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
09:31 155.21 155.48 154.50 155.25 5.4K
09:32 155.25 155.25 155.25 155.25 0.3K
09:33 155.19 155.19 155.19 155.19 0.5K
09:34 155.19 155.19 155.19 155.19 0.0K
09:35 155.19 155.19 155.19 155.19 0.1K
09:36 155.33 155.33 155.33 155.33 0.1K
09:37 155.33 155.33 155.33 155.33 0.2K
09:38 155.30 155.30 155.02 155.20 1.4K
09:39 155.20 155.37 155.20 155.37 0.6K
09:40 155.37 155.37 155.37 155.37 0.0K
09:41 155.37 155.37 154.83 154.83 1.2K
09:42 154.83 154.83 154.83 154.83 0.1K
09:43 154.83 154.83 154.83 154.83 0.1K
09:44 155.23 155.23 155.23 155.23 0.6K
09:45 155.23 155.23 154.81 154.81 0.2K
09:46 154.81 154.82 154.81 154.82 0.5K
09:47 154.82 155.45 154.82 155.45 1.8K
09:48 155.45 155.45 155.45 155.45 0.4K
09:49 155.52 155.52 155.52 155.52 0.6K
09:50 155.52 155.52 155.29 155.29 0.2K
09:51 155.29 155.29 155.29 155.29 0.3K
09:52 155.29 155.29 155.29 155.29 1.1K
09:53 155.29 155.29 154.85 154.85 0.7K
09:54 154.85 154.85 154.82 154.82 1.0K
09:55 154.82 155.13 154.70 155.13 0.6K
09:56 155.13 155.13 155.13 155.13 0.5K
09:57 155.13 155.13 155.13 155.13 0.1K
09:58 155.13 155.13 155.13 155.13 0.2K
09:59 155.13 155.47 155.13 155.25 0.8K
10:00 155.25 155.25 155.25 155.25 0.4K
10:01 155.25 155.25 155.22 155.22 1.2K
10:02 155.22 155.40 155.22 155.40 0.5K
10:03 155.23 155.25 155.19 155.25 1.7K
10:04 155.25 155.25 155.25 155.25 0.6K
10:05 155.25 155.25 155.25 155.25 1.7K
10:06 155.25 155.25 154.90 154.90 1.8K
10:07 154.90 155.24 154.90 155.24 3.0K
10:08 155.24 155.24 155.24 155.24 1.0K
10:09 155.24 155.35 155.24 155.34 1.6K
10:10 155.34 155.41 155.34 155.41 0.5K
10:11 155.41 155.41 155.41 155.41 0.4K
10:12 155.24 155.24 155.24 155.24 0.8K
10:13 155.24 155.24 154.77 154.77 3.2K
10:14 154.77 154.77 154.77 154.77 0.2K
10:15 154.77 154.77 154.57 154.57 0.5K
10:16 154.57 154.70 154.57 154.70 0.3K
10:17 154.70 154.74 154.70 154.74 0.9K
10:18 154.74 154.74 154.65 154.74 0.7K
10:19 154.71 154.71 154.71 154.71 0.3K
10:20 154.71 154.71 154.71 154.71 1.3K
10:21 154.71 154.71 154.71 154.71 0.7K
10:22 154.71 154.71 154.12 154.12 0.4K
10:23 154.12 154.12 154.12 154.12 0.4K
10:24 154.12 154.12 153.83 153.83 0.5K
10:25 153.83 153.83 153.83 153.83 0.7K
10:26 153.83 153.83 153.62 153.63 0.9K
10:27 153.58 153.58 153.58 153.58 0.6K
10:28 153.58 153.58 153.58 153.58 0.5K
10:29 153.58 153.58 153.06 153.06 1.0K
10:30 153.21 153.21 153.20 153.20 1.0K
10:31 153.20 153.43 153.15 153.15 1.7K
10:32 153.15 153.59 153.15 153.59 1.2K
10:33 153.59 153.73 153.59 153.73 0.9K
10:34 153.73 153.73 153.73 153.73 0.3K
