Jabil Circuit

JBL
🏛️ usa →
217.17
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 204.87 205.57 204.87 205.57 7.3K
09:33 205.21 205.21 205.21 205.21 0.6K
09:34 205.57 205.57 205.57 205.57 1.2K
09:35 205.24 205.24 205.24 205.24 0.3K
09:36 205.26 205.26 204.76 204.76 2.1K
09:37 205.09 205.09 205.09 205.09 0.1K
09:38 205.00 205.09 205.00 205.09 1.1K
09:40 205.09 205.09 205.09 205.09 0.2K
09:41 205.19 205.19 205.19 205.19 1.0K
09:42 205.53 205.53 205.49 205.49 0.8K
09:45 205.91 205.91 205.91 205.91 3.2K
09:48 206.17 206.17 206.00 206.05 1.8K
09:50 206.47 206.73 206.15 206.73 2.3K
09:51 206.36 206.36 206.36 206.36 1.2K
09:52 206.21 206.21 206.21 206.21 0.8K
09:56 205.65 205.65 205.64 205.64 2.7K
09:57 205.28 205.28 205.28 205.28 1.2K
10:00 205.76 207.19 205.76 207.19 10.9K
10:01 207.42 208.10 207.42 207.76 2.5K
10:02 207.78 208.20 207.78 208.20 2.1K
10:05 208.24 208.61 208.18 208.18 1.1K
10:06 208.24 208.48 208.08 208.08 4.9K
10:07 208.14 208.14 208.14 208.14 1.7K
10:09 208.79 209.06 208.79 209.06 1.8K
10:10 208.83 209.09 208.80 208.80 1.7K
10:11 208.97 209.13 208.80 208.82 3.0K
10:12 209.21 209.21 208.83 209.20 1.0K
10:13 208.92 208.92 208.91 208.91 1.6K
10:14 209.29 209.30 208.92 209.30 1.0K
10:15 209.22 209.69 209.22 209.32 4.0K
10:16 209.65 209.65 209.28 209.28 1.6K
10:17 209.35 209.48 209.20 209.20 4.3K
10:18 208.86 209.12 208.85 208.85 5.0K
10:19 208.63 208.68 208.59 208.59 2.3K
10:20 208.60 208.60 208.17 208.17 2.1K
10:21 207.97 207.97 207.69 207.69 2.1K
10:23 207.73 207.73 207.33 207.33 0.6K
10:24 207.52 207.79 207.52 207.79 4.8K
10:25 207.90 208.10 207.90 208.10 13.1K
10:26 208.10 208.32 208.08 208.32 2.9K
10:27 207.80 207.80 207.80 207.80 1.2K
10:28 207.89 207.89 207.89 207.89 7.1K
10:29 207.89 207.97 207.89 207.97 2.1K
10:30 208.36 208.47 208.36 208.43 1.6K
10:31 208.41 208.41 208.41 208.41 0.1K
10:32 208.31 208.31 208.31 208.31 1.0K
10:34 208.61 208.61 208.61 208.61 1.5K
10:36 208.75 208.76 208.75 208.76 1.1K
10:37 208.90 209.07 208.90 209.07 1.2K
10:38 209.07 209.07 208.85 208.85 1.7K
10:40 209.08 209.08 209.08 209.08 0.6K
10:41 209.00 209.00 209.00 209.00 0.4K
10:42 208.98 208.98 208.98 208.98 0.6K
10:43 209.23 209.47 209.23 209.35 3.3K
10:44 209.35 209.35 209.29 209.29 0.5K
10:45 209.44 209.63 209.44 209.63 1.0K
10:46 209.45 209.45 209.45 209.45 0.7K
10:47 209.64 209.67 209.53 209.57 2.7K
10:49 209.83 209.83 209.70 209.70 1.0K
10:50 209.71 209.71 209.71 209.71 1.3K
10:51 209.69 209.69 209.69 209.69 1.4K
10:52 209.58 209.58 209.58 209.58 0.2K
