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
09:31 166.38 166.90 164.01 166.83 21.9K
09:32 166.69 166.69 166.69 166.69 0.4K
09:33 166.69 167.24 166.69 167.18 4.1K
09:34 167.18 167.45 167.18 167.28 2.5K
09:35 166.97 166.97 166.84 166.95 4.8K
09:36 166.95 166.95 166.70 166.70 2.4K
09:37 166.70 166.70 166.46 166.69 1.4K
09:38 166.69 166.79 166.69 166.79 0.8K
09:39 166.79 167.25 166.79 167.25 2.6K
09:40 167.25 167.33 167.25 167.33 1.9K
09:41 167.33 167.33 167.31 167.31 0.6K
09:42 167.31 167.51 167.04 167.04 3.8K
09:43 167.28 167.50 167.28 167.50 1.1K
09:44 167.43 167.43 167.29 167.41 0.9K
09:45 167.41 167.67 167.41 167.67 1.9K
09:46 167.64 167.66 167.46 167.66 2.0K
09:47 167.66 167.71 167.65 167.65 5.4K
09:48 167.64 167.64 167.29 167.34 6.6K
09:49 167.34 167.34 167.00 167.00 2.8K
09:50 167.00 167.00 166.83 166.83 1.8K
09:51 166.83 166.92 166.81 166.92 1.2K
09:52 166.92 167.04 166.91 166.91 2.9K
09:53 166.91 166.91 166.91 166.91 0.3K
09:54 166.91 167.09 166.91 167.09 2.0K
09:55 167.09 167.09 167.06 167.06 3.6K
09:56 167.06 167.06 167.06 167.06 0.3K
09:57 167.06 167.06 166.60 166.60 3.1K
09:58 166.60 166.60 166.55 166.56 1.5K
09:59 166.56 166.73 166.56 166.73 1.0K
10:00 166.73 166.73 166.72 166.72 1.9K
10:01 166.63 166.63 166.62 166.62 3.0K
10:02 166.62 166.95 166.62 166.95 1.5K
10:03 166.89 167.01 166.89 167.01 6.1K
10:04 166.92 166.92 166.92 166.92 2.2K
10:05 166.92 167.06 166.92 167.06 1.6K
10:06 167.06 167.07 167.06 167.07 1.9K
10:07 167.17 167.21 167.17 167.21 8.0K
10:08 167.25 167.25 167.25 167.25 0.8K
10:09 167.25 167.26 167.13 167.26 4.1K
10:10 167.26 167.34 167.25 167.25 11.5K
10:11 167.25 167.40 167.25 167.40 3.9K
10:12 167.40 167.40 167.40 167.40 0.4K
10:13 167.40 167.48 167.31 167.32 5.0K
10:14 167.32 167.32 167.32 167.32 0.6K
10:15 167.32 167.32 167.20 167.20 0.9K
10:16 167.15 167.15 167.07 167.07 1.6K
10:17 167.07 167.09 167.07 167.09 0.3K
10:18 167.09 167.09 167.09 167.09 6.1K
10:19 167.09 167.25 167.09 167.25 2.1K
10:20 167.25 167.25 167.18 167.18 0.5K
10:21 167.36 167.36 167.24 167.24 3.0K
10:22 167.29 167.29 167.28 167.28 1.1K
10:23 167.28 167.28 167.28 167.28 0.4K
10:24 167.34 167.39 167.34 167.35 2.1K
10:25 167.35 167.35 167.18 167.18 3.1K
10:26 167.43 167.43 167.24 167.24 1.7K
10:27 167.24 167.33 167.24 167.33 1.7K
10:28 167.33 167.44 167.33 167.42 2.8K
10:29 167.42 167.42 167.41 167.42 7.0K
10:30 167.42 167.53 167.42 167.51 2.3K
10:31 167.56 167.67 167.56 167.67 4.4K
10:32 167.67 167.72 167.67 167.72 0.8K
10:33 167.69 167.72 167.69 167.72 2.6K
10:34 167.72 167.72 167.66 167.66 4.2K
