LegalZoom.com

LZ
🏛️ usa →
9.98
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 8.18 8.18 8.14 8.14 24.4K
09:32 8.17 8.17 8.13 8.13 5.8K
09:33 8.20 8.20 8.18 8.19 9.1K
09:34 8.19 8.19 8.18 8.18 0.3K
09:35 8.23 8.23 8.22 8.22 8.0K
09:36 8.22 8.22 8.22 8.22 0.3K
09:37 8.22 8.23 8.19 8.23 3.9K
09:38 8.23 8.23 8.21 8.21 2.0K
09:39 8.21 8.21 8.21 8.21 0.8K
09:40 8.21 8.21 8.21 8.21 0.5K
09:41 8.21 8.21 8.21 8.21 1.4K
09:42 8.20 8.20 8.19 8.19 1.8K
09:43 8.18 8.18 8.13 8.13 6.0K
09:44 8.13 8.14 8.12 8.14 4.0K
09:45 8.14 8.14 8.13 8.13 1.6K
09:46 8.13 8.14 8.13 8.14 3.9K
09:47 8.16 8.16 8.15 8.15 1.1K
09:48 8.15 8.17 8.15 8.17 3.4K
09:49 8.17 8.20 8.17 8.20 2.3K
09:50 8.20 8.20 8.20 8.20 0.5K
09:51 8.20 8.20 8.20 8.20 0.9K
09:52 8.19 8.19 8.19 8.19 1.5K
09:53 8.19 8.19 8.17 8.17 1.3K
09:54 8.17 8.17 8.16 8.16 0.3K
09:55 8.16 8.16 8.16 8.16 0.6K
09:56 8.14 8.14 8.14 8.14 3.2K
09:57 8.13 8.13 8.13 8.13 1.5K
09:58 8.12 8.12 8.12 8.12 0.7K
09:59 8.12 8.12 8.12 8.12 0.3K
10:00 8.12 8.12 8.12 8.12 0.5K
10:01 8.12 8.12 8.11 8.11 2.5K
10:02 8.11 8.12 8.11 8.12 1.3K
10:03 8.11 8.12 8.11 8.12 1.7K
10:04 8.12 8.12 8.12 8.12 0.4K
10:05 8.12 8.13 8.10 8.10 4.8K
10:06 8.10 8.10 8.10 8.10 1.0K
10:07 8.10 8.10 8.10 8.10 0.4K
10:08 8.10 8.10 8.10 8.10 2.8K
10:09 8.10 8.11 8.10 8.11 3.2K
10:10 8.11 8.11 8.11 8.11 1.0K
10:11 8.11 8.11 8.11 8.11 0.6K
10:12 8.11 8.12 8.11 8.12 8.0K
10:13 8.12 8.13 8.12 8.13 0.2K
10:14 8.13 8.13 8.12 8.12 2.6K
10:15 8.12 8.13 8.12 8.13 2.5K
10:16 8.13 8.13 8.13 8.13 0.2K
10:17 8.13 8.14 8.13 8.14 2.2K
10:18 8.14 8.15 8.14 8.15 0.5K
10:19 8.15 8.15 8.15 8.15 1.1K
10:20 8.15 8.15 8.14 8.14 3.5K
10:21 8.14 8.14 8.14 8.14 2.0K
10:22 8.14 8.17 8.14 8.17 2.5K
10:23 8.17 8.17 8.17 8.17 0.3K
10:24 8.17 8.17 8.17 8.17 1.4K
10:25 8.17 8.18 8.17 8.18 0.3K
10:26 8.18 8.18 8.16 8.16 2.5K
10:27 8.16 8.16 8.14 8.14 2.3K
10:28 8.14 8.14 8.14 8.14 2.6K
10:29 8.14 8.14 8.14 8.14 1.4K
10:30 8.14 8.15 8.14 8.15 1.4K
10:31 8.15 8.15 8.15 8.15 0.5K
10:32 8.16 8.17 8.16 8.17 4.8K
10:33 8.17 8.17 8.17 8.17 1.0K