10:53 209.47 209.53 209.47 209.53 1.0K
10:54 209.40 209.64 209.40 209.49 5.5K
10:55 209.49 209.49 209.49 209.49 2.6K
10:56 209.49 209.53 209.34 209.34 4.6K
10:57 209.22 209.22 209.22 209.22 1.5K
10:58 209.20 209.20 209.09 209.09 0.9K
10:59 209.20 209.20 209.13 209.13 2.6K
11:00 209.14 209.26 209.14 209.19 4.2K
11:01 209.19 209.30 209.19 209.22 6.4K
11:02 209.33 209.58 209.33 209.55 2.6K
11:03 209.55 209.56 209.41 209.41 3.4K
11:05 209.59 209.59 209.58 209.58 1.8K
11:06 209.70 209.70 209.70 209.70 0.3K
11:07 209.75 209.75 209.41 209.41 3.4K
11:10 209.43 209.60 209.43 209.60 1.0K
11:11 209.54 209.54 209.54 209.54 0.7K
11:12 209.42 209.51 209.42 209.51 3.3K
11:15 209.38 209.56 209.38 209.56 0.8K
11:16 209.56 209.56 209.56 209.56 0.6K
11:17 209.82 209.82 209.76 209.76 0.9K
11:18 209.76 209.94 209.76 209.94 0.8K
11:20 209.77 209.77 209.77 209.77 1.1K
11:21 209.58 209.58 209.58 209.58 1.2K
11:22 209.59 209.59 209.54 209.54 1.0K
11:23 209.51 209.72 209.51 209.51 0.6K
11:24 209.51 209.51 209.30 209.30 1.7K
11:25 209.54 209.54 209.21 209.21 2.2K
11:26 209.21 209.21 209.02 209.21 1.2K
11:27 209.35 209.35 209.21 209.21 0.7K
11:28 209.21 209.24 209.21 209.24 0.8K
11:30 209.40 209.41 209.37 209.41 1.6K
11:31 209.51 209.61 209.51 209.61 1.8K
11:32 209.73 209.73 209.73 209.73 1.7K
11:33 209.73 209.73 209.62 209.62 3.2K
11:34 209.62 209.62 209.39 209.39 2.0K
11:38 209.45 209.45 209.15 209.15 2.2K
11:39 209.21 209.21 209.21 209.21 0.6K
11:40 209.50 209.50 209.50 209.50 0.6K
11:42 209.70 209.70 209.41 209.41 0.8K
11:43 209.56 209.56 209.56 209.56 0.2K
11:44 209.56 209.56 209.52 209.52 2.9K
11:45 209.42 209.42 209.31 209.31 1.0K
11:46 209.31 209.31 209.31 209.31 0.9K
11:48 209.34 209.37 209.16 209.16 3.2K
11:50 209.15 209.33 209.15 209.33 0.8K
11:51 209.42 209.42 209.30 209.30 0.8K
11:52 209.23 209.29 209.23 209.29 0.6K
11:53 209.29 209.29 209.29 209.29 0.3K
11:54 209.29 209.29 209.29 209.29 0.1K
11:55 209.36 209.49 209.29 209.44 4.5K
11:56 209.45 209.46 209.43 209.46 0.9K
11:57 209.45 209.45 209.40 209.40 1.2K
11:59 209.54 209.68 209.54 209.57 3.9K
12:00 209.68 209.81 209.68 209.81 2.1K
12:01 209.82 209.82 209.82 209.82 0.3K
12:02 209.84 209.84 209.84 209.84 0.7K
12:03 209.85 209.85 209.85 209.85 2.3K
12:04 209.90 209.90 209.90 209.90 0.6K
12:05 209.78 209.78 209.78 209.78 1.2K
12:06 209.86 209.87 209.75 209.75 2.6K
12:07 209.61 209.61 209.55 209.55 1.2K
12:08 209.59 209.59 209.55 209.55 1.4K
12:10 209.55 209.55 209.55 209.55 0.8K
12:11 209.55 209.55 209.55 209.55 0.2K
