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
09:31 168.80 170.00 168.49 168.49 7.1K
09:32 168.49 168.67 168.49 168.67 0.2K
09:33 168.67 168.80 168.67 168.70 1.8K
09:34 168.70 168.70 168.70 168.70 0.3K
09:35 168.70 168.70 168.70 168.70 0.2K
09:36 168.70 168.71 168.70 168.71 0.2K
09:37 168.71 168.71 168.71 168.71 0.1K
09:38 168.71 169.00 168.71 169.00 1.7K
09:39 169.00 169.00 169.00 169.00 0.8K
09:40 169.00 169.00 169.00 169.00 0.5K
09:41 169.00 169.00 169.00 169.00 0.3K
09:42 168.85 168.85 168.67 168.67 1.2K
09:43 168.67 168.67 168.67 168.67 0.3K
09:44 168.67 168.67 168.67 168.67 0.1K
09:45 168.67 168.67 168.67 168.67 0.1K
09:46 168.67 168.99 168.67 168.99 0.8K
09:47 168.52 168.52 168.30 168.30 1.8K
09:48 168.30 168.30 168.11 168.11 0.9K
09:49 168.11 168.22 168.11 168.22 0.6K
09:50 168.22 168.22 168.22 168.22 0.2K
09:51 168.22 168.22 168.22 168.22 0.4K
09:52 168.22 168.22 168.22 168.22 0.1K
09:53 168.22 168.22 168.22 168.22 0.2K
09:54 168.22 168.22 168.06 168.06 1.1K
09:55 168.08 168.22 168.07 168.07 2.5K
09:56 168.07 168.07 168.07 168.07 0.3K
09:57 168.07 168.22 168.07 168.22 1.0K
09:58 168.22 168.22 168.22 168.22 0.3K
09:59 168.22 168.22 168.22 168.22 0.1K
10:00 168.22 168.22 168.22 168.22 0.2K
10:01 168.22 168.22 168.22 168.22 1.6K
10:02 168.22 168.22 167.98 168.08 2.2K
10:03 168.07 168.22 168.00 168.22 4.1K
10:04 168.22 168.22 168.22 168.22 0.3K
10:05 168.36 168.36 168.15 168.15 1.4K
10:06 168.16 168.16 168.11 168.11 4.4K
10:07 168.15 168.29 168.15 168.18 1.1K
10:08 168.10 168.10 168.04 168.04 1.6K
10:09 168.04 168.04 168.04 168.04 0.3K
10:10 168.13 168.13 168.13 168.13 0.6K
10:11 168.13 168.13 168.13 168.13 0.3K
10:12 168.26 168.26 168.26 168.26 0.6K
10:13 168.26 168.26 168.26 168.26 1.5K
10:14 168.17 168.17 168.03 168.03 1.6K
10:15 168.02 168.02 168.02 168.02 0.8K
10:16 167.71 168.00 167.71 168.00 7.9K
10:17 168.00 168.01 168.00 168.01 0.4K
10:18 168.01 168.15 167.98 167.98 0.7K
10:19 167.98 167.98 167.98 167.98 0.1K
10:20 167.98 167.98 167.98 167.98 1.3K
10:21 167.98 168.36 167.98 168.36 1.9K
10:22 168.36 168.36 168.24 168.24 2.4K
10:23 168.24 168.24 168.24 168.24 0.1K
10:24 168.24 168.24 168.02 168.02 1.7K
10:25 168.02 168.10 168.02 168.10 0.6K
10:26 168.10 168.10 168.10 168.10 0.1K
10:27 167.90 167.90 167.90 167.90 1.7K
10:28 167.90 167.90 167.90 167.90 0.2K
10:29 167.90 167.90 167.81 167.81 0.3K
10:30 168.11 168.11 168.03 168.03 3.7K
10:31 168.03 168.03 168.00 168.00 0.6K
10:32 168.00 168.00 168.00 168.00 0.8K
10:33 168.04 168.15 168.04 168.15 0.8K
10:34 168.15 168.15 168.15 168.15 0.1K