10:34 8.17 8.17 8.16 8.16 9.8K
10:35 8.16 8.18 8.16 8.18 2.8K
10:36 8.18 8.18 8.18 8.18 0.3K
10:37 8.18 8.18 8.18 8.18 0.1K
10:38 8.18 8.18 8.18 8.18 0.0K
10:39 8.18 8.18 8.18 8.18 2.7K
10:40 8.18 8.18 8.18 8.18 0.8K
10:41 8.18 8.18 8.18 8.18 0.7K
10:42 8.18 8.18 8.18 8.18 0.7K
10:43 8.18 8.18 8.18 8.18 0.9K
10:44 8.18 8.18 8.18 8.18 1.5K
10:45 8.18 8.19 8.18 8.19 2.5K
10:46 8.19 8.19 8.19 8.19 0.4K
10:47 8.19 8.19 8.19 8.19 0.6K
10:48 8.18 8.19 8.18 8.19 0.6K
10:49 8.19 8.19 8.19 8.19 0.7K
10:50 8.19 8.19 8.19 8.19 0.4K
10:51 8.20 8.20 8.19 8.19 0.9K
10:52 8.19 8.19 8.19 8.19 0.8K
10:53 8.19 8.19 8.19 8.19 1.1K
10:54 8.19 8.19 8.19 8.19 0.4K
10:55 8.19 8.19 8.19 8.19 0.6K
10:56 8.19 8.19 8.19 8.19 0.1K
10:57 8.20 8.21 8.20 8.21 2.1K
10:58 8.21 8.21 8.21 8.21 0.7K
10:59 8.21 8.21 8.21 8.21 0.4K
11:00 8.21 8.21 8.21 8.21 0.8K
11:01 8.21 8.21 8.21 8.21 0.8K
11:02 8.21 8.21 8.21 8.21 0.4K
11:03 8.21 8.21 8.21 8.21 0.4K
11:04 8.21 8.21 8.20 8.20 1.2K
11:05 8.20 8.20 8.20 8.20 0.8K
11:06 8.20 8.20 8.20 8.20 0.4K
11:07 8.20 8.20 8.20 8.20 0.4K
11:08 8.20 8.21 8.20 8.20 1.7K
11:09 8.20 8.20 8.20 8.20 0.4K
11:10 8.20 8.20 8.20 8.20 0.6K
11:11 8.20 8.20 8.19 8.19 0.9K
11:12 8.19 8.20 8.19 8.20 3.4K
11:13 8.20 8.20 8.19 8.19 0.8K
11:14 8.19 8.19 8.17 8.17 6.4K
11:15 8.16 8.16 8.16 8.16 0.9K
11:16 8.16 8.16 8.16 8.16 0.2K
11:17 8.16 8.16 8.16 8.16 0.5K
11:18 8.16 8.16 8.15 8.15 0.6K
11:19 8.15 8.15 8.15 8.15 1.8K
11:20 8.15 8.15 8.15 8.15 0.1K
11:21 8.15 8.15 8.15 8.15 0.2K
11:22 8.15 8.16 8.15 8.16 6.1K
11:23 8.16 8.16 8.16 8.16 0.6K
11:24 8.16 8.16 8.16 8.16 0.3K
11:25 8.16 8.17 8.16 8.17 4.3K
11:26 8.17 8.17 8.17 8.17 0.6K
11:27 8.18 8.18 8.18 8.18 2.6K
11:28 8.18 8.18 8.18 8.18 0.1K
11:29 8.18 8.18 8.17 8.17 5.2K
11:30 8.17 8.17 8.17 8.17 2.1K
11:31 8.17 8.17 8.17 8.17 1.1K
11:32 8.17 8.17 8.17 8.17 0.3K
11:33 8.17 8.17 8.17 8.17 0.1K
11:34 8.16 8.17 8.16 8.17 0.7K
11:35 8.17 8.17 8.17 8.17 0.6K
11:36 8.17 8.17 8.16 8.16 0.7K
11:37 8.16 8.16 8.16 8.16 0.5K
11:38 8.16 8.16 8.16 8.16 1.2K
11:39 8.16 8.16 8.16 8.16 0.3K
