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
09:31 169.41 170.26 167.27 169.34 11.7K
09:32 169.34 169.34 169.01 169.01 0.8K
09:33 169.01 169.01 169.01 169.01 0.2K
09:34 168.84 168.84 168.75 168.75 0.6K
09:35 168.84 168.84 168.84 168.84 0.8K
09:36 168.84 168.84 168.84 168.84 0.2K
09:37 168.84 168.84 168.84 168.84 0.2K
09:38 168.84 168.84 168.33 168.33 0.2K
09:39 168.33 168.33 168.33 168.33 0.1K
09:40 168.33 168.33 168.33 168.33 0.1K
09:41 168.33 168.33 168.33 168.33 0.1K
09:42 168.33 168.33 168.33 168.33 0.1K
09:43 168.33 168.33 168.33 168.33 0.1K
09:44 168.33 169.23 168.33 169.23 1.2K
09:45 169.23 169.23 169.23 169.23 0.0K
09:46 169.23 169.24 169.23 169.24 0.8K
09:47 169.24 169.24 169.24 169.24 0.1K
09:48 169.24 169.24 169.24 169.24 0.1K
09:49 169.24 169.24 169.24 169.24 0.1K
09:50 169.24 169.24 169.10 169.10 1.7K
09:51 169.10 169.25 169.10 169.25 0.6K
09:52 169.25 169.25 169.09 169.09 0.2K
09:53 169.09 169.09 169.09 169.09 0.0K
09:54 169.09 169.09 169.09 169.09 0.1K
09:55 169.09 169.09 169.09 169.09 0.2K
09:56 169.09 169.09 169.09 169.09 0.1K
09:57 169.09 169.31 169.09 169.31 0.6K
09:58 169.31 169.31 169.31 169.31 0.1K
09:59 169.31 169.31 169.31 169.31 0.0K
10:00 169.24 169.30 169.24 169.30 1.1K
10:01 169.30 169.33 169.30 169.33 1.3K
10:02 169.22 169.23 169.20 169.23 1.4K
10:03 169.23 169.23 169.23 169.23 0.1K
10:04 169.23 169.29 169.23 169.29 1.3K
10:05 169.29 169.29 169.27 169.28 1.5K
10:06 169.28 169.59 169.28 169.59 2.5K
10:07 169.48 169.48 169.48 169.48 1.1K
10:08 169.48 169.48 169.48 169.48 0.3K
10:09 169.48 169.48 169.19 169.19 2.7K
10:10 169.19 169.57 169.19 169.57 1.1K
10:11 169.57 169.57 169.40 169.40 0.4K
10:12 169.40 169.46 169.40 169.46 0.3K
10:13 169.46 169.46 169.46 169.46 0.0K
10:14 169.46 169.58 169.46 169.58 1.5K
10:15 169.58 169.61 169.44 169.50 0.6K
10:16 169.50 169.50 169.09 169.09 3.2K
10:17 169.09 169.09 169.09 169.09 0.6K
10:18 169.09 169.34 169.09 169.34 1.8K
10:19 169.34 169.45 169.34 169.42 2.8K
10:20 169.42 169.42 169.32 169.32 1.0K
10:21 169.51 169.55 169.51 169.55 1.7K
10:22 169.83 169.83 169.83 169.83 0.1K
10:23 169.71 169.71 169.56 169.56 1.3K
10:24 169.56 169.83 169.56 169.83 0.4K
10:25 169.83 169.83 169.83 169.83 0.1K
10:26 169.83 169.83 169.78 169.78 0.3K
10:27 169.78 169.78 169.76 169.76 0.9K
10:28 169.76 169.76 169.63 169.63 1.3K
10:29 169.63 169.70 169.63 169.70 0.4K
10:30 169.70 169.70 169.70 169.70 0.2K
10:31 169.70 169.70 169.70 169.70 0.1K
10:32 169.55 169.65 169.55 169.65 1.9K
10:33 169.65 169.65 169.65 169.65 0.0K
10:34 169.65 169.65 169.65 169.65 0.4K
