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
09:31 165.00 168.74 165.00 165.30 11.9K
09:32 165.30 165.30 165.30 165.30 0.0K
09:33 165.30 165.30 165.30 165.30 0.2K
09:34 165.30 165.30 165.30 165.30 0.4K
09:35 165.30 165.30 165.30 165.30 0.0K
09:36 165.30 165.30 165.30 165.30 0.0K
09:37 165.30 165.30 165.30 165.30 0.3K
09:38 165.30 165.40 165.30 165.40 0.3K
09:39 165.40 165.40 165.40 165.40 0.1K
09:40 165.40 165.42 165.27 165.27 0.4K
09:41 165.27 165.27 165.27 165.27 0.3K
09:42 165.46 165.46 165.45 165.45 1.2K
09:43 165.45 165.45 165.45 165.45 0.5K
09:44 165.45 165.45 165.45 165.45 0.4K
09:45 165.43 165.43 165.43 165.43 1.1K
09:46 165.43 165.43 165.36 165.36 1.1K
09:47 165.57 165.57 165.53 165.53 1.5K
09:48 165.53 165.58 165.53 165.58 0.4K
09:49 165.58 165.58 165.57 165.57 0.3K
09:50 165.57 165.57 165.57 165.57 0.2K
09:51 165.90 165.91 165.90 165.91 13.9K
09:52 165.91 166.20 165.84 166.20 0.8K
09:53 165.83 166.15 165.83 165.83 0.9K
09:54 165.83 165.84 165.82 165.84 0.3K
09:55 165.84 165.84 165.84 165.84 0.5K
09:56 165.84 165.95 165.84 165.95 0.3K
09:57 165.95 166.22 165.90 166.22 0.9K
09:58 166.22 166.22 166.13 166.13 0.6K
09:59 165.81 165.96 165.81 165.96 3.3K
10:00 165.96 166.04 165.77 165.77 0.5K
10:01 165.94 166.18 165.94 166.06 1.5K
10:02 166.06 166.06 166.06 166.06 0.4K
10:03 166.06 166.07 166.06 166.07 0.8K
10:04 166.08 166.08 166.08 166.08 1.1K
10:05 166.08 166.09 165.91 166.09 0.6K
10:06 166.09 166.09 166.09 166.09 0.2K
10:07 166.09 166.09 166.09 166.09 0.2K
10:08 166.09 166.09 166.09 166.09 0.3K
10:09 166.09 166.09 166.09 166.09 0.1K
10:10 166.09 166.10 166.09 166.10 0.8K
10:11 166.10 166.20 166.10 166.10 4.4K
10:12 166.07 166.13 166.07 166.13 1.6K
10:13 165.87 166.13 165.87 166.13 2.8K
10:14 166.13 166.13 166.00 166.00 0.4K
10:15 166.00 166.00 165.92 165.92 1.5K
10:16 165.92 166.00 165.92 166.00 0.4K
10:17 166.00 166.00 166.00 166.00 0.2K
10:18 166.00 166.20 166.00 166.20 2.3K
10:19 166.20 166.20 166.20 166.20 2.9K
10:20 166.20 166.20 166.20 166.20 0.0K
10:21 166.20 166.20 166.05 166.05 1.4K
10:22 166.05 166.07 166.05 166.07 0.4K
10:23 166.07 166.07 166.07 166.07 0.1K
10:24 166.07 166.07 166.07 166.07 0.1K
10:25 165.88 165.88 165.88 165.88 1.7K
10:26 165.88 165.98 165.88 165.98 5.5K
10:27 166.17 166.17 165.85 165.85 1.0K
10:28 165.85 165.85 165.85 165.85 0.3K
10:29 165.85 165.99 165.85 165.99 1.9K
10:30 165.90 165.90 165.90 165.90 1.3K
10:31 166.00 166.12 166.00 166.12 1.5K
10:32 166.12 166.12 166.12 166.12 0.3K
10:33 166.12 166.37 166.12 166.37 1.4K
10:34 166.37 166.38 166.37 166.38 0.2K
