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
09:31 165.19 169.00 162.28 164.65 17.9K
09:32 164.65 164.65 164.65 164.65 0.6K
09:33 164.46 164.49 164.46 164.49 0.5K
09:34 164.49 164.55 164.32 164.33 2.6K
09:35 164.26 164.61 164.26 164.61 3.6K
09:36 164.61 164.61 164.61 164.61 0.3K
09:37 164.61 164.81 164.61 164.81 2.1K
09:38 164.81 165.21 164.81 165.21 0.7K
09:39 164.99 164.99 164.94 164.94 0.5K
09:40 164.94 165.13 164.94 165.13 0.3K
09:41 165.13 165.13 165.02 165.02 0.3K
09:42 165.02 165.42 165.02 165.22 1.9K
09:43 165.22 165.34 165.22 165.34 1.1K
09:44 165.34 165.51 165.33 165.51 2.2K
09:45 165.54 166.00 165.54 166.00 2.1K
09:46 166.00 166.18 166.00 166.18 3.4K
09:47 166.18 166.18 166.18 166.18 1.0K
09:48 166.18 166.24 166.18 166.24 1.9K
09:49 166.01 166.01 166.01 166.01 0.2K
09:50 166.01 166.21 166.01 166.21 1.5K
09:51 166.21 166.21 166.21 166.21 0.5K
09:52 166.21 166.31 166.14 166.31 1.6K
09:53 166.31 166.31 166.31 166.31 0.4K
09:54 166.31 166.49 166.31 166.49 3.6K
09:55 166.49 166.49 166.30 166.30 1.7K
09:56 166.30 166.30 166.30 166.30 0.1K
09:57 166.30 166.30 166.30 166.30 0.5K
09:58 166.30 166.30 166.00 166.10 2.7K
09:59 166.26 166.26 166.26 166.26 0.6K
10:00 166.18 166.49 166.18 166.49 2.7K
10:01 166.55 166.55 166.26 166.26 3.9K
10:02 166.26 166.26 166.26 166.26 0.7K
10:03 166.26 166.54 166.26 166.54 0.2K
10:04 166.26 166.27 166.11 166.27 5.0K
10:05 166.27 166.27 166.27 166.27 0.1K
10:06 166.27 166.27 166.11 166.11 1.6K
10:07 166.11 166.35 166.11 166.35 0.9K
10:08 166.35 166.40 166.17 166.40 4.6K
10:09 166.40 166.65 166.40 166.65 1.7K
10:10 166.65 166.65 166.52 166.52 0.4K
10:11 166.62 166.62 166.54 166.57 2.8K
10:12 166.48 166.49 166.48 166.49 1.6K
10:13 166.39 166.39 166.39 166.39 1.2K
10:14 166.41 166.42 166.41 166.42 2.3K
10:15 166.42 166.54 166.42 166.46 2.8K
10:16 166.46 166.52 166.46 166.52 0.6K
10:17 166.52 166.58 166.52 166.58 4.4K
10:18 166.58 166.81 166.58 166.81 0.8K
10:19 166.81 166.81 166.64 166.67 2.8K
10:20 166.67 166.67 166.67 166.67 0.6K
10:21 166.99 166.99 166.96 166.96 5.3K
10:22 166.96 167.05 166.96 167.05 0.4K
10:23 167.05 167.05 167.05 167.05 0.4K
10:24 167.05 167.06 166.95 166.95 2.6K
10:25 166.95 167.20 166.95 167.20 1.3K
10:26 167.20 167.20 167.09 167.09 1.1K
10:27 167.09 167.20 167.09 167.20 0.7K
10:28 167.20 167.29 167.09 167.29 1.8K
10:29 167.11 167.11 167.11 167.11 1.0K
10:30 167.11 167.11 166.82 166.82 4.3K
10:31 166.82 166.88 166.82 166.88 0.2K
10:32 166.88 166.88 166.88 166.88 1.2K
10:33 166.88 166.88 166.60 166.60 2.0K
10:34 166.60 166.70 166.60 166.70 0.5K
