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
09:31 174.48 174.55 171.23 174.02 59.5K
09:32 174.00 174.17 173.73 173.73 7.2K
09:33 173.67 173.83 173.60 173.83 5.0K
09:34 173.83 174.12 173.83 174.12 3.2K
09:35 174.69 174.69 173.98 173.98 16.5K
09:36 173.96 173.96 173.65 173.84 4.9K
09:37 173.84 174.36 173.84 174.14 8.9K
09:38 174.14 174.29 174.00 174.29 2.2K
09:39 174.29 174.29 174.09 174.09 5.8K
09:40 174.09 174.14 174.09 174.14 3.6K
09:41 173.56 173.56 172.90 172.90 18.3K
09:42 172.90 173.17 172.90 173.01 2.7K
09:43 173.01 173.34 173.01 173.34 11.4K
09:44 173.56 173.56 172.95 172.95 25.4K
09:45 173.04 173.22 173.04 173.11 8.1K
09:46 173.21 173.21 173.11 173.13 5.5K
09:47 173.13 173.13 173.13 173.13 0.6K
09:48 173.13 173.18 173.13 173.18 0.3K
09:49 173.18 173.18 173.07 173.10 3.1K
09:50 173.10 173.20 173.10 173.10 1.0K
09:51 173.10 173.21 173.10 173.21 3.4K
09:52 173.34 173.34 173.34 173.34 1.5K
09:53 173.34 173.48 173.31 173.31 0.8K
09:54 173.31 173.50 173.31 173.42 0.9K
09:55 173.54 173.70 173.49 173.50 14.9K
09:56 173.67 173.67 173.49 173.49 0.7K
09:57 173.68 173.70 173.55 173.55 3.5K
09:58 173.55 173.55 173.19 173.19 1.6K
09:59 173.19 173.27 173.19 173.27 1.3K
10:00 173.27 173.27 173.23 173.23 3.4K
10:01 173.41 173.47 173.41 173.47 6.3K
10:02 173.25 173.25 173.00 173.00 2.2K
10:03 172.99 172.99 172.91 172.91 9.8K
10:04 172.91 173.09 172.91 173.09 1.4K
10:05 173.00 173.06 173.00 173.00 8.8K
10:06 172.98 173.00 172.98 173.00 2.0K
10:07 173.00 173.00 173.00 173.00 1.0K
10:08 173.02 173.13 172.87 173.13 2.1K
10:09 172.97 173.13 172.97 172.99 3.1K
10:10 173.07 173.09 172.98 173.09 1.4K
10:11 173.09 173.09 173.00 173.09 2.0K
10:12 173.09 173.21 172.74 172.91 3.7K
10:13 172.91 172.91 172.82 172.82 2.5K
10:14 172.82 172.82 172.71 172.71 3.4K
10:15 172.66 172.81 172.66 172.81 2.4K
10:16 172.81 172.81 172.65 172.80 9.5K
10:17 172.91 172.95 172.91 172.95 1.4K
10:18 173.08 173.08 173.08 173.08 1.2K
10:19 173.08 173.10 173.08 173.10 0.9K
10:20 173.10 173.10 173.10 173.10 0.2K
10:21 173.10 173.10 172.99 172.99 1.7K
10:22 172.99 173.00 172.99 173.00 0.6K
10:23 173.00 173.00 173.00 173.00 0.3K
10:24 173.00 173.16 173.00 173.00 0.7K
10:25 173.00 173.22 173.00 173.22 1.5K
10:26 173.22 173.27 173.09 173.09 0.6K
10:27 173.09 173.09 173.09 173.09 0.7K
10:28 173.13 173.24 173.12 173.24 2.1K
10:29 173.24 173.24 173.12 173.12 0.2K
10:30 173.12 173.19 172.98 172.98 7.0K
10:31 172.98 172.98 172.82 172.82 11.8K
10:32 172.66 172.77 172.63 172.63 5.0K
10:33 172.63 172.63 172.49 172.49 13.9K
10:34 172.46 172.46 172.40 172.40 2.3K