10:35 166.38 166.38 166.30 166.38 0.5K
10:36 166.37 166.37 166.37 166.37 0.5K
10:37 166.37 166.37 166.37 166.37 0.2K
10:38 166.38 166.92 166.38 166.92 14.7K
10:39 166.92 166.92 166.57 166.57 0.5K
10:40 166.57 166.90 166.57 166.90 0.7K
10:41 166.90 166.90 166.73 166.73 0.8K
10:42 166.73 166.98 166.73 166.98 1.6K
10:43 166.98 166.98 166.98 166.98 0.2K
10:44 166.98 167.01 166.98 167.01 1.1K
10:45 167.00 167.00 167.00 167.00 1.3K
10:46 167.00 167.01 167.00 167.00 1.2K
10:47 167.00 167.13 167.00 167.13 0.1K
10:48 167.13 167.13 167.13 167.13 0.1K
10:49 167.04 167.04 166.98 166.98 0.5K
10:50 167.07 167.20 167.07 167.20 1.6K
10:51 167.20 167.20 167.20 167.20 0.1K
10:52 167.20 167.20 167.20 167.20 0.2K
10:53 167.20 167.20 167.20 167.20 0.5K
10:54 167.20 167.28 167.20 167.20 0.6K
10:55 167.20 167.20 167.20 167.20 0.5K
10:56 167.20 167.27 167.16 167.27 1.5K
10:57 167.27 167.27 167.13 167.13 5.8K
10:58 167.13 167.13 167.13 167.13 1.4K
10:59 167.13 167.13 167.13 167.13 0.1K
11:00 167.13 167.31 167.13 167.31 2.9K
11:01 167.31 167.31 167.31 167.31 0.1K
11:02 167.30 167.30 167.29 167.29 2.3K
11:03 167.29 167.29 167.29 167.29 0.2K
11:04 167.29 167.29 167.29 167.29 0.5K
11:05 167.29 167.38 167.28 167.28 3.8K
11:06 167.28 167.28 167.28 167.28 0.1K
11:07 167.28 167.28 167.22 167.22 0.8K
11:08 167.22 167.22 167.22 167.22 0.3K
11:09 167.22 167.22 167.22 167.22 0.2K
11:10 167.22 167.28 167.22 167.28 0.3K
11:11 167.28 167.36 167.28 167.36 1.8K
11:12 167.36 167.36 167.35 167.35 0.2K
11:13 167.35 167.35 167.35 167.35 1.6K
11:14 167.35 167.35 167.07 167.07 5.6K
11:15 167.07 167.07 167.03 167.03 0.6K
11:16 167.03 167.07 167.03 167.07 2.2K
11:17 167.00 167.11 166.98 167.11 8.8K
11:18 167.11 167.11 167.11 167.11 0.1K
11:19 167.11 167.11 167.11 167.11 0.1K
11:20 167.11 167.11 167.11 167.11 0.3K
11:21 167.11 167.11 167.09 167.09 0.7K
11:22 167.09 167.09 167.09 167.09 0.0K
11:23 167.09 167.10 167.06 167.07 3.3K
11:24 167.07 167.07 167.00 167.00 2.7K
11:25 167.00 167.00 167.00 167.00 0.4K
11:26 166.95 167.05 166.95 167.05 2.0K
11:27 167.05 167.13 167.05 167.13 0.1K
11:28 167.13 167.13 167.13 167.13 0.2K
11:29 167.13 167.13 167.13 167.13 0.1K
11:30 166.90 166.93 166.85 166.93 6.5K
11:31 166.93 166.93 166.93 166.93 0.4K
11:32 166.91 166.92 166.90 166.90 3.1K
11:33 166.90 166.90 166.90 166.90 0.3K
11:34 166.90 166.90 166.90 166.90 0.5K
11:35 166.90 166.90 166.90 166.90 0.6K
11:36 166.90 166.90 166.87 166.87 0.2K
11:37 166.87 167.00 166.87 167.00 0.8K
11:38 167.00 167.00 167.00 167.00 0.1K
11:39 167.00 167.00 167.00 167.00 0.6K
11:40 167.00 167.00 167.00 167.00 0.3K