12:12 209.67 209.76 209.67 209.76 1.8K
12:15 209.32 209.40 209.32 209.40 2.6K
12:16 209.39 209.39 209.32 209.32 2.2K
12:17 209.24 209.24 209.23 209.23 0.4K
12:19 209.23 209.35 209.23 209.23 0.9K
12:20 209.25 209.25 209.25 209.25 0.5K
12:21 209.25 209.25 209.17 209.17 0.9K
12:24 209.27 209.46 209.27 209.33 1.7K
12:25 209.50 209.50 209.50 209.50 2.3K
12:26 209.27 209.27 209.26 209.26 1.0K
12:27 209.26 209.26 209.26 209.26 0.9K
12:29 209.26 209.26 209.26 209.26 0.9K
12:31 209.22 209.50 209.22 209.50 2.1K
12:32 209.55 209.62 209.55 209.62 0.7K
12:33 209.53 209.53 209.48 209.48 2.1K
12:34 209.54 209.54 209.34 209.34 1.3K
12:35 209.34 209.49 209.34 209.49 2.5K
12:37 209.42 209.42 209.42 209.42 0.5K
12:38 209.34 209.34 209.34 209.34 0.6K
12:39 209.28 209.44 209.28 209.44 1.0K
12:40 209.45 209.45 209.45 209.45 0.5K
12:41 209.47 209.47 209.47 209.47 0.3K
12:42 209.39 209.49 209.39 209.49 1.5K
12:43 209.48 209.51 209.48 209.51 1.1K
12:44 209.45 209.49 209.45 209.49 1.1K
12:45 209.54 209.54 209.53 209.53 1.4K
12:46 209.53 209.68 209.53 209.57 1.1K
12:48 209.63 209.63 209.63 209.63 0.5K
12:49 209.63 209.63 209.63 209.63 0.5K
12:50 209.63 209.63 209.63 209.63 0.7K
12:51 209.19 209.19 209.19 209.19 4.1K
12:52 209.20 209.20 209.20 209.20 0.8K
12:54 209.22 209.22 209.22 209.22 0.2K
12:55 209.22 209.22 209.22 209.22 0.5K
12:56 209.03 209.03 208.90 208.90 2.9K
12:57 208.89 208.89 208.89 208.89 2.5K
12:58 208.91 208.91 208.91 208.91 0.6K
12:59 208.91 208.92 208.91 208.91 2.5K
13:00 208.95 209.08 208.84 209.08 8.5K
13:01 209.08 209.08 209.08 209.08 2.2K
13:02 209.04 209.04 209.04 209.04 4.2K
13:03 209.04 209.04 209.04 209.04 4.5K
13:04 209.18 209.39 209.18 209.39 1.6K
13:07 209.70 209.71 209.70 209.71 1.6K
13:08 209.71 209.71 209.55 209.55 2.4K
13:09 209.49 209.49 209.46 209.46 5.5K
13:12 209.52 209.52 209.52 209.52 1.3K
13:16 209.59 209.69 209.59 209.64 1.7K
13:17 209.76 209.76 209.76 209.76 1.8K
13:19 209.64 209.64 209.64 209.64 0.4K
13:20 209.53 209.53 209.53 209.53 0.5K
13:21 209.75 209.76 209.75 209.76 0.9K
13:22 209.85 209.85 209.82 209.82 0.2K
13:23 209.83 209.85 209.83 209.85 1.7K
13:24 209.80 209.80 209.80 209.80 0.5K
13:26 209.69 209.69 209.69 209.69 1.1K
13:28 209.85 209.85 209.85 209.85 1.4K
13:30 209.85 209.85 209.85 209.85 0.2K
13:31 209.77 209.77 209.67 209.74 4.7K
13:32 209.76 209.76 209.74 209.74 0.7K
13:33 209.85 209.85 209.85 209.85 0.9K
13:34 209.84 209.84 209.84 209.84 1.4K
13:38 210.00 210.00 210.00 210.00 0.7K
13:39 209.87 209.87 209.87 209.87 0.7K
