LegalZoom.com

LZ
🏛️ usa →
10.09
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 9.28 9.28 9.14 9.26 12.2K
09:32 9.24 9.24 9.24 9.24 1.2K
09:33 9.24 9.24 9.20 9.20 1.4K
09:34 9.22 9.22 9.16 9.16 8.0K
09:35 9.17 9.17 9.16 9.16 3.8K
09:36 9.14 9.14 9.11 9.13 14.6K
09:37 9.13 9.13 9.09 9.13 5.0K
09:38 9.13 9.13 9.09 9.09 4.3K
09:39 9.09 9.09 9.05 9.05 11.0K
09:40 9.05 9.05 9.03 9.04 6.8K
09:41 9.05 9.07 9.03 9.07 10.5K
09:42 9.06 9.08 9.06 9.08 6.1K
09:43 9.08 9.08 9.08 9.08 0.0K
09:44 9.09 9.09 9.09 9.09 1.0K
09:45 9.09 9.09 9.09 9.09 2.4K
09:46 9.09 9.09 9.08 9.08 3.7K
09:47 9.08 9.08 9.08 9.08 2.1K
09:48 9.07 9.07 9.07 9.07 0.9K
09:49 9.04 9.04 9.04 9.04 6.1K
09:50 9.04 9.05 9.04 9.04 3.2K
09:51 9.04 9.04 9.04 9.04 1.2K
09:52 9.04 9.04 9.04 9.04 0.6K
09:53 9.04 9.04 9.04 9.04 4.3K
09:54 9.04 9.05 9.04 9.05 4.9K
09:55 9.06 9.07 9.06 9.06 1.6K
09:56 9.06 9.08 9.06 9.08 3.6K
09:57 9.07 9.11 9.07 9.11 1.5K
09:58 9.12 9.12 9.12 9.12 1.0K
09:59 9.12 9.12 9.09 9.09 2.8K
10:00 9.09 9.09 9.09 9.09 1.9K
10:01 9.09 9.09 9.09 9.09 0.8K
10:02 9.09 9.09 9.08 9.08 2.3K
10:03 9.08 9.08 9.06 9.06 12.3K
10:04 9.06 9.08 9.06 9.08 7.8K
10:05 9.07 9.07 9.03 9.04 8.7K
10:06 9.04 9.05 9.04 9.05 2.0K
10:07 9.05 9.05 9.04 9.04 3.7K
10:08 9.02 9.02 9.02 9.02 4.9K
10:09 9.02 9.02 9.02 9.02 1.6K
10:10 9.01 9.01 8.95 8.95 15.1K
10:11 8.95 8.96 8.95 8.96 9.7K
10:12 8.96 8.96 8.96 8.96 1.1K
10:13 8.96 8.97 8.96 8.97 3.6K
10:14 8.97 8.97 8.97 8.97 1.0K
10:15 8.97 8.97 8.95 8.95 3.6K
10:16 8.94 8.94 8.94 8.94 9.7K
10:17 8.93 8.97 8.93 8.97 32.8K
10:18 8.97 9.03 8.97 9.02 65.3K
10:19 9.01 9.01 8.96 8.96 39.8K
10:20 8.97 8.97 8.96 8.96 16.0K
10:21 8.96 8.96 8.92 8.93 67.0K
10:22 8.93 8.96 8.93 8.96 27.0K
10:23 8.98 8.98 8.97 8.97 4.3K
10:24 9.00 9.01 9.00 9.00 1.4K
10:25 9.00 9.00 8.98 8.99 12.8K
10:26 9.00 9.01 8.97 8.97 8.5K
10:27 8.98 8.98 8.98 8.98 1.5K
10:28 8.98 8.98 8.98 8.98 2.0K
10:29 8.98 9.00 8.98 9.00 4.5K
10:30 9.00 9.00 8.99 8.99 2.6K