10:35 169.65 169.65 169.50 169.50 0.7K
10:36 169.50 169.62 169.50 169.62 0.2K
10:37 169.62 169.65 169.62 169.65 0.2K
10:38 169.65 169.65 169.49 169.49 0.2K
10:39 169.49 169.57 169.49 169.57 0.5K
10:40 169.57 169.57 169.54 169.54 0.2K
10:41 169.54 169.54 169.54 169.54 0.3K
10:42 169.54 169.55 169.54 169.55 0.6K
10:43 169.46 169.46 169.46 169.46 0.5K
10:44 169.46 169.46 169.46 169.46 0.2K
10:45 169.46 169.46 169.46 169.46 0.1K
10:46 169.48 169.48 169.48 169.48 0.9K
10:47 169.48 169.48 169.48 169.48 0.1K
10:48 169.48 169.48 169.48 169.48 0.1K
10:49 169.48 169.48 169.17 169.22 2.5K
10:50 169.22 169.22 169.21 169.21 0.4K
10:51 169.21 169.21 169.21 169.21 0.1K
10:52 169.21 169.21 169.21 169.21 0.1K
10:53 169.21 169.21 169.21 169.21 0.3K
10:54 169.21 169.21 169.21 169.21 0.2K
10:55 169.21 169.21 169.21 169.21 1.2K
10:56 169.21 169.21 169.21 169.21 0.1K
10:57 169.21 169.21 168.84 168.84 0.3K
10:58 168.81 168.82 168.81 168.82 1.6K
10:59 168.82 168.82 168.80 168.80 0.5K
11:00 168.80 168.80 168.80 168.80 0.7K
11:01 168.80 168.89 168.80 168.89 0.3K
11:02 168.89 168.89 168.89 168.89 0.2K
11:03 168.89 168.89 168.89 168.89 0.1K
11:04 168.89 168.97 168.89 168.97 2.4K
11:05 168.97 169.03 168.97 169.03 0.8K
11:06 169.03 169.03 169.03 169.03 0.1K
11:07 169.03 169.03 169.03 169.03 0.1K
11:08 169.03 169.03 169.03 169.03 0.4K
11:09 169.03 169.03 168.86 168.92 8.0K
11:10 168.92 168.92 168.92 168.92 0.2K
11:11 168.92 168.92 168.92 168.92 0.1K
11:12 168.93 168.93 168.93 168.93 1.1K
11:13 168.93 168.93 168.85 168.85 0.3K
11:14 168.85 168.85 168.83 168.83 0.5K
11:15 168.83 168.83 168.71 168.71 0.6K
11:16 168.71 168.71 168.71 168.71 0.1K
11:17 168.71 168.71 168.71 168.71 0.0K
11:18 168.71 168.71 168.71 168.71 0.0K
11:19 168.71 168.71 168.71 168.71 0.1K
11:20 168.71 168.71 168.71 168.71 0.1K
11:21 168.71 168.71 168.50 168.50 2.8K
11:22 168.50 168.89 168.50 168.89 2.8K
11:23 168.89 168.98 168.89 168.98 0.7K
11:24 168.98 168.98 168.98 168.98 0.5K
11:25 168.98 168.98 168.96 168.96 0.1K
11:26 168.96 168.96 168.96 168.96 0.7K
11:27 168.96 168.96 168.96 168.96 0.3K
11:28 168.96 169.20 168.96 169.20 0.2K
11:29 169.20 169.20 169.14 169.14 1.7K
11:30 169.14 169.14 169.14 169.14 0.1K
11:31 169.14 169.14 168.96 168.96 0.4K
11:32 168.97 168.97 168.97 168.97 0.4K
11:33 168.97 168.97 168.97 168.97 0.1K
11:34 168.97 168.97 168.91 168.91 0.4K
11:35 168.91 169.04 168.91 169.04 1.4K
11:36 169.04 169.04 169.04 169.04 0.2K
11:37 169.04 169.04 169.04 169.04 0.3K
11:38 168.99 168.99 168.99 168.99 0.3K
11:39 168.99 168.99 168.99 168.99 0.5K
11:40 168.99 169.26 168.99 169.26 1.5K
