 173.48 173.36 173.36 2.7K
09:53 173.32 173.43 173.32 173.43 1.7K
09:54 173.67 173.67 173.67 173.67 2.6K
09:55 173.67 173.67 173.41 173.41 0.8K
09:56 173.54 173.65 173.54 173.65 0.5K
09:57 173.65 173.65 173.65 173.65 0.2K
09:58 173.53 173.53 173.53 173.53 0.7K
09:59 173.53 173.57 173.53 173.57 0.8K
10:00 173.57 173.57 173.57 173.57 1.4K
10:01 173.19 173.19 173.19 173.19 3.0K
10:02 173.23 173.23 173.23 173.23 1.6K
10:03 173.23 173.23 173.23 173.23 0.6K
10:04 173.15 173.15 173.15 173.15 0.2K
10:05 173.15 173.15 172.99 172.99 1.6K
10:06 172.99 172.99 172.91 172.91 6.0K
10:07 172.91 172.91 172.48 172.48 1.8K
10:08 172.48 172.73 172.48 172.73 3.0K
10:09 172.73 172.73 172.51 172.51 0.5K
10:10 172.51 172.69 172.39 172.69 1.5K
10:11 172.76 172.83 172.76 172.83 1.7K
10:12 172.83 172.88 172.83 172.88 0.4K
10:13 173.04 173.04 173.04 173.04 1.3K
10:14 173.04 173.49 173.04 173.31 4.8K
10:15 173.36 173.36 173.36 173.36 1.0K
10:16 173.36 173.36 173.36 173.36 0.5K
10:17 173.36 173.36 173.36 173.36 0.3K
10:18 173.36 173.88 173.36 173.81 2.2K
10:19 173.81 173.81 173.81 173.81 0.3K
10:20 173.81 173.97 173.81 173.97 1.3K
10:21 173.97 173.97 173.97 173.97 0.6K
10:22 173.97 173.97 173.97 173.97 2.2K
10:23 173.71 173.71 173.69 173.69 1.5K
10:24 173.59 173.59 173.59 173.59 3.8K
10:25 173.92 174.06 173.92 174.06 1.8K
10:26 174.06 174.06 174.06 174.06 0.3K
10:27 174.06 174.06 174.02 174.02 1.5K
10:28 173.90 174.16 173.90 174.13 3.6K
10:29 174.13 174.13 174.13 174.13 0.5K
10:30 174.13 174.26 174.13 174.26 0.7K
10:31 174.26 174.27 174.11 174.27 1.5K
10:32 174.27 174.27 174.27 174.27 1.0K
10:33 174.27 174.27 174.27 174.27 0.1K
10:34 174.27 174.27 174.21 174.21 0.4K
10:35 174.21 174.32 174.21 174.31 0.7K
10:36 174.33 174.33 174.12 174.12 8.8K
10:37 174.12 174.12 174.00 174.00 2.2K
10:38 174.00 174.00 173.65 173.65 1.5K
10:39 173.70 173.70 173.49 173.56 1.8K
10:40 173.56 173.56 173.50 173.50 0.1K
10:41 173.50 173.56 173.50 173.55 0.6K
10:42 173.40 173.40 173.28 173.30 25.0K
10:43 173.50 173.72 173.50 173.69 11.0K
10:44 173.69 173.69 173.50 173.50 1.8K
10:45 173.50 173.52 173.45 173.45 0.3K
10:46 173.45 173.45 173.30 173.30 2.9K
10:47 173.30 173.30 173.12 173.12 1.2K
10:48 173.08 173.31 173.08 173.31 3.6K
10:49 173.31 173.31 173.31 173.31 0.9K
10:50 173.31 173.43 173.31 173.43 0.5K
10:51 173.43 173.43 173.15 173.18 2.1K
10:52 173.06 173.06 173.06 173.06 0.8K
10:53 173.06 173.12 173.06 173.06 0.5K