11:41 166.95 167.02 166.95 167.02 1.6K
11:42 167.02 167.02 167.02 167.02 0.1K
11:43 167.10 167.10 167.10 167.10 0.2K
11:44 167.10 167.10 167.03 167.03 1.0K
11:45 167.10 167.10 167.02 167.02 3.8K
11:46 167.02 167.02 167.02 167.02 0.4K
11:47 167.02 167.05 167.02 167.05 4.3K
11:48 167.07 167.07 166.99 166.99 5.2K
11:49 166.99 167.08 166.99 167.08 0.9K
11:50 167.08 167.08 167.08 167.08 0.3K
11:51 167.08 167.08 166.99 166.99 0.3K
11:52 166.98 167.01 166.98 167.01 0.8K
11:53 167.01 167.02 166.85 166.85 5.3K
11:54 166.85 166.85 166.85 166.85 0.3K
11:55 166.82 166.82 166.78 166.78 3.1K
11:56 166.76 166.76 166.68 166.68 1.4K
11:57 166.68 166.75 166.68 166.69 1.4K
11:58 166.69 166.69 166.59 166.67 1.6K
11:59 166.67 166.67 166.58 166.66 0.7K
12:00 166.68 166.82 166.68 166.82 2.5K
12:01 166.82 166.82 166.62 166.62 3.4K
12:02 166.58 166.58 166.58 166.58 1.4K
12:03 166.53 166.53 166.31 166.31 2.6K
12:04 166.31 166.31 166.30 166.30 0.5K
12:05 166.16 166.16 165.95 165.95 1.6K
12:06 165.95 165.95 165.95 165.95 0.2K
12:07 166.25 166.25 166.13 166.13 2.1K
12:08 166.13 166.27 166.13 166.27 0.4K
12:09 166.27 166.27 166.23 166.23 0.5K
12:10 166.25 166.34 166.14 166.34 3.9K
12:11 166.34 166.34 166.34 166.34 0.3K
12:12 166.34 166.34 166.31 166.31 0.6K
12:13 166.31 166.36 166.30 166.36 1.9K
12:14 166.34 166.34 166.34 166.34 0.5K
12:15 166.42 166.42 166.42 166.42 1.6K
12:16 166.42 166.42 166.42 166.42 3.5K
12:17 166.42 166.55 166.42 166.55 1.3K
12:18 166.61 166.61 166.61 166.61 1.5K
12:19 166.61 166.65 166.61 166.65 0.4K
12:20 166.65 166.65 166.65 166.65 0.2K
12:21 166.60 166.60 166.51 166.57 1.7K
12:22 166.57 166.57 166.57 166.57 0.2K
12:23 166.62 166.62 166.62 166.62 1.1K
12:24 166.62 166.91 166.62 166.91 2.5K
12:25 166.92 166.96 166.92 166.96 2.9K
12:26 166.96 166.96 166.80 166.80 1.1K
12:27 166.80 166.80 166.80 166.80 0.1K
12:28 166.80 166.80 166.80 166.80 0.1K
12:29 166.75 166.78 166.75 166.78 0.4K
12:30 166.78 166.78 166.78 166.78 0.1K
12:31 166.79 166.79 166.79 166.79 0.4K
12:32 166.79 166.79 166.79 166.79 0.2K
12:33 166.79 166.79 166.71 166.71 0.2K
12:34 166.71 166.71 166.71 166.71 0.1K
12:35 166.71 166.71 166.71 166.71 0.0K
12:36 166.71 166.71 166.70 166.70 1.4K
12:37 166.70 166.70 166.70 166.70 0.2K
12:38 166.70 166.72 166.69 166.69 1.1K
12:39 166.69 166.69 166.69 166.69 1.0K
12:40 166.69 166.69 166.47 166.55 0.9K
12:41 166.55 166.59 166.54 166.59 1.0K
12:42 166.60 166.60 166.55 166.55 1.4K
12:43 166.55 166.55 166.47 166.52 1.8K
12:44 166.52 166.55 166.52 166.55 0.3K
12:45 166.55 166.59 166.55 166.59 0.3K