10:35 172.40 172.43 172.40 172.43 1.2K
10:36 172.40 172.40 172.37 172.37 3.2K
10:37 172.37 172.39 172.37 172.39 5.2K
10:38 172.39 172.39 172.37 172.38 5.5K
10:39 172.38 172.38 172.36 172.36 1.4K
10:40 172.26 172.26 172.23 172.26 8.6K
10:41 172.35 172.50 172.28 172.28 2.4K
10:42 172.50 172.50 172.43 172.43 2.7K
10:43 172.50 172.50 172.39 172.39 7.7K
10:44 172.39 172.40 172.23 172.23 6.1K
10:45 172.23 172.23 172.20 172.20 2.4K
10:46 172.20 172.20 172.10 172.10 3.1K
10:47 172.10 172.10 171.97 171.97 4.6K
10:48 171.97 172.02 171.67 172.02 2.4K
10:49 172.07 172.09 171.78 172.09 2.5K
10:50 172.10 172.10 172.10 172.10 4.8K
10:51 172.10 172.10 172.10 172.10 1.7K
10:52 172.11 172.42 172.11 172.42 5.2K
10:53 172.50 172.50 172.50 172.50 1.1K
10:54 172.67 172.67 172.15 172.19 13.9K
10:55 172.16 172.16 172.12 172.12 3.8K
10:56 172.13 172.13 172.12 172.13 8.9K
10:57 172.13 172.28 172.13 172.15 1.1K
10:58 172.15 172.15 172.15 172.15 0.4K
10:59 172.13 172.14 172.13 172.13 1.1K
11:00 172.13 172.13 172.13 172.13 0.6K
11:01 172.13 172.13 172.10 172.10 1.8K
11:02 172.10 172.36 172.10 172.27 1.3K
11:03 172.27 172.27 172.27 172.27 0.2K
11:04 172.28 172.28 172.28 172.28 3.6K
11:05 172.28 172.28 172.23 172.23 2.1K
11:06 172.23 172.34 172.23 172.34 0.5K
11:07 172.34 172.34 172.34 172.34 0.4K
11:08 172.34 172.50 172.34 172.50 4.8K
11:09 172.50 172.65 172.50 172.65 0.4K
11:10 172.65 172.67 172.65 172.67 4.1K
11:11 172.67 172.68 172.67 172.68 0.7K
11:12 172.68 172.81 172.66 172.81 0.9K
11:13 172.81 172.81 172.81 172.81 0.4K
11:14 172.81 172.98 172.81 172.98 1.5K
11:15 172.91 172.94 172.61 172.61 5.5K
11:16 172.61 172.62 172.61 172.62 1.5K
11:17 172.83 172.83 172.78 172.78 1.9K
11:18 172.75 172.75 172.71 172.71 2.1K
11:19 172.63 172.63 172.51 172.51 10.5K
11:20 172.51 172.51 172.51 172.51 0.7K
11:21 172.51 172.65 172.51 172.65 3.6K
11:22 172.65 172.65 172.65 172.65 0.5K
11:23 172.65 172.65 172.65 172.65 0.1K
11:24 172.65 172.65 172.59 172.59 0.6K
11:25 172.59 172.59 172.59 172.59 1.2K
11:26 172.50 172.61 172.50 172.59 7.7K
11:27 172.59 172.60 172.59 172.59 1.6K
11:28 172.61 172.66 172.46 172.62 1.5K
11:29 172.62 172.64 172.62 172.64 1.1K
11:30 172.64 172.69 172.64 172.69 1.6K
11:31 172.81 172.81 172.59 172.59 6.4K
11:32 172.59 172.64 172.59 172.60 2.0K
11:33 172.60 172.63 172.45 172.63 0.9K
11:34 172.63 172.63 172.63 172.63 0.3K
11:35 172.75 172.75 172.66 172.66 12.7K
11:36 172.66 172.66 172.66 172.66 0.1K
11:37 172.66 172.67 172.58 172.67 1.3K
11:38 172.67 172.67 172.67 172.67 0.4K
11:39 172.67 172.78 172.67 172.75 3.1K
11:40 172.74 172.74 172.69 172.69 2.0K