10:54 173.06 173.06 173.06 173.06 0.3K
10:55 173.07 173.30 173.07 173.30 2.6K
10:56 173.30 173.30 173.30 173.30 0.2K
10:57 173.30 173.40 173.30 173.40 0.9K
10:58 173.38 173.45 173.38 173.45 1.1K
10:59 173.45 173.61 173.45 173.55 1.3K
11:00 173.55 173.68 173.55 173.68 0.5K
11:01 173.73 173.73 173.68 173.68 2.6K
11:02 173.68 173.84 173.68 173.84 1.6K
11:03 173.84 173.84 173.84 173.84 0.2K
11:04 173.84 173.84 173.81 173.81 0.6K
11:05 173.81 173.98 173.81 173.98 0.5K
11:06 173.98 173.98 173.77 173.84 4.2K
11:07 173.81 173.84 173.81 173.84 0.8K
11:08 173.84 173.84 173.72 173.72 2.0K
11:09 173.72 173.72 173.58 173.58 1.0K
11:10 173.58 173.58 173.58 173.58 0.2K
11:11 173.58 173.69 173.58 173.69 1.1K
11:12 173.69 173.71 173.69 173.71 1.4K
11:13 173.71 173.71 173.71 173.71 0.2K
11:14 173.71 173.71 173.71 173.71 0.3K
11:15 173.73 173.82 173.73 173.82 4.0K
11:16 173.82 173.82 173.82 173.82 0.4K
11:17 173.82 173.82 173.82 173.82 0.2K
11:18 173.82 173.82 173.26 173.42 5.3K
11:19 173.42 173.54 173.42 173.54 1.4K
11:20 173.54 173.70 173.54 173.70 1.2K
11:21 173.77 173.77 173.62 173.62 0.9K
11:22 173.62 173.62 173.62 173.62 1.8K
11:23 173.62 173.62 173.62 173.62 0.7K
11:24 173.62 173.62 173.62 173.62 0.4K
11:25 173.62 173.62 173.62 173.62 0.5K
11:26 173.62 173.62 173.62 173.62 1.3K
11:27 173.62 173.62 173.33 173.33 0.2K
11:28 173.33 173.33 173.33 173.33 0.4K
11:29 173.32 173.33 173.30 173.30 2.0K
11:30 173.30 173.30 173.30 173.30 0.5K
11:31 173.13 173.13 172.72 172.75 4.6K
11:32 172.75 172.75 172.61 172.61 19.0K
11:33 172.61 172.90 172.61 172.90 2.0K
11:34 172.90 172.92 172.90 172.92 0.9K
11:35 172.93 172.94 172.93 172.94 1.3K
11:36 172.94 172.94 172.87 172.87 0.7K
11:37 172.87 173.05 172.87 173.05 1.7K
11:38 173.05 173.05 173.05 173.05 2.0K
11:39 173.05 173.05 172.99 173.05 0.7K
11:40 173.05 173.07 173.00 173.00 8.2K
11:41 173.00 173.02 173.00 173.02 3.6K
11:42 173.02 173.08 173.02 173.06 1.6K
11:43 173.08 173.20 173.08 173.20 2.9K
11:44 173.17 173.26 173.17 173.26 3.2K
11:45 173.25 173.25 173.01 173.01 5.8K
11:46 173.01 173.01 172.96 172.96 1.3K
11:47 172.96 172.99 172.96 172.99 0.8K
11:48 172.99 173.00 172.99 173.00 0.3K
11:49 173.00 173.00 173.00 173.00 0.3K
11:50 173.08 173.11 173.08 173.11 4.5K
11:51 173.12 173.14 173.12 173.14 3.4K
11:52 173.14 173.26 173.14 173.22 1.3K
11:53 173.22 173.33 173.22 173.33 0.6K
11:54 173.33 173.33 173.31 173.31 0.5K
11:55 173.31 173.32 173.30 173.32 1.0K