10:35 166.70 166.70 166.58 166.58 0.6K
10:36 166.58 166.58 166.58 166.58 1.2K
10:37 166.58 166.90 166.58 166.90 1.3K
10:38 166.90 167.00 166.90 166.99 4.1K
10:39 166.99 166.99 166.87 166.87 8.2K
10:40 167.15 167.15 167.11 167.11 3.8K
10:41 167.11 167.18 166.97 166.97 2.6K
10:42 166.97 166.97 166.97 166.97 0.3K
10:43 166.97 167.14 166.97 167.14 1.2K
10:44 167.14 167.26 167.14 167.26 2.8K
10:45 167.17 167.17 167.17 167.17 0.4K
10:46 167.17 167.17 167.17 167.17 0.1K
10:47 167.32 167.32 167.32 167.32 1.8K
10:48 167.32 167.43 167.32 167.43 0.7K
10:49 167.43 167.43 167.43 167.43 0.2K
10:50 167.33 167.33 167.33 167.33 3.8K
10:51 167.19 167.19 167.19 167.19 0.6K
10:52 167.14 167.14 167.14 167.14 0.2K
10:53 167.14 167.14 166.91 166.91 3.2K
10:54 166.91 166.91 166.91 166.91 0.3K
10:55 166.81 166.81 166.81 166.81 0.6K
10:56 166.81 166.81 166.81 166.81 0.4K
10:57 166.81 166.90 166.81 166.90 2.1K
10:58 166.90 166.90 166.90 166.90 0.1K
10:59 166.90 166.92 166.90 166.92 0.2K
11:00 166.92 166.98 166.92 166.94 1.1K
11:01 166.98 166.98 166.94 166.94 3.1K
11:02 166.99 167.00 166.99 167.00 1.4K
11:03 167.00 167.00 167.00 167.00 0.2K
11:04 167.00 167.08 166.92 166.92 3.9K
11:05 166.92 166.92 166.84 166.84 2.6K
11:06 166.84 166.84 166.84 166.84 0.4K
11:07 166.84 166.91 166.84 166.91 1.6K
11:08 166.99 166.99 166.92 166.92 2.4K
11:09 166.92 166.92 166.92 166.92 0.1K
11:10 166.92 166.92 166.92 166.92 0.1K
11:11 166.92 167.09 166.92 167.09 1.2K
11:12 167.09 167.09 167.09 167.09 1.8K
11:13 167.09 167.09 166.61 166.61 1.3K
11:14 166.61 166.61 166.61 166.61 0.1K
11:15 166.61 166.61 166.50 166.50 0.3K
11:16 166.50 166.50 166.50 166.50 0.3K
11:17 166.50 166.73 166.50 166.73 1.4K
11:18 166.73 166.73 166.73 166.73 1.7K
11:19 166.73 166.77 166.73 166.77 0.6K
11:20 166.77 166.77 166.76 166.76 0.2K
11:21 166.76 166.76 166.76 166.76 0.5K
11:22 166.76 166.86 166.76 166.86 1.2K
11:23 166.86 166.86 166.81 166.86 2.1K
11:24 166.86 167.00 166.84 167.00 1.5K
11:25 167.00 167.00 166.96 166.96 1.0K
11:26 166.96 166.96 166.96 166.96 0.1K
11:27 166.96 166.96 166.95 166.95 0.4K
11:28 166.95 166.95 166.90 166.90 3.4K
11:29 166.90 166.90 166.90 166.90 1.3K
11:30 166.90 167.07 166.90 167.07 0.6K
11:31 167.01 167.10 167.01 167.10 2.7K
11:32 167.10 167.10 167.10 167.10 0.6K
11:33 167.10 167.22 167.10 167.22 1.5K
11:34 167.22 167.37 167.22 167.37 0.2K
11:35 167.37 167.37 167.22 167.22 0.6K
11:36 167.22 167.34 167.21 167.21 4.6K
11:37 167.21 167.36 167.21 167.36 3.2K
11:38 167.35 167.35 167.35 167.35 1.6K
11:39 167.35 167.47 167.35 167.47 1.2K
11:40 167.47 167.51 167.46 167.51 0.8K
