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
09:30 177.86 177.87 177.40 177.45 31.8K
09:31 177.99 178.00 177.99 178.00 2.7K
09:32 178.25 178.78 178.25 178.78 2.0K
09:33 178.59 178.63 177.96 177.96 13.6K
09:34 177.99 177.99 177.96 177.99 5.6K
09:35 177.99 177.99 177.74 177.87 1.7K
09:36 177.63 177.71 177.36 177.64 14.4K
09:37 177.79 177.79 177.30 177.30 2.2K
09:38 177.80 177.80 177.44 177.63 3.1K
09:39 177.53 177.60 177.53 177.60 5.7K
09:40 177.53 177.53 177.18 177.18 1.8K
09:41 177.52 177.52 177.52 177.52 6.0K
09:42 177.74 177.94 177.74 177.94 2.8K
09:43 177.74 177.99 177.70 177.70 3.8K
09:45 178.19 178.19 178.19 178.19 1.8K
09:46 178.25 178.25 178.25 178.25 2.0K
09:47 177.96 177.96 177.96 177.96 2.5K
09:48 177.99 178.05 177.99 178.05 3.1K
09:49 178.20 178.63 178.20 178.63 3.1K
09:50 178.70 178.72 178.24 178.43 3.8K
09:51 178.07 178.14 178.07 178.14 4.1K
09:52 178.29 178.33 178.02 178.20 5.1K
09:53 178.21 178.41 178.21 178.41 1.9K
09:54 178.47 178.51 178.47 178.51 2.2K
09:55 178.66 178.66 178.59 178.59 1.1K
09:56 178.35 178.59 178.35 178.59 2.6K
09:57 178.66 178.66 178.66 178.66 0.8K
09:58 178.58 178.58 178.29 178.29 3.2K
09:59 178.26 178.36 178.21 178.21 4.5K
10:00 178.35 178.57 178.35 178.55 3.4K
10:01 178.55 178.55 178.45 178.55 4.2K
10:02 178.73 178.88 178.73 178.88 2.1K
10:03 178.77 178.77 178.77 178.77 1.7K
10:04 178.64 178.64 178.64 178.64 1.6K
10:05 178.77 178.89 178.77 178.88 3.0K
10:06 178.76 178.76 178.76 178.76 1.7K
10:07 178.87 178.89 178.87 178.88 2.0K
10:08 178.88 179.02 178.88 179.02 1.8K
10:09 178.95 179.12 178.95 179.12 3.0K
10:10 179.06 179.17 179.06 179.15 1.6K
10:11 179.25 179.25 179.25 179.25 1.2K
10:13 179.33 179.33 179.33 179.33 1.1K
10:14 179.50 179.52 179.50 179.52 2.5K
10:15 179.50 179.56 179.46 179.46 1.7K
10:16 179.48 179.50 179.48 179.49 3.0K
10:17 179.43 179.49 179.43 179.49 1.0K
10:18 179.56 179.56 179.35 179.41 6.8K
10:19 179.47 179.51 179.47 179.51 6.3K
10:20 179.51 179.58 179.50 179.58 1.5K
10:21 179.61 179.73 179.61 179.62 3.0K
10:22 179.73 179.73 179.66 179.66 0.8K
10:23 179.71 179.71 179.53 179.63 4.8K
10:24 179.62 179.83 179.61 179.83 4.3K
10:25 179.83 179.83 179.83 179.83 0.8K
10:26 179.81 180.14 179.80 180.14 4.9K
10:27 180.07 180.07 180.04 180.04 0.6K
10:28 179.99 180.01 179.93 180.00 9.4K
10:29 179.99 180.00 179.89 180.00 1.4K
10:30 180.07 180.14 180.05 180.10 2.8K
10:31 180.10 180.15 180.10 180.13 3.4K
10:32 180.10 180.10 180.03 180.03 2.6K
10:33 180.14 180.18 180.04 180.14 4.0K
10:34 180.10 180.15 180.05 180.11 2.0K
