Jabil Circuit

JBL
🏛️ usa →
214.51
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 208.29 209.49 208.29 209.49 13.9K
09:31 209.49 209.49 209.45 209.45 0.7K
09:32 209.54 210.48 209.54 209.75 2.4K
09:33 209.75 209.75 209.75 209.75 0.5K
09:34 210.21 210.21 210.21 210.21 1.8K
09:35 209.85 210.14 209.85 210.14 7.6K
09:36 210.20 211.00 210.20 210.84 2.7K
09:37 211.25 211.63 211.25 211.63 5.5K
09:38 211.70 211.70 211.70 211.70 2.4K
09:39 211.78 211.78 211.25 211.25 2.5K
09:40 211.48 211.48 211.36 211.36 9.9K
09:41 211.36 212.22 211.36 211.98 7.5K
09:42 212.23 212.58 212.23 212.49 3.2K
09:43 212.48 212.48 212.36 212.36 1.1K
09:44 212.50 212.50 212.50 212.50 0.6K
09:45 212.29 212.29 211.29 211.29 9.5K
09:46 211.23 211.23 210.27 210.27 10.0K
09:47 210.10 210.10 210.10 210.10 2.1K
09:48 209.93 209.93 209.93 209.93 1.3K
09:49 210.56 210.56 210.56 210.56 0.3K
09:50 210.44 210.68 210.44 210.44 1.4K
09:51 210.89 211.02 210.89 211.02 1.8K
09:52 210.85 210.85 210.20 210.38 7.9K
09:53 210.38 210.38 210.36 210.38 3.0K
09:54 210.22 210.44 210.22 210.39 2.6K
09:55 210.04 210.04 209.77 209.88 6.5K
09:56 210.06 210.48 210.01 210.01 4.4K
09:57 209.95 209.95 209.95 209.95 0.3K
09:58 209.72 209.79 209.65 209.79 4.2K
09:59 209.86 209.86 209.62 209.62 4.4K
10:00 208.68 208.68 208.68 208.68 3.1K
10:02 208.25 208.25 208.16 208.16 4.4K
10:03 208.15 208.15 208.15 208.15 1.2K
10:04 208.45 208.45 208.19 208.29 7.2K
10:05 208.13 208.13 208.13 208.13 1.5K
10:06 207.68 207.68 207.68 207.68 4.4K
10:07 207.81 207.81 207.64 207.64 3.2K
10:08 207.86 207.86 207.86 207.86 1.6K
10:09 207.99 208.18 207.99 208.18 3.5K
10:10 208.36 208.61 208.36 208.61 3.1K
10:11 208.70 208.70 208.70 208.70 0.1K
10:12 208.70 208.72 208.68 208.70 2.2K
10:13 208.44 208.59 208.44 208.59 1.3K
10:14 208.43 208.43 208.30 208.30 4.5K
10:15 208.54 208.78 208.50 208.78 5.5K
10:16 208.33 208.33 208.33 208.33 0.4K
10:17 208.21 208.40 208.21 208.40 4.2K
10:18 208.45 208.45 208.10 208.10 3.9K
10:19 208.22 208.23 208.22 208.23 0.6K
10:20 208.03 208.45 208.03 208.45 2.7K
10:21 208.89 208.89 208.89 208.89 0.3K
10:22 208.76 208.76 208.55 208.55 1.2K
10:23 208.31 208.31 208.03 208.03 3.0K
10:24 208.30 208.30 207.94 207.94 1.7K
10:25 207.86 207.86 207.86 207.86 1.6K
10:26 207.73 207.73 207.58 207.58 1.1K
10:27 207.75 208.19 207.75 208.19 3.2K
10:28 208.09 208.09 208.00 208.00 0.8K
10:29 207.98 207.98 207.98 207.98 1.2K
10:30 207.97 207.97 207.58 207.58 1.9K
10:31 208.28 208.36 208.28 208.36 1.3K
10:32 208.19 208.38 208.19 208.38 3.7K
10:33 208.17 208.40 208.17 208.40 2.7K
10:34 208.30 208.31 208.22 208.31 1.4K
10:35 208.49 208.49 208.19 208.19 3.7K
10:36 208.25 208.52 208.25 208.52 2.1K
10:37 208.20 208.20 208.20 208.20 2.0K