11:56 173.32 173.41 173.32 173.41 1.6K
11:57 173.41 173.41 173.41 173.41 0.3K
11:58 173.37 173.37 173.34 173.34 1.1K
11:59 173.35 173.35 173.25 173.25 3.3K
12:00 173.25 173.25 173.25 173.25 0.8K
12:01 173.25 173.25 173.25 173.25 0.4K
12:02 173.25 173.25 173.25 173.25 0.2K
12:03 173.25 173.25 173.25 173.25 0.8K
12:04 173.25 173.33 173.25 173.33 0.7K
12:05 173.33 173.34 173.33 173.34 0.3K
12:06 173.34 173.34 173.30 173.30 3.5K
12:07 173.30 173.30 173.30 173.30 0.6K
12:08 173.30 173.32 173.30 173.32 0.7K
12:09 173.32 173.32 173.27 173.27 3.2K
12:10 173.27 173.27 173.27 173.27 4.3K
12:11 173.22 173.27 173.22 173.26 1.6K
12:12 173.11 173.11 173.11 173.11 1.5K
12:13 173.11 173.11 173.10 173.10 0.4K
12:14 173.08 173.08 172.91 172.91 2.5K
12:15 172.91 172.91 172.86 172.86 0.5K
12:16 172.97 173.01 172.86 173.01 1.3K
12:17 173.01 173.01 173.01 173.01 2.6K
12:18 172.97 173.01 172.97 173.01 2.3K
12:19 173.01 173.01 172.92 172.92 0.7K
12:20 173.01 173.16 173.01 173.16 2.0K
12:21 173.13 173.13 173.13 173.13 1.7K
12:22 173.13 173.13 173.08 173.08 0.5K
12:23 173.08 173.16 173.08 173.16 0.5K
12:24 173.16 173.16 173.09 173.11 1.4K
12:25 173.11 173.19 173.11 173.19 1.0K
12:26 173.19 173.30 173.19 173.30 2.4K
12:27 173.30 173.44 173.30 173.44 1.1K
12:28 173.44 173.44 173.38 173.38 1.9K
12:29 173.38 173.38 173.38 173.38 0.8K
12:30 173.38 173.38 173.38 173.38 0.5K
12:31 173.38 173.42 173.38 173.42 0.8K
12:32 173.53 173.53 173.53 173.53 1.9K
12:33 173.49 173.49 173.49 173.49 0.2K
12:34 173.49 173.49 173.38 173.38 1.5K
12:35 173.38 173.38 173.38 173.38 0.2K
12:36 173.43 173.43 173.43 173.43 4.1K
12:37 173.43 173.43 173.28 173.28 1.7K
12:38 173.28 173.28 173.28 173.28 0.3K
12:39 173.28 173.28 173.28 173.28 0.3K
12:40 173.28 173.28 173.27 173.27 1.2K
12:41 173.27 173.28 173.27 173.28 1.1K
12:42 173.28 173.28 173.28 173.28 0.3K
12:43 173.28 173.28 173.22 173.22 1.3K
12:44 173.22 173.22 173.17 173.17 0.4K
12:45 173.17 173.17 173.17 173.17 0.2K
12:46 173.17 173.17 173.17 173.17 0.3K
12:47 173.17 173.17 173.17 173.17 0.2K
12:48 173.17 173.17 173.17 173.17 0.8K
12:49 173.17 173.17 173.17 173.17 0.3K
12:50 173.32 173.35 173.32 173.35 3.6K
12:51 173.36 173.40 173.36 173.40 1.3K
12:52 173.40 173.40 173.40 173.40 0.7K
12:53 173.40 173.40 173.26 173.34 0.7K
12:54 173.34 173.34 173.34 173.34 0.1K
12:55 173.34 173.34 173.34 173.34 0.5K
12:56 173.35 173.35 173.35 173.35 1.6K