10:35 180.10 180.11 180.04 180.11 2.9K
10:36 180.11 180.11 179.87 179.91 6.4K
10:37 179.96 179.96 179.82 179.82 3.6K
10:38 179.91 179.98 179.91 179.97 4.0K
10:39 179.98 179.98 179.84 179.84 2.0K
10:40 179.82 179.82 179.82 179.82 1.7K
10:41 179.90 179.92 179.89 179.89 1.8K
10:42 179.97 179.97 179.97 179.97 4.6K
10:43 180.19 180.23 180.19 180.23 1.2K
10:44 180.23 180.27 180.16 180.27 1.9K
10:45 180.26 180.30 180.26 180.26 3.0K
10:46 180.26 180.27 180.17 180.27 3.7K
10:47 180.28 180.28 180.28 180.28 1.2K
10:48 180.21 180.21 180.21 180.21 0.7K
10:49 180.13 180.25 180.13 180.19 2.9K
10:50 180.19 180.19 180.16 180.16 1.0K
10:51 180.19 180.20 180.11 180.11 4.2K
10:52 180.19 180.27 180.19 180.27 4.3K
10:53 180.34 180.34 180.19 180.19 4.5K
10:54 180.18 180.26 180.18 180.26 2.2K
10:55 180.33 180.38 180.31 180.38 3.8K
10:56 180.31 180.31 180.20 180.20 3.3K
10:57 180.23 180.27 180.23 180.23 0.8K
10:58 180.23 180.23 180.12 180.21 2.7K
10:59 180.15 180.15 180.12 180.12 0.8K
11:00 180.14 180.21 180.14 180.20 3.9K
11:01 180.27 180.29 180.23 180.23 7.6K
11:02 180.29 180.29 180.26 180.26 2.9K
11:03 180.21 180.26 180.21 180.26 3.5K
11:04 180.17 180.25 180.17 180.25 2.6K
11:05 180.29 180.36 180.22 180.22 3.5K
11:06 180.25 180.30 180.25 180.30 0.9K
11:07 180.30 180.30 180.14 180.14 2.3K
11:08 180.21 180.21 180.11 180.11 3.1K
11:09 180.09 180.17 180.09 180.13 1.5K
11:10 180.17 180.17 180.17 180.17 1.6K
11:11 180.22 180.23 180.13 180.15 4.9K
11:12 180.13 180.15 180.08 180.15 2.1K
11:13 180.15 180.20 180.12 180.20 2.8K
11:14 180.20 180.20 180.20 180.20 3.2K
11:15 180.29 180.42 180.29 180.41 6.7K
11:16 180.31 180.31 180.31 180.31 1.6K
11:17 180.28 180.40 180.28 180.40 1.4K
11:18 180.37 180.39 180.34 180.34 1.8K
11:19 180.28 180.39 180.28 180.34 1.8K
11:20 180.34 180.34 180.23 180.23 1.6K
11:21 180.32 180.32 180.24 180.32 1.3K
11:22 180.32 180.38 180.23 180.23 1.8K
11:23 180.23 180.25 180.23 180.25 3.1K
11:24 180.33 180.41 180.33 180.41 5.5K
11:25 180.41 180.42 180.35 180.35 2.5K
11:26 180.29 180.36 180.29 180.34 4.4K
11:27 180.31 180.36 180.25 180.25 2.4K
11:28 180.22 180.25 180.20 180.25 3.3K
11:29 180.18 180.18 180.08 180.16 3.6K
11:30 180.16 180.19 180.12 180.19 3.2K
11:31 180.06 180.06 180.06 180.06 1.5K
11:32 180.08 180.08 180.08 180.08 1.9K
11:33 180.07 180.07 180.07 180.07 0.5K
11:34 180.07 180.10 180.07 180.08 1.4K
11:35 180.07 180.12 180.06 180.06 2.6K
11:36 180.06 180.14 180.06 180.06 5.5K
11:37 180.13 180.23 180.10 180.14 26.7K
11:38 180.14 180.24 180.14 180.22 5.5K
11:39 180.22 180.22 180.22 180.22 2.0K