13:40 209.88 209.88 209.88 209.88 0.5K
13:41 209.99 209.99 209.99 209.99 1.3K
13:42 209.99 210.03 209.99 210.03 2.7K
13:44 210.07 210.17 210.07 210.07 3.9K
13:45 210.24 210.30 210.24 210.28 1.3K
13:46 210.21 210.21 210.20 210.21 2.7K
13:47 210.14 210.14 210.10 210.10 1.5K
13:48 210.17 210.18 210.17 210.18 0.4K
13:49 210.29 210.32 210.29 210.32 0.9K
13:51 210.19 210.22 210.19 210.22 0.4K
13:52 210.18 210.18 210.18 210.18 0.9K
13:53 210.22 210.30 210.22 210.28 1.0K
13:54 210.15 210.21 210.08 210.21 0.9K
13:55 210.04 210.04 209.80 209.92 4.7K
13:56 209.92 209.93 209.82 209.82 2.2K
13:57 209.83 209.83 209.83 209.83 0.9K
13:58 209.83 209.83 209.83 209.83 0.3K
13:59 209.83 209.83 209.83 209.83 0.5K
14:00 209.78 209.78 209.78 209.78 4.4K
14:01 209.75 209.78 209.75 209.78 1.2K
14:02 209.76 209.78 209.64 209.64 3.3K
14:03 209.74 209.82 209.70 209.82 5.6K
14:04 209.82 209.86 209.82 209.86 0.9K
14:05 209.91 209.91 209.84 209.84 0.7K
14:06 209.84 209.88 209.67 209.67 3.7K
14:07 209.78 209.78 209.72 209.72 1.5K
14:08 209.84 209.84 209.71 209.71 1.8K
14:09 209.80 209.82 209.80 209.82 0.4K
14:10 209.83 209.83 209.76 209.83 2.9K
14:11 209.80 209.80 209.80 209.80 1.0K
14:12 209.78 209.88 209.78 209.84 3.1K
14:15 209.83 209.83 209.83 209.83 0.8K
14:16 209.80 209.81 209.80 209.81 2.8K
14:17 209.78 209.78 209.78 209.78 0.2K
14:18 209.76 209.80 209.76 209.80 0.8K
14:19 209.68 209.70 209.63 209.70 6.6K
14:20 209.63 209.69 209.63 209.69 0.9K
14:21 209.72 209.72 209.72 209.72 0.7K
14:22 209.58 209.64 209.57 209.57 3.1K
14:23 209.59 209.59 209.59 209.59 0.9K
14:24 209.72 209.72 209.72 209.72 0.3K
14:25 209.72 209.79 209.72 209.79 2.9K
14:26 209.78 209.78 209.76 209.76 0.9K
14:27 209.66 209.74 209.54 209.54 12.3K
14:29 209.64 209.64 209.64 209.64 0.5K
14:30 209.73 209.78 209.73 209.77 1.6K
14:31 209.80 209.80 209.80 209.80 0.8K
14:32 209.80 209.88 209.80 209.85 1.3K
14:33 209.87 209.87 209.82 209.82 1.6K
14:34 209.90 209.93 209.87 209.87 0.8K
14:35 209.87 209.87 209.79 209.79 3.1K
14:38 209.77 209.85 209.70 209.85 1.6K
14:39 209.66 209.66 209.64 209.64 1.5K
14:40 209.69 209.69 209.63 209.63 1.2K
14:41 209.66 209.66 209.50 209.50 2.1K
14:43 209.60 209.60 209.58 209.58 0.4K
14:44 209.62 209.62 209.51 209.55 1.2K
14:45 209.55 209.63 209.55 209.63 0.6K
14:46 209.72 209.72 209.61 209.60 3.6K
14:47 209.68 209.68 209.68 209.68 1.0K
14:48 209.73 209.73 209.66 209.73 3.5K
14:49 209.68 209.68 209.63 209.63 3.5K
14:50 209.63 209.63 209.63 209.63 0.2K
14:51 209.63 209.72 209.63 209.72 1.4K