11:40 8.16 8.16 8.16 8.16 0.1K
11:41 8.16 8.16 8.15 8.15 1.7K
11:42 8.15 8.16 8.15 8.16 0.8K
11:43 8.16 8.16 8.16 8.16 0.4K
11:44 8.16 8.16 8.16 8.16 0.4K
11:45 8.15 8.15 8.15 8.15 1.1K
11:46 8.15 8.15 8.15 8.15 0.3K
11:47 8.15 8.15 8.15 8.15 0.6K
11:48 8.15 8.15 8.15 8.15 0.9K
11:49 8.15 8.15 8.15 8.15 0.5K
11:50 8.15 8.15 8.15 8.15 0.2K
11:51 8.15 8.15 8.15 8.15 0.9K
11:52 8.15 8.15 8.15 8.15 0.0K
11:53 8.15 8.15 8.12 8.13 12.8K
11:54 8.12 8.13 8.12 8.13 0.8K
11:55 8.13 8.14 8.12 8.14 7.3K
11:56 8.14 8.15 8.14 8.15 0.5K
11:57 8.15 8.15 8.15 8.15 0.2K
11:58 8.15 8.15 8.15 8.15 0.9K
11:59 8.15 8.15 8.15 8.15 0.3K
12:00 8.15 8.16 8.14 8.16 5.5K
12:01 8.16 8.16 8.15 8.15 2.1K
12:02 8.15 8.15 8.15 8.15 1.3K
12:03 8.15 8.15 8.15 8.15 0.6K
12:04 8.15 8.16 8.15 8.16 1.2K
12:05 8.16 8.16 8.16 8.16 0.8K
12:06 8.16 8.16 8.15 8.15 1.2K
12:07 8.15 8.16 8.15 8.16 0.5K
12:08 8.16 8.16 8.16 8.16 1.6K
12:09 8.16 8.16 8.16 8.16 0.8K
12:10 8.16 8.16 8.15 8.15 0.3K
12:11 8.15 8.15 8.15 8.15 3.3K
12:12 8.15 8.15 8.14 8.15 6.4K
12:13 8.15 8.15 8.15 8.15 0.6K
12:14 8.15 8.15 8.15 8.15 0.3K
12:15 8.15 8.15 8.15 8.15 0.2K
12:16 8.15 8.16 8.15 8.16 8.1K
12:17 8.16 8.16 8.16 8.16 1.5K
12:18 8.16 8.16 8.16 8.16 0.2K
12:19 8.16 8.16 8.16 8.16 0.2K
12:20 8.16 8.16 8.16 8.16 0.0K
12:21 8.16 8.16 8.15 8.15 0.6K
12:22 8.15 8.16 8.15 8.16 0.8K
12:23 8.16 8.16 8.16 8.16 0.3K
12:24 8.16 8.16 8.16 8.16 0.2K
12:25 8.16 8.16 8.16 8.16 0.1K
12:26 8.16 8.16 8.16 8.16 0.5K
12:27 8.16 8.16 8.15 8.15 3.1K
12:28 8.15 8.15 8.15 8.15 0.5K
12:29 8.15 8.15 8.15 8.15 0.4K
12:30 8.15 8.15 8.15 8.15 0.2K
12:31 8.15 8.15 8.15 8.15 0.8K
12:32 8.15 8.15 8.15 8.15 0.3K
12:33 8.15 8.15 8.14 8.14 0.5K
12:34 8.14 8.14 8.14 8.14 0.2K
12:35 8.14 8.15 8.14 8.15 1.5K
12:36 8.15 8.15 8.14 8.14 2.7K
12:37 8.14 8.15 8.14 8.15 0.8K
12:38 8.14 8.14 8.14 8.14 0.7K
12:39 8.15 8.15 8.15 8.15 0.2K
12:40 8.15 8.15 8.15 8.15 0.3K
12:41 8.15 8.15 8.15 8.15 41.6K
12:42 8.15 8.16 8.15 8.16 7.9K
12:43 8.16 8.16 8.16 8.16 0.4K
12:44 8.16 8.16 8.16 8.16 0.3K
12:45 8.16 8.16 8.16 8.16 0.4K