11:41 172.69 172.76 172.67 172.67 3.1K
11:42 172.67 172.67 172.67 172.67 1.0K
11:43 172.67 172.67 172.67 172.67 0.7K
11:44 172.67 172.67 172.67 172.67 1.0K
11:45 172.64 172.64 172.56 172.58 7.2K
11:46 172.58 172.59 172.53 172.59 4.3K
11:47 172.55 172.62 172.55 172.62 1.0K
11:48 172.62 172.63 172.60 172.60 0.6K
11:49 172.60 172.60 172.60 172.60 0.3K
11:50 172.60 172.60 172.60 172.60 0.3K
11:51 172.59 172.71 172.59 172.71 2.0K
11:52 172.71 172.80 172.71 172.80 1.1K
11:53 172.80 172.99 172.80 172.99 0.9K
11:54 172.99 173.12 172.99 173.12 1.5K
11:55 172.97 172.97 172.85 172.85 9.3K
11:56 172.85 172.85 172.85 172.85 0.5K
11:57 172.85 173.05 172.85 173.05 5.2K
11:58 173.05 173.05 172.86 172.97 1.4K
11:59 172.97 172.97 172.81 172.81 1.3K
12:00 172.81 172.81 172.69 172.79 2.9K
12:01 172.81 172.81 172.79 172.79 1.2K
12:02 172.79 173.06 172.79 173.06 2.8K
12:03 173.06 173.06 173.06 173.06 0.7K
12:04 173.06 173.07 173.06 173.07 1.4K
12:05 173.07 173.07 173.06 173.07 0.6K
12:06 173.07 173.07 173.07 173.07 0.7K
12:07 173.07 173.21 173.07 173.21 3.5K
12:08 173.17 173.28 173.17 173.28 0.8K
12:09 173.28 173.30 173.28 173.30 0.6K
12:10 173.20 173.30 173.20 173.30 0.7K
12:11 173.30 173.30 173.20 173.20 1.1K
12:12 173.20 173.20 173.20 173.20 1.1K
12:13 173.19 173.19 173.19 173.19 0.6K
12:14 173.10 173.10 173.09 173.09 3.6K
12:15 173.09 173.09 173.09 173.09 0.7K
12:16 173.13 173.13 173.09 173.09 0.4K
12:17 173.09 173.09 173.08 173.08 0.8K
12:18 173.05 173.08 173.05 173.08 0.9K
12:19 173.08 173.08 173.08 173.08 0.5K
12:20 172.98 172.98 172.98 172.98 2.7K
12:21 172.98 172.98 172.98 172.98 1.8K
12:22 172.98 172.98 172.98 172.98 0.3K
12:23 172.99 172.99 172.98 172.98 1.0K
12:24 172.98 173.09 172.98 173.09 0.5K
12:25 172.98 172.98 172.98 172.98 1.2K
12:26 172.98 173.16 172.98 173.16 2.0K
12:27 173.05 173.07 173.05 173.07 0.3K
12:28 173.07 173.07 173.05 173.05 0.9K
12:29 172.95 172.95 172.90 172.90 2.9K
12:30 172.85 172.91 172.80 172.91 8.6K
12:31 172.99 172.99 172.99 172.99 2.1K
12:32 173.03 173.05 173.03 173.05 0.9K
12:33 173.05 173.05 173.03 173.04 0.6K
12:34 173.04 173.04 173.03 173.03 1.1K
12:35 173.03 173.04 173.03 173.03 0.6K
12:36 173.03 173.03 173.03 173.03 0.7K
12:37 173.03 173.08 173.03 173.08 0.6K
12:38 172.95 173.03 172.95 173.03 0.6K
12:39 173.03 173.03 173.02 173.02 0.4K
12:40 173.02 173.02 172.90 172.90 2.8K
12:41 172.90 172.90 172.89 172.89 0.5K
12:42 172.89 172.89 172.78 172.78 1.7K
12:43 172.78 172.78 172.78 172.78 0.5K
12:44 172.78 172.78 172.76 172.76 1.2K
12:45 172.76 172.76 172.76 172.76 0.6K