10:35 153.72 153.84 153.72 153.84 1.3K
10:36 153.84 153.84 153.24 153.24 1.4K
10:37 153.24 153.24 153.24 153.24 0.1K
10:38 153.24 153.24 153.24 153.24 0.1K
10:39 153.24 153.24 153.23 153.23 1.6K
10:40 153.23 153.23 153.23 153.23 0.7K
10:41 153.21 153.21 153.21 153.21 0.2K
10:42 153.21 153.21 153.21 153.21 0.1K
10:43 153.21 153.27 153.14 153.27 0.5K
10:44 153.27 153.27 153.27 153.27 0.8K
10:45 153.27 153.27 153.27 153.27 0.5K
10:46 153.44 153.44 153.44 153.44 0.4K
10:47 153.44 153.44 153.44 153.44 0.2K
10:48 153.44 153.44 153.44 153.44 0.0K
10:49 153.44 153.81 153.44 153.81 1.7K
10:50 153.91 153.91 153.74 153.74 1.3K
10:51 153.74 153.74 153.74 153.74 0.1K
10:52 153.74 153.74 153.74 153.74 0.3K
10:53 153.74 153.74 153.74 153.74 0.1K
10:54 153.74 153.89 153.74 153.89 0.4K
10:55 153.89 153.89 153.75 153.75 2.0K
10:56 153.75 153.75 153.75 153.75 0.2K
10:57 153.75 153.75 153.75 153.75 0.2K
10:58 153.75 153.75 153.57 153.71 0.4K
10:59 153.71 153.90 153.71 153.90 1.6K
11:00 153.90 153.90 153.90 153.90 0.3K
11:01 153.90 153.90 153.74 153.74 0.6K
11:02 153.89 153.89 153.89 153.89 0.5K
11:03 153.89 153.89 153.89 153.89 0.1K
11:04 153.89 153.89 153.89 153.89 0.2K
11:05 153.89 153.89 153.89 153.89 0.1K
11:06 153.89 153.89 153.89 153.89 1.2K
11:07 153.89 153.89 153.89 153.89 0.2K
11:08 153.89 153.89 153.89 153.89 0.1K
11:09 153.89 153.89 153.89 153.89 0.4K
11:10 153.89 153.89 153.89 153.89 0.6K
11:11 153.89 153.89 153.89 153.89 0.1K
11:12 153.89 153.89 153.71 153.71 1.7K
11:13 153.71 153.77 153.71 153.77 0.3K
11:14 153.73 153.73 153.73 153.73 0.5K
11:15 153.73 153.73 153.73 153.73 0.1K
11:16 153.73 153.73 153.73 153.73 0.7K
11:17 153.73 153.73 153.73 153.73 0.1K
11:18 153.73 153.73 153.73 153.73 0.2K
11:19 153.98 153.98 153.98 153.98 2.1K
11:20 153.98 153.98 153.84 153.84 1.1K
11:21 153.84 153.84 153.84 153.84 0.5K
11:22 153.84 153.84 153.75 153.75 1.2K
11:23 153.75 153.75 153.75 153.75 0.2K
11:24 153.75 153.75 153.75 153.75 0.1K
11:25 153.75 153.75 153.75 153.75 0.2K
11:26 153.75 153.75 153.70 153.70 0.8K
11:27 153.70 153.70 153.70 153.70 0.5K
11:28 153.52 153.52 153.52 153.52 1.2K
11:29 153.52 153.64 153.52 153.64 0.4K
11:30 153.64 153.65 153.64 153.65 0.4K
11:31 153.65 153.65 153.64 153.64 0.4K
11:32 153.64 153.64 153.64 153.64 0.3K
11:33 153.64 153.64 153.64 153.64 0.1K
11:34 153.58 153.58 153.55 153.55 0.7K
11:35 153.55 153.55 153.55 153.55 0.3K
11:36 153.55 153.83 153.55 153.83 0.8K
11:37 153.83 153.83 153.83 153.83 0.4K
11:38 153.83 153.83 153.70 153.70 0.5K
11:39 153.70 153.70 153.70 153.70 1.0K
11:40 153.70 153.70 153.70 153.70 0.4K