12:57 173.35 173.35 173.35 173.35 0.2K
12:58 173.35 173.35 173.28 173.28 2.8K
12:59 173.29 173.31 173.29 173.31 0.7K
13:00 173.30 173.30 173.30 173.30 1.3K
13:01 173.30 173.38 173.27 173.38 2.6K
13:02 173.38 173.38 173.33 173.33 1.1K
13:03 173.35 173.35 173.35 173.35 1.5K
13:04 173.35 173.35 173.28 173.28 3.2K
13:05 173.18 173.18 173.18 173.18 1.6K
13:06 173.18 173.18 173.18 173.18 1.0K
13:07 173.18 173.18 173.07 173.07 1.9K
13:08 173.07 173.10 173.06 173.10 0.4K
13:09 173.10 173.10 173.08 173.08 0.5K
13:10 173.08 173.08 172.97 172.97 1.9K
13:11 173.07 173.08 173.07 173.08 0.8K
13:12 173.08 173.08 173.07 173.07 0.5K
13:13 173.07 173.07 173.04 173.04 0.6K
13:14 173.04 173.04 173.04 173.04 0.6K
13:15 173.04 173.04 173.03 173.03 0.4K
13:16 173.03 173.03 173.03 173.03 0.4K
13:17 172.96 172.98 172.96 172.98 1.6K
13:18 173.03 173.03 173.03 173.03 0.6K
13:19 173.03 173.03 172.95 173.03 0.7K
13:20 173.03 173.03 172.95 173.03 1.2K
13:21 173.03 173.03 172.91 172.92 4.6K
13:22 172.92 172.92 172.92 172.92 0.1K
13:23 172.92 172.98 172.92 172.98 1.2K
13:24 172.98 172.98 172.98 172.98 1.8K
13:25 172.98 172.98 172.98 172.98 0.5K
13:26 172.97 172.97 172.97 172.97 1.2K
13:27 172.97 173.04 172.97 173.01 2.1K
13:28 172.97 173.01 172.97 173.01 2.3K
13:29 173.01 173.02 173.01 173.02 0.9K
13:30 173.02 173.02 173.02 173.02 0.4K
13:31 173.02 173.02 173.02 173.02 0.9K
13:32 173.02 173.02 172.90 172.90 4.8K
13:33 172.90 172.90 172.90 172.90 0.3K
13:34 172.90 172.90 172.90 172.90 0.7K
13:35 172.90 172.90 172.90 172.90 0.2K
13:36 172.90 172.92 172.90 172.92 2.4K
13:37 172.92 172.92 172.87 172.91 1.4K
13:38 172.94 172.94 172.78 172.78 2.5K
13:39 172.78 172.87 172.78 172.87 0.4K
13:40 172.75 172.83 172.75 172.83 1.5K
13:41 172.83 172.83 172.81 172.81 1.1K
13:42 172.81 172.81 172.81 172.81 1.3K
13:43 172.82 172.85 172.78 172.85 7.7K
13:44 173.03 173.03 173.03 173.03 6.8K
13:45 173.03 173.03 173.03 173.03 1.5K
13:46 173.03 173.03 173.03 173.03 0.2K
13:47 173.03 173.03 173.03 173.03 0.4K
13:48 172.89 173.00 172.89 173.00 0.6K
13:49 173.00 173.11 172.89 173.11 2.5K
13:50 173.11 173.11 173.11 173.11 0.5K
13:51 173.11 173.13 173.11 173.13 0.6K
13:52 173.13 173.13 173.13 173.13 0.6K
13:53 173.13 173.13 173.13 173.13 0.5K
13:54 173.13 173.18 173.13 173.18 1.1K
13:55 173.23 173.23 173.23 173.23 0.6K
13:56 173.23 173.25 173.21 173.25 1.2K
13:57 173.25 173.25 173.25 173.25 0.8K
13:58 173.25 173.25 173.19 173.19 0.4K