10:31 9.00 9.00 8.96 8.96 9.1K
10:32 8.96 8.99 8.96 8.99 21.7K
10:33 8.99 8.99 8.96 8.96 33.2K
10:34 8.94 8.94 8.92 8.93 4.0K
10:35 8.92 8.95 8.92 8.95 19.9K
10:36 8.98 8.98 8.97 8.97 37.1K
10:37 8.97 8.98 8.97 8.98 4.9K
10:38 8.99 8.99 8.98 8.98 2.7K
10:39 9.00 9.00 9.00 9.00 1.5K
10:40 9.00 9.00 9.00 9.00 0.6K
10:41 9.00 9.00 9.00 9.00 0.3K
10:42 9.00 9.00 8.97 8.97 3.9K
10:43 8.97 8.97 8.95 8.96 6.6K
10:44 8.96 8.98 8.96 8.98 2.0K
10:45 8.98 8.98 8.97 8.97 8.1K
10:46 8.97 8.98 8.97 8.98 0.1K
10:47 8.98 8.98 8.98 8.98 0.5K
10:48 8.98 8.98 8.98 8.98 0.6K
10:49 8.98 8.98 8.98 8.98 0.6K
10:50 8.98 8.98 8.98 8.98 0.9K
10:51 8.98 8.98 8.97 8.97 3.2K
10:52 8.97 8.97 8.95 8.95 1.6K
10:53 8.96 8.96 8.96 8.96 1.5K
10:54 8.96 8.96 8.95 8.95 0.5K
10:55 8.95 8.96 8.95 8.95 15.8K
10:56 8.95 8.95 8.94 8.94 1.5K
10:57 8.91 8.91 8.91 8.91 9.8K
10:58 8.91 8.92 8.91 8.92 17.7K
10:59 8.92 8.92 8.92 8.92 1.9K
11:00 8.92 8.92 8.91 8.91 1.4K
11:01 8.88 8.88 8.84 8.84 33.3K
11:02 8.84 8.88 8.84 8.88 45.7K
11:03 8.88 8.88 8.88 8.88 24.2K
11:04 8.87 8.88 8.87 8.88 8.9K
11:05 8.88 8.90 8.88 8.89 10.3K
11:06 8.89 8.92 8.89 8.92 3.9K
11:07 8.92 8.92 8.91 8.91 3.9K
11:08 8.91 8.91 8.90 8.90 11.2K
11:09 8.90 8.90 8.90 8.90 19.6K
11:10 8.90 8.90 8.89 8.89 14.2K
11:11 8.89 8.90 8.89 8.90 2.1K
11:12 8.90 8.94 8.90 8.92 22.5K
11:13 8.92 8.92 8.92 8.92 1.4K
11:14 8.92 8.92 8.92 8.92 1.8K
11:15 8.92 8.92 8.92 8.92 4.1K
11:16 8.92 8.92 8.92 8.92 1.3K
11:17 8.92 8.92 8.92 8.92 1.4K
11:18 8.92 8.92 8.92 8.92 0.6K
11:19 8.89 8.89 8.89 8.89 7.5K
11:20 8.89 8.89 8.89 8.89 1.8K
11:21 8.89 8.89 8.89 8.89 0.0K
11:22 8.89 8.89 8.88 8.88 2.0K
11:23 8.88 8.88 8.88 8.88 0.4K
11:24 8.88 8.88 8.87 8.87 0.6K
11:25 8.87 8.88 8.87 8.88 1.2K
11:26 8.88 8.88 8.84 8.84 16.6K
11:27 8.84 8.85 8.84 8.85 2.1K
11:28 8.85 8.85 8.85 8.85 0.9K
11:29 8.85 8.85 8.83 8.83 21.0K
11:30 8.83 8.83 8.82 8.83 2.5K
11:31 8.83 8.85 8.83 8.85 12.1K
11:32 8.85 8.86 8.85 8.86 2.3K
11:33 8.86 8.86 8.86 8.86 0.8K
