Jabil Circuit

JBL
🏛️ usa →
215.69
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 161.89 164.28 160.15 161.52 14.9K
09:32 161.52 162.19 161.52 162.19 0.1K
09:33 162.19 163.49 162.19 163.49 2.5K
09:34 163.76 163.76 163.36 163.36 0.8K
09:35 163.36 163.36 163.36 163.36 1.2K
09:36 164.04 164.04 164.04 164.04 0.6K
09:37 163.18 163.53 163.18 163.53 1.7K
09:38 163.53 164.38 163.53 163.95 0.5K
09:39 163.95 163.95 163.95 163.95 0.0K
09:40 163.95 163.95 163.95 163.95 1.5K
09:41 163.95 163.95 163.95 163.95 0.3K
09:42 163.43 163.95 163.43 163.95 0.5K
09:43 163.95 163.95 163.83 163.83 1.6K
09:44 163.83 163.83 163.83 163.83 0.6K
09:45 163.83 163.94 163.83 163.94 0.3K
09:46 163.94 163.94 163.94 163.94 0.2K
09:47 163.94 164.02 163.94 164.02 0.5K
09:48 164.02 164.02 163.71 163.71 0.5K
09:49 163.71 164.10 163.71 164.10 1.0K
09:50 164.10 164.32 164.10 164.30 2.5K
09:51 164.30 164.30 164.14 164.14 0.4K
09:52 164.14 164.20 164.14 164.20 0.7K
09:53 164.20 164.20 164.20 164.20 1.1K
09:54 164.20 164.20 163.82 164.16 4.1K
09:55 164.16 164.16 164.04 164.04 1.5K
09:56 164.04 164.04 164.04 164.04 0.3K
09:57 164.04 164.04 164.04 164.04 0.9K
09:58 164.04 164.18 164.04 164.18 1.1K
09:59 164.18 164.18 164.18 164.18 0.5K
10:00 164.18 164.18 164.18 164.18 2.2K
10:01 164.18 164.18 164.18 164.18 0.6K
10:02 164.18 164.52 164.18 164.52 0.5K
10:03 164.52 164.52 164.52 164.52 0.1K
10:04 164.52 164.52 164.32 164.32 0.6K
10:05 164.39 164.39 164.39 164.39 1.5K
10:06 164.39 164.39 164.39 164.39 0.4K
10:07 164.39 164.39 164.39 164.39 0.6K
10:08 164.50 164.74 164.50 164.62 4.6K
10:09 164.62 164.71 164.55 164.71 2.9K
10:10 164.71 164.71 164.71 164.71 0.7K
10:11 164.65 164.65 164.57 164.57 2.5K
10:12 164.44 164.44 164.44 164.44 1.6K
10:13 164.44 164.78 164.44 164.78 1.4K
10:14 165.10 165.10 165.10 165.10 6.2K
10:15 165.09 165.09 165.09 165.09 0.6K
10:16 165.09 165.09 165.09 165.09 0.2K
10:17 165.09 165.09 165.09 165.09 0.2K
10:18 165.09 165.09 164.61 164.61 1.6K
10:19 164.61 164.76 164.61 164.76 2.1K
10:20 164.76 164.76 164.39 164.39 1.2K
10:21 164.39 164.39 164.27 164.27 0.6K
10:22 164.27 164.27 164.12 164.12 0.5K
10:23 164.12 164.12 164.12 164.12 1.2K
10:24 164.36 164.51 164.36 164.49 3.5K
10:25 164.49 164.49 164.49 164.49 0.3K
10:26 164.49 164.66 164.49 164.66 0.2K
10:27 164.66 164.66 164.66 164.66 0.1K
10:28 164.66 164.66 164.47 164.47 0.2K
10:29 164.47 164.47 164.42 164.42 1.7K
10:30 164.42 164.42 164.42 164.42 0.4K
10:31 164.42 164.42 164.42 164.42 0.2K
10:32 164.42 164.51 164.42 164.51 0.2K
10:33 164.51 164.51 164.51 164.51 0.9K