11:41 153.70 153.70 153.70 153.70 0.1K
11:42 153.70 153.70 153.70 153.70 0.3K
11:43 153.87 153.87 153.71 153.71 1.1K
11:44 153.71 153.91 153.71 153.91 0.2K
11:45 153.91 153.91 153.77 153.77 0.8K
11:46 153.84 153.90 153.84 153.90 3.2K
11:47 153.90 153.90 153.90 153.90 0.5K
11:48 153.90 154.05 153.90 154.05 3.3K
11:49 154.23 154.53 154.23 154.53 7.3K
11:50 154.53 154.53 153.97 153.97 2.8K
11:51 154.10 154.10 154.10 154.10 0.4K
11:52 154.10 154.10 154.10 154.10 0.1K
11:53 154.10 154.10 154.10 154.10 0.1K
11:54 154.10 154.10 154.05 154.05 0.2K
11:55 154.05 154.05 154.05 154.05 0.3K
11:56 154.05 154.05 154.05 154.05 0.2K
11:57 154.05 154.09 153.85 154.09 0.9K
11:58 154.09 154.09 154.07 154.07 0.4K
11:59 154.07 154.07 154.06 154.06 0.3K
12:00 154.06 154.06 154.06 154.06 0.2K
12:01 154.06 154.10 154.06 154.10 0.7K
12:02 154.10 154.10 154.10 154.10 0.0K
12:03 154.10 154.10 154.10 154.10 0.3K
12:04 154.09 154.10 154.09 154.10 1.8K
12:05 154.10 154.10 154.10 154.10 4.8K
12:06 153.85 153.85 153.85 153.85 2.6K
12:07 153.85 153.85 153.85 153.85 0.2K
12:08 153.85 154.07 153.85 154.07 3.1K
12:09 153.87 153.87 153.87 153.87 1.2K
12:10 153.87 153.87 153.87 153.87 0.1K
12:11 153.87 153.87 153.87 153.87 0.1K
12:12 153.52 153.52 153.52 153.52 0.4K
12:13 153.52 153.52 153.52 153.52 0.0K
12:14 153.52 153.57 153.52 153.57 0.8K
12:15 153.57 153.76 153.57 153.76 0.3K
12:16 153.76 153.76 153.76 153.76 0.6K
12:17 153.76 153.76 153.76 153.76 0.0K
12:18 153.76 153.76 153.76 153.76 0.5K
12:19 153.76 153.76 153.76 153.76 0.1K
12:20 153.76 153.76 153.67 153.67 0.4K
12:21 153.67 153.67 153.67 153.67 0.0K
12:22 153.67 153.67 153.67 153.67 0.1K
12:23 153.67 153.67 153.67 153.67 0.4K
12:24 153.67 153.67 153.67 153.67 0.1K
12:25 153.67 153.87 153.67 153.87 0.4K
12:26 153.87 153.87 153.87 153.87 0.1K
12:27 153.87 153.87 153.71 153.71 0.7K
12:28 153.71 153.71 153.68 153.68 0.2K
12:29 153.68 153.68 153.68 153.68 0.3K
12:30 153.68 153.68 153.68 153.68 0.1K
12:31 153.68 153.68 153.68 153.68 0.5K
12:32 153.68 153.68 153.68 153.68 0.1K
12:33 153.68 153.68 153.68 153.68 0.1K
12:34 153.68 153.68 153.68 153.68 0.1K
12:35 153.75 153.75 153.75 153.75 0.2K
12:36 153.75 153.75 153.75 153.75 0.1K
12:37 153.83 153.83 153.83 153.83 0.3K
12:38 153.83 153.83 153.83 153.83 0.3K
12:39 153.83 153.83 153.83 153.83 0.8K
12:40 153.96 153.96 153.96 153.96 1.8K
12:41 153.96 153.96 153.96 153.96 0.3K
12:42 153.96 153.96 153.96 153.96 0.1K
12:43 153.96 153.97 153.96 153.97 0.2K
12:44 153.97 153.97 153.97 153.97 0.1K
12:45 153.97 153.97 153.97 153.97 0.2K