11:40 180.23 180.32 180.23 180.32 1.9K
11:41 180.23 180.23 180.23 180.23 1.3K
11:42 180.23 180.23 180.23 180.23 3.0K
11:43 180.25 180.32 180.25 180.32 8.1K
11:44 180.32 180.32 180.32 180.32 1.2K
11:45 180.32 180.32 180.32 180.32 3.5K
11:46 180.32 180.44 180.32 180.44 9.1K
11:47 180.56 180.60 180.54 180.60 4.6K
11:48 180.60 180.60 180.57 180.60 1.8K
11:49 180.55 180.63 180.54 180.54 9.2K
11:50 180.50 180.67 180.50 180.67 3.2K
11:51 180.67 180.67 180.60 180.60 0.6K
11:52 180.68 180.68 180.59 180.66 2.8K
11:53 180.60 180.73 180.59 180.73 4.4K
11:54 180.84 180.84 180.72 180.72 5.1K
11:55 180.76 180.80 180.73 180.74 9.3K
11:56 180.69 180.69 180.57 180.62 10.2K
11:57 180.59 180.59 180.48 180.59 4.3K
11:58 180.56 180.60 180.56 180.60 1.7K
11:59 180.73 180.77 180.69 180.69 1.2K
12:00 180.75 180.75 180.75 180.75 2.5K
12:01 180.75 180.85 180.69 180.69 4.8K
12:02 180.69 180.69 180.64 180.66 4.2K
12:03 180.69 180.75 180.69 180.75 2.5K
12:04 180.75 180.80 180.75 180.78 2.4K
12:05 180.82 180.85 180.79 180.82 6.1K
12:06 180.87 181.00 180.85 181.00 6.8K
12:07 181.02 181.15 181.02 181.15 3.1K
12:08 181.20 181.20 181.08 181.08 5.2K
12:09 181.08 181.08 181.08 181.08 2.0K
12:10 181.08 181.15 181.08 181.15 5.6K
12:11 181.20 181.25 181.20 181.25 3.1K
12:12 181.24 181.27 181.23 181.23 0.7K
12:13 181.37 181.49 181.37 181.49 4.3K
12:14 181.29 181.29 181.24 181.25 6.4K
12:15 181.30 181.31 181.20 181.31 7.2K
12:16 181.31 181.31 181.31 181.31 0.5K
12:17 181.36 181.43 181.36 181.43 3.2K
12:18 181.46 181.50 181.45 181.47 1.5K
12:19 181.52 181.52 181.41 181.42 4.8K
12:20 181.42 181.47 181.42 181.47 2.1K
12:21 181.50 181.50 181.50 181.50 0.8K
12:22 181.43 181.50 181.43 181.50 2.1K
12:23 181.54 181.54 181.42 181.42 6.7K
12:24 181.43 181.43 181.43 181.43 1.1K
12:25 181.46 181.46 181.33 181.36 7.4K
12:26 181.36 181.36 181.36 181.36 0.8K
12:27 181.27 181.39 181.27 181.31 2.0K
12:28 181.31 181.41 181.31 181.41 2.8K
12:29 181.49 181.49 181.39 181.39 1.2K
12:30 181.40 181.40 181.39 181.39 0.8K
12:31 181.44 181.44 181.31 181.33 4.0K
12:32 181.40 181.43 181.40 181.43 2.7K
12:33 181.47 181.51 181.47 181.51 1.0K
12:34 181.47 181.54 181.38 181.38 5.4K
12:35 181.50 181.52 181.47 181.52 7.4K
12:36 181.46 181.46 181.44 181.44 4.9K
12:37 181.58 181.58 181.49 181.49 4.5K
12:38 181.45 181.45 181.45 181.45 0.8K
12:39 181.53 181.60 181.53 181.58 0.7K
12:40 181.60 181.66 181.59 181.65 4.6K
12:41 181.66 181.66 181.44 181.44 9.5K
12:42 181.39 181.47 181.39 181.43 3.2K
12:43 181.37 181.43 181.37 181.43 0.9K
12:44 181.48 181.50 181.47 181.47 4.6K