11:41 167.51 167.51 167.51 167.51 0.1K
11:42 167.51 167.51 167.51 167.51 0.5K
11:43 167.51 167.69 167.51 167.69 1.9K
11:44 167.75 167.75 167.72 167.72 1.8K
11:45 167.78 167.83 167.78 167.83 2.5K
11:46 167.83 167.83 167.83 167.83 0.2K
11:47 167.84 167.84 167.67 167.67 5.6K
11:48 167.67 167.67 167.66 167.66 1.4K
11:49 167.70 167.70 167.70 167.70 0.8K
11:50 167.70 167.70 167.70 167.70 0.4K
11:51 167.65 167.73 167.65 167.73 5.7K
11:52 167.72 167.72 167.72 167.72 1.1K
11:53 167.91 167.91 167.91 167.91 0.6K
11:54 167.91 168.01 167.91 168.01 2.6K
11:55 168.01 168.01 168.01 168.01 0.2K
11:56 168.01 168.07 168.01 168.07 1.0K
11:57 168.07 168.24 168.07 168.24 1.2K
11:58 168.24 168.27 168.24 168.27 0.7K
11:59 168.27 168.27 168.27 168.27 0.4K
12:00 168.27 168.27 168.27 168.27 0.2K
12:01 168.40 168.40 168.20 168.20 9.1K
12:02 168.28 168.28 168.19 168.19 3.9K
12:03 168.19 168.19 168.19 168.19 0.2K
12:04 168.19 168.19 168.19 168.19 0.1K
12:05 168.19 168.19 168.15 168.16 3.2K
12:06 168.17 168.25 168.17 168.25 1.6K
12:07 168.25 168.34 168.25 168.34 0.6K
12:08 168.34 168.39 168.34 168.39 1.6K
12:09 168.39 168.39 168.37 168.37 0.3K
12:10 168.41 168.41 168.39 168.39 2.8K
12:11 168.43 168.43 168.43 168.43 1.2K
12:12 168.43 168.49 168.43 168.49 1.1K
12:13 168.49 168.49 168.38 168.38 1.2K
12:14 168.38 168.45 168.38 168.45 0.5K
12:15 168.45 168.49 168.45 168.49 1.1K
12:16 168.49 168.49 168.42 168.42 0.3K
12:17 168.49 168.50 168.49 168.50 0.7K
12:18 168.50 168.50 168.46 168.50 0.3K
12:19 168.50 168.50 168.50 168.50 0.2K
12:20 168.50 168.58 168.50 168.58 0.8K
12:21 168.57 168.62 168.57 168.62 1.1K
12:22 168.62 168.67 168.62 168.67 2.6K
12:23 168.67 168.71 168.67 168.71 2.1K
12:24 168.69 168.69 168.63 168.63 1.3K
12:25 168.70 168.72 168.70 168.72 1.0K
12:26 168.72 168.72 168.72 168.72 1.4K
12:27 168.72 168.72 168.72 168.72 1.9K
12:28 168.72 168.72 168.49 168.49 1.8K
12:29 168.49 168.66 168.49 168.66 2.2K
12:30 168.66 168.66 168.66 168.66 0.2K
12:31 168.66 168.66 168.55 168.55 2.0K
12:32 168.55 168.55 168.55 168.55 0.4K
12:33 168.55 168.55 168.55 168.55 0.2K
12:34 168.55 168.55 168.40 168.40 1.8K
12:35 168.40 168.40 168.40 168.40 0.3K
12:36 168.40 168.47 168.40 168.47 1.1K
12:37 168.47 168.57 168.47 168.57 2.5K
12:38 168.57 168.62 168.57 168.62 0.5K
12:39 168.62 168.62 168.62 168.62 1.4K
12:40 168.62 168.62 168.44 168.47 1.2K
12:41 168.49 168.49 168.49 168.49 0.5K
12:42 168.49 168.49 168.48 168.48 0.9K
12:43 168.48 168.48 168.42 168.42 3.3K
12:44 168.42 168.42 168.42 168.42 0.1K
12:45 168.42 168.48 168.42 168.48 1.3K