13:59 173.23 173.23 173.12 173.12 1.5K
14:00 173.12 173.12 173.12 173.12 0.3K
14:01 173.14 173.19 173.12 173.19 2.6K
14:02 173.13 173.13 173.13 173.13 1.0K
14:03 173.04 173.04 173.04 173.04 0.6K
14:04 173.04 173.04 173.04 173.04 0.6K
14:05 173.04 173.04 172.91 172.91 1.1K
14:06 172.91 172.93 172.91 172.93 1.9K
14:07 172.99 172.99 172.97 172.97 1.3K
14:08 172.97 172.98 172.97 172.98 0.4K
14:09 172.94 172.94 172.87 172.94 1.1K
14:10 172.94 172.94 172.87 172.87 1.9K
14:11 172.87 172.87 172.84 172.84 0.3K
14:12 172.84 172.88 172.80 172.88 0.6K
14:13 172.88 172.88 172.78 172.78 0.3K
14:14 172.78 172.85 172.74 172.85 1.6K
14:15 172.87 172.87 172.87 172.87 1.1K
14:16 172.87 172.87 172.87 172.87 0.9K
14:17 172.82 172.82 172.82 172.82 0.6K
14:18 172.82 172.82 172.82 172.82 0.6K
14:19 172.82 172.82 172.76 172.76 1.8K
14:20 172.76 172.76 172.66 172.66 1.3K
14:21 172.66 172.73 172.64 172.73 0.8K
14:22 172.73 172.73 172.72 172.72 0.3K
14:23 172.72 172.72 172.70 172.70 0.8K
14:24 172.70 172.70 172.70 172.70 0.3K
14:25 172.70 172.71 172.70 172.71 0.3K
14:26 172.69 172.70 172.68 172.70 3.3K
14:27 172.70 172.70 172.67 172.67 0.7K
14:28 172.67 172.67 172.63 172.67 0.5K
14:29 172.67 172.67 172.65 172.65 3.5K
14:30 172.65 172.65 172.65 172.65 0.5K
14:31 172.65 172.66 172.61 172.63 10.6K
14:32 172.63 172.66 172.63 172.66 0.6K
14:33 172.66 172.66 172.65 172.65 0.5K
14:34 172.65 172.65 172.65 172.65 0.3K
14:35 172.65 172.65 172.65 172.65 1.4K
14:36 172.65 172.66 172.65 172.66 1.9K
14:37 172.58 172.64 172.58 172.64 0.5K
14:38 172.64 172.64 172.47 172.47 1.7K
14:39 172.47 172.52 172.47 172.52 0.4K
14:40 172.57 172.57 172.57 172.57 1.2K
14:41 172.57 172.57 172.41 172.45 2.2K
14:42 172.45 172.45 172.45 172.45 1.2K
14:43 172.40 172.42 172.40 172.42 0.4K
14:44 172.42 172.42 172.36 172.39 2.4K
14:45 172.42 172.42 172.42 172.42 1.2K
14:46 172.42 172.42 172.42 172.42 0.5K
14:47 172.44 172.44 172.44 172.44 0.6K
14:48 172.44 172.44 172.41 172.41 1.6K
14:49 172.41 172.41 172.41 172.41 0.9K
14:50 172.41 172.41 172.26 172.26 2.2K
14:51 172.26 172.26 172.17 172.25 1.1K
14:52 172.25 172.25 172.18 172.18 0.5K
14:53 172.18 172.31 172.18 172.31 1.9K
14:54 172.31 172.31 172.31 172.31 0.2K
14:55 172.31 172.32 172.31 172.32 0.7K
14:56 172.32 172.32 172.32 172.32 0.9K
14:57 172.31 172.31 172.31 172.31 2.5K
14:58 172.31 172.32 172.31 172.32 1.6K
14:59 172.32 172.32 172.32 172.32 0.8K
15:00 172.32 172.32 172.30 172.30 1.2K