12:45 181.47 181.47 181.47 181.47 0.7K
12:46 181.54 181.62 181.47 181.62 4.0K
12:47 181.71 181.71 181.71 181.71 0.6K
12:48 181.70 181.70 181.64 181.64 4.6K
12:49 181.72 181.72 181.67 181.67 0.9K
12:50 181.68 181.71 181.68 181.70 1.9K
12:51 181.72 181.77 181.70 181.75 7.0K
12:52 181.81 181.82 181.76 181.82 4.3K
12:53 181.77 181.77 181.75 181.75 3.5K
12:54 181.75 181.75 181.75 181.75 2.0K
12:55 181.76 181.79 181.76 181.79 1.9K
12:56 181.85 181.85 181.78 181.78 5.4K
12:57 181.84 181.84 181.77 181.77 1.9K
12:58 181.79 181.79 181.24 181.24 15.3K
12:59 181.41 181.42 181.39 181.40 3.4K
13:00 181.41 181.42 181.41 181.42 3.0K
13:01 181.62 181.62 181.54 181.54 2.9K
13:02 181.54 181.56 181.46 181.46 6.5K
13:03 181.46 181.49 181.46 181.49 2.1K
13:04 181.49 181.56 181.49 181.49 1.6K
13:05 181.56 181.56 181.21 181.26 8.6K
13:06 181.26 181.38 181.26 181.38 6.9K
13:07 181.37 181.37 181.37 181.37 1.7K
13:08 181.36 181.40 181.36 181.40 0.7K
13:09 181.36 181.51 181.36 181.51 4.8K
13:10 181.48 181.50 181.46 181.50 3.9K
13:11 181.52 181.65 181.52 181.58 4.6K
13:12 181.62 181.65 181.58 181.59 2.7K
13:13 181.58 181.64 181.58 181.58 2.5K
13:14 181.61 181.64 181.58 181.59 2.9K
13:15 181.59 181.64 181.58 181.62 5.4K
13:16 181.60 181.69 181.60 181.69 3.1K
13:17 181.74 181.74 181.67 181.69 3.0K
13:18 181.55 181.67 181.55 181.67 10.0K
13:20 181.72 181.72 181.62 181.62 5.0K
13:21 181.63 181.75 181.63 181.69 5.2K
13:22 181.73 181.74 181.73 181.73 1.4K
13:23 181.73 181.76 181.70 181.70 2.1K
13:24 181.72 181.74 181.67 181.68 2.4K
13:25 181.72 181.76 181.71 181.76 3.2K
13:26 181.77 181.77 181.71 181.71 1.2K
13:27 181.77 181.77 181.70 181.75 5.3K
13:28 181.81 181.95 181.81 181.94 4.7K
13:29 181.94 181.97 181.93 181.93 1.6K
13:30 181.94 182.01 181.94 182.01 6.1K
13:31 182.01 182.02 181.94 182.02 11.3K
13:32 182.04 182.04 182.04 182.04 1.4K
13:33 182.00 182.10 182.00 182.00 7.1K
13:34 182.03 182.08 182.03 182.08 6.9K
13:35 182.05 182.05 181.95 181.95 6.0K
13:36 182.00 182.00 182.00 182.00 2.6K
13:37 181.98 182.06 181.98 182.02 3.3K
13:38 181.95 182.02 181.95 181.98 6.2K
13:39 181.97 181.98 181.94 181.94 3.2K
13:40 181.97 181.97 181.96 181.96 1.9K
13:41 182.02 182.04 182.02 182.02 4.2K
13:42 182.08 182.14 182.08 182.14 2.3K
13:43 182.08 182.08 181.99 181.99 4.6K
13:44 181.98 182.00 181.98 182.00 2.9K
13:45 181.94 182.01 181.94 182.01 3.6K
13:46 181.97 182.01 181.97 182.01 1.9K
13:47 182.06 182.06 182.06 182.06 1.8K
13:48 182.04 182.04 182.02 182.02 1.8K
13:49 182.06 182.08 182.06 182.07 1.6K
13:50 182.07 182.07 182.07 182.07 1.2K