11:41 169.26 169.26 169.26 169.26 0.8K
11:42 169.26 169.36 169.26 169.36 0.3K
11:43 169.36 169.47 169.36 169.37 0.3K
11:44 169.37 169.37 169.37 169.37 0.1K
11:45 169.37 169.37 169.37 169.37 0.2K
11:46 169.32 169.32 169.32 169.32 0.8K
11:47 169.32 169.37 169.30 169.30 1.4K
11:48 169.30 169.30 169.30 169.30 0.4K
11:49 169.30 169.30 169.22 169.22 2.3K
11:50 169.22 169.22 169.22 169.22 0.1K
11:51 169.22 169.39 169.22 169.39 0.3K
11:52 169.39 169.39 169.39 169.39 0.1K
11:53 169.39 169.39 169.29 169.29 0.8K
11:54 169.29 169.29 169.29 169.29 0.1K
11:55 169.29 169.44 169.29 169.44 3.3K
11:56 169.44 169.44 169.44 169.44 0.3K
11:57 169.44 169.44 169.44 169.44 0.1K
11:58 169.44 169.44 169.44 169.44 0.4K
11:59 169.44 169.49 169.44 169.49 0.7K
12:00 169.49 169.49 169.49 169.49 0.1K
12:01 169.49 169.56 169.49 169.56 0.6K
12:02 169.56 169.56 169.56 169.56 0.0K
12:03 169.56 169.56 169.56 169.56 0.1K
12:04 169.56 169.56 169.50 169.50 0.2K
12:05 169.50 169.50 169.50 169.50 0.3K
12:06 169.50 169.50 169.43 169.43 0.4K
12:07 169.43 169.48 169.42 169.42 2.9K
12:08 169.43 169.43 169.43 169.43 0.4K
12:09 169.43 169.43 169.37 169.37 0.2K
12:10 169.37 169.37 169.34 169.34 0.3K
12:11 169.34 169.34 169.25 169.25 0.5K
12:12 169.25 169.28 169.25 169.28 0.3K
12:13 169.35 169.41 169.35 169.41 3.5K
12:14 169.41 169.41 169.36 169.39 1.7K
12:15 169.39 169.39 169.39 169.39 0.3K
12:16 169.39 169.39 169.33 169.33 0.3K
12:17 169.33 169.47 169.33 169.47 0.9K
12:18 169.47 169.47 169.47 169.47 0.0K
12:19 169.47 169.54 169.45 169.45 1.1K
12:20 169.45 169.51 169.45 169.51 1.3K
12:21 169.51 169.51 169.51 169.51 0.4K
12:22 169.51 169.51 169.51 169.51 0.0K
12:23 169.51 169.51 169.38 169.38 1.4K
12:24 169.38 169.38 169.38 169.38 0.8K
12:25 169.38 169.38 169.38 169.38 0.1K
12:26 169.38 169.38 169.38 169.38 0.1K
12:27 169.36 169.36 169.31 169.31 0.3K
12:28 169.31 169.31 169.29 169.29 0.7K
12:29 169.29 169.29 169.29 169.29 0.2K
12:30 169.29 169.29 169.20 169.20 1.0K
12:31 169.20 169.28 169.20 169.28 0.4K
12:32 169.28 169.34 169.28 169.34 1.9K
12:33 169.43 169.43 169.43 169.43 0.3K
12:34 169.43 169.43 169.40 169.40 0.3K
12:35 169.40 169.40 169.40 169.40 0.2K
12:36 169.40 169.41 169.40 169.41 0.4K
12:37 169.41 169.41 169.41 169.41 0.4K
12:38 169.41 169.41 169.38 169.38 0.2K
12:39 169.38 169.39 169.38 169.39 0.4K
12:40 169.39 169.44 169.39 169.44 1.5K
12:41 169.44 169.44 169.35 169.35 0.2K
12:42 169.35 169.41 169.35 169.41 0.9K
12:43 169.41 169.46 169.41 169.46 0.8K
12:44 169.46 169.46 169.46 169.46 0.4K
12:45 169.46 169.46 169.45 169.45 1.6K