12:46 153.97 153.97 153.97 153.97 0.5K
12:47 153.98 153.98 153.98 153.98 0.5K
12:48 153.98 153.98 153.98 153.98 0.1K
12:49 153.98 153.98 153.82 153.82 2.8K
12:50 153.82 153.82 153.82 153.82 0.2K
12:51 153.82 153.82 153.82 153.82 0.3K
12:52 153.82 153.82 153.82 153.82 0.1K
12:53 153.82 153.82 153.82 153.82 0.5K
12:54 153.82 153.82 153.82 153.82 0.1K
12:55 153.82 153.88 153.82 153.88 0.9K
12:56 153.88 153.98 153.88 153.98 1.0K
12:57 153.98 153.98 153.98 153.98 0.2K
12:58 153.98 153.98 153.98 153.98 0.4K
12:59 153.98 153.98 153.74 153.74 0.5K
13:00 153.74 153.76 153.74 153.76 0.3K
13:01 153.76 153.76 153.76 153.76 0.3K
13:02 153.76 153.76 153.76 153.76 0.3K
13:03 153.76 153.88 153.76 153.88 0.5K
13:04 153.85 153.85 153.85 153.85 0.5K
13:05 153.85 153.85 153.68 153.68 0.2K
13:06 153.68 153.74 153.68 153.74 1.1K
13:07 153.74 153.74 153.74 153.74 0.2K
13:08 153.74 153.74 153.74 153.74 0.1K
13:09 153.74 153.74 153.72 153.72 0.8K
13:10 153.72 153.72 153.72 153.72 0.3K
13:11 153.72 153.91 153.72 153.91 0.3K
13:12 153.91 153.91 153.91 153.91 0.2K
13:13 153.91 153.91 153.91 153.91 0.1K
13:14 153.91 153.91 153.91 153.91 0.1K
13:15 153.91 153.91 153.91 153.91 1.0K
13:16 153.91 153.91 153.76 153.76 0.1K
13:17 153.76 153.76 153.76 153.76 0.5K
13:18 153.76 153.76 153.76 153.76 0.7K
13:19 153.92 153.92 153.92 153.92 0.3K
13:20 153.92 153.92 153.92 153.92 0.3K
13:21 153.92 153.92 153.81 153.83 1.0K
13:22 153.83 153.83 153.82 153.82 0.3K
13:23 153.91 153.91 153.91 153.91 3.4K
13:24 153.97 154.04 153.97 154.04 1.3K
13:25 154.04 154.04 154.04 154.04 0.4K
13:26 154.04 154.11 154.04 154.11 0.7K
13:27 154.11 154.11 154.11 154.11 0.1K
13:28 154.11 154.11 154.02 154.02 0.7K
13:29 154.02 154.06 154.02 154.06 0.3K
13:30 154.06 154.06 154.06 154.06 0.2K
13:31 154.06 154.06 154.06 154.06 1.0K
13:32 154.06 154.07 154.06 154.07 0.4K
13:33 154.07 154.07 154.07 154.07 0.1K
13:34 154.07 154.07 154.07 154.07 0.1K
13:35 154.09 154.09 154.09 154.09 0.3K
13:36 154.09 154.20 154.09 154.20 1.4K
13:37 154.20 154.20 154.20 154.20 0.2K
13:38 154.20 154.20 154.20 154.20 0.1K
13:39 154.20 154.20 154.19 154.19 0.2K
13:40 154.19 154.19 154.19 154.19 0.3K
13:41 154.19 154.19 154.19 154.19 0.1K
13:42 154.19 154.19 154.19 154.19 0.2K
13:43 154.26 154.26 154.26 154.26 0.3K
13:44 154.26 154.26 154.26 154.26 0.2K
13:45 154.26 154.28 154.26 154.28 1.3K
13:46 154.28 154.28 154.28 154.28 0.1K
13:47 154.37 154.37 154.26 154.34 3.4K
13:48 154.34 154.34 154.34 154.34 0.1K
13:49 154.34 154.34 154.34 154.34 0.1K
13:50 154.34 154.34 154.34 154.34 0.2K
13:51 154.34 154.34 154.29 154.29 1.2K