12:46 8.16 8.16 8.16 8.16 1.1K
12:47 8.16 8.16 8.15 8.15 3.1K
12:48 8.15 8.15 8.15 8.15 0.2K
12:49 8.15 8.15 8.15 8.15 0.5K
12:50 8.15 8.15 8.15 8.15 0.4K
12:51 8.15 8.15 8.14 8.14 1.0K
12:52 8.14 8.14 8.14 8.14 0.2K
12:53 8.14 8.15 8.14 8.15 0.4K
12:54 8.15 8.15 8.15 8.15 1.5K
12:55 8.15 8.15 8.15 8.15 0.4K
12:56 8.15 8.15 8.15 8.15 0.9K
12:57 8.15 8.15 8.15 8.15 1.0K
12:58 8.15 8.15 8.15 8.15 0.2K
12:59 8.15 8.15 8.15 8.15 0.3K
13:00 8.15 8.15 8.15 8.15 0.7K
13:01 8.15 8.15 8.15 8.15 0.4K
13:02 8.15 8.15 8.15 8.15 0.9K
13:03 8.15 8.15 8.15 8.15 0.2K
13:04 8.15 8.15 8.15 8.15 0.1K
13:05 8.15 8.15 8.15 8.15 0.5K
13:06 8.15 8.15 8.15 8.15 1.0K
13:07 8.15 8.15 8.15 8.15 0.5K
13:08 8.15 8.15 8.15 8.15 0.1K
13:09 8.15 8.15 8.15 8.15 10.0K
13:10 8.15 8.15 8.14 8.14 6.1K
13:11 8.14 8.14 8.14 8.14 0.3K
13:12 8.14 8.14 8.14 8.14 0.7K
13:13 8.14 8.14 8.12 8.12 6.3K
13:14 8.12 8.12 8.12 8.12 5.6K
13:15 8.12 8.13 8.12 8.13 3.6K
13:16 8.13 8.15 8.13 8.15 2.1K
13:17 8.14 8.14 8.14 8.14 0.7K
13:18 8.14 8.14 8.14 8.14 0.4K
13:19 8.14 8.15 8.14 8.15 0.3K
13:20 8.15 8.15 8.15 8.15 0.6K
13:21 8.15 8.15 8.15 8.15 0.2K
13:22 8.15 8.15 8.15 8.15 0.3K
13:23 8.15 8.15 8.15 8.15 1.6K
13:24 8.15 8.15 8.15 8.15 0.0K
13:25 8.15 8.15 8.15 8.15 0.7K
13:26 8.15 8.15 8.15 8.15 0.2K
13:27 8.15 8.15 8.15 8.15 0.3K
13:28 8.15 8.15 8.15 8.15 0.2K
13:29 8.15 8.15 8.15 8.15 0.4K
13:30 8.15 8.15 8.15 8.15 0.4K
13:31 8.15 8.15 8.15 8.15 0.6K
13:32 8.15 8.15 8.15 8.15 4.7K
13:33 8.16 8.16 8.16 8.16 1.0K
13:34 8.16 8.16 8.16 8.16 0.2K
13:35 8.16 8.16 8.16 8.16 0.2K
13:36 8.16 8.16 8.16 8.16 0.2K
13:37 8.16 8.17 8.16 8.17 3.2K
13:38 8.17 8.17 8.17 8.17 0.3K
13:39 8.17 8.17 8.17 8.17 0.4K
13:40 8.17 8.17 8.17 8.17 2.8K
13:41 8.17 8.17 8.16 8.17 2.0K
13:42 8.17 8.17 8.17 8.17 0.5K
13:43 8.17 8.17 8.17 8.17 0.3K
13:44 8.17 8.17 8.17 8.17 0.7K
13:45 8.17 8.17 8.17 8.17 0.6K
13:46 8.17 8.17 8.17 8.17 0.3K
13:47 8.17 8.17 8.17 8.17 1.2K
13:48 8.17 8.17 8.17 8.17 0.3K
13:49 8.16 8.16 8.16 8.16 0.4K
13:50 8.16 8.16 8.16 8.16 0.3K
13:51 8.17 8.17 8.17 8.17 0.3K