11:34 8.86 8.87 8.86 8.87 6.0K
11:35 8.87 8.87 8.87 8.87 0.8K
11:36 8.87 8.88 8.87 8.88 2.1K
11:37 8.88 8.89 8.88 8.89 1.0K
11:38 8.89 8.89 8.89 8.89 1.6K
11:39 8.89 8.89 8.88 8.88 2.4K
11:40 8.88 8.88 8.88 8.88 0.6K
11:41 8.88 8.88 8.88 8.88 1.3K
11:42 8.88 8.89 8.88 8.89 2.0K
11:43 8.89 8.89 8.89 8.89 0.6K
11:44 8.89 8.89 8.89 8.89 0.9K
11:45 8.89 8.89 8.88 8.88 1.1K
11:46 8.88 8.88 8.88 8.88 0.7K
11:47 8.88 8.88 8.88 8.88 1.3K
11:48 8.88 8.88 8.88 8.88 0.6K
11:49 8.88 8.88 8.88 8.88 1.4K
11:50 8.88 8.88 8.88 8.88 0.5K
11:51 8.88 8.88 8.88 8.88 0.5K
11:52 8.87 8.87 8.86 8.86 6.9K
11:53 8.86 8.86 8.86 8.86 1.6K
11:54 8.86 8.88 8.85 8.88 6.0K
11:55 8.88 8.88 8.88 8.88 1.5K
11:56 8.88 8.88 8.88 8.88 0.3K
11:57 8.88 8.88 8.86 8.86 1.9K
11:58 8.86 8.86 8.85 8.85 1.2K
11:59 8.85 8.85 8.85 8.85 1.0K
12:00 8.85 8.85 8.85 8.85 1.5K
12:01 8.85 8.85 8.84 8.84 3.1K
12:02 8.84 8.85 8.84 8.85 3.5K
12:03 8.87 8.87 8.87 8.87 0.8K
12:04 8.87 8.87 8.87 8.87 0.7K
12:05 8.87 8.87 8.87 8.87 0.6K
12:06 8.87 8.88 8.87 8.88 4.0K
12:07 8.88 8.88 8.86 8.86 3.7K
12:08 8.86 8.86 8.86 8.86 0.4K
12:09 8.87 8.87 8.86 8.86 3.1K
12:10 8.87 8.87 8.86 8.86 2.9K
12:11 8.86 8.86 8.86 8.86 0.2K
12:12 8.86 8.86 8.85 8.85 2.6K
12:13 8.85 8.85 8.85 8.85 0.9K
12:14 8.85 8.85 8.85 8.85 4.2K
12:15 8.85 8.85 8.85 8.85 0.7K
12:16 8.85 8.85 8.84 8.84 0.6K
12:17 8.85 8.85 8.85 8.85 1.1K
12:18 8.85 8.85 8.84 8.84 1.2K
12:19 8.85 8.85 8.85 8.85 10.6K
12:20 8.85 8.85 8.84 8.84 23.7K
12:21 8.85 8.85 8.85 8.85 1.0K
12:22 8.85 8.86 8.85 8.86 4.3K
12:23 8.86 8.86 8.86 8.86 0.6K
12:24 8.86 8.86 8.86 8.86 0.8K
12:25 8.86 8.86 8.86 8.86 2.3K
12:26 8.86 8.86 8.86 8.86 2.3K
12:27 8.86 8.86 8.86 8.86 1.0K
12:28 8.86 8.86 8.85 8.85 9.1K
12:29 8.85 8.85 8.84 8.85 5.1K
12:30 8.85 8.85 8.84 8.84 1.0K
12:31 8.85 8.85 8.84 8.84 5.5K
12:32 8.84 8.84 8.83 8.83 1.0K
12:33 8.83 8.83 8.83 8.83 1.1K
12:34 8.83 8.84 8.83 8.84 1.6K
12:35 8.84 8.84 8.83 8.83 1.4K
12:36 8.83 8.83 8.83 8.83 0.9K