10:38 208.33 208.33 208.32 208.32 1.0K
10:39 207.99 208.09 207.99 208.09 1.9K
10:40 207.97 207.97 207.97 207.97 0.5K
10:41 208.17 208.17 207.91 207.91 1.9K
10:42 207.98 207.98 207.98 207.98 0.4K
10:43 207.80 207.80 207.47 207.69 3.9K
10:44 207.24 207.52 207.24 207.52 0.9K
10:45 207.38 207.38 206.86 206.86 6.4K
10:46 207.04 207.09 207.04 207.09 1.4K
10:47 206.99 206.99 206.72 206.72 1.0K
10:48 206.85 206.85 206.78 206.78 2.3K
10:49 206.67 206.67 206.67 206.67 0.8K
10:50 206.78 206.97 206.48 206.48 3.2K
10:51 206.96 206.96 206.96 206.96 1.4K
10:52 206.97 207.29 206.97 207.27 2.1K
10:53 207.25 207.54 207.25 207.54 3.1K
10:54 207.97 207.97 207.62 207.62 0.6K
10:55 208.00 208.00 208.00 208.00 1.5K
10:56 207.63 207.63 207.17 207.17 7.1K
10:57 207.17 207.17 207.17 207.17 1.0K
10:58 207.00 207.00 207.00 207.00 1.7K
10:59 207.00 207.00 206.62 206.62 2.5K
11:00 206.78 206.78 206.69 206.69 5.9K
11:01 206.77 206.79 206.68 206.68 15.3K
11:02 206.68 206.68 206.17 206.33 13.5K
11:03 206.48 206.48 206.34 206.36 3.0K
11:04 206.35 206.35 206.35 206.35 1.2K
11:05 206.01 206.12 206.01 206.08 8.7K
11:06 206.37 206.39 206.30 206.39 3.3K
11:07 206.53 206.71 206.44 206.44 1.1K
11:08 206.52 206.52 206.52 206.52 1.3K
11:09 206.42 206.42 206.42 206.42 0.1K
11:10 206.42 206.42 206.07 206.22 3.7K
11:11 206.20 206.22 206.20 206.22 1.1K
11:12 206.43 206.43 206.43 206.43 1.5K
11:13 206.75 206.78 206.75 206.78 1.1K
11:14 206.92 206.92 206.92 206.92 0.9K
11:15 207.40 208.17 207.40 207.59 2.9K
11:16 207.59 207.59 207.51 207.51 2.2K
11:18 207.06 207.06 207.06 207.06 1.0K
11:19 207.01 207.12 207.01 207.12 3.4K
11:20 207.34 207.34 207.13 207.13 1.4K
11:22 207.26 207.51 207.26 207.51 1.0K
11:23 207.54 207.54 207.54 207.54 1.8K
11:24 207.44 207.44 207.44 207.44 3.4K
11:25 207.56 207.56 207.15 207.15 2.2K
11:27 207.53 207.53 207.43 207.43 3.8K
11:30 207.66 207.66 207.66 207.66 0.9K
11:32 207.66 207.67 207.54 207.67 1.9K
11:33 207.81 207.81 207.81 207.81 1.1K
11:34 207.80 207.80 207.80 207.80 0.3K
11:35 208.05 208.05 208.05 208.05 2.2K
11:36 208.27 208.27 208.27 208.27 0.3K
11:37 208.33 208.38 208.32 208.32 2.8K
11:38 208.56 208.56 208.56 208.56 1.2K
11:39 208.52 208.52 208.52 208.52 0.6K
11:40 208.60 208.60 208.60 208.60 0.3K
11:41 208.67 208.71 208.67 208.71 0.5K
11:42 208.67 209.03 208.67 208.85 4.3K
11:43 208.85 208.85 208.85 208.85 1.4K
11:45 208.78 208.78 208.40 208.65 7.2K
11:46 208.44 208.44 208.41 208.41 0.6K
11:47 208.22 208.55 208.22 208.55 2.8K
11:50 208.78 208.78 208.32 208.32 1.9K
11:51 208.51 208.51 208.51 208.51 0.9K
11:52 208.39 208.39 208.39 208.39 0.3K
11:53 208.38 208.39 208.38 208.39 0.6K
11:54 208.25 208.25 208.24 208.25 1.9K
11:55 208.27 208.27 208.27 208.27 1.6K
11:56 208.27 208.27 208.27 208.27 0.3K