14:52 209.70 209.83 209.70 209.83 1.1K
14:54 209.79 209.79 209.79 209.79 0.2K
14:55 209.74 209.74 209.63 209.63 3.2K
14:56 209.60 209.60 209.53 209.53 1.3K
14:57 209.53 209.53 209.53 209.53 1.3K
14:58 209.53 209.53 209.53 209.53 1.2K
14:59 209.48 209.48 209.48 209.48 1.1K
15:00 209.47 209.47 209.47 209.47 2.8K
15:01 209.47 209.47 209.47 209.47 0.4K
15:02 209.48 209.48 209.48 209.48 0.5K
15:03 209.48 209.52 209.44 209.52 4.2K
15:05 209.56 209.56 209.56 209.56 0.2K
15:06 209.46 209.64 209.46 209.48 2.0K
15:07 209.52 209.52 209.52 209.52 2.5K
15:09 209.29 209.29 209.29 209.29 3.2K
15:10 209.30 209.34 209.22 209.30 2.9K
15:12 209.22 209.22 209.22 209.22 2.7K
15:13 209.42 209.42 209.42 209.42 0.4K
15:14 209.41 209.46 209.41 209.46 1.3K
15:15 209.43 209.43 209.40 209.40 1.5K
15:16 209.33 209.38 209.28 209.38 1.9K
15:17 209.39 209.48 209.39 209.48 0.7K
15:18 209.39 209.43 209.39 209.43 2.2K
15:19 209.45 209.45 209.45 209.45 0.9K
15:20 209.32 209.44 209.32 209.44 2.3K
15:21 209.45 209.45 209.45 209.45 2.7K
15:22 209.46 209.47 209.46 209.47 2.6K
15:23 209.55 209.62 209.50 209.61 4.4K
15:24 209.51 209.52 209.51 209.52 4.8K
15:25 209.52 209.52 209.34 209.41 3.2K
15:26 209.42 209.42 209.41 209.41 1.0K
15:27 209.29 209.29 209.29 209.29 2.2K
15:29 209.39 209.39 209.25 209.25 2.2K
15:30 209.27 209.28 209.27 209.28 4.7K
15:31 209.26 209.36 209.26 209.36 2.2K
15:32 209.24 209.31 209.24 209.31 1.1K
15:33 209.24 209.31 209.24 209.31 1.2K
15:34 209.31 209.49 209.25 209.49 4.6K
15:35 209.52 209.53 209.46 209.46 3.2K
15:36 209.49 209.49 209.33 209.33 4.1K
15:37 209.38 209.38 209.38 209.38 0.2K
15:38 209.38 209.38 209.27 209.27 1.6K
15:39 209.41 209.41 209.19 209.29 3.7K
15:40 209.14 209.14 208.99 209.14 3.1K
15:41 209.14 209.18 209.14 209.18 1.5K
15:42 209.29 209.29 209.29 209.29 0.5K
15:43 209.22 209.28 209.22 209.28 1.9K
15:44 209.42 209.42 209.29 209.29 1.5K
15:45 209.41 209.47 209.36 209.42 3.2K
15:46 209.40 209.52 209.36 209.36 2.4K
15:47 209.45 209.61 209.45 209.61 0.6K
15:48 209.48 209.49 209.48 209.49 1.9K
15:49 209.31 209.41 209.30 209.30 9.0K
15:50 209.49 209.63 209.49 209.52 6.8K
15:51 209.59 209.59 209.39 209.47 4.7K
15:52 209.47 209.48 209.36 209.41 4.0K
15:53 209.41 209.48 209.35 209.46 7.3K
15:54 209.52 209.61 209.52 209.57 4.5K
15:55 209.54 209.64 209.22 209.22 30.6K
15:56 209.22 209.30 209.14 209.21 36.3K
15:57 209.19 209.54 209.18 209.51 12.4K
15:58 209.50 209.51 209.37 209.43 27.7K
15:59 209.43 209.84 209.41 209.84 314.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available