10:34 164.51 164.51 164.51 164.51 0.1K
10:35 164.51 164.51 164.51 164.51 0.3K
10:36 164.51 164.51 164.51 164.51 0.0K
10:37 164.51 164.51 164.51 164.51 0.1K
10:38 164.51 164.89 164.51 164.89 0.6K
10:39 164.89 164.89 164.89 164.89 0.3K
10:40 164.89 164.89 164.89 164.89 0.5K
10:41 164.78 165.10 164.78 164.93 1.9K
10:42 164.93 164.93 164.93 164.93 0.1K
10:43 164.75 164.75 164.72 164.72 2.3K
10:44 164.72 164.75 164.72 164.75 0.6K
10:45 164.75 164.78 164.75 164.78 0.2K
10:46 164.80 164.87 164.80 164.87 0.9K
10:47 164.87 164.87 164.85 164.85 0.6K
10:48 164.95 164.95 164.95 164.95 0.6K
10:49 164.95 165.01 164.93 165.01 0.8K
10:50 165.01 165.01 165.00 165.00 1.0K
10:51 165.00 165.00 164.76 164.76 4.1K
10:52 164.90 164.90 164.90 164.90 0.6K
10:53 164.87 164.87 164.87 164.87 0.7K
10:54 164.81 164.81 164.71 164.71 2.2K
10:55 164.71 164.79 164.71 164.79 1.1K
10:56 164.79 164.79 164.79 164.79 0.3K
10:57 164.65 164.65 164.65 164.65 2.6K
10:58 164.56 164.65 164.56 164.65 0.6K
10:59 164.65 164.65 164.57 164.57 1.0K
11:00 164.57 164.57 164.57 164.57 0.4K
11:01 164.63 164.63 164.59 164.59 6.3K
11:02 164.59 164.59 164.59 164.59 0.2K
11:03 164.59 164.59 164.59 164.59 0.3K
11:04 164.67 164.67 164.67 164.67 0.4K
11:05 164.67 164.67 164.59 164.59 0.5K
11:06 164.59 164.59 164.59 164.59 0.2K
11:07 164.59 164.59 164.44 164.46 4.0K
11:08 164.37 164.46 164.35 164.35 0.6K
11:09 164.35 164.35 164.35 164.35 0.2K
11:10 164.35 164.35 164.35 164.35 0.7K
11:11 164.35 164.74 164.35 164.74 1.7K
11:12 164.74 164.74 164.70 164.70 0.9K
11:13 164.70 164.74 164.70 164.73 0.9K
11:14 164.73 164.73 164.52 164.52 3.5K
11:15 164.52 164.52 164.44 164.44 0.8K
11:16 164.44 164.44 164.41 164.41 0.2K
11:17 164.39 164.39 164.39 164.39 1.0K
11:18 164.39 164.59 164.39 164.59 1.0K
11:19 164.59 164.65 164.59 164.65 0.8K
11:20 164.65 164.65 164.65 164.65 0.0K
11:21 164.65 164.65 164.65 164.65 0.9K
11:22 164.93 164.93 164.93 164.93 0.3K
11:23 164.93 164.93 164.93 164.93 0.1K
11:24 164.93 164.93 164.93 164.93 0.1K
11:25 165.10 165.10 165.10 165.10 0.3K
11:26 165.10 165.10 165.10 165.10 0.7K
11:27 165.10 165.10 165.08 165.08 0.6K
11:28 165.08 165.08 165.08 165.08 1.1K
11:29 165.10 165.10 165.06 165.06 3.2K
11:30 165.06 165.18 165.06 165.18 0.7K
11:31 165.18 165.18 165.10 165.10 0.5K
11:32 165.10 165.21 165.10 165.21 1.0K
11:33 165.21 165.21 165.21 165.21 0.1K
11:34 165.21 165.21 165.21 165.21 0.2K
11:35 165.21 165.21 165.21 165.21 0.2K
11:36 165.21 165.21 165.21 165.21 0.1K
11:37 165.21 165.21 165.21 165.21 0.2K
11:38 165.21 165.33 165.21 165.33 1.1K
11:39 165.33 165.33 165.24 165.24 0.2K