12:46 172.76 172.76 172.75 172.76 0.9K
12:47 172.80 172.80 172.78 172.78 7.2K
12:48 172.78 172.91 172.78 172.89 2.3K
12:49 172.89 172.95 172.88 172.88 1.0K
12:50 172.88 172.89 172.82 172.82 0.6K
12:51 172.82 172.90 172.82 172.90 0.3K
12:52 172.90 172.90 172.90 172.90 0.2K
12:53 172.90 172.94 172.88 172.88 0.6K
12:54 172.88 172.93 172.88 172.93 0.7K
12:55 172.82 172.88 172.82 172.85 3.1K
12:56 172.85 172.85 172.80 172.80 0.6K
12:57 172.80 172.87 172.54 172.54 10.3K
12:58 172.54 172.71 172.54 172.63 1.7K
12:59 172.63 172.63 172.63 172.63 0.2K
13:00 172.62 172.62 172.62 172.62 0.9K
13:01 172.62 172.62 172.60 172.60 1.0K
13:02 172.54 172.70 172.54 172.70 2.3K
13:03 172.74 172.74 172.68 172.68 1.1K
13:04 172.70 172.70 172.70 172.70 0.3K
13:05 172.70 172.70 172.70 172.70 1.0K
13:06 172.71 172.71 172.71 172.71 0.8K
13:07 172.71 172.71 172.71 172.71 0.5K
13:08 172.71 172.71 172.65 172.66 3.1K
13:09 172.66 172.74 172.66 172.68 2.2K
13:10 172.68 172.68 172.68 172.68 0.4K
13:11 172.64 172.64 172.64 172.64 0.2K
13:12 172.64 172.75 172.61 172.61 6.0K
13:13 172.61 172.65 172.61 172.61 1.6K
13:14 172.61 172.68 172.61 172.68 2.9K
13:15 172.68 172.73 172.65 172.68 1.3K
13:16 172.68 172.73 172.68 172.73 0.6K
13:17 172.73 172.81 172.73 172.81 0.6K
13:18 172.80 172.80 172.78 172.78 2.0K
13:19 172.78 172.78 172.78 172.78 0.2K
13:20 172.79 172.79 172.79 172.79 2.3K
13:21 172.79 172.79 172.79 172.79 0.1K
13:22 172.79 172.79 172.77 172.77 0.7K
13:23 172.77 172.81 172.77 172.81 0.5K
13:24 172.79 172.84 172.63 172.68 4.0K
13:25 172.68 172.71 172.68 172.71 0.2K
13:26 172.71 172.71 172.71 172.71 0.3K
13:27 172.71 172.71 172.52 172.52 1.8K
13:28 172.52 172.52 172.52 172.52 0.1K
13:29 172.52 172.53 172.52 172.53 1.0K
13:30 172.61 172.61 172.60 172.60 4.1K
13:31 172.60 172.71 172.60 172.71 3.2K
13:32 172.77 172.86 172.73 172.86 1.6K
13:33 172.86 172.86 172.82 172.82 0.7K
13:34 172.92 172.96 172.81 172.96 3.0K
13:35 172.96 172.98 172.93 172.93 3.0K
13:36 172.93 172.94 172.88 172.92 1.1K
13:37 172.92 173.18 172.92 172.98 8.3K
13:38 172.98 173.07 172.94 173.07 1.5K
13:39 173.14 173.14 172.91 173.00 1.7K
13:40 173.00 173.00 173.00 173.00 0.6K
13:41 173.00 173.00 173.00 173.00 0.6K
13:42 173.00 173.00 172.92 172.92 2.6K
13:43 172.92 173.01 172.92 173.01 3.0K
13:44 173.01 173.01 172.95 172.99 0.5K
13:45 172.99 172.99 172.95 172.95 0.9K
13:46 172.95 173.27 172.95 173.27 13.0K
13:47 173.26 173.26 173.05 173.09 9.1K
13:48 173.09 173.22 173.09 173.22 1.9K
13:49 173.22 173.33 173.22 173.33 5.1K
13:50 173.33 173.33 173.23 173.23 1.2K
13:51 173.23 173.33 173.20 173.24 3.1K