11:57 208.19 208.19 207.97 208.01 1.9K
11:58 208.00 208.01 208.00 208.01 0.7K
11:59 207.96 208.12 207.96 208.12 2.5K
12:00 208.22 208.22 208.22 208.22 0.7K
12:01 208.33 208.33 208.09 208.09 1.9K
12:04 208.23 208.23 208.23 208.23 0.6K
12:05 208.23 208.23 208.23 208.23 0.2K
12:06 208.25 208.25 208.23 208.23 1.0K
12:07 208.39 208.39 208.12 208.12 1.6K
12:08 208.20 208.20 208.18 208.18 1.2K
12:09 208.44 208.44 208.44 208.44 0.3K
12:10 208.66 208.68 208.66 208.68 0.4K
12:11 208.66 208.91 208.66 208.91 1.7K
12:12 208.94 208.94 208.94 208.94 0.3K
12:13 208.84 208.84 208.84 208.84 0.4K
12:14 209.08 209.13 208.92 209.13 1.9K
12:15 209.13 209.13 209.11 209.11 0.7K
12:16 209.11 209.11 209.11 209.11 0.9K
12:17 209.11 209.11 209.11 209.11 1.1K
12:18 209.11 209.11 209.08 209.08 0.7K
12:19 209.11 209.11 208.88 208.94 8.6K
12:20 209.02 209.02 209.02 209.02 0.8K
12:21 208.97 208.97 208.94 208.94 1.9K
12:23 208.92 208.92 208.92 208.92 2.0K
12:24 209.14 209.14 209.14 209.14 1.3K
12:26 209.02 209.02 209.02 209.02 0.7K
12:28 209.13 209.21 209.13 209.21 1.4K
12:30 209.18 209.19 209.18 209.19 1.6K
12:31 209.19 209.19 209.19 209.19 0.6K
12:33 209.14 209.14 208.99 209.07 2.8K
12:34 209.06 209.11 209.06 209.10 2.3K
12:35 209.00 209.00 208.76 208.88 12.9K
12:36 208.69 208.69 208.65 208.65 4.0K
12:37 208.41 208.41 208.41 208.41 1.6K
12:38 208.76 208.76 208.76 208.76 2.6K
12:39 208.61 208.61 208.55 208.55 3.8K
12:41 208.54 208.54 208.54 208.54 1.6K
12:44 208.60 208.66 208.60 208.66 2.2K
12:45 208.53 208.59 208.37 208.59 0.9K
12:46 208.60 208.60 208.38 208.38 0.7K
12:47 208.57 208.58 208.10 208.10 5.4K
12:48 208.17 208.17 208.08 208.08 1.7K
12:49 208.38 208.38 208.34 208.36 1.3K
12:50 208.24 208.24 208.09 208.10 0.5K
12:51 208.35 208.35 208.10 208.11 0.7K
12:52 208.35 208.35 208.11 208.12 0.8K
12:53 208.08 208.08 208.07 208.07 2.6K
12:54 208.22 208.22 208.08 208.08 2.1K
12:55 208.08 208.23 208.08 208.09 2.1K
12:57 208.32 208.35 208.32 208.34 0.8K
12:58 208.44 208.53 208.44 208.52 2.0K
12:59 208.68 208.76 208.68 208.76 2.2K
13:00 208.57 208.75 208.57 208.70 1.6K
13:01 208.48 208.69 208.48 208.69 0.3K
13:02 208.49 208.71 208.49 208.71 1.7K
13:03 208.53 208.76 208.53 208.76 0.9K
13:04 208.66 208.66 208.50 208.50 4.2K
13:05 208.51 208.51 208.51 208.51 0.5K
13:07 208.51 208.51 208.50 208.50 0.6K
13:08 208.64 208.66 208.64 208.66 1.6K
13:09 208.75 208.75 208.75 208.75 1.6K
13:10 208.64 208.64 208.64 208.64 0.3K
13:11 208.71 208.75 208.67 208.75 5.6K
13:12 208.81 208.81 208.71 208.72 6.2K
13:13 208.65 208.80 208.65 208.80 1.3K
13:14 208.71 208.71 208.71 208.71 0.4K
13:15 208.75 208.75 208.60 208.60 9.1K
13:16 208.72 208.75 208.72 208.75 5.7K
13:17 208.75 208.75 208.60 208.60 6.3K
13:18 208.62 208.62 208.60 208.60 0.6K