11:40 165.13 165.13 165.10 165.10 2.4K
11:41 165.10 165.10 165.10 165.10 0.3K
11:42 165.10 165.10 165.10 165.10 0.1K
11:43 165.10 165.10 165.10 165.10 0.2K
11:44 165.10 165.10 165.10 165.10 0.7K
11:45 165.10 165.10 165.10 165.10 0.1K
11:46 165.10 165.35 165.10 165.35 0.1K
11:47 165.35 165.35 165.35 165.35 0.1K
11:48 165.35 165.35 165.35 165.35 0.2K
11:49 165.35 165.35 165.35 165.35 0.2K
11:50 165.19 165.19 165.19 165.19 0.7K
11:51 165.19 165.19 164.97 164.97 2.4K
11:52 164.97 164.97 164.97 164.97 1.4K
11:53 164.97 164.97 164.97 164.97 0.5K
11:54 164.87 164.87 164.87 164.87 0.5K
11:55 164.82 164.82 164.82 164.82 0.3K
11:56 164.82 164.82 164.79 164.79 1.1K
11:57 164.73 164.73 164.73 164.73 1.7K
11:58 164.73 164.73 164.72 164.72 0.4K
11:59 164.72 164.72 164.72 164.72 0.1K
12:00 164.72 164.72 164.64 164.64 2.5K
12:01 164.64 164.64 164.64 164.64 0.0K
12:02 164.64 164.64 164.64 164.64 0.2K
12:03 164.64 164.94 164.64 164.94 1.8K
12:04 164.94 164.94 164.86 164.86 0.4K
12:05 164.86 164.86 164.86 164.86 0.6K
12:06 164.86 164.86 164.86 164.86 1.5K
12:07 164.86 164.86 164.86 164.86 0.1K
12:08 164.86 164.86 164.86 164.86 0.0K
12:09 164.86 164.86 164.80 164.80 0.5K
12:10 164.80 164.93 164.80 164.93 0.4K
12:11 164.93 164.93 164.80 164.80 0.2K
12:12 164.80 164.80 164.80 164.80 0.1K
12:13 164.80 164.80 164.80 164.80 0.0K
12:14 164.80 164.80 164.80 164.80 0.2K
12:15 164.80 164.80 164.79 164.79 0.2K
12:16 164.79 164.79 164.79 164.79 0.1K
12:17 164.79 164.79 164.79 164.79 0.0K
12:18 164.79 164.79 164.79 164.79 0.1K
12:19 164.79 164.79 164.62 164.62 1.7K
12:20 164.60 164.69 164.52 164.69 2.8K
12:21 164.69 164.69 164.69 164.69 0.6K
12:22 164.69 164.69 164.69 164.69 0.0K
12:23 164.69 164.69 164.69 164.69 0.0K
12:24 164.83 164.83 164.83 164.83 0.7K
12:25 164.83 164.83 164.83 164.83 0.1K
12:26 164.83 164.83 164.83 164.83 0.0K
12:27 164.83 164.83 164.83 164.83 0.0K
12:28 164.83 164.83 164.83 164.83 0.1K
12:29 165.10 165.10 165.10 165.10 0.2K
12:30 165.10 165.10 165.10 165.10 0.4K
12:31 165.10 165.10 164.95 164.95 0.5K
12:32 164.79 164.90 164.79 164.90 1.5K
12:33 164.90 164.90 164.90 164.90 1.7K
12:34 164.70 164.76 164.70 164.76 0.3K
12:35 164.76 164.76 164.76 164.76 0.1K
12:36 164.76 165.01 164.76 165.01 1.1K
12:37 165.01 165.01 164.77 164.77 0.4K
12:38 164.77 164.77 164.77 164.77 0.2K
12:39 164.77 164.77 164.77 164.77 0.3K
12:40 164.77 164.77 164.77 164.77 0.2K
12:41 164.77 164.77 164.77 164.77 0.1K
12:42 164.77 164.77 164.77 164.77 0.3K
12:43 164.77 164.77 164.77 164.77 0.1K
12:44 164.77 164.77 164.77 164.77 0.2K
12:45 164.77 165.13 164.77 165.13 0.2K