13:52 154.18 154.18 154.18 154.18 1.1K
13:53 154.18 154.18 154.18 154.18 0.7K
13:54 154.18 154.18 154.18 154.18 0.9K
13:55 154.18 154.18 154.18 154.18 0.4K
13:56 154.18 154.18 154.18 154.18 0.4K
13:57 154.18 154.18 154.18 154.18 0.2K
13:58 154.18 154.31 154.18 154.31 1.3K
13:59 154.31 154.31 154.31 154.31 0.0K
14:00 154.25 154.37 154.25 154.37 0.8K
14:01 154.34 154.34 154.34 154.34 0.5K
14:02 154.34 154.34 154.34 154.34 0.4K
14:03 154.34 154.34 154.28 154.28 1.4K
14:04 154.28 154.28 154.28 154.28 0.6K
14:05 154.28 154.28 154.28 154.28 0.5K
14:06 154.02 154.14 154.02 154.14 1.0K
14:07 154.14 154.14 154.14 154.14 0.6K
14:08 154.14 154.27 154.14 154.27 1.7K
14:09 154.27 154.27 154.21 154.21 1.0K
14:10 154.21 154.21 154.21 154.21 0.2K
14:11 154.21 154.21 154.21 154.21 0.1K
14:12 154.21 154.21 154.21 154.21 0.1K
14:13 154.21 154.21 154.06 154.06 1.4K
14:14 154.06 154.23 154.06 154.23 0.9K
14:15 154.23 154.23 154.23 154.23 0.2K
14:16 154.23 154.25 154.23 154.25 0.9K
14:17 154.25 154.25 154.25 154.25 0.1K
14:18 154.18 154.18 154.18 154.18 0.9K
14:19 154.18 154.18 153.94 154.00 1.3K
14:20 154.07 154.07 153.97 153.97 1.3K
14:21 153.97 153.97 153.97 153.97 0.2K
14:22 153.97 153.97 153.97 153.97 0.3K
14:23 153.99 153.99 153.99 153.99 1.1K
14:24 153.99 154.03 153.99 154.03 0.4K
14:25 154.03 154.14 154.03 154.14 1.0K
14:26 154.14 154.16 154.14 154.16 1.0K
14:27 154.16 154.16 154.07 154.07 0.6K
14:28 154.07 154.07 154.07 154.07 0.2K
14:29 154.07 154.07 153.95 153.95 0.9K
14:30 153.95 153.95 153.95 153.95 0.5K
14:31 153.95 153.95 153.95 153.95 0.2K
14:32 153.95 154.05 153.95 154.05 0.5K
14:33 154.10 154.10 154.10 154.10 0.7K
14:34 154.10 154.10 154.10 154.10 0.3K
14:35 154.10 154.10 154.06 154.06 0.6K
14:36 154.06 154.06 154.06 154.06 0.8K
14:37 154.06 154.06 154.06 154.06 0.6K
14:38 154.06 154.13 154.06 154.11 0.6K
14:39 154.11 154.11 154.11 154.11 0.4K
14:40 154.11 154.11 154.11 154.11 0.4K
14:41 154.11 154.20 154.11 154.20 0.8K
14:42 154.28 154.29 154.24 154.24 1.7K
14:43 154.24 154.24 154.23 154.23 0.2K
14:44 154.23 154.23 154.22 154.23 1.7K
14:45 154.17 154.28 154.17 154.28 1.8K
14:46 154.28 154.28 154.28 154.28 0.6K
14:47 154.28 154.28 154.28 154.28 0.3K
14:48 154.23 154.23 154.23 154.23 0.2K
14:49 154.23 154.31 154.23 154.31 1.5K
14:50 154.31 154.31 154.31 154.31 0.5K
14:51 154.19 154.27 154.19 154.27 0.7K
14:52 154.27 154.27 154.27 154.27 0.9K
14:53 154.27 154.27 154.19 154.19 0.3K
14:54 154.19 154.20 154.19 154.19 0.4K
14:55 154.19 154.19 154.19 154.19 0.4K
14:56 154.19 154.21 154.18 154.18 1.1K