12:37 8.83 8.83 8.83 8.83 0.6K
12:38 8.83 8.83 8.83 8.83 3.7K
12:39 8.83 8.83 8.82 8.82 0.4K
12:40 8.83 8.83 8.82 8.83 4.5K
12:41 8.83 8.83 8.83 8.83 0.4K
12:42 8.83 8.83 8.82 8.82 2.7K
12:43 8.82 8.82 8.82 8.82 0.5K
12:44 8.84 8.86 8.84 8.84 29.7K
12:45 8.84 8.84 8.84 8.84 7.7K
12:46 8.84 8.84 8.82 8.83 17.7K
12:47 8.83 8.84 8.83 8.84 7.2K
12:48 8.84 8.84 8.84 8.84 0.6K
12:49 8.84 8.85 8.84 8.85 3.5K
12:50 8.85 8.87 8.85 8.87 2.5K
12:51 8.88 8.88 8.88 8.88 0.6K
12:52 8.93 8.93 8.93 8.93 15.7K
12:53 8.93 8.93 8.92 8.93 5.8K
12:54 8.93 8.93 8.93 8.93 0.6K
12:55 8.94 8.94 8.94 8.94 2.1K
12:56 8.94 8.94 8.94 8.94 1.9K
12:57 8.94 8.94 8.94 8.94 2.5K
12:58 8.94 8.94 8.94 8.94 1.7K
12:59 8.94 8.95 8.94 8.95 2.7K
13:00 8.96 8.96 8.96 8.96 3.2K
13:01 8.96 8.96 8.96 8.96 0.8K
13:02 8.96 8.96 8.96 8.96 0.8K
13:03 8.96 8.96 8.96 8.96 0.5K
13:04 8.96 8.96 8.96 8.96 1.7K
13:05 8.96 8.96 8.96 8.96 0.9K
13:06 8.96 8.96 8.96 8.96 0.4K
13:07 8.96 8.98 8.95 8.97 8.7K
13:08 8.97 8.97 8.97 8.97 0.5K
13:09 8.97 8.97 8.97 8.97 1.8K
13:10 8.97 8.98 8.97 8.98 1.6K
13:11 8.98 8.98 8.98 8.98 0.5K
13:12 8.98 8.98 8.97 8.97 3.0K
13:13 8.97 8.97 8.97 8.97 0.7K
13:14 8.97 8.97 8.97 8.97 1.4K
13:15 8.97 8.97 8.97 8.97 1.1K
13:16 8.96 8.96 8.95 8.95 3.0K
13:17 8.95 8.95 8.95 8.95 0.9K
13:18 8.95 8.95 8.94 8.94 2.6K
13:19 8.94 8.94 8.94 8.94 1.6K
13:20 8.93 8.93 8.92 8.92 4.1K
13:21 8.92 8.92 8.92 8.92 2.6K
13:22 8.92 8.92 8.92 8.92 0.2K
13:23 8.94 8.94 8.94 8.94 0.5K
13:24 8.94 8.95 8.94 8.95 2.1K
13:25 8.95 8.96 8.95 8.95 2.9K
13:26 8.95 8.95 8.95 8.95 1.1K
13:27 8.95 8.95 8.95 8.95 1.6K
13:28 8.95 8.95 8.95 8.95 1.4K
13:29 8.95 8.95 8.95 8.95 0.5K
13:30 8.95 8.96 8.95 8.96 2.0K
13:31 8.96 8.96 8.95 8.95 2.9K
13:32 8.95 8.95 8.95 8.95 0.6K
13:33 8.94 8.94 8.90 8.90 9.1K
13:34 8.90 8.90 8.88 8.89 3.9K
13:35 8.89 8.89 8.89 8.89 0.9K
13:36 8.89 8.89 8.89 8.89 4.8K
13:37 8.89 8.89 8.88 8.88 1.3K
13:38 8.88 8.89 8.88 8.89 0.5K
13:39 8.90 8.91 8.90 8.91 2.3K