13:52 8.17 8.17 8.17 8.17 3.5K
13:53 8.17 8.18 8.17 8.18 4.2K
13:54 8.17 8.17 8.17 8.17 3.9K
13:55 8.17 8.17 8.17 8.17 0.6K
13:56 8.17 8.17 8.17 8.17 2.3K
13:57 8.17 8.17 8.17 8.17 0.3K
13:58 8.17 8.17 8.17 8.17 3.9K
13:59 8.17 8.17 8.17 8.17 1.2K
14:00 8.17 8.17 8.17 8.17 0.5K
14:01 8.16 8.17 8.14 8.14 13.1K
14:02 8.13 8.13 8.13 8.13 1.2K
14:03 8.13 8.14 8.13 8.14 1.7K
14:04 8.14 8.14 8.12 8.13 1.6K
14:05 8.13 8.13 8.13 8.13 0.3K
14:06 8.13 8.13 8.09 8.09 5.5K
14:07 8.08 8.08 8.06 8.06 1.3K
14:08 8.06 8.06 8.05 8.05 5.1K
14:09 8.06 8.07 8.05 8.05 3.0K
14:10 8.05 8.05 8.04 8.04 0.9K
14:11 8.04 8.04 8.04 8.04 0.2K
14:12 8.04 8.04 8.04 8.04 0.8K
14:13 8.04 8.04 8.04 8.04 0.7K
14:14 8.03 8.03 8.03 8.03 0.7K
14:15 8.04 8.04 8.02 8.03 5.4K
14:16 8.02 8.03 8.02 8.02 1.1K
14:17 8.00 8.00 7.99 7.99 2.8K
14:18 7.99 8.00 7.99 8.00 4.1K
14:19 8.00 8.00 8.00 8.00 0.6K
14:20 8.00 8.00 8.00 8.00 0.6K
14:21 8.00 8.01 8.00 8.01 2.6K
14:22 8.01 8.01 8.01 8.01 1.0K
14:23 8.00 8.00 8.00 8.00 0.8K
14:24 8.00 8.00 7.97 7.97 3.6K
14:25 7.97 7.97 7.97 7.97 0.4K
14:26 7.97 7.97 7.97 7.97 0.2K
14:27 7.97 7.97 7.97 7.97 1.6K
14:28 7.97 7.97 7.96 7.96 2.2K
14:29 7.96 7.96 7.94 7.94 2.3K
14:30 7.93 7.93 7.92 7.92 2.8K
14:31 7.92 7.94 7.92 7.94 4.0K
14:32 7.94 7.94 7.94 7.94 0.6K
14:33 7.95 7.97 7.95 7.97 14.1K
14:34 7.97 7.97 7.97 7.97 0.8K
14:35 7.96 7.96 7.96 7.96 0.8K
14:36 7.96 7.97 7.96 7.97 5.0K
14:37 7.97 7.97 7.97 7.97 0.9K
14:38 7.97 7.97 7.96 7.96 2.2K
14:39 7.97 7.97 7.95 7.95 3.8K
14:40 7.95 7.95 7.93 7.93 2.1K
14:41 7.93 7.95 7.93 7.95 4.9K
14:42 7.95 7.95 7.93 7.93 2.4K
14:43 7.93 7.93 7.92 7.92 3.0K
14:44 7.92 7.92 7.90 7.90 3.2K
14:45 7.90 7.91 7.86 7.88 51.2K
14:46 7.88 7.88 7.88 7.88 6.0K
14:47 7.88 7.89 7.88 7.88 3.0K
14:48 7.88 7.88 7.87 7.87 4.1K
14:49 7.87 7.87 7.85 7.85 4.7K
14:50 7.86 7.87 7.86 7.87 6.2K
14:51 7.89 7.90 7.88 7.88 4.1K
14:52 7.88 7.88 7.87 7.87 10.3K
14:53 7.87 7.88 7.87 7.88 4.8K
14:54 7.88 7.88 7.87 7.87 1.5K
14:55 7.87 7.87 7.86 7.86 2.5K
14:56 7.85 7.85 7.84 7.84 2.2K
14:57 7.84 7.85 7.83 7.83 7.4K