14:57 154.18 154.26 154.18 154.26 0.9K
14:58 154.26 154.26 154.25 154.25 1.1K
14:59 154.25 154.25 154.25 154.25 0.7K
15:00 154.25 154.25 154.16 154.16 1.1K
15:01 154.16 154.16 154.16 154.16 0.2K
15:02 154.16 154.16 154.16 154.16 0.3K
15:03 154.16 154.20 154.16 154.20 0.3K
15:04 154.20 154.20 154.18 154.18 0.9K
15:05 154.18 154.18 154.18 154.18 0.2K
15:06 154.18 154.18 154.18 154.18 0.2K
15:07 154.24 154.26 154.24 154.26 1.0K
15:08 154.26 154.33 154.26 154.33 1.4K
15:09 154.36 154.36 154.36 154.36 2.2K
15:10 154.36 154.36 154.36 154.36 0.3K
15:11 154.36 154.46 154.35 154.35 1.4K
15:12 154.35 154.35 154.35 154.35 0.4K
15:13 154.35 154.35 154.35 154.35 0.3K
15:14 154.35 154.35 154.35 154.35 1.5K
15:15 154.35 154.35 154.24 154.24 1.8K
15:16 154.25 154.30 154.24 154.24 1.0K
15:17 154.24 154.27 154.24 154.27 0.4K
15:18 154.33 154.33 154.33 154.33 1.2K
15:19 154.33 154.33 154.33 154.33 0.2K
15:20 154.33 154.33 154.33 154.33 0.5K
15:21 154.33 154.33 154.14 154.14 1.9K
15:22 154.14 154.14 154.14 154.14 0.7K
15:23 154.14 154.14 153.99 154.06 3.8K
15:24 154.06 154.14 154.06 154.10 1.4K
15:25 154.14 154.14 154.14 154.14 1.4K
15:26 154.26 154.28 154.26 154.28 1.2K
15:27 154.28 154.28 154.23 154.23 0.4K
15:28 154.23 154.23 154.23 154.23 0.6K
15:29 154.23 154.23 154.23 154.23 0.2K
15:30 154.23 154.23 154.20 154.20 0.5K
15:31 154.25 154.25 154.25 154.25 1.4K
15:32 154.25 154.25 154.09 154.09 1.7K
15:33 154.09 154.20 154.09 154.20 1.5K
15:34 154.20 154.20 154.20 154.20 1.4K
15:35 154.06 154.12 154.06 154.12 1.7K
15:36 154.12 154.12 154.12 154.12 0.8K
15:37 154.12 154.12 154.12 154.12 0.7K
15:38 154.14 154.14 154.14 154.14 1.3K
15:39 154.14 154.14 154.14 154.14 0.3K
15:40 154.14 154.14 154.13 154.13 1.0K
15:41 154.04 154.11 154.04 154.11 4.0K
15:42 154.04 154.04 154.04 154.04 2.4K
15:43 154.04 154.04 153.95 153.95 0.7K
15:44 153.95 153.95 153.95 153.95 1.3K
15:45 153.95 154.04 153.95 154.04 3.0K
15:46 154.01 154.01 154.01 154.01 3.8K
15:47 154.01 154.01 153.90 153.90 1.4K
15:48 153.97 153.97 153.76 153.76 3.5K
15:49 153.76 153.80 153.76 153.80 1.1K
15:50 153.79 153.91 153.74 153.91 7.8K
15:51 153.84 153.84 153.79 153.79 4.3K
15:52 153.79 154.02 153.79 154.02 2.9K
15:53 153.94 154.06 153.94 154.06 6.0K
15:54 154.06 154.17 154.00 154.17 3.7K
15:55 154.22 154.23 154.15 154.23 4.4K
15:56 154.05 154.05 153.98 153.98 5.9K
15:57 153.96 154.00 153.91 154.00 8.3K
15:58 154.02 154.02 153.93 154.00 7.9K
15:59 153.99 153.99 153.93 153.93 10.5K
16:00 153.91 153.99 153.91 153.98 152.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available