12:46 166.59 166.59 166.59 166.59 0.4K
12:47 166.59 166.59 166.47 166.54 0.3K
12:48 166.54 166.59 166.50 166.59 1.1K
12:49 166.59 166.59 166.59 166.59 0.6K
12:50 166.59 166.59 166.51 166.54 0.5K
12:51 166.53 166.53 166.52 166.52 2.4K
12:52 166.52 166.53 166.45 166.53 7.5K
12:53 166.48 166.48 166.45 166.45 0.5K
12:54 166.45 166.45 166.45 166.45 0.1K
12:55 166.45 166.54 166.45 166.54 0.2K
12:56 166.54 166.54 166.54 166.54 0.1K
12:57 166.59 166.65 166.58 166.58 2.4K
12:58 166.58 166.65 166.58 166.61 1.6K
12:59 166.65 166.71 166.64 166.71 3.5K
13:00 166.68 166.68 166.58 166.58 6.7K
13:01 166.58 166.58 166.58 166.58 1.3K
13:02 166.58 166.58 166.58 166.58 0.5K
13:03 166.58 166.58 166.58 166.58 0.2K
13:04 166.58 166.58 166.58 166.58 1.2K
13:05 166.39 166.39 166.39 166.39 2.8K
13:06 166.47 166.47 166.47 166.47 0.2K
13:07 166.47 166.47 166.47 166.47 0.1K
13:08 166.47 166.47 166.47 166.47 0.1K
13:09 166.47 166.47 166.47 166.47 0.1K
13:10 166.47 166.58 166.47 166.58 2.2K
13:11 166.66 166.69 166.63 166.69 5.6K
13:12 166.58 166.58 166.45 166.45 2.9K
13:13 166.45 166.45 166.45 166.45 0.3K
13:14 166.51 166.51 166.51 166.51 4.4K
13:15 166.51 166.51 166.51 166.51 0.1K
13:16 166.51 166.51 166.47 166.47 0.4K
13:17 166.47 166.47 166.47 166.47 0.1K
13:18 166.65 166.65 166.62 166.62 3.4K
13:19 166.62 166.62 166.62 166.62 0.0K
13:20 166.62 166.62 166.62 166.62 0.2K
13:21 166.62 166.62 166.62 166.62 0.3K
13:22 166.62 166.62 166.60 166.60 0.9K
13:23 166.60 166.60 166.60 166.60 2.2K
13:24 166.60 166.60 166.56 166.56 0.8K
13:25 166.56 166.68 166.56 166.68 5.3K
13:26 166.68 166.68 166.34 166.34 3.7K
13:27 166.43 166.52 166.43 166.52 0.7K
13:28 166.51 166.51 166.51 166.51 0.2K
13:29 166.51 166.51 166.51 166.51 0.0K
13:30 166.51 166.51 166.51 166.51 0.2K
13:31 166.51 166.51 166.51 166.51 1.1K
13:32 166.51 166.51 166.51 166.51 1.9K
13:33 166.51 166.51 166.51 166.51 0.1K
13:34 166.76 166.81 166.76 166.81 0.8K
13:35 166.81 166.81 166.78 166.78 0.3K
13:36 166.78 166.78 166.78 166.78 0.1K
13:37 166.78 166.87 166.78 166.87 1.4K
13:38 166.87 166.87 166.87 166.87 0.2K
13:39 166.87 167.05 166.87 167.05 1.0K
13:40 167.05 167.05 166.97 166.97 0.4K
13:41 166.97 166.97 166.97 166.97 0.0K
13:42 166.97 166.97 166.97 166.97 0.2K
13:43 166.97 166.97 166.97 166.97 0.1K
13:44 166.97 166.97 166.97 166.97 0.4K
13:45 166.97 166.97 166.97 166.97 0.1K
13:46 166.97 166.97 166.89 166.89 1.0K
13:47 166.89 166.96 166.89 166.96 3.2K
13:48 166.96 166.96 166.96 166.96 0.1K
13:49 166.96 166.97 166.96 166.97 1.9K
13:50 167.02 167.02 166.90 166.90 2.0K
13:51 166.90 166.90 166.90 166.90 0.3K