10:35 167.66 167.66 167.62 167.62 4.8K
10:36 167.31 167.50 167.31 167.50 2.4K
10:37 167.50 167.50 167.50 167.50 0.3K
10:38 167.30 167.40 167.30 167.40 1.8K
10:39 167.40 167.40 167.26 167.26 1.7K
10:40 167.26 167.26 167.26 167.26 0.3K
10:41 167.26 167.28 167.26 167.28 0.4K
10:42 167.28 167.28 167.28 167.28 0.5K
10:43 167.27 167.27 167.13 167.13 2.8K
10:44 167.13 167.13 167.13 167.13 0.3K
10:45 167.05 167.13 167.05 167.13 1.0K
10:46 167.13 167.16 167.12 167.13 6.6K
10:47 167.17 167.25 167.17 167.25 3.4K
10:48 167.25 167.25 167.25 167.25 0.6K
10:49 167.25 167.25 167.15 167.15 3.4K
10:50 167.15 167.15 167.08 167.08 0.2K
10:51 167.26 167.26 167.01 167.01 16.5K
10:52 167.01 167.04 167.01 167.04 1.4K
10:53 167.04 167.24 167.04 167.16 4.6K
10:54 167.16 167.17 167.14 167.14 1.1K
10:55 167.14 167.14 167.07 167.07 0.6K
10:56 167.07 167.21 167.05 167.05 4.1K
10:57 167.05 167.05 166.76 166.76 6.4K
10:58 166.76 166.77 166.63 166.63 3.4K
10:59 166.63 166.63 166.63 166.63 0.2K
11:00 166.63 166.66 166.63 166.66 0.8K
11:01 166.67 166.67 166.62 166.62 2.0K
11:02 166.62 166.62 166.36 166.36 3.1K
11:03 166.35 166.46 166.35 166.44 5.3K
11:04 166.44 166.44 166.44 166.44 0.2K
11:05 166.44 166.44 166.44 166.44 0.9K
11:06 166.44 166.45 166.28 166.45 1.8K
11:07 166.45 166.45 166.35 166.35 0.2K
11:08 166.20 166.20 166.20 166.20 3.0K
11:09 166.20 166.35 166.20 166.35 1.9K
11:10 166.36 166.36 166.23 166.23 2.0K
11:11 166.23 166.23 166.23 166.23 0.1K
11:12 166.23 166.28 166.23 166.28 0.4K
11:13 166.28 166.28 166.10 166.10 2.8K
11:14 166.10 166.10 165.84 165.84 2.4K
11:15 165.99 166.10 165.99 166.07 3.2K
11:16 166.09 166.09 166.07 166.07 0.5K
11:17 166.02 166.05 166.01 166.05 5.6K
11:18 166.05 166.05 165.99 165.99 0.4K
11:19 165.99 165.99 165.89 165.89 1.1K
11:20 165.89 165.89 165.89 165.89 0.8K
11:21 165.94 166.13 165.92 166.13 14.3K
11:22 166.22 166.25 166.13 166.25 2.1K
11:23 166.25 166.25 166.25 166.25 0.6K
11:24 166.19 166.35 166.19 166.35 4.1K
11:25 166.37 166.65 166.37 166.65 1.3K
11:26 166.66 166.70 166.60 166.70 0.8K
11:27 166.70 166.70 166.70 166.70 1.8K
11:28 166.70 166.70 166.70 166.70 0.8K
11:29 166.70 166.70 166.70 166.70 0.3K
11:30 166.70 166.85 166.70 166.85 1.3K
11:31 166.85 166.85 166.73 166.73 0.6K
11:32 166.75 166.84 166.64 166.84 2.5K
11:33 166.62 166.62 166.62 166.62 1.1K
11:34 166.62 166.62 166.61 166.61 2.9K
11:35 166.61 166.65 166.61 166.65 0.4K
11:36 166.65 166.65 166.65 166.65 0.7K
11:37 166.80 166.83 166.80 166.83 1.1K
11:38 166.83 166.86 166.83 166.86 0.5K
11:39 166.86 166.86 166.86 166.86 0.1K
11:40 166.86 166.91 166.86 166.87 0.9K