13:19 208.61 208.64 208.51 208.54 0.8K
13:20 208.50 208.50 208.50 208.50 1.3K
13:21 208.38 208.47 208.38 208.46 4.4K
13:22 208.47 208.47 208.47 208.47 1.6K
13:26 208.37 208.37 208.37 208.37 1.7K
13:28 208.23 208.23 208.23 208.23 2.3K
13:29 208.25 208.25 208.25 208.25 0.5K
13:30 208.12 208.23 208.12 208.19 3.0K
13:31 208.12 208.12 208.12 208.12 0.2K
13:32 208.27 208.27 208.27 208.27 1.0K
13:33 208.33 208.33 208.25 208.25 2.6K
13:35 208.27 208.27 208.27 208.27 0.4K
13:36 208.27 208.27 208.27 208.27 0.7K
13:37 208.20 208.20 208.03 208.03 1.8K
13:38 208.17 208.17 208.17 208.17 0.7K
13:40 208.18 208.18 208.18 208.18 0.4K
13:41 208.15 208.15 208.15 208.15 0.6K
13:42 208.15 208.15 207.99 207.99 2.8K
13:44 208.00 208.24 208.00 208.24 1.6K
13:45 208.24 208.24 208.21 208.22 1.1K
13:46 208.21 208.21 208.11 208.11 2.2K
13:48 208.00 208.00 208.00 208.00 0.3K
13:49 208.09 208.09 208.03 208.06 1.2K
13:50 208.10 208.16 208.04 208.16 6.5K
13:51 208.09 208.16 208.09 208.16 0.8K
13:52 208.16 208.16 208.15 208.15 0.6K
13:53 208.15 208.15 208.15 208.15 0.2K
13:54 208.15 208.15 208.00 208.00 2.1K
13:55 208.08 208.08 207.93 207.93 1.4K
13:56 207.87 207.87 207.87 207.87 1.1K
13:57 207.75 207.86 207.75 207.86 1.4K
13:58 207.89 207.94 207.89 207.94 4.6K
14:03 208.22 208.22 208.22 208.22 0.9K
14:05 208.32 208.37 208.32 208.37 2.2K
14:06 208.46 208.46 208.44 208.44 1.8K
14:07 208.49 208.49 208.49 208.49 0.7K
14:08 208.49 208.49 208.49 208.49 0.9K
14:09 208.55 208.55 208.49 208.49 0.9K
14:10 208.49 208.49 208.48 208.48 0.6K
14:11 208.47 208.49 208.47 208.49 0.9K
14:12 208.49 208.49 208.26 208.26 2.4K
14:13 208.44 208.47 208.44 208.47 1.1K
14:14 208.51 208.51 208.47 208.47 1.2K
14:16 208.54 208.54 208.54 208.54 0.5K
14:17 208.53 208.53 208.53 208.53 1.7K
14:18 208.72 208.72 208.68 208.69 1.3K
14:19 208.79 208.79 208.76 208.76 0.9K
14:20 208.79 208.79 208.71 208.73 1.3K
14:21 208.72 208.72 208.72 208.72 0.9K
14:22 208.70 208.71 208.70 208.71 0.5K
14:23 208.72 208.72 208.72 208.72 0.7K
14:24 208.72 208.72 208.72 208.72 1.1K
14:25 208.72 208.72 208.61 208.61 0.8K
14:26 208.67 208.71 208.67 208.71 0.7K
14:27 208.68 208.68 208.41 208.44 10.1K
14:28 208.49 208.49 208.49 208.49 0.9K
14:29 208.62 208.62 208.62 208.62 1.2K
14:30 208.67 208.68 208.63 208.63 1.2K
14:31 208.63 208.63 208.63 208.63 0.3K
14:32 208.91 208.91 208.65 208.65 2.6K
14:33 208.80 208.86 208.80 208.86 0.7K
14:35 208.83 208.83 208.83 208.83 0.7K
14:37 208.71 208.71 208.71 208.71 12.4K
14:38 208.78 208.78 208.78 208.78 0.3K
14:39 208.78 208.78 208.78 208.78 0.4K
14:41 208.78 208.96 208.78 208.90 4.7K
14:42 208.87 209.04 208.87 209.04 1.6K
14:43 208.88 208.89 208.88 208.89 4.6K
14:44 208.75 209.00 208.75 209.00 4.9K