12:46 169.45 169.56 169.45 169.56 1.2K
12:47 169.56 169.56 169.56 169.56 0.1K
12:48 169.67 169.67 169.67 169.67 1.0K
12:49 169.67 169.67 169.65 169.65 0.2K
12:50 169.65 169.65 169.65 169.65 0.0K
12:51 169.65 169.65 169.65 169.65 3.0K
12:52 169.65 169.66 169.65 169.66 0.8K
12:53 169.66 169.66 169.66 169.66 0.3K
12:54 169.66 169.66 169.66 169.66 0.1K
12:55 169.66 169.68 169.66 169.68 0.3K
12:56 169.68 169.75 169.68 169.75 0.5K
12:57 169.75 169.75 169.73 169.73 0.2K
12:58 169.78 169.78 169.78 169.78 1.7K
12:59 169.77 169.77 169.75 169.75 0.5K
13:00 169.75 169.75 169.75 169.75 2.4K
13:01 169.75 169.76 169.69 169.69 0.8K
13:02 169.69 169.69 169.69 169.69 0.1K
13:03 169.69 169.69 169.69 169.69 0.5K
13:04 169.69 169.69 169.69 169.69 0.1K
13:05 169.69 169.72 169.69 169.72 0.4K
13:06 169.72 169.72 169.70 169.70 2.1K
13:07 169.70 169.70 169.64 169.64 1.2K
13:08 169.64 169.64 169.64 169.64 0.1K
13:09 169.64 169.79 169.64 169.76 1.9K
13:10 169.76 169.76 169.76 169.76 0.2K
13:11 169.76 169.83 169.76 169.82 1.7K
13:12 169.82 169.88 169.82 169.88 0.5K
13:13 169.88 169.88 169.88 169.88 0.1K
13:14 169.90 169.99 169.90 169.99 0.5K
13:15 169.99 169.99 169.99 169.99 0.5K
13:16 169.99 169.99 169.99 169.99 0.1K
13:17 169.99 169.99 169.99 169.99 0.2K
13:18 169.82 169.82 169.75 169.75 3.9K
13:19 169.75 169.81 169.75 169.81 1.8K
13:20 169.81 169.84 169.81 169.84 0.8K
13:21 169.84 169.87 169.84 169.87 0.2K
13:22 169.87 169.87 169.87 169.87 0.4K
13:23 169.87 169.87 169.87 169.87 0.1K
13:24 169.87 169.89 169.87 169.89 0.3K
13:25 169.89 169.89 169.89 169.89 0.2K
13:26 169.89 169.91 169.89 169.91 0.5K
13:27 169.91 169.91 169.91 169.91 0.0K
13:28 169.91 169.91 169.91 169.91 0.1K
13:29 169.91 169.91 169.90 169.90 0.5K
13:30 169.90 169.99 169.90 169.95 17.0K
13:31 170.02 170.09 170.02 170.09 1.7K
13:32 170.09 170.13 170.09 170.11 1.5K
13:33 170.11 170.11 170.10 170.10 4.1K
13:34 170.04 170.04 170.04 170.04 1.4K
13:35 170.04 170.14 170.04 170.14 2.2K
13:36 170.01 170.01 170.01 170.01 0.5K
13:37 170.01 170.01 170.01 170.01 0.1K
13:38 170.01 170.07 170.01 170.07 0.1K
13:39 170.07 170.12 170.00 170.00 2.5K
13:40 170.00 170.04 170.00 170.02 0.5K
13:41 170.02 170.02 170.02 170.02 0.1K
13:42 170.02 170.07 170.02 170.07 0.3K
13:43 170.07 170.07 170.01 170.01 1.3K
13:44 170.01 170.01 170.01 170.01 0.2K
13:45 170.01 170.05 170.01 170.05 0.3K
13:46 170.08 170.12 170.08 170.10 1.3K
13:47 170.10 170.10 170.10 170.10 0.3K
13:48 170.10 170.10 170.10 170.10 0.1K
13:49 170.13 170.13 170.13 170.13 0.4K
13:50 170.13 170.13 170.13 170.13 0.3K
13:51 170.13 170.13 170.13 170.13 0.1K