11:41 167.04 167.04 167.04 167.04 1.5K
11:42 166.91 167.04 166.91 167.02 1.4K
11:43 167.02 167.11 167.02 167.11 1.2K
11:44 167.11 167.11 166.98 166.98 1.1K
11:45 166.98 166.98 166.95 166.95 0.7K
11:46 166.95 166.95 166.78 166.78 0.3K
11:47 166.78 166.78 166.78 166.78 0.5K
11:48 166.78 166.79 166.78 166.79 4.8K
11:49 166.79 166.79 166.79 166.79 0.4K
11:50 166.88 166.88 166.88 166.88 0.5K
11:51 166.88 166.88 166.88 166.88 0.5K
11:52 166.88 166.88 166.88 166.88 1.5K
11:53 166.88 166.88 166.88 166.88 0.3K
11:54 167.00 167.00 166.88 166.88 0.7K
11:55 166.88 166.99 166.88 166.99 2.8K
11:56 166.99 166.99 166.99 166.99 0.1K
11:57 166.99 166.99 166.95 166.95 0.3K
11:58 166.95 167.08 166.95 167.08 0.5K
11:59 167.08 167.08 166.82 166.82 0.2K
12:00 166.82 166.95 166.82 166.95 0.7K
12:01 166.95 167.11 166.95 167.11 4.5K
12:02 167.11 167.27 167.11 167.27 0.7K
12:03 167.27 167.27 167.27 167.27 0.1K
12:04 167.27 167.27 167.27 167.27 0.1K
12:05 167.28 167.28 167.28 167.28 1.6K
12:06 167.28 167.30 167.28 167.30 1.9K
12:07 167.30 167.30 167.30 167.30 0.6K
12:08 167.39 167.39 167.21 167.21 0.5K
12:09 167.21 167.21 167.19 167.19 2.5K
12:10 167.19 167.19 167.19 167.19 0.5K
12:11 167.19 167.30 167.19 167.30 0.5K
12:12 167.30 167.30 167.12 167.18 4.4K
12:13 167.23 167.28 167.21 167.28 2.6K
12:14 167.28 167.28 167.28 167.28 0.2K
12:15 167.28 167.28 167.28 167.28 0.5K
12:16 167.28 167.30 167.28 167.30 1.3K
12:17 167.30 167.30 167.08 167.08 2.0K
12:18 167.08 167.08 167.08 167.08 0.1K
12:19 167.08 167.08 167.08 167.08 0.1K
12:20 167.08 167.23 167.08 167.23 1.5K
12:21 167.23 167.23 167.23 167.23 0.3K
12:22 167.23 167.23 167.23 167.23 0.2K
12:23 167.23 167.23 167.11 167.23 1.6K
12:24 167.23 167.23 167.23 167.23 0.6K
12:25 167.23 167.46 167.23 167.46 4.0K
12:26 167.47 167.47 167.39 167.39 2.8K
12:27 167.39 167.39 167.39 167.39 0.2K
12:28 167.39 167.42 167.39 167.42 1.0K
12:29 167.42 167.42 167.42 167.42 2.5K
12:30 167.42 167.45 167.42 167.45 0.2K
12:31 167.45 167.45 167.45 167.45 1.1K
12:32 167.45 167.45 167.45 167.45 0.5K
12:33 167.45 167.46 167.36 167.46 0.8K
12:34 167.46 167.49 167.46 167.49 0.5K
12:35 167.49 167.49 167.49 167.49 0.7K
12:36 167.49 167.67 167.49 167.54 3.0K
12:37 167.52 167.52 167.52 167.52 0.7K
12:38 167.52 167.52 167.52 167.52 0.2K
12:39 167.52 167.53 167.52 167.53 0.6K
12:40 167.53 167.53 167.53 167.53 0.7K
12:41 167.53 167.53 167.53 167.53 0.1K
12:42 167.55 167.55 167.42 167.53 0.8K
12:43 167.46 167.63 167.46 167.54 2.8K
12:44 167.61 167.61 167.59 167.59 4.6K
12:45 167.59 167.59 167.59 167.59 0.5K