13:52 166.90 166.90 166.90 166.90 0.6K
13:53 166.90 166.90 166.90 166.90 0.0K
13:54 166.90 166.90 166.90 166.90 0.1K
13:55 166.90 166.90 166.90 166.90 0.2K
13:56 166.90 166.90 166.90 166.90 0.2K
13:57 166.90 166.90 166.89 166.89 0.2K
13:58 166.89 166.89 166.89 166.89 0.0K
13:59 166.89 166.89 166.86 166.86 0.3K
14:00 166.86 166.86 166.86 166.86 0.2K
14:01 166.86 166.86 166.86 166.86 1.4K
14:02 166.86 166.86 166.86 166.86 0.1K
14:03 166.86 166.86 166.86 166.86 0.1K
14:04 166.86 166.99 166.86 166.99 1.8K
14:05 166.99 167.00 166.99 167.00 1.3K
14:06 166.96 167.02 166.96 167.02 0.5K
14:07 167.02 167.02 166.96 166.96 1.5K
14:08 166.96 166.96 166.91 166.91 1.8K
14:09 166.91 166.91 166.85 166.85 1.9K
14:10 166.85 166.85 166.84 166.84 0.2K
14:11 166.84 166.84 166.84 166.84 0.1K
14:12 166.84 166.85 166.84 166.85 0.6K
14:13 166.85 166.85 166.78 166.82 3.8K
14:14 166.95 166.99 166.95 166.99 1.6K
14:15 166.99 166.99 166.99 166.99 0.2K
14:16 166.99 166.99 166.94 166.94 0.3K
14:17 166.94 166.94 166.94 166.94 0.1K
14:18 166.94 166.94 166.94 166.94 0.0K
14:19 166.94 166.97 166.94 166.97 0.5K
14:20 166.97 166.97 166.97 166.97 0.3K
14:21 166.97 166.99 166.97 166.99 1.5K
14:22 167.04 167.04 167.04 167.04 1.2K
14:23 167.04 167.04 167.04 167.04 0.2K
14:24 167.04 167.12 167.04 167.12 2.0K
14:25 167.06 167.10 167.06 167.10 1.9K
14:26 167.10 167.10 167.10 167.10 0.4K
14:27 167.10 167.10 167.10 167.10 0.6K
14:28 167.10 167.23 167.10 167.23 0.5K
14:29 167.23 167.23 167.23 167.23 0.1K
14:30 167.23 167.23 167.23 167.23 0.1K
14:31 167.23 167.23 167.17 167.17 0.4K
14:32 167.17 167.23 167.17 167.23 0.7K
14:33 167.23 167.23 167.23 167.23 0.2K
14:34 167.23 167.24 167.19 167.19 4.5K
14:35 167.19 167.27 167.19 167.27 1.9K
14:36 167.27 167.32 167.27 167.32 0.7K
14:37 167.25 167.25 167.06 167.06 12.2K
14:38 167.05 167.05 167.02 167.02 3.6K
14:39 167.02 167.02 167.02 167.02 2.3K
14:40 167.02 167.02 166.90 166.90 0.6K
14:41 166.90 166.90 166.86 166.86 1.7K
14:42 166.86 166.93 166.86 166.93 1.5K
14:43 166.93 167.09 166.93 167.00 3.7K
14:44 167.00 167.04 167.00 167.04 1.5K
14:45 167.04 167.10 167.04 167.10 1.1K
14:46 167.10 167.17 167.10 167.17 0.6K
14:47 167.17 167.21 167.10 167.21 2.1K
14:48 167.22 167.27 167.22 167.27 0.6K
14:49 167.27 167.28 167.20 167.28 0.9K
14:50 167.26 167.26 167.20 167.20 1.2K
14:51 167.20 167.20 167.12 167.12 0.3K
14:52 167.12 167.12 167.12 167.12 0.0K
14:53 167.12 167.12 167.12 167.12 0.0K
14:54 167.18 167.18 167.18 167.18 5.9K
14:55 167.18 167.23 167.18 167.23 9.1K
14:56 167.23 167.23 167.23 167.23 0.6K