12:46 165.13 165.13 165.13 165.13 0.5K
12:47 165.13 165.13 165.13 165.13 0.2K
12:48 165.13 165.32 165.13 165.32 0.5K
12:49 165.32 165.32 165.26 165.26 0.9K
12:50 165.26 165.44 165.26 165.44 0.8K
12:51 165.44 165.44 165.44 165.44 0.0K
12:52 165.44 165.44 165.30 165.30 0.5K
12:53 165.30 165.30 165.30 165.30 0.7K
12:54 165.30 165.32 165.30 165.32 0.4K
12:55 165.32 165.32 165.32 165.32 0.1K
12:56 165.32 165.35 165.32 165.35 0.3K
12:57 165.35 165.35 165.35 165.35 0.3K
12:58 165.35 165.35 165.35 165.35 0.3K
12:59 165.35 165.35 165.07 165.07 2.9K
13:00 165.07 165.07 164.97 164.97 1.3K
13:01 164.92 164.92 164.92 164.92 0.5K
13:02 164.92 164.92 164.92 164.92 0.2K
13:03 164.92 164.92 164.92 164.92 0.0K
13:04 164.92 165.00 164.92 165.00 0.9K
13:05 165.00 165.00 165.00 165.00 0.4K
13:06 165.00 165.21 165.00 165.21 0.4K
13:07 165.21 165.27 165.21 165.27 1.0K
13:08 165.27 165.27 165.27 165.27 0.4K
13:09 165.27 165.27 165.27 165.27 0.1K
13:10 165.27 165.27 165.27 165.27 0.0K
13:11 165.27 165.41 165.27 165.41 0.3K
13:12 165.41 165.41 165.41 165.41 0.1K
13:13 165.41 165.64 165.41 165.64 1.1K
13:14 165.64 165.64 165.50 165.53 0.8K
13:15 165.44 165.44 165.44 165.44 2.8K
13:16 165.44 165.44 165.44 165.44 0.2K
13:17 165.44 165.44 165.44 165.44 0.6K
13:18 165.44 165.44 165.44 165.44 0.5K
13:19 165.44 165.79 165.44 165.79 0.8K
13:20 165.84 165.84 165.84 165.84 0.2K
13:21 165.84 165.84 165.84 165.84 0.0K
13:22 165.84 165.84 165.84 165.84 0.1K
13:23 165.84 165.90 165.84 165.90 0.4K
13:24 165.90 165.90 165.85 165.85 0.3K
13:25 165.79 165.79 165.79 165.79 1.0K
13:26 165.80 165.85 165.80 165.85 0.5K
13:27 165.86 165.86 165.81 165.81 4.5K
13:28 165.81 165.81 165.75 165.75 0.7K
13:29 165.75 165.75 165.75 165.75 0.3K
13:30 165.80 165.85 165.80 165.85 1.4K
13:31 165.85 165.88 165.85 165.88 1.3K
13:32 165.88 165.88 165.88 165.88 0.2K
13:33 165.88 165.90 165.88 165.90 0.4K
13:34 165.90 165.90 165.63 165.63 4.3K
13:35 165.63 165.63 165.63 165.63 1.6K
13:36 165.63 165.70 165.63 165.70 0.6K
13:37 165.70 165.70 165.70 165.70 0.6K
13:38 165.70 165.70 165.70 165.70 0.4K
13:39 165.69 165.71 165.69 165.71 0.8K
13:40 165.71 165.71 165.69 165.69 0.1K
13:41 165.69 165.69 165.59 165.59 1.3K
13:42 165.59 165.61 165.52 165.52 0.8K
13:43 165.52 165.52 165.49 165.49 2.1K
13:44 165.49 165.49 165.49 165.49 0.2K
13:45 165.49 165.54 165.49 165.54 1.8K
13:46 165.55 165.55 165.55 165.55 1.1K
13:47 165.51 165.51 165.51 165.51 0.6K
13:48 165.51 165.51 165.50 165.51 0.5K
13:49 165.51 165.51 165.51 165.51 0.7K
13:50 165.51 165.51 165.51 165.51 0.9K