12:46 168.48 168.53 168.48 168.53 1.2K
12:47 168.53 168.61 168.53 168.57 1.3K
12:48 168.57 168.57 168.57 168.57 0.6K
12:49 168.57 168.67 168.57 168.67 4.0K
12:50 168.67 168.67 168.57 168.57 2.0K
12:51 168.57 168.57 168.55 168.55 1.2K
12:52 168.55 168.55 168.55 168.55 0.3K
12:53 168.55 168.62 168.55 168.62 0.7K
12:54 168.62 168.62 168.62 168.62 0.2K
12:55 168.62 168.62 168.62 168.62 1.5K
12:56 168.62 168.62 168.62 168.62 0.7K
12:57 168.62 168.64 168.62 168.64 0.4K
12:58 168.64 168.64 168.64 168.64 0.1K
12:59 168.64 168.66 168.64 168.66 1.2K
13:00 168.66 168.66 168.66 168.66 0.4K
13:01 168.66 168.66 168.64 168.64 1.1K
13:02 168.64 168.67 168.64 168.64 3.0K
13:03 168.65 168.65 168.65 168.65 3.2K
13:04 168.65 168.69 168.65 168.65 0.5K
13:05 168.65 168.65 168.63 168.63 1.9K
13:06 168.59 168.64 168.59 168.64 4.0K
13:07 168.45 168.47 168.45 168.47 2.5K
13:08 168.47 168.47 168.36 168.38 1.2K
13:09 168.38 168.40 168.38 168.40 1.5K
13:10 168.40 168.40 168.40 168.40 0.3K
13:11 168.40 168.40 168.37 168.40 0.8K
13:12 168.40 168.71 168.40 168.71 5.7K
13:13 168.71 168.78 168.71 168.78 1.5K
13:14 168.78 168.78 168.65 168.65 2.8K
13:15 168.65 168.65 168.57 168.57 1.6K
13:16 168.57 168.71 168.57 168.71 3.1K
13:17 168.71 168.71 168.71 168.71 0.1K
13:18 168.71 168.71 168.71 168.71 0.4K
13:19 168.84 168.84 168.76 168.76 3.1K
13:20 168.76 168.81 168.76 168.81 1.3K
13:21 168.81 168.90 168.81 168.84 2.0K
13:22 168.90 168.90 168.84 168.86 4.8K
13:23 168.86 168.86 168.76 168.76 1.8K
13:24 168.72 168.72 168.66 168.66 1.6K
13:25 168.66 168.66 168.66 168.66 0.6K
13:26 168.66 168.84 168.66 168.84 1.7K
13:27 168.84 168.84 168.84 168.84 0.1K
13:28 168.84 168.95 168.84 168.95 4.3K
13:29 168.95 168.97 168.95 168.97 2.9K
13:30 168.97 168.97 168.97 168.97 0.1K
13:31 168.97 168.98 168.93 168.98 4.9K
13:32 168.98 168.98 168.86 168.86 3.1K
13:33 168.92 168.96 168.92 168.96 1.5K
13:34 168.91 168.94 168.90 168.94 3.1K
13:35 168.94 168.94 168.94 168.94 0.2K
13:36 168.95 168.95 168.95 168.95 0.7K
13:37 168.95 169.00 168.95 169.00 3.1K
13:38 169.00 169.00 169.00 169.00 0.1K
13:39 169.00 169.02 168.99 169.02 1.2K
13:40 169.02 169.02 168.84 168.84 6.6K
13:41 168.84 168.88 168.84 168.88 0.2K
13:42 168.82 168.83 168.82 168.83 2.4K
13:43 168.84 168.88 168.81 168.81 4.0K
13:44 168.81 168.81 168.75 168.75 0.7K
13:45 168.75 168.75 168.63 168.63 1.3K
13:46 168.63 168.63 168.63 168.63 0.3K
13:47 168.66 168.72 168.66 168.66 1.3K
13:48 168.66 168.72 168.66 168.72 0.4K
13:49 168.70 168.70 168.66 168.66 2.4K
13:50 168.66 168.66 168.65 168.65 0.3K
13:51 168.65 168.72 168.65 168.72 6.2K