10:35 168.15 168.15 168.12 168.12 0.4K
10:36 168.12 168.12 168.00 168.00 1.6K
10:37 168.00 168.05 168.00 168.05 0.5K
10:38 168.05 168.05 168.01 168.01 1.1K
10:39 167.87 167.87 167.87 167.87 0.2K
10:40 167.87 167.88 167.78 167.88 1.7K
10:41 167.88 167.88 167.71 167.71 0.4K
10:42 167.71 167.71 167.71 167.71 0.1K
10:43 167.71 167.71 167.71 167.71 0.1K
10:44 167.76 167.76 167.76 167.76 0.3K
10:45 167.76 167.80 167.76 167.80 1.8K
10:46 167.80 167.80 167.63 167.63 1.4K
10:47 167.63 167.63 167.63 167.63 0.8K
10:48 167.63 167.63 167.62 167.62 0.6K
10:49 167.62 167.64 167.62 167.64 1.6K
10:50 167.64 167.68 167.64 167.68 0.6K
10:51 167.68 167.68 167.68 167.68 0.1K
10:52 167.68 167.80 167.68 167.80 0.5K
10:53 167.80 167.80 167.71 167.71 0.7K
10:54 167.71 167.71 167.62 167.62 2.3K
10:55 167.62 167.63 167.62 167.63 0.2K
10:56 167.63 167.63 167.63 167.63 0.8K
10:57 167.51 167.51 167.42 167.42 1.5K
10:58 167.42 167.42 167.42 167.42 0.2K
10:59 167.42 167.42 167.42 167.42 0.4K
11:00 167.42 167.42 167.42 167.42 0.2K
11:01 167.42 167.42 167.42 167.42 1.2K
11:02 167.42 167.42 167.22 167.22 0.6K
11:03 167.22 167.22 167.22 167.22 0.1K
11:04 167.18 167.18 167.18 167.18 0.2K
11:05 167.18 167.18 167.04 167.04 1.1K
11:06 167.13 167.13 167.13 167.13 1.6K
11:07 166.95 167.03 166.95 167.03 1.1K
11:08 167.03 167.03 167.03 167.03 1.1K
11:09 167.07 167.15 167.07 167.15 1.2K
11:10 167.15 167.15 167.15 167.15 0.3K
11:11 167.15 167.15 167.15 167.15 0.1K
11:12 167.15 167.19 167.15 167.19 1.0K
11:13 167.19 167.19 167.19 167.19 0.3K
11:14 167.19 167.19 167.19 167.19 0.1K
11:15 167.19 167.19 167.19 167.19 0.2K
11:16 167.19 167.19 167.19 167.19 0.4K
11:17 167.19 167.19 167.08 167.08 0.5K
11:18 167.08 167.08 167.08 167.08 0.3K
11:19 167.10 167.10 167.10 167.10 2.9K
11:20 167.11 167.23 167.11 167.23 1.5K
11:21 167.23 167.30 167.23 167.30 0.8K
11:22 167.30 167.30 167.04 167.04 1.5K
11:23 167.04 167.04 166.98 166.98 2.4K
11:24 166.98 167.06 166.98 167.06 0.9K
11:25 167.35 167.35 167.30 167.30 2.9K
11:26 167.30 167.30 167.30 167.30 0.9K
11:27 167.30 167.30 167.30 167.30 0.4K
11:28 167.30 167.30 167.30 167.30 0.3K
11:29 167.30 167.30 167.26 167.26 0.6K
11:30 167.26 167.27 167.26 167.27 0.4K
11:31 167.27 167.27 167.15 167.15 2.1K
11:32 167.15 167.15 167.13 167.13 1.9K
11:33 167.13 167.16 167.13 167.16 0.1K
11:34 167.11 167.11 167.06 167.11 1.9K
11:35 167.11 167.11 167.11 167.11 0.4K
11:36 167.11 167.11 167.11 167.11 0.1K
11:37 167.11 167.26 167.11 167.26 3.2K
11:38 167.26 167.26 167.26 167.26 0.1K
11:39 167.27 167.27 167.26 167.26 1.9K
11:40 167.26 167.26 167.05 167.05 1.3K