13:52 170.13 170.13 170.10 170.10 0.2K
13:53 170.10 170.10 170.04 170.04 0.5K
13:54 170.04 170.04 170.04 170.04 0.1K
13:55 170.04 170.10 170.04 170.10 1.1K
13:56 170.10 170.10 170.10 170.10 0.1K
13:57 170.10 170.10 170.10 170.10 0.1K
13:58 170.10 170.10 170.00 170.00 0.5K
13:59 170.00 170.03 170.00 170.03 1.5K
14:00 170.05 170.05 170.05 170.05 0.2K
14:01 170.05 170.05 170.05 170.05 0.4K
14:02 170.05 170.05 170.05 170.05 0.2K
14:03 170.05 170.05 169.99 169.99 0.3K
14:04 169.99 170.04 169.99 170.00 0.6K
14:05 170.00 170.00 170.00 170.00 0.2K
14:06 170.00 170.00 169.94 169.94 1.9K
14:07 169.94 169.94 169.94 169.94 0.1K
14:08 169.94 169.94 169.89 169.89 0.3K
14:09 169.89 169.89 169.89 169.89 0.2K
14:10 169.89 169.89 169.79 169.79 1.3K
14:11 169.79 170.00 169.79 170.00 2.5K
14:12 170.00 170.00 170.00 170.00 0.3K
14:13 170.00 170.00 170.00 170.00 0.1K
14:14 170.00 170.00 170.00 170.00 0.1K
14:15 170.00 170.00 169.99 169.99 0.2K
14:16 169.99 169.99 169.99 169.99 0.1K
14:17 169.99 170.01 169.99 170.01 1.2K
14:18 170.01 170.01 170.01 170.01 0.1K
14:19 170.01 170.01 169.86 169.86 2.6K
14:20 169.86 169.97 169.86 169.97 2.9K
14:21 169.97 169.97 169.89 169.89 0.4K
14:22 169.89 169.96 169.89 169.96 0.6K
14:23 169.96 170.00 169.96 170.00 0.3K
14:24 170.00 170.00 170.00 170.00 0.0K
14:25 170.00 170.00 170.00 170.00 1.1K
14:26 170.00 170.00 170.00 170.00 0.2K
14:27 170.00 170.00 170.00 170.00 0.1K
14:28 170.00 170.00 170.00 170.00 0.2K
14:29 170.00 170.00 170.00 170.00 0.1K
14:30 170.00 170.03 170.00 170.03 0.2K
14:31 170.03 170.03 170.03 170.03 0.2K
14:32 170.00 170.00 170.00 170.00 1.8K
14:33 170.00 170.00 170.00 170.00 0.0K
14:34 170.00 170.05 170.00 170.03 1.5K
14:35 170.03 170.03 170.03 170.03 0.1K
14:36 170.03 170.03 169.95 169.95 1.5K
14:37 169.95 169.95 169.95 169.95 0.1K
14:38 169.95 169.98 169.95 169.98 0.3K
14:39 169.98 169.98 169.98 169.98 0.2K
14:40 169.98 169.98 169.98 169.98 0.4K
14:41 169.98 169.98 169.98 169.98 0.2K
14:42 169.98 169.98 169.98 169.98 0.1K
14:43 169.98 169.98 169.98 169.98 0.1K
14:44 169.95 169.95 169.95 169.95 0.3K
14:45 169.85 169.85 169.85 169.85 2.8K
14:46 169.85 169.89 169.85 169.89 1.2K
14:47 169.89 169.89 169.89 169.89 0.0K
14:48 169.89 169.89 169.86 169.86 0.6K
14:49 169.86 169.94 169.86 169.94 3.2K
14:50 169.94 169.94 169.88 169.88 0.4K
14:51 169.88 169.88 169.88 169.88 0.3K
14:52 169.88 169.88 169.85 169.85 1.6K
14:53 169.85 169.85 169.81 169.81 0.9K
14:54 169.81 169.81 169.81 169.81 0.2K
14:55 169.81 169.86 169.81 169.86 1.1K
14:56 169.90 169.90 169.86 169.86 2.9K