12:46 167.59 167.59 167.59 167.59 0.5K
12:47 167.59 167.59 167.44 167.44 0.5K
12:48 167.44 167.44 167.44 167.44 2.9K
12:49 167.44 167.44 167.33 167.33 0.2K
12:50 167.33 167.33 167.33 167.33 0.5K
12:51 167.33 167.33 167.33 167.33 0.2K
12:52 167.33 167.36 167.33 167.36 0.9K
12:53 167.36 167.36 167.36 167.36 1.5K
12:54 167.36 167.39 167.36 167.39 0.5K
12:55 167.39 167.39 167.39 167.39 0.4K
12:56 167.39 167.47 167.39 167.47 0.8K
12:57 167.47 167.49 167.47 167.49 0.7K
12:58 167.49 167.54 167.49 167.54 1.1K
12:59 167.54 167.54 167.54 167.54 0.5K
13:00 167.54 167.54 167.48 167.48 1.9K
13:01 167.48 167.49 167.48 167.48 0.4K
13:02 167.48 167.53 167.48 167.53 1.6K
13:03 167.53 167.57 167.53 167.54 1.6K
13:04 167.54 167.54 167.54 167.54 0.1K
13:05 167.55 167.62 167.55 167.62 1.6K
13:06 167.62 167.62 167.62 167.62 0.1K
13:07 167.62 167.62 167.62 167.62 0.2K
13:08 167.62 167.62 167.62 167.62 0.4K
13:09 167.62 167.62 167.62 167.62 0.0K
13:10 167.62 167.62 167.57 167.57 3.6K
13:11 167.57 167.57 167.57 167.57 0.1K
13:12 167.59 167.59 167.56 167.56 1.0K
13:13 167.56 167.56 167.56 167.56 0.1K
13:14 167.56 167.56 167.54 167.54 0.9K
13:15 167.54 167.61 167.53 167.61 0.5K
13:16 167.61 167.61 167.61 167.61 0.1K
13:17 167.61 167.62 167.61 167.62 1.6K
13:18 167.62 167.68 167.62 167.68 2.1K
13:19 167.70 167.70 167.63 167.67 2.1K
13:20 167.67 167.71 167.66 167.66 3.1K
13:21 167.66 167.70 167.66 167.70 0.5K
13:22 167.70 167.74 167.70 167.74 2.5K
13:23 167.74 167.74 167.74 167.74 0.3K
13:24 167.74 167.74 167.66 167.66 4.1K
13:25 167.63 167.63 167.63 167.63 0.4K
13:26 167.63 167.63 167.63 167.63 0.3K
13:27 167.63 167.63 167.63 167.63 0.1K
13:28 167.63 167.63 167.43 167.43 3.3K
13:29 167.43 167.43 167.34 167.43 0.7K
13:30 167.52 167.52 167.46 167.48 5.6K
13:31 167.48 167.48 167.48 167.48 0.1K
13:32 167.48 167.48 167.48 167.48 0.4K
13:33 167.48 167.51 167.48 167.48 2.2K
13:34 167.48 167.59 167.48 167.59 1.5K
13:35 167.59 167.59 167.59 167.59 0.2K
13:36 167.59 167.64 167.59 167.64 0.7K
13:37 167.64 167.64 167.64 167.64 0.1K
13:38 167.64 167.64 167.64 167.64 0.1K
13:39 167.64 167.68 167.64 167.68 0.3K
13:40 167.68 167.68 167.63 167.63 0.3K
13:41 167.63 167.64 167.63 167.64 0.3K
13:42 167.64 167.64 167.48 167.60 8.4K
13:43 167.60 167.60 167.50 167.50 0.4K
13:44 167.59 167.65 167.59 167.65 2.5K
13:45 167.67 167.67 167.67 167.67 0.9K
13:46 167.65 167.65 167.49 167.61 2.9K
13:47 167.61 167.61 167.61 167.61 0.3K
13:48 167.61 167.67 167.59 167.67 2.9K
13:49 167.74 167.74 167.67 167.67 0.7K
13:50 167.67 167.73 167.59 167.59 2.4K
13:51 167.58 167.58 167.58 167.58 0.4K