14:57 167.23 167.23 167.23 167.23 0.3K
14:58 167.23 167.27 167.23 167.27 0.4K
14:59 167.27 167.31 167.27 167.31 1.5K
15:00 167.31 167.42 167.31 167.42 0.6K
15:01 167.40 167.42 167.40 167.41 1.3K
15:02 167.41 167.49 167.41 167.49 1.4K
15:03 167.49 167.51 167.47 167.47 0.5K
15:04 167.47 167.50 167.47 167.50 0.5K
15:05 167.50 167.50 167.47 167.47 2.4K
15:06 167.47 167.47 167.43 167.44 2.9K
15:07 167.35 167.35 167.30 167.30 5.1K
15:08 167.30 167.30 167.22 167.22 0.8K
15:09 167.22 167.23 167.22 167.23 0.8K
15:10 167.27 167.27 167.24 167.24 1.0K
15:11 167.30 167.30 167.30 167.30 1.1K
15:12 167.30 167.30 167.30 167.30 0.2K
15:13 167.30 167.34 167.28 167.31 2.4K
15:14 167.31 167.38 167.31 167.38 1.2K
15:15 167.38 167.44 167.32 167.32 0.3K
15:16 167.32 167.39 167.32 167.39 0.7K
15:17 167.39 167.39 167.39 167.39 1.6K
15:18 167.39 167.39 167.39 167.39 0.5K
15:19 167.39 167.39 167.39 167.39 0.2K
15:20 167.39 167.39 167.35 167.35 1.9K
15:21 167.39 167.42 167.38 167.42 1.9K
15:22 167.42 167.42 167.35 167.35 4.3K
15:23 167.33 167.34 167.31 167.34 2.8K
15:24 167.34 167.34 167.29 167.29 4.9K
15:25 167.26 167.26 167.25 167.26 1.9K
15:26 167.24 167.24 167.14 167.23 3.4K
15:27 167.23 167.23 167.23 167.23 0.8K
15:28 167.23 167.23 167.18 167.18 0.6K
15:29 167.18 167.37 167.18 167.37 3.7K
15:30 167.37 167.41 167.37 167.41 2.3K
15:31 167.41 167.45 167.37 167.37 0.6K
15:32 167.45 167.45 167.40 167.44 6.3K
15:33 167.44 167.53 167.44 167.53 3.0K
15:34 167.53 167.57 167.52 167.53 1.2K
15:35 167.53 167.53 167.51 167.51 2.3K
15:36 167.51 167.51 167.30 167.30 2.5K
15:37 167.30 167.30 167.27 167.27 1.5K
15:38 167.29 167.30 167.23 167.28 4.0K
15:39 167.28 167.28 167.24 167.24 2.2K
15:40 167.24 167.24 167.15 167.15 1.9K
15:41 167.16 167.16 167.06 167.06 5.6K
15:42 167.06 167.06 167.06 167.06 0.5K
15:43 167.06 167.07 166.94 166.98 3.4K
15:44 166.98 166.98 166.98 166.98 1.1K
15:45 166.98 167.11 166.98 167.11 6.6K
15:46 167.11 167.11 167.08 167.08 1.7K
15:47 166.99 167.15 166.99 167.15 10.6K
15:48 167.31 167.31 167.28 167.28 7.2K
15:49 167.28 167.28 167.27 167.28 3.2K
15:50 167.17 167.18 167.06 167.18 4.9K
15:51 167.48 167.48 167.45 167.46 12.2K
15:52 167.45 167.45 167.42 167.42 3.8K
15:53 167.42 167.42 167.35 167.35 11.1K
15:54 167.35 167.35 167.30 167.35 7.7K
15:55 167.26 167.26 167.18 167.22 7.0K
15:56 167.24 167.36 167.24 167.32 12.8K
15:57 167.36 167.44 167.28 167.44 15.6K
15:58 167.48 167.48 167.31 167.31 17.8K
15:59 167.31 167.35 167.31 167.34 23.7K
16:00 167.42 167.54 167.28 167.32 177.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available