13:52 173.24 173.24 173.15 173.24 0.5K
13:53 173.24 173.37 173.24 173.32 6.4K
13:54 173.37 173.37 173.35 173.35 1.2K
13:55 173.35 173.36 173.26 173.26 0.8K
13:56 173.26 173.26 173.23 173.23 1.2K
13:57 173.23 173.25 173.18 173.25 4.6K
13:58 173.25 173.25 173.17 173.17 1.1K
13:59 173.16 173.17 173.13 173.17 0.9K
14:00 173.17 173.21 173.17 173.21 2.3K
14:01 173.21 173.21 173.18 173.18 1.5K
14:02 173.18 173.25 173.18 173.25 1.2K
14:03 173.35 173.35 173.24 173.28 1.9K
14:04 173.28 173.28 173.23 173.23 0.7K
14:05 173.23 173.23 173.16 173.16 1.2K
14:06 173.16 173.16 173.14 173.16 1.1K
14:07 173.13 173.13 173.12 173.12 1.8K
14:08 173.23 173.23 173.16 173.16 0.9K
14:09 173.19 173.19 173.08 173.08 3.0K
14:10 173.08 173.08 173.00 173.00 2.5K
14:11 173.01 173.01 172.97 172.97 1.8K
14:12 172.97 173.01 172.97 173.01 0.9K
14:13 173.01 173.03 172.96 173.03 2.2K
14:14 173.03 173.17 173.03 173.08 2.9K
14:15 173.08 173.14 173.08 173.12 2.3K
14:16 173.12 173.14 173.09 173.14 0.6K
14:17 173.18 173.18 173.18 173.18 0.8K
14:18 173.18 173.27 173.18 173.27 1.2K
14:19 173.27 173.27 173.27 173.27 0.6K
14:20 173.27 173.27 173.14 173.17 0.8K
14:21 173.12 173.19 173.00 173.00 8.9K
14:22 173.00 173.00 173.00 173.00 0.7K
14:23 173.08 173.13 173.08 173.13 1.5K
14:24 173.22 173.31 173.22 173.27 3.5K
14:25 173.27 173.27 173.23 173.23 2.6K
14:26 173.23 173.25 173.23 173.25 2.2K
14:27 173.25 173.27 173.25 173.27 1.3K
14:28 173.27 173.27 173.27 173.27 0.2K
14:29 173.27 173.53 173.27 173.53 8.9K
14:30 173.40 173.41 173.21 173.21 3.8K
14:31 173.21 173.21 173.21 173.21 0.5K
14:32 173.21 173.23 173.21 173.21 0.5K
14:33 173.21 173.21 173.21 173.21 1.5K
14:34 173.21 173.21 173.18 173.18 0.6K
14:35 173.18 173.18 173.18 173.18 1.0K
14:36 173.18 173.23 173.18 173.23 1.6K
14:37 173.22 173.35 173.22 173.35 2.5K
14:38 173.24 173.24 173.24 173.24 0.5K
14:39 173.24 173.24 173.14 173.14 0.7K
14:40 173.24 173.24 173.14 173.24 1.1K
14:41 173.24 173.24 173.24 173.24 0.2K
14:42 173.24 173.24 173.04 173.06 12.4K
14:43 173.06 173.06 173.06 173.06 0.6K
14:44 173.00 173.05 173.00 173.05 5.9K
14:45 173.05 173.05 173.05 173.05 0.5K
14:46 173.05 173.10 173.05 173.10 0.7K
14:47 173.10 173.10 173.10 173.10 0.5K
14:48 173.10 173.14 173.10 173.11 1.7K
14:49 173.11 173.11 173.11 173.11 0.3K
14:50 173.16 173.21 173.16 173.21 0.9K
14:51 173.23 173.23 173.12 173.12 0.6K
14:52 173.11 173.11 173.10 173.11 2.2K
14:53 173.11 173.11 173.11 173.11 0.5K
14:54 173.11 173.19 173.11 173.11 1.3K
14:55 173.11 173.29 173.11 173.29 5.7K
14:56 173.25 173.30 173.25 173.27 4.2K