11:41 167.05 167.05 167.05 167.05 0.5K
11:42 167.05 167.05 166.92 166.92 1.5K
11:43 166.92 167.06 166.92 167.06 0.5K
11:44 167.05 167.08 167.05 167.08 2.3K
11:45 167.08 167.08 166.84 166.95 2.2K
11:46 166.95 167.04 166.95 167.04 1.0K
11:47 167.04 167.04 167.02 167.02 0.8K
11:48 167.02 167.04 167.02 167.04 0.4K
11:49 167.04 167.04 167.02 167.02 0.2K
11:50 167.02 167.02 167.02 167.02 0.1K
11:51 167.02 167.02 167.02 167.02 0.0K
11:52 167.02 167.12 167.02 167.12 1.0K
11:53 167.12 167.21 167.12 167.21 2.3K
11:54 167.21 167.21 167.20 167.20 1.9K
11:55 167.20 167.20 167.06 167.06 0.4K
11:56 167.06 167.08 167.01 167.08 1.0K
11:57 166.97 166.97 166.84 166.84 1.6K
11:58 166.84 166.84 166.78 166.78 0.8K
11:59 166.78 166.90 166.78 166.90 0.2K
12:00 166.90 167.10 166.90 167.07 1.1K
12:01 167.07 167.07 166.95 166.95 0.7K
12:02 166.91 166.91 166.91 166.91 1.0K
12:03 166.91 167.10 166.91 167.10 1.1K
12:04 167.10 167.10 167.10 167.10 1.0K
12:05 167.10 167.26 167.10 167.26 0.7K
12:06 167.26 167.26 167.16 167.16 0.5K
12:07 167.16 167.37 167.16 167.37 0.7K
12:08 167.37 167.37 167.37 167.37 0.2K
12:09 167.37 167.37 167.37 167.37 0.2K
12:10 167.41 167.41 167.41 167.41 0.3K
12:11 167.41 167.41 167.41 167.41 0.1K
12:12 167.41 167.41 167.41 167.41 0.2K
12:13 167.41 167.41 167.41 167.41 0.1K
12:14 167.57 167.63 167.51 167.63 23.1K
12:15 167.57 167.57 167.57 167.57 0.9K
12:16 167.57 167.64 167.51 167.64 0.5K
12:17 167.64 167.65 167.64 167.65 1.0K
12:18 167.65 167.65 167.53 167.53 0.9K
12:19 167.53 167.73 167.53 167.73 0.9K
12:20 167.73 167.73 167.73 167.73 0.4K
12:21 167.73 167.73 167.73 167.73 0.0K
12:22 167.73 167.73 167.73 167.73 0.5K
12:23 167.73 167.73 167.62 167.62 1.6K
12:24 167.62 167.62 167.62 167.62 0.4K
12:25 167.62 167.67 167.62 167.67 0.7K
12:26 167.67 167.67 167.67 167.67 0.2K
12:27 167.67 167.67 167.67 167.67 0.2K
12:28 167.67 167.67 167.67 167.67 0.3K
12:29 167.71 167.71 167.52 167.52 2.5K
12:30 167.52 167.52 167.52 167.52 1.6K
12:31 167.52 167.52 167.52 167.52 0.2K
12:32 167.52 167.52 167.52 167.52 0.3K
12:33 167.52 167.52 167.52 167.52 0.2K
12:34 167.52 167.52 167.37 167.37 0.9K
12:35 167.37 167.37 167.37 167.37 0.1K
12:36 167.37 167.39 167.36 167.39 1.7K
12:37 167.39 167.39 167.27 167.35 1.4K
12:38 167.37 167.37 167.37 167.37 0.7K
12:39 167.37 167.37 167.37 167.37 0.2K
12:40 167.37 167.37 167.36 167.36 0.3K
12:41 167.36 167.44 167.36 167.37 1.6K
12:42 167.37 167.37 167.31 167.31 0.7K
12:43 167.31 167.31 167.28 167.28 0.3K
12:44 167.37 167.37 167.37 167.37 0.4K
12:45 167.37 167.37 167.37 167.37 0.3K