13:51 165.71 165.76 165.71 165.76 1.5K
13:52 165.76 165.76 165.76 165.76 0.5K
13:53 165.76 165.76 165.76 165.76 0.3K
13:54 165.76 165.90 165.76 165.90 0.7K
13:55 165.90 165.90 165.90 165.90 2.3K
13:56 165.90 165.90 165.90 165.90 0.2K
13:57 165.90 165.90 165.64 165.64 0.7K
13:58 165.64 165.64 165.50 165.50 0.4K
13:59 165.50 165.63 165.50 165.63 0.5K
14:00 165.63 165.63 165.63 165.63 0.1K
14:01 165.56 165.63 165.56 165.63 0.4K
14:02 165.63 165.67 165.63 165.67 0.6K
14:03 165.78 165.78 165.78 165.78 1.1K
14:04 165.78 165.78 165.69 165.69 0.5K
14:05 165.69 165.69 165.69 165.69 0.2K
14:06 165.69 165.71 165.69 165.71 0.3K
14:07 165.71 165.72 165.71 165.72 1.8K
14:08 165.72 165.73 165.56 165.73 1.5K
14:09 165.73 165.73 165.67 165.67 1.2K
14:10 165.67 165.79 165.67 165.79 1.4K
14:11 165.79 165.79 165.67 165.67 1.5K
14:12 165.67 165.67 165.67 165.67 0.7K
14:13 165.67 165.67 165.67 165.67 0.2K
14:14 165.67 165.67 165.67 165.67 0.1K
14:15 165.67 165.67 165.67 165.67 0.3K
14:16 165.75 165.75 165.73 165.73 0.3K
14:17 165.80 165.86 165.80 165.86 1.5K
14:18 165.86 165.86 165.69 165.69 2.1K
14:19 165.69 165.69 165.69 165.69 0.2K
14:20 165.69 165.69 165.62 165.62 1.2K
14:21 165.62 165.62 165.53 165.53 4.1K
14:22 165.53 165.53 165.53 165.53 1.7K
14:23 165.53 165.53 165.53 165.53 0.5K
14:24 165.53 165.53 165.46 165.46 1.7K
14:25 165.46 165.48 165.43 165.48 1.4K
14:26 165.45 165.45 165.44 165.44 1.1K
14:27 165.59 165.59 165.59 165.59 2.3K
14:28 165.59 165.59 165.54 165.59 0.7K
14:29 165.59 165.59 165.59 165.59 0.4K
14:30 165.59 165.59 165.59 165.59 0.2K
14:31 165.59 165.62 165.59 165.62 0.7K
14:32 165.62 165.62 165.62 165.62 0.1K
14:33 165.62 165.62 165.59 165.59 0.2K
14:34 165.68 165.68 165.63 165.68 1.5K
14:35 165.68 165.68 165.68 165.68 0.7K
14:36 165.68 165.83 165.68 165.83 1.5K
14:37 165.83 165.88 165.83 165.88 0.2K
14:38 165.88 165.88 165.68 165.68 2.0K
14:39 165.68 165.77 165.68 165.77 0.3K
14:40 165.77 165.77 165.64 165.64 1.5K
14:41 165.67 165.67 165.67 165.67 0.6K
14:42 165.67 165.67 165.67 165.67 0.0K
14:43 165.66 165.66 165.66 165.66 1.8K
14:44 165.66 165.66 165.66 165.66 0.1K
14:45 165.66 165.66 165.66 165.66 2.5K
14:46 165.66 165.66 165.66 165.66 0.2K
14:47 165.66 165.66 165.62 165.62 1.1K
14:48 165.62 165.62 165.62 165.62 2.2K
14:49 165.62 165.64 165.62 165.64 1.4K
14:50 165.64 165.78 165.64 165.75 1.4K
14:51 165.76 165.76 165.76 165.76 0.2K
14:52 165.76 165.76 165.76 165.76 0.2K
14:53 165.76 165.76 165.76 165.76 0.3K
14:54 165.76 165.88 165.76 165.88 0.4K
14:55 165.88 165.88 165.76 165.76 0.3K
14:56 165.76 165.76 165.76 165.76 0.0K