14:45 209.07 209.07 209.05 209.07 3.3K
14:46 209.08 209.08 209.08 209.08 2.9K
14:47 209.05 209.22 209.00 209.22 4.4K
14:48 209.36 209.36 209.32 209.32 1.4K
14:49 209.32 209.40 209.32 209.40 1.0K
14:50 209.38 209.38 209.15 209.15 4.3K
14:51 209.21 209.29 209.21 209.29 1.4K
14:53 209.23 209.23 209.16 209.16 1.8K
14:54 209.16 209.27 209.16 209.27 1.2K
14:56 209.21 209.28 209.21 209.28 1.9K
14:57 209.34 209.45 209.34 209.45 2.1K
14:59 209.65 209.75 209.65 209.75 1.7K
15:00 209.75 209.75 209.62 209.62 1.9K
15:01 209.73 209.73 209.60 209.72 1.3K
15:02 209.72 209.72 209.71 209.71 0.9K
15:03 209.94 209.96 209.91 209.96 3.6K
15:04 209.98 209.98 209.98 209.98 0.9K
15:05 210.00 210.00 210.00 210.00 0.3K
15:06 210.08 210.17 210.08 210.16 1.1K
15:07 210.16 210.16 210.16 210.16 0.6K
15:08 210.22 210.22 210.21 210.22 4.7K
15:10 210.17 210.17 210.09 210.09 3.9K
15:11 210.14 210.26 210.14 210.26 3.5K
15:12 210.19 210.19 210.18 210.18 1.6K
15:13 210.18 210.18 210.07 210.07 2.9K
15:14 210.14 210.14 210.14 210.14 0.3K
15:15 210.21 210.21 210.05 210.05 2.9K
15:16 210.13 210.13 210.13 210.13 1.3K
15:18 210.17 210.17 210.06 210.06 1.3K
15:19 210.05 210.05 210.05 210.05 1.5K
15:20 210.06 210.08 210.06 210.08 1.1K
15:21 210.08 210.08 209.95 209.99 5.7K
15:23 210.00 210.01 210.00 210.01 1.1K
15:24 210.00 210.09 210.00 210.07 1.0K
15:25 210.00 210.00 210.00 210.00 0.9K
15:26 209.99 209.99 209.99 209.99 0.3K
15:27 209.98 210.12 209.98 210.12 2.2K
15:28 210.19 210.19 210.19 210.19 1.1K
15:29 210.09 210.14 210.05 210.05 2.3K
15:30 210.10 210.19 210.10 210.19 2.4K
15:31 210.23 210.23 210.10 210.16 2.0K
15:32 210.16 210.16 210.04 210.04 2.4K
15:33 210.06 210.13 210.06 210.13 1.3K
15:34 210.23 210.23 210.19 210.19 1.0K
15:35 210.17 210.26 210.13 210.13 6.5K
15:36 210.18 210.19 210.14 210.14 2.1K
15:37 210.15 210.15 210.01 210.01 6.4K
15:38 209.98 210.01 209.97 209.97 1.3K
15:39 210.03 210.04 210.03 210.04 1.8K
15:40 210.01 210.06 209.98 210.03 9.3K
15:42 210.02 210.02 210.02 210.02 1.6K
15:43 209.98 209.98 209.94 209.94 3.0K
15:44 209.98 210.06 209.92 209.92 4.2K
15:45 210.06 210.06 209.90 209.95 6.7K
15:46 209.83 209.91 209.83 209.88 3.3K
15:47 209.76 209.76 209.64 209.71 5.4K
15:48 209.71 209.83 209.71 209.83 3.5K
15:49 209.83 209.83 209.71 209.71 4.3K
15:50 209.87 209.87 209.48 209.48 7.3K
15:51 209.42 209.46 209.32 209.32 6.2K
15:52 209.24 209.28 209.13 209.21 4.1K
15:53 209.20 209.25 209.19 209.19 8.4K
15:54 209.20 209.28 209.15 209.15 12.2K
15:55 209.40 209.64 209.36 209.64 13.9K
15:56 209.79 209.85 209.75 209.77 10.2K
15:57 209.85 209.85 209.58 209.70 24.4K
15:58 209.70 209.94 209.70 209.94 36.8K
15:59 209.98 210.18 209.87 210.10 196.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available