12:46 167.38 167.38 167.38 167.38 0.6K
12:47 167.38 167.38 167.38 167.38 1.0K
12:48 167.38 167.38 167.38 167.38 0.8K
12:49 167.38 167.38 167.38 167.38 0.0K
12:50 167.38 167.38 167.38 167.38 0.2K
12:51 167.60 167.60 167.60 167.60 1.9K
12:52 167.58 167.58 167.58 167.58 0.7K
12:53 167.58 167.58 167.52 167.52 0.7K
12:54 167.52 167.52 167.52 167.52 0.1K
12:55 167.52 167.52 167.52 167.52 0.2K
12:56 167.52 167.52 167.52 167.52 0.1K
12:57 167.52 167.52 167.38 167.38 1.7K
12:58 167.38 167.39 167.38 167.39 0.4K
12:59 167.39 167.39 167.39 167.39 0.3K
13:00 167.39 167.39 167.39 167.39 0.9K
13:01 167.46 167.46 167.33 167.33 2.4K
13:02 167.33 167.33 167.33 167.33 0.1K
13:03 167.35 167.35 167.34 167.34 1.0K
13:04 167.34 167.34 167.34 167.34 0.7K
13:05 167.34 167.34 167.34 167.34 0.1K
13:06 167.34 167.43 167.33 167.43 2.0K
13:07 167.43 167.43 167.43 167.43 0.5K
13:08 167.43 167.43 167.43 167.43 0.0K
13:09 167.43 167.43 167.43 167.43 0.1K
13:10 167.43 167.43 167.43 167.43 0.2K
13:11 167.59 167.59 167.59 167.59 2.0K
13:12 167.59 167.59 167.56 167.56 0.3K
13:13 167.56 167.60 167.56 167.60 0.7K
13:14 167.59 167.65 167.59 167.65 0.7K
13:15 167.65 167.65 167.58 167.61 0.3K
13:16 167.61 167.61 167.61 167.61 0.2K
13:17 167.61 167.61 167.57 167.57 1.2K
13:18 167.57 167.57 167.57 167.57 0.2K
13:19 167.57 167.57 167.57 167.57 0.5K
13:20 167.57 167.57 167.31 167.33 3.7K
13:21 167.33 167.42 167.33 167.42 1.6K
13:22 167.42 167.48 167.42 167.48 1.0K
13:23 167.48 167.48 167.48 167.48 0.3K
13:24 167.48 167.49 167.48 167.49 0.7K
13:25 167.49 167.67 167.49 167.67 1.1K
13:26 167.67 167.80 167.67 167.80 0.7K
13:27 167.91 167.91 167.91 167.91 0.6K
13:28 167.91 167.91 167.89 167.89 0.4K
13:29 167.89 167.89 167.89 167.89 0.1K
13:30 167.89 167.89 167.89 167.89 0.2K
13:31 167.89 167.89 167.89 167.89 0.2K
13:32 167.89 167.89 167.89 167.89 0.1K
13:33 167.89 167.89 167.89 167.89 0.1K
13:34 167.89 167.89 167.89 167.89 0.3K
13:35 167.89 167.89 167.87 167.87 0.3K
13:36 167.93 167.93 167.93 167.93 0.5K
13:37 167.98 168.01 167.95 168.01 1.7K
13:38 167.95 167.95 167.95 167.95 0.4K
13:39 167.95 167.95 167.95 167.95 0.1K
13:40 167.95 168.04 167.95 168.04 0.9K
13:41 168.04 168.10 168.04 168.09 2.7K
13:42 167.84 167.87 167.82 167.82 2.6K
13:43 167.88 167.88 167.83 167.83 2.7K
13:44 167.83 167.83 167.78 167.78 1.5K
13:45 167.78 167.85 167.78 167.85 1.8K
13:46 167.85 167.85 167.85 167.85 0.3K
13:47 167.85 167.85 167.85 167.85 0.5K
13:48 167.85 167.85 167.85 167.85 0.1K
13:49 167.85 167.93 167.85 167.93 1.1K
13:50 167.93 167.93 167.93 167.93 0.1K
13:51 167.93 168.00 167.93 168.00 0.8K