15:01 172.24 172.24 172.24 172.24 1.3K
15:02 172.24 172.30 172.24 172.28 4.4K
15:03 172.28 172.28 172.19 172.19 2.9K
15:04 172.21 172.22 172.21 172.22 2.9K
15:05 172.22 172.22 172.22 172.22 1.0K
15:06 172.22 172.22 172.04 172.11 4.4K
15:07 172.10 172.10 172.10 172.10 0.8K
15:08 172.10 172.11 172.10 172.11 0.4K
15:09 172.11 172.12 172.11 172.12 0.9K
15:10 172.14 172.14 172.14 172.14 1.3K
15:11 172.14 172.14 172.07 172.07 0.9K
15:12 172.07 172.09 172.07 172.09 2.1K
15:13 172.09 172.10 171.97 171.97 4.9K
15:14 171.97 172.02 171.95 171.95 2.3K
15:15 171.95 172.07 171.95 172.06 3.2K
15:16 172.06 172.07 172.06 172.07 1.0K
15:17 172.07 172.09 172.07 172.09 2.0K
15:18 172.08 172.08 171.97 172.05 2.4K
15:19 172.05 172.06 172.04 172.06 1.0K
15:20 172.06 172.14 172.06 172.14 3.3K
15:21 172.19 172.19 172.19 172.19 1.3K
15:22 172.19 172.22 172.17 172.22 8.8K
15:23 172.24 172.24 172.18 172.19 2.9K
15:24 172.19 172.19 172.13 172.13 1.0K
15:25 172.13 172.17 172.13 172.17 0.5K
15:26 172.18 172.18 172.11 172.11 2.9K
15:27 172.10 172.10 172.08 172.08 1.0K
15:28 172.08 172.10 172.08 172.10 2.2K
15:29 172.10 172.10 172.10 172.10 0.8K
15:30 172.10 172.10 172.03 172.03 2.3K
15:31 172.03 172.20 172.03 172.20 4.6K
15:32 172.20 172.20 172.18 172.18 2.1K
15:33 172.18 172.18 172.09 172.09 4.8K
15:34 172.09 172.09 172.08 172.08 1.2K
15:35 172.08 172.12 172.04 172.04 2.2K
15:36 172.04 172.08 172.04 172.08 2.5K
15:37 172.08 172.12 172.07 172.12 4.2K
15:38 172.12 172.14 172.12 172.14 2.4K
15:39 172.15 172.16 172.15 172.16 3.4K
15:40 172.16 172.16 172.15 172.15 2.3K
15:41 172.15 172.15 172.08 172.08 3.3K
15:42 172.08 172.17 172.08 172.08 4.6K
15:43 172.08 172.12 172.08 172.12 1.6K
15:44 172.12 172.13 172.12 172.13 2.6K
15:45 172.16 172.17 172.16 172.17 1.0K
15:46 172.16 172.16 172.11 172.11 3.4K
15:47 172.15 172.16 172.06 172.13 5.4K
15:48 172.09 172.10 172.08 172.08 8.5K
15:49 172.08 172.09 172.00 172.00 6.9K
15:50 172.06 172.06 172.03 172.03 3.0K
15:51 171.90 171.92 171.90 171.92 4.9K
15:52 171.92 171.93 171.85 171.91 7.3K
15:53 171.93 172.01 171.93 172.01 6.4K
15:54 172.01 172.03 171.97 171.97 4.4K
15:55 171.98 172.01 171.88 171.91 17.3K
15:56 171.92 171.93 171.77 171.80 12.1K
15:57 171.85 171.91 171.84 171.89 11.0K
15:58 171.89 171.89 171.74 171.79 16.5K
15:59 171.79 171.87 171.76 171.80 19.5K
16:00 171.94 171.98 171.92 171.97 176.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available