14:58 7.83 7.83 7.83 7.83 3.0K
14:59 7.83 7.83 7.83 7.83 3.0K
15:00 7.82 7.82 7.80 7.80 3.1K
15:01 7.80 7.82 7.80 7.82 7.6K
15:02 7.81 7.81 7.79 7.79 4.1K
15:03 7.79 7.80 7.79 7.80 7.4K
15:04 7.80 7.80 7.79 7.79 1.5K
15:05 7.79 7.79 7.78 7.78 2.3K
15:06 7.77 7.78 7.77 7.78 5.9K
15:07 7.78 7.79 7.78 7.79 3.7K
15:08 7.79 7.80 7.79 7.79 3.1K
15:09 7.79 7.79 7.79 7.79 1.2K
15:10 7.79 7.79 7.79 7.79 4.8K
15:11 7.79 7.79 7.78 7.78 1.5K
15:12 7.78 7.78 7.77 7.77 2.8K
15:13 7.78 7.78 7.77 7.77 7.6K
15:14 7.77 7.77 7.77 7.77 1.4K
15:15 7.77 7.77 7.76 7.77 5.5K
15:16 7.77 7.78 7.77 7.78 4.7K
15:17 7.78 7.79 7.78 7.79 3.1K
15:18 7.79 7.79 7.78 7.78 2.9K
15:19 7.77 7.79 7.77 7.79 9.7K
15:20 7.79 7.79 7.78 7.79 3.4K
15:21 7.79 7.80 7.78 7.80 12.7K
15:22 7.80 7.81 7.80 7.81 7.0K
15:23 7.81 7.81 7.80 7.80 6.8K
15:24 7.80 7.80 7.79 7.79 3.4K
15:25 7.79 7.79 7.79 7.79 1.9K
15:26 7.79 7.79 7.77 7.77 9.8K
15:27 7.77 7.77 7.74 7.75 8.7K
15:28 7.74 7.74 7.73 7.74 12.4K
15:29 7.74 7.75 7.74 7.74 2.8K
15:30 7.76 7.76 7.75 7.75 7.7K
15:31 7.75 7.75 7.74 7.74 6.9K
15:32 7.74 7.74 7.73 7.73 2.8K
15:33 7.73 7.76 7.73 7.76 10.1K
15:34 7.76 7.76 7.74 7.74 5.1K
15:35 7.74 7.75 7.74 7.75 4.6K
15:36 7.75 7.75 7.73 7.73 4.2K
15:37 7.73 7.74 7.73 7.74 4.1K
15:38 7.73 7.74 7.71 7.71 7.2K
15:39 7.72 7.72 7.71 7.71 4.0K
15:40 7.71 7.71 7.69 7.70 12.2K
15:41 7.70 7.70 7.68 7.68 4.7K
15:42 7.67 7.68 7.65 7.65 10.8K
15:43 7.65 7.67 7.65 7.67 11.1K
15:44 7.66 7.66 7.64 7.64 7.0K
15:45 7.63 7.65 7.63 7.64 11.3K
15:46 7.63 7.63 7.62 7.63 11.7K
15:47 7.62 7.65 7.62 7.65 7.4K
15:48 7.65 7.66 7.64 7.66 7.3K
15:49 7.67 7.69 7.67 7.69 5.1K
15:50 7.69 7.69 7.68 7.68 5.3K
15:51 7.68 7.70 7.68 7.69 12.8K
15:52 7.69 7.71 7.69 7.71 8.9K
15:53 7.70 7.71 7.70 7.71 6.9K
15:54 7.71 7.72 7.70 7.70 13.8K
15:55 7.70 7.72 7.70 7.72 18.5K
15:56 7.71 7.71 7.69 7.70 56.8K
15:57 7.70 7.70 7.70 7.70 6.9K
15:58 7.70 7.70 7.68 7.68 30.3K
15:59 7.68 7.70 7.68 7.69 27.4K
16:00 7.69 7.69 7.66 7.68 1,005.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available