13:51 182.05 182.05 181.89 181.95 13.8K
13:52 181.88 181.88 181.80 181.84 5.6K
13:53 181.84 181.89 181.84 181.89 4.3K
13:54 181.89 181.89 181.77 181.77 4.2K
13:55 181.84 181.84 181.70 181.75 4.6K
13:56 181.81 181.81 181.80 181.80 0.3K
13:57 181.82 181.84 181.78 181.79 2.1K
13:58 181.73 181.74 181.71 181.71 3.7K
13:59 181.72 181.77 181.72 181.77 4.1K
14:00 181.77 181.82 181.77 181.78 1.2K
14:01 181.83 181.89 181.80 181.87 5.2K
14:02 181.93 181.95 181.87 181.88 5.0K
14:03 181.85 181.88 181.85 181.88 1.2K
14:04 181.87 181.88 181.82 181.82 5.1K
14:05 181.73 181.77 181.73 181.77 6.0K
14:06 181.78 181.78 181.77 181.77 1.1K
14:07 181.77 181.77 181.73 181.73 2.3K
14:08 181.66 181.69 181.64 181.64 3.3K
14:09 181.60 181.60 181.50 181.52 2.9K
14:10 181.52 181.55 181.49 181.52 3.9K
14:11 181.52 181.52 181.48 181.48 2.8K
14:12 181.42 181.49 181.42 181.49 2.0K
14:13 181.48 181.48 181.48 181.48 1.2K
14:14 181.49 181.55 181.49 181.55 1.8K
14:15 181.53 181.53 181.49 181.52 3.3K
14:16 181.51 181.56 181.51 181.54 5.0K
14:17 181.56 181.56 181.56 181.56 0.4K
14:18 181.54 181.55 181.48 181.48 4.4K
14:19 181.44 181.44 181.39 181.39 4.4K
14:20 181.37 181.37 181.32 181.32 2.9K
14:21 181.23 181.32 181.23 181.32 5.7K
14:23 181.34 181.34 181.31 181.31 0.8K
14:24 181.35 181.35 181.35 181.35 2.7K
14:25 181.36 181.36 181.34 181.34 1.5K
14:26 181.31 181.35 181.30 181.32 4.7K
14:27 181.34 181.34 181.34 181.34 1.7K
14:28 181.32 181.35 181.32 181.34 3.0K
14:29 181.29 181.30 181.28 181.30 4.7K
14:30 181.31 181.35 181.21 181.25 12.8K
14:31 181.26 181.26 181.24 181.24 1.0K
14:32 181.12 181.12 181.09 181.09 2.6K
14:33 181.14 181.14 181.14 181.14 2.0K
14:34 181.17 181.21 181.15 181.21 3.4K
14:35 181.21 181.22 181.21 181.22 5.0K
14:36 181.22 181.23 181.22 181.23 0.9K
14:37 181.25 181.25 181.15 181.18 5.6K
14:38 181.21 181.22 181.21 181.22 2.0K
14:39 181.17 181.19 181.17 181.19 1.9K
14:40 181.19 181.19 181.13 181.15 5.4K
14:41 181.17 181.26 181.17 181.26 1.9K
14:42 181.30 181.30 181.24 181.29 1.8K
14:43 181.32 181.32 181.32 181.32 0.9K
14:44 181.28 181.29 181.28 181.28 2.4K
14:45 181.19 181.27 181.12 181.15 9.3K
14:46 181.15 181.20 181.09 181.15 2.6K
14:47 181.15 181.18 181.14 181.18 3.0K
14:48 181.14 181.18 181.12 181.14 2.4K
14:49 181.10 181.13 181.03 181.03 5.9K
14:50 180.99 180.99 180.82 180.82 15.7K
14:51 180.78 180.89 180.78 180.89 1.8K
14:52 180.93 180.93 180.93 180.93 2.9K
14:53 180.94 180.94 180.91 180.92 3.0K
14:54 180.91 180.93 180.91 180.93 2.6K
14:55 180.96 181.03 180.96 180.99 3.1K
14:56 180.99 181.11 180.92 181.11 3.4K