13:52 168.00 168.00 167.96 167.96 0.3K
13:53 168.05 168.05 167.85 167.85 2.5K
13:54 167.85 167.85 167.85 167.85 0.5K
13:55 167.85 167.85 167.79 167.79 0.1K
13:56 167.86 167.86 167.73 167.73 1.5K
13:57 167.73 167.73 167.73 167.73 0.2K
13:58 167.73 167.90 167.73 167.90 2.1K
13:59 167.98 167.98 167.98 167.98 0.6K
14:00 167.99 167.99 167.99 167.99 0.7K
14:01 167.99 167.99 167.97 167.97 0.8K
14:02 167.97 167.97 167.97 167.97 0.3K
14:03 167.97 167.97 167.90 167.90 0.9K
14:04 167.90 167.90 167.90 167.90 0.1K
14:05 167.90 168.11 167.90 168.11 1.7K
14:06 168.11 168.11 168.11 168.11 0.2K
14:07 168.11 168.11 168.08 168.08 0.3K
14:08 168.08 168.08 168.08 168.08 0.1K
14:09 168.08 168.08 168.08 168.08 0.5K
14:10 168.08 168.08 168.08 168.08 0.2K
14:11 168.08 168.08 168.08 168.08 0.1K
14:12 168.08 168.08 168.00 168.00 3.4K
14:13 168.00 168.00 168.00 168.00 0.3K
14:14 168.03 168.03 168.03 168.03 0.4K
14:15 168.03 168.03 168.03 168.03 0.4K
14:16 168.03 168.03 168.03 168.03 0.2K
14:17 168.03 168.03 168.03 168.03 0.4K
14:18 168.14 168.14 168.14 168.14 0.9K
14:19 168.14 168.14 168.14 168.14 0.0K
14:20 168.14 168.18 168.14 168.18 2.1K
14:21 168.18 168.18 168.18 168.18 1.3K
14:22 168.18 168.18 168.18 168.18 0.4K
14:23 168.18 168.24 168.18 168.24 2.0K
14:24 168.16 168.16 168.16 168.16 1.5K
14:25 168.16 168.16 168.16 168.16 0.3K
14:26 168.16 168.16 168.16 168.16 0.9K
14:27 168.16 168.16 168.05 168.05 0.2K
14:28 168.05 168.24 168.05 168.24 1.2K
14:29 168.24 168.24 168.24 168.24 1.2K
14:30 168.24 168.24 167.94 167.94 0.4K
14:31 167.94 167.94 167.94 167.94 0.3K
14:32 167.94 168.07 167.94 168.07 0.3K
14:33 168.15 168.15 168.15 168.15 0.2K
14:34 168.06 168.06 168.06 168.06 0.4K
14:35 168.22 168.22 168.20 168.20 2.7K
14:36 168.20 168.20 168.20 168.20 0.2K
14:37 168.17 168.17 168.17 168.17 0.9K
14:38 168.17 168.17 168.17 168.17 1.2K
14:39 168.17 168.17 168.17 168.17 0.6K
14:40 168.17 168.17 168.17 168.17 0.4K
14:41 168.17 168.19 168.17 168.19 0.8K
14:42 168.17 168.17 168.17 168.17 1.1K
14:43 168.17 168.17 168.17 168.17 0.7K
14:44 168.23 168.29 168.15 168.15 3.7K
14:45 168.15 168.32 168.15 168.32 1.5K
14:46 168.32 168.32 168.32 168.32 1.1K
14:47 168.32 168.40 168.32 168.40 1.0K
14:48 168.40 168.40 168.40 168.40 0.2K
14:49 168.40 168.40 168.38 168.38 1.6K
14:50 168.42 168.42 168.38 168.41 1.7K
14:51 168.41 168.41 168.40 168.40 0.8K
14:52 168.40 168.46 168.40 168.46 0.8K
14:53 168.50 168.67 168.50 168.67 3.5K
14:54 168.67 168.67 168.67 168.67 0.5K
14:55 168.67 168.67 168.67 168.67 1.5K
14:56 168.67 168.67 168.66 168.67 1.9K