14:57 165.70 165.80 165.70 165.80 0.5K
14:58 165.74 165.74 165.74 165.74 1.4K
14:59 165.72 165.78 165.72 165.72 2.1K
15:00 165.72 165.73 165.72 165.73 0.7K
15:01 165.73 165.75 165.73 165.75 0.7K
15:02 165.75 165.75 165.75 165.75 0.8K
15:03 165.75 165.75 165.62 165.62 2.5K
15:04 165.62 165.62 165.62 165.62 0.3K
15:05 165.62 165.62 165.61 165.61 0.6K
15:06 165.63 165.63 165.53 165.61 4.1K
15:07 165.61 165.67 165.61 165.67 0.9K
15:08 165.67 165.67 165.67 165.67 0.7K
15:09 165.67 165.67 165.67 165.67 0.1K
15:10 165.67 165.80 165.67 165.80 0.3K
15:11 165.80 165.80 165.80 165.80 0.3K
15:12 165.80 165.91 165.80 165.91 1.8K
15:13 165.83 165.83 165.82 165.82 1.8K
15:14 165.82 165.82 165.82 165.82 0.1K
15:15 165.82 165.82 165.82 165.82 0.2K
15:16 165.83 165.83 165.83 165.83 1.7K
15:17 165.83 165.87 165.83 165.83 1.9K
15:18 165.83 165.83 165.83 165.83 0.7K
15:19 165.83 165.91 165.83 165.91 0.5K
15:20 165.91 165.94 165.80 165.85 2.6K
15:21 165.85 165.85 165.74 165.74 2.1K
15:22 165.74 165.79 165.74 165.76 1.4K
15:23 165.76 165.76 165.68 165.68 2.3K
15:24 165.68 165.68 165.68 165.68 0.7K
15:25 165.68 165.73 165.62 165.73 1.3K
15:26 165.73 165.73 165.73 165.73 0.2K
15:27 165.73 165.73 165.68 165.70 0.5K
15:28 165.53 165.57 165.53 165.57 3.7K
15:29 165.57 165.57 165.57 165.57 0.2K
15:30 165.57 165.57 165.57 165.57 0.2K
15:31 165.57 165.68 165.57 165.68 0.7K
15:32 165.68 165.68 165.68 165.68 0.8K
15:33 165.68 165.77 165.68 165.77 0.3K
15:34 165.67 165.77 165.67 165.77 0.4K
15:35 165.77 165.79 165.69 165.79 0.8K
15:36 165.79 165.79 165.69 165.69 2.1K
15:37 165.69 165.69 165.59 165.68 3.4K
15:38 165.68 165.69 165.68 165.69 0.7K
15:39 165.70 165.79 165.70 165.79 1.9K
15:40 165.79 165.87 165.79 165.87 1.9K
15:41 165.87 165.90 165.87 165.90 1.0K
15:42 165.91 165.91 165.91 165.91 2.0K
15:43 165.91 166.08 165.91 166.00 0.8K
15:44 165.91 165.91 165.84 165.90 5.7K
15:45 165.90 165.90 165.90 165.90 0.7K
15:46 165.90 165.90 165.90 165.90 0.9K
15:47 165.90 165.90 165.78 165.78 3.9K
15:48 165.78 165.78 165.78 165.78 0.8K
15:49 165.78 165.85 165.78 165.85 1.5K
15:50 165.89 165.89 165.61 165.65 6.1K
15:51 165.65 165.65 165.45 165.48 4.5K
15:52 165.48 165.48 165.29 165.29 2.9K
15:53 165.29 165.40 165.29 165.31 2.2K
15:54 165.45 165.51 165.37 165.37 7.7K
15:55 165.32 165.38 165.28 165.38 6.7K
15:56 165.38 165.38 165.13 165.13 5.2K
15:57 165.17 165.40 165.17 165.40 5.3K
15:58 165.40 165.47 165.28 165.47 5.2K
15:59 165.48 165.59 165.47 165.52 18.9K
16:00 165.53 168.13 162.55 165.38 168.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available