13:52 168.87 168.92 168.81 168.92 1.2K
13:53 168.79 168.81 168.79 168.81 2.7K
13:54 168.81 168.81 168.81 168.81 0.3K
13:55 168.81 168.81 168.63 168.63 3.2K
13:56 168.63 168.63 168.63 168.63 0.5K
13:57 168.63 168.63 168.63 168.63 0.3K
13:58 168.63 168.63 168.63 168.63 0.1K
13:59 168.64 168.64 168.43 168.43 2.8K
14:00 168.43 168.49 168.43 168.49 1.3K
14:01 168.43 168.43 168.43 168.43 1.8K
14:02 168.43 168.43 168.42 168.43 1.7K
14:03 168.43 168.43 168.43 168.43 0.1K
14:04 168.50 168.50 168.34 168.34 4.5K
14:05 168.34 168.34 168.34 168.34 0.9K
14:06 168.34 168.34 167.83 167.83 0.6K
14:07 168.04 168.16 167.81 168.16 3.9K
14:08 168.16 168.31 168.16 168.31 3.8K
14:09 168.27 168.28 168.23 168.28 1.6K
14:10 168.28 168.34 168.28 168.28 2.6K
14:11 168.28 168.28 168.28 168.28 0.4K
14:12 168.28 168.30 168.28 168.30 1.1K
14:13 168.30 168.30 168.21 168.21 2.6K
14:14 168.21 168.25 168.19 168.19 1.2K
14:15 168.31 168.32 168.28 168.28 2.9K
14:16 168.25 168.25 168.25 168.25 1.3K
14:17 168.35 168.35 168.23 168.23 1.9K
14:18 168.23 168.24 168.23 168.24 0.3K
14:19 168.24 168.24 168.24 168.24 0.1K
14:20 168.24 168.39 168.23 168.39 6.2K
14:21 168.39 168.41 168.39 168.41 1.7K
14:22 168.49 168.50 168.41 168.41 2.0K
14:23 168.41 168.50 168.41 168.50 1.2K
14:24 168.50 168.50 168.50 168.50 1.2K
14:25 168.49 168.53 168.49 168.53 0.4K
14:26 168.53 168.53 168.48 168.52 2.0K
14:27 168.52 168.52 168.50 168.50 1.8K
14:28 168.56 168.70 168.56 168.70 2.1K
14:29 168.72 168.72 168.72 168.72 1.9K
14:30 168.72 168.72 168.62 168.62 1.1K
14:31 168.62 168.62 168.60 168.60 0.9K
14:32 168.60 168.60 168.60 168.60 0.2K
14:33 168.60 168.60 168.60 168.60 0.3K
14:34 168.60 168.60 168.60 168.60 0.2K
14:35 168.69 168.69 168.53 168.53 4.9K
14:36 168.53 168.53 168.53 168.53 0.1K
14:37 168.53 168.66 168.53 168.66 0.5K
14:38 168.66 168.66 168.64 168.64 0.3K
14:39 168.64 168.75 168.64 168.75 4.6K
14:40 168.75 168.75 168.70 168.70 3.8K
14:41 168.70 168.70 168.70 168.70 0.5K
14:42 168.70 168.87 168.70 168.87 2.5K
14:43 168.87 169.04 168.78 169.04 2.9K
14:44 169.04 169.04 168.96 168.97 3.1K
14:45 168.97 168.99 168.97 168.99 2.4K
14:46 168.99 168.99 168.93 168.93 3.2K
14:47 168.93 168.96 168.93 168.96 1.8K
14:48 168.96 169.03 168.96 169.03 1.8K
14:49 169.03 169.05 169.03 169.05 0.4K
14:50 169.05 169.15 169.05 169.15 1.8K
14:51 169.11 169.11 168.90 168.90 5.3K
14:52 168.92 168.92 168.89 168.89 1.1K
14:53 168.78 168.78 168.78 168.78 0.6K
14:54 168.78 168.92 168.78 168.92 0.9K
14:55 168.92 168.92 168.92 168.92 0.4K
14:56 168.92 169.03 168.92 169.03 1.6K