14:57 173.27 173.27 173.27 173.27 0.4K
14:58 173.27 173.27 173.23 173.26 8.0K
14:59 173.26 173.26 173.14 173.14 1.9K
15:00 173.18 173.18 173.15 173.15 5.3K
15:01 173.15 173.15 173.12 173.12 1.5K
15:02 173.16 173.16 173.10 173.13 1.9K
15:03 173.14 173.23 173.12 173.23 2.7K
15:04 173.23 173.27 173.23 173.27 0.9K
15:05 173.27 173.27 173.26 173.26 4.3K
15:06 173.26 173.42 173.25 173.42 1.8K
15:07 173.42 173.42 173.32 173.32 1.5K
15:08 173.31 173.31 173.13 173.13 5.5K
15:09 173.13 173.13 172.99 173.05 1.5K
15:10 173.05 173.05 173.03 173.03 0.7K
15:11 172.91 172.91 172.91 172.91 1.2K
15:12 173.00 173.06 173.00 173.06 4.5K
15:13 173.06 173.06 172.91 172.91 5.3K
15:14 172.98 172.98 172.96 172.96 5.4K
15:15 172.93 173.04 172.89 173.04 4.0K
15:16 173.04 173.04 172.96 172.96 1.0K
15:17 172.96 173.10 172.96 173.10 2.2K
15:18 173.10 173.10 173.04 173.04 3.7K
15:19 173.10 173.18 173.06 173.06 3.5K
15:20 173.09 173.09 172.98 172.98 2.4K
15:21 172.98 173.03 172.97 173.03 0.8K
15:22 173.03 173.08 173.03 173.03 1.0K
15:23 173.03 173.11 173.03 173.10 2.2K
15:24 173.10 173.16 173.10 173.10 1.1K
15:25 173.10 173.16 173.09 173.09 12.3K
15:26 173.09 173.09 173.00 173.02 6.7K
15:27 173.02 173.02 172.99 173.01 4.1K
15:28 173.01 173.01 172.95 172.95 0.6K
15:29 172.95 173.01 172.95 172.97 1.1K
15:30 173.06 173.06 173.01 173.01 6.3K
15:31 173.01 173.11 173.01 173.11 4.7K
15:32 173.18 173.30 173.18 173.24 2.2K
15:33 173.28 173.30 173.19 173.27 5.6K
15:34 173.33 173.33 173.22 173.22 5.7K
15:35 173.24 173.24 173.23 173.23 4.2K
15:36 173.22 173.31 173.22 173.31 4.6K
15:37 173.25 173.31 173.25 173.25 3.9K
15:38 173.25 173.34 173.24 173.24 2.3K
15:39 173.35 173.46 173.35 173.46 3.7K
15:40 173.46 173.46 173.38 173.38 3.6K
15:41 173.37 173.37 173.34 173.35 9.6K
15:42 173.39 173.39 173.26 173.27 4.5K
15:43 173.27 173.27 173.16 173.17 5.5K
15:44 173.18 173.20 173.18 173.19 2.4K
15:45 173.16 173.22 173.16 173.21 8.1K
15:46 173.20 173.22 173.20 173.20 5.6K
15:47 173.20 173.20 173.07 173.07 24.2K
15:48 173.14 173.16 173.13 173.16 5.0K
15:49 173.08 173.16 173.06 173.06 3.5K
15:50 173.02 173.08 172.91 172.95 8.8K
15:51 173.20 173.34 173.20 173.27 13.1K
15:52 173.25 173.25 173.10 173.11 12.4K
15:53 173.15 173.17 173.15 173.16 8.8K
15:54 173.16 173.24 173.16 173.21 6.8K
15:55 173.18 173.36 173.18 173.33 13.0K
15:56 173.25 173.35 173.25 173.35 17.1K
15:57 173.30 173.40 173.30 173.40 26.6K
15:58 173.45 173.50 173.38 173.38 22.5K
15:59 173.36 173.40 173.19 173.29 27.4K
16:00 173.30 173.35 173.17 173.33 311.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available