14:57 181.13 181.15 181.13 181.15 1.7K
14:58 181.09 181.12 181.09 181.12 3.5K
14:59 181.07 181.11 181.06 181.07 3.5K
15:00 181.12 181.13 181.12 181.13 2.4K
15:01 181.15 181.16 181.12 181.14 7.5K
15:02 181.13 181.14 181.13 181.14 2.8K
15:03 181.17 181.17 181.14 181.15 6.4K
15:04 181.18 181.20 181.18 181.20 3.7K
15:05 181.17 181.20 181.12 181.13 4.3K
15:06 181.15 181.18 181.15 181.15 2.7K
15:07 181.16 181.20 181.16 181.17 1.7K
15:08 181.11 181.15 181.08 181.15 6.3K
15:09 181.13 181.14 181.10 181.10 5.1K
15:10 181.10 181.11 181.06 181.10 5.6K
15:11 181.04 181.05 181.03 181.03 1.9K
15:12 181.05 181.08 181.04 181.08 4.8K
15:13 181.06 181.29 181.05 181.29 7.9K
15:14 181.29 181.29 181.18 181.18 4.5K
15:15 181.20 181.20 181.15 181.15 3.3K
15:16 181.11 181.13 181.09 181.09 8.4K
15:17 181.07 181.07 180.90 180.96 6.5K
15:18 180.96 180.96 180.92 180.92 4.9K
15:19 180.93 180.98 180.93 180.98 3.7K
15:20 180.85 180.85 180.82 180.82 2.4K
15:21 180.87 181.11 180.87 181.11 14.3K
15:22 181.09 181.09 181.03 181.03 6.4K
15:23 181.06 181.10 181.06 181.10 6.9K
15:24 181.11 181.14 181.00 181.00 9.4K
15:25 181.03 181.11 181.03 181.11 4.6K
15:26 181.11 181.14 181.11 181.11 4.3K
15:27 181.11 181.14 181.07 181.08 10.8K
15:28 181.07 181.10 181.07 181.09 4.8K
15:29 181.07 181.07 181.02 181.03 7.6K
15:30 181.01 181.01 180.87 180.87 5.7K
15:31 180.88 180.88 180.81 180.81 7.2K
15:32 180.80 180.82 180.69 180.70 6.5K
15:33 180.69 180.70 180.69 180.69 3.9K
15:34 180.68 180.71 180.66 180.71 7.8K
15:35 180.65 180.67 180.63 180.63 7.6K
15:36 180.71 180.83 180.71 180.78 37.7K
15:37 180.77 180.77 180.74 180.77 6.5K
15:38 180.80 180.80 180.75 180.78 6.6K
15:39 180.80 180.80 180.71 180.73 13.3K
15:40 180.77 180.95 180.77 180.95 11.8K
15:41 180.94 180.96 180.92 180.96 34.5K
15:42 180.97 180.97 180.84 180.86 11.3K
15:43 180.87 180.90 180.83 180.86 9.0K
15:44 180.86 180.96 180.86 180.96 5.5K
15:45 180.97 181.12 180.97 181.12 12.6K
15:46 181.12 181.25 181.12 181.25 8.1K
15:47 181.23 181.32 181.23 181.31 7.6K
15:48 181.31 181.32 181.27 181.32 15.0K
15:49 181.32 181.35 181.26 181.33 16.9K
15:50 181.31 181.31 181.19 181.22 20.2K
15:51 181.22 181.28 181.22 181.23 9.7K
15:52 181.25 181.26 181.15 181.16 24.0K
15:53 181.12 181.14 181.07 181.07 16.8K
15:54 180.97 181.01 180.92 180.98 23.2K
15:55 181.05 181.18 181.02 181.10 38.3K
15:56 181.10 181.16 181.09 181.16 29.9K
15:57 181.17 181.20 180.97 180.99 37.0K
15:58 180.98 181.14 180.93 181.08 60.5K
15:59 181.09 181.18 180.82 180.82 424.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available