14:57 169.02 169.07 169.01 169.01 3.5K
14:58 169.06 169.06 169.06 169.06 1.5K
14:59 169.06 169.06 168.99 168.99 3.6K
15:00 168.99 168.99 168.89 168.89 1.2K
15:01 168.96 168.96 168.95 168.95 1.5K
15:02 168.95 169.04 168.95 169.00 2.0K
15:03 169.00 169.00 169.00 169.00 0.2K
15:04 169.05 169.05 169.05 169.05 2.2K
15:05 169.05 169.05 168.99 168.99 0.8K
15:06 168.99 169.00 168.87 168.93 7.5K
15:07 168.93 168.93 168.93 168.93 0.3K
15:08 168.93 169.00 168.88 169.00 2.2K
15:09 169.00 169.09 168.98 169.08 3.9K
15:10 169.08 169.18 169.08 169.18 3.9K
15:11 169.18 169.19 169.18 169.18 1.7K
15:12 169.18 169.18 169.18 169.18 1.9K
15:13 169.18 169.27 169.18 169.27 2.3K
15:14 169.21 169.24 169.21 169.24 4.6K
15:15 169.26 169.33 169.26 169.33 18.7K
15:16 169.33 169.33 169.24 169.24 1.0K
15:17 169.13 169.13 169.12 169.12 8.7K
15:18 169.12 169.12 169.01 169.01 2.9K
15:19 169.15 169.16 169.14 169.14 2.4K
15:20 169.00 169.00 168.98 168.98 3.8K
15:21 168.97 169.08 168.96 169.08 2.9K
15:22 169.08 169.12 168.99 169.07 4.2K
15:23 169.07 169.07 168.93 168.93 2.4K
15:24 168.93 168.93 168.91 168.91 1.6K
15:25 168.91 168.93 168.91 168.93 1.7K
15:26 168.99 168.99 168.99 168.99 3.0K
15:27 168.95 168.95 168.89 168.94 1.3K
15:28 168.92 168.94 168.92 168.94 2.3K
15:29 168.94 168.94 168.78 168.85 3.6K
15:30 168.84 168.84 168.75 168.75 2.6K
15:31 168.73 168.84 168.73 168.84 3.5K
15:32 168.84 168.84 168.79 168.79 2.1K
15:33 168.79 168.79 168.76 168.76 2.7K
15:34 168.76 168.76 168.62 168.62 3.9K
15:35 168.54 168.54 168.54 168.54 1.4K
15:36 168.54 168.61 168.54 168.61 5.7K
15:37 168.61 168.61 168.55 168.55 5.7K
15:38 168.55 168.55 168.48 168.53 0.9K
15:39 168.53 168.55 168.49 168.55 5.9K
15:40 168.55 168.55 168.48 168.54 1.6K
15:41 168.50 168.50 168.44 168.45 6.5K
15:42 168.45 168.50 168.38 168.38 4.1K
15:43 168.46 168.46 168.46 168.46 1.2K
15:44 168.46 168.46 168.30 168.30 10.2K
15:45 168.33 168.33 168.27 168.27 8.9K
15:46 168.26 168.26 168.23 168.23 4.1K
15:47 168.23 168.24 168.21 168.24 3.8K
15:48 168.24 168.24 168.17 168.17 4.2K
15:49 168.34 168.45 168.34 168.43 11.4K
15:50 168.43 168.48 168.42 168.42 4.4K
15:51 168.56 168.91 168.56 168.91 13.7K
15:52 168.67 168.67 168.61 168.67 11.2K
15:53 168.62 168.68 168.59 168.68 14.6K
15:54 168.67 168.71 168.67 168.71 7.7K
15:55 168.68 168.68 168.61 168.65 9.0K
15:56 168.71 168.88 168.71 168.88 19.0K
15:57 168.85 168.85 168.62 168.62 13.1K
15:58 168.65 168.66 168.63 168.63 22.3K
15:59 168.55 168.79 168.55 168.79 43.9K
16:00 168.82 168.89 168.78 168.83 263.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available