13:52 167.58 167.64 167.58 167.64 0.2K
13:53 167.64 167.64 167.64 167.64 0.4K
13:54 167.64 167.64 167.64 167.64 5.6K
13:55 167.64 167.64 167.54 167.56 9.8K
13:56 167.56 167.56 167.46 167.46 0.4K
13:57 167.46 167.59 167.46 167.59 4.1K
13:58 167.59 167.59 167.59 167.59 0.2K
13:59 167.59 167.59 167.52 167.52 1.6K
14:00 167.52 167.54 167.52 167.54 0.3K
14:01 167.54 167.54 167.54 167.54 0.2K
14:02 167.54 167.54 167.54 167.54 0.3K
14:03 167.54 167.54 167.49 167.49 0.3K
14:04 167.49 167.49 167.49 167.49 0.2K
14:05 167.49 167.49 167.49 167.49 0.4K
14:06 167.49 167.49 167.49 167.49 0.1K
14:07 167.49 167.49 167.49 167.49 0.2K
14:08 167.53 167.53 167.53 167.53 0.3K
14:09 167.53 167.53 167.53 167.53 0.5K
14:10 167.51 167.59 167.51 167.59 1.0K
14:11 167.59 167.63 167.59 167.63 0.4K
14:12 167.63 167.63 167.58 167.58 0.8K
14:13 167.58 167.58 167.58 167.58 0.2K
14:14 167.58 167.63 167.56 167.63 3.2K
14:15 167.63 167.63 167.63 167.63 0.4K
14:16 167.63 167.63 167.63 167.63 0.3K
14:17 167.63 167.63 167.63 167.63 0.4K
14:18 167.68 167.68 167.63 167.63 1.5K
14:19 167.63 167.63 167.63 167.63 0.3K
14:20 167.63 167.63 167.61 167.61 0.7K
14:21 167.61 167.67 167.60 167.60 1.8K
14:22 167.60 167.60 167.60 167.60 0.2K
14:23 167.60 167.69 167.60 167.62 1.8K
14:24 167.75 167.76 167.72 167.76 2.7K
14:25 167.76 167.76 167.68 167.68 2.4K
14:26 167.68 167.68 167.68 167.68 1.7K
14:27 167.68 167.68 167.59 167.59 0.5K
14:28 167.59 167.59 167.50 167.50 1.5K
14:29 167.50 167.50 167.50 167.50 1.2K
14:30 167.50 167.51 167.50 167.51 0.3K
14:31 167.51 167.52 167.51 167.52 0.7K
14:32 167.52 167.52 167.52 167.52 0.5K
14:33 167.50 167.51 167.50 167.51 1.2K
14:34 167.51 167.51 167.45 167.45 0.8K
14:35 167.45 167.45 167.45 167.45 0.0K
14:36 167.45 167.45 167.40 167.40 0.8K
14:37 167.40 167.40 167.40 167.40 0.4K
14:38 167.48 167.48 167.48 167.48 0.5K
14:39 167.48 167.48 167.40 167.40 0.4K
14:40 167.41 167.41 167.40 167.40 7.2K
14:41 167.40 167.40 167.40 167.40 0.1K
14:42 167.40 167.40 167.37 167.37 3.8K
14:43 167.37 167.37 167.25 167.25 0.8K
14:44 167.18 167.18 167.18 167.18 0.4K
14:45 167.18 167.18 167.18 167.18 0.1K
14:46 167.18 167.18 167.18 167.18 0.2K
14:47 167.18 167.18 167.16 167.16 0.4K
14:48 167.16 167.17 167.16 167.17 0.5K
14:49 167.17 167.17 167.16 167.16 0.4K
14:50 167.16 167.16 167.10 167.10 1.4K
14:51 167.10 167.10 166.96 166.96 2.4K
14:52 166.96 166.96 166.96 166.96 0.0K
14:53 166.96 167.04 166.95 167.04 5.3K
14:54 167.04 167.09 167.04 167.09 2.0K
14:55 167.09 167.09 167.09 167.09 0.3K
14:56 167.09 167.09 167.09 167.09 0.1K