14:57 169.86 169.86 169.72 169.72 0.6K
14:58 169.72 169.86 169.72 169.86 1.8K
14:59 169.86 169.86 169.86 169.86 0.5K
15:00 169.86 169.88 169.86 169.88 0.3K
15:01 169.88 169.88 169.72 169.72 2.0K
15:02 169.82 169.82 169.82 169.82 0.5K
15:03 169.84 169.84 169.84 169.84 0.5K
15:04 169.81 169.81 169.81 169.81 0.3K
15:05 169.79 169.79 169.79 169.79 0.4K
15:06 169.79 169.79 169.79 169.79 0.2K
15:07 169.79 169.79 169.79 169.79 0.1K
15:08 169.79 169.86 169.79 169.86 1.8K
15:09 169.93 169.94 169.93 169.94 2.7K
15:10 169.94 170.06 169.94 170.06 1.3K
15:11 170.06 170.06 170.06 170.06 0.1K
15:12 170.06 170.06 169.97 169.97 15.4K
15:13 169.95 170.00 169.95 170.00 7.1K
15:14 170.00 170.00 169.94 169.94 1.3K
15:15 170.00 170.00 170.00 170.00 0.6K
15:16 170.00 170.03 169.94 169.94 0.4K
15:17 169.94 170.03 169.94 170.03 0.3K
15:18 169.94 169.96 169.91 169.91 1.9K
15:19 169.91 169.91 169.87 169.87 0.2K
15:20 169.87 169.87 169.87 169.87 0.2K
15:21 169.87 169.87 169.87 169.87 1.1K
15:22 169.80 169.82 169.80 169.82 1.5K
15:23 169.82 169.82 169.76 169.76 0.8K
15:24 169.70 169.70 169.49 169.49 3.5K
15:25 169.49 169.65 169.49 169.65 2.1K
15:26 169.65 169.65 169.65 169.65 0.5K
15:27 169.65 169.65 169.65 169.65 0.4K
15:28 169.65 169.65 169.47 169.47 0.5K
15:29 169.47 169.64 169.47 169.49 0.6K
15:30 169.49 169.57 169.49 169.57 0.8K
15:31 169.57 169.57 169.49 169.49 0.4K
15:32 169.57 169.57 169.57 169.57 0.9K
15:33 169.57 169.57 169.43 169.53 0.6K
15:34 169.63 169.67 169.63 169.67 2.7K
15:35 169.64 169.65 169.64 169.65 1.7K
15:36 169.65 169.65 169.65 169.65 0.4K
15:37 169.65 169.69 169.65 169.66 1.3K
15:38 169.66 169.75 169.66 169.75 4.1K
15:39 169.75 169.75 169.75 169.75 1.2K
15:40 169.79 169.79 169.68 169.72 12.9K
15:41 169.72 169.75 169.60 169.60 1.0K
15:42 169.62 169.62 169.48 169.48 2.5K
15:43 169.48 169.48 169.39 169.39 1.6K
15:44 169.39 169.39 169.27 169.27 1.1K
15:45 169.27 169.35 169.22 169.35 1.5K
15:46 169.35 169.38 169.24 169.24 5.3K
15:47 169.24 169.28 169.24 169.28 0.7K
15:48 169.28 169.28 169.20 169.20 1.9K
15:49 169.27 169.34 169.27 169.34 2.7K
15:50 169.22 169.23 169.22 169.23 1.4K
15:51 169.18 169.29 169.18 169.29 3.1K
15:52 169.29 169.35 169.25 169.35 5.0K
15:53 169.35 169.38 169.31 169.31 5.2K
15:54 169.31 169.38 169.28 169.37 5.1K
15:55 169.32 169.32 169.32 169.32 4.5K
15:56 169.31 169.41 169.30 169.41 10.2K
15:57 169.53 169.73 169.53 169.73 18.0K
15:58 169.68 169.75 169.68 169.69 10.3K
15:59 169.71 169.71 169.56 169.59 11.2K
16:00 169.62 169.66 169.61 169.65 176.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available