14:57 168.67 168.67 168.67 168.67 0.6K
14:58 168.71 168.71 168.71 168.71 0.7K
14:59 168.71 168.71 168.50 168.50 2.7K
15:00 168.50 168.50 168.50 168.50 0.4K
15:01 168.50 168.61 168.50 168.59 1.0K
15:02 168.59 168.71 168.59 168.71 1.6K
15:03 168.71 168.71 168.71 168.71 0.3K
15:04 168.71 168.71 168.71 168.71 0.5K
15:05 168.71 168.71 168.71 168.71 0.7K
15:06 168.71 168.71 168.71 168.71 0.9K
15:07 168.71 168.71 168.71 168.71 0.8K
15:08 168.90 168.90 168.90 168.90 1.0K
15:09 168.90 169.05 168.90 169.05 4.3K
15:10 169.05 169.05 169.05 169.05 0.5K
15:11 169.05 169.05 169.05 169.05 1.0K
15:12 169.05 169.07 169.05 169.07 2.6K
15:13 168.95 168.95 168.95 168.95 0.7K
15:14 168.95 169.09 168.95 169.09 0.8K
15:15 169.03 169.14 169.03 169.14 0.6K
15:16 169.14 169.14 169.09 169.10 2.6K
15:17 169.08 169.11 169.08 169.11 1.1K
15:18 169.11 169.11 169.11 169.11 0.1K
15:19 169.11 169.20 169.11 169.11 3.2K
15:20 169.11 169.11 169.11 169.11 0.6K
15:21 169.11 169.11 169.09 169.09 1.6K
15:22 169.09 169.09 168.94 168.94 1.8K
15:23 168.94 168.95 168.94 168.95 0.7K
15:24 168.88 168.93 168.88 168.92 1.7K
15:25 168.92 168.97 168.92 168.97 2.5K
15:26 168.97 168.97 168.97 168.97 0.6K
15:27 168.96 168.96 168.92 168.92 1.3K
15:28 168.92 168.92 168.92 168.92 0.2K
15:29 168.92 168.92 168.84 168.84 1.4K
15:30 168.77 168.90 168.77 168.90 3.0K
15:31 168.90 168.90 168.90 168.90 0.6K
15:32 168.90 168.90 168.75 168.75 1.7K
15:33 168.75 168.83 168.75 168.83 1.0K
15:34 168.83 168.83 168.76 168.76 0.5K
15:35 168.76 168.76 168.73 168.73 2.8K
15:36 168.73 168.73 168.62 168.62 1.0K
15:37 168.62 168.68 168.62 168.68 0.8K
15:38 168.68 168.68 168.60 168.60 0.6K
15:39 168.60 168.75 168.60 168.71 2.2K
15:40 168.71 168.78 168.69 168.78 1.3K
15:41 168.78 168.79 168.78 168.78 3.3K
15:42 168.78 168.83 168.75 168.75 4.1K
15:43 168.78 168.78 168.77 168.77 0.9K
15:44 168.77 168.77 168.77 168.77 0.7K
15:45 168.77 168.89 168.77 168.89 2.0K
15:46 168.89 168.89 168.78 168.78 2.4K
15:47 168.78 168.81 168.77 168.77 1.1K
15:48 168.77 168.77 168.69 168.69 1.4K
15:49 168.68 168.69 168.68 168.69 3.3K
15:50 168.72 168.72 168.60 168.60 2.1K
15:51 168.69 168.77 168.69 168.77 8.0K
15:52 168.77 168.77 168.77 168.77 1.5K
15:53 168.47 168.55 168.47 168.52 5.9K
15:54 168.47 168.52 168.44 168.44 3.2K
15:55 168.49 168.50 168.45 168.47 8.1K
15:56 168.44 168.45 168.41 168.45 11.1K
15:57 168.45 168.56 168.45 168.52 8.4K
15:58 168.52 168.54 168.41 168.49 6.1K
15:59 168.43 168.46 168.39 168.39 15.5K
16:00 168.39 168.67 168.39 168.67 219.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available