14:57 167.09 167.09 167.06 167.06 0.7K
14:58 167.06 167.06 167.04 167.04 1.9K
14:59 167.04 167.04 167.03 167.03 7.4K
15:00 167.01 167.01 167.01 167.01 3.0K
15:01 166.97 166.97 166.87 166.87 3.5K
15:02 166.87 166.87 166.86 166.86 0.5K
15:03 166.86 166.86 166.86 166.86 0.5K
15:04 166.86 166.88 166.86 166.87 1.7K
15:05 167.00 167.00 167.00 167.00 2.5K
15:06 167.04 167.04 167.04 167.04 4.7K
15:07 167.04 167.04 167.04 167.04 0.5K
15:08 167.04 167.04 166.96 167.01 2.6K
15:09 167.00 167.00 167.00 167.00 0.6K
15:10 167.04 167.04 167.04 167.04 1.2K
15:11 167.04 167.06 167.04 167.06 2.9K
15:12 167.06 167.06 167.06 167.06 0.7K
15:13 167.13 167.13 167.13 167.13 1.9K
15:14 167.13 167.13 167.13 167.13 0.3K
15:15 167.13 167.13 167.13 167.13 0.6K
15:16 167.13 167.17 167.13 167.17 1.1K
15:17 167.11 167.15 167.11 167.15 2.0K
15:18 167.15 167.15 167.15 167.15 0.2K
15:19 167.15 167.15 167.14 167.14 8.9K
15:20 167.14 167.14 167.14 167.14 0.6K
15:21 167.14 167.16 167.14 167.16 2.4K
15:22 167.16 167.16 167.16 167.16 0.5K
15:23 167.11 167.11 167.11 167.11 1.1K
15:24 166.98 166.98 166.91 166.91 4.1K
15:25 166.91 166.91 166.91 166.91 0.4K
15:26 166.91 166.91 166.87 166.90 3.4K
15:27 166.90 166.90 166.80 166.84 1.3K
15:28 166.84 166.91 166.84 166.91 1.4K
15:29 166.86 166.86 166.79 166.79 1.3K
15:30 166.79 166.79 166.79 166.79 0.6K
15:31 166.79 166.80 166.76 166.78 1.6K
15:32 166.85 166.85 166.85 166.85 2.1K
15:33 166.85 166.85 166.85 166.85 0.5K
15:34 166.85 166.85 166.77 166.84 1.1K
15:35 166.79 166.79 166.73 166.74 3.2K
15:36 166.74 166.74 166.67 166.67 1.9K
15:37 166.70 166.70 166.54 166.54 2.0K
15:38 166.51 166.58 166.47 166.58 1.9K
15:39 166.58 166.58 166.46 166.46 1.3K
15:40 166.46 166.46 166.32 166.32 2.7K
15:41 166.35 166.35 166.34 166.34 3.0K
15:42 166.34 166.52 166.34 166.52 6.6K
15:43 166.67 166.67 166.67 166.67 1.1K
15:44 166.67 166.87 166.67 166.87 3.7K
15:45 166.87 166.98 166.87 166.98 10.9K
15:46 166.98 166.98 166.71 166.71 5.1K
15:47 166.71 166.71 166.65 166.65 2.5K
15:48 166.65 166.65 166.54 166.54 3.4K
15:49 166.54 166.54 166.54 166.54 3.2K
15:50 166.59 166.64 166.59 166.59 6.5K
15:51 166.59 166.73 166.59 166.65 7.0K
15:52 166.67 166.67 166.65 166.65 1.5K
15:53 166.65 166.65 166.53 166.59 10.0K
15:54 166.59 166.59 166.47 166.49 6.5K
15:55 166.49 166.59 166.49 166.53 3.5K
15:56 166.58 166.58 166.53 166.53 4.9K
15:57 166.53 166.57 166.53 166.57 10.5K
15:58 166.57 166.58 166.57 166.58 14.3K
15:59 166.55 166.58 166.39 166.39 22.9K
16:00 166.39 166.64 166.39 166.52 209.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available