13:40 8.92 8.93 8.92 8.93 2.1K
13:41 8.93 8.93 8.93 8.93 2.5K
13:42 8.92 8.93 8.92 8.93 1.3K
13:43 8.92 8.93 8.92 8.93 6.9K
13:44 8.93 8.93 8.91 8.91 3.4K
13:45 8.91 8.92 8.91 8.92 0.7K
13:46 8.92 8.92 8.92 8.92 0.8K
13:47 8.92 8.92 8.92 8.92 1.1K
13:48 8.92 8.93 8.92 8.93 2.6K
13:49 8.91 8.91 8.91 8.91 4.8K
13:50 8.91 8.93 8.91 8.93 1.9K
13:51 8.93 8.93 8.93 8.93 0.6K
13:52 8.92 8.93 8.92 8.93 1.7K
13:53 8.93 8.93 8.92 8.92 2.8K
13:54 8.92 8.92 8.92 8.92 1.2K
13:55 8.92 8.92 8.92 8.92 1.2K
13:56 8.92 8.93 8.92 8.92 1.4K
13:57 8.92 8.92 8.92 8.92 1.3K
13:58 8.92 8.92 8.92 8.92 1.4K
13:59 8.92 8.92 8.92 8.92 2.8K
14:00 8.92 8.93 8.92 8.93 2.4K
14:01 8.93 8.96 8.93 8.96 2.7K
14:02 8.96 8.96 8.95 8.95 4.0K
14:03 8.95 8.95 8.94 8.94 1.5K
14:04 8.94 8.94 8.94 8.94 0.8K
14:05 8.94 8.96 8.94 8.96 7.4K
14:06 8.97 8.97 8.97 8.97 0.7K
14:07 8.97 8.97 8.97 8.97 0.8K
14:08 8.97 8.97 8.97 8.97 7.1K
14:09 8.97 8.97 8.97 8.97 1.5K
14:10 8.97 8.97 8.97 8.97 1.1K
14:11 8.97 8.98 8.97 8.98 2.2K
14:12 8.97 8.98 8.97 8.98 1.2K
14:13 8.98 8.98 8.98 8.98 1.3K
14:14 8.98 8.98 8.98 8.98 1.5K
14:15 8.98 8.98 8.98 8.98 0.8K
14:16 8.98 8.98 8.98 8.98 3.5K
14:17 8.98 8.99 8.98 8.99 2.7K
14:18 8.99 8.99 8.99 8.99 4.9K
14:19 8.99 8.99 8.99 8.99 1.1K
14:20 8.99 8.99 8.99 8.99 2.1K
14:21 8.99 8.99 8.99 8.99 0.0K
14:22 8.99 8.99 8.99 8.99 0.8K
14:23 8.99 8.99 8.99 8.99 1.3K
14:24 8.99 8.99 8.99 8.99 2.0K
14:25 8.99 8.99 8.99 8.99 7.0K
14:26 8.99 9.01 8.99 9.01 6.6K
14:27 9.02 9.02 9.01 9.01 3.7K
14:28 9.01 9.01 9.01 9.01 1.2K
14:29 9.01 9.01 9.00 9.01 1.5K
14:30 9.01 9.01 9.00 9.01 1.9K
14:31 9.01 9.01 9.01 9.01 2.2K
14:32 9.01 9.01 9.01 9.01 1.0K
14:33 9.01 9.01 9.01 9.01 2.0K
14:34 9.01 9.01 9.01 9.01 2.4K
14:35 9.01 9.01 9.01 9.01 5.3K
14:36 9.01 9.02 9.01 9.01 4.9K
14:37 9.01 9.03 9.01 9.03 3.9K
14:38 9.03 9.05 9.03 9.04 6.0K
14:39 9.04 9.04 9.04 9.04 0.1K
14:40 9.04 9.05 9.04 9.05 1.4K
14:41 9.05 9.05 9.05 9.05 0.8K
14:42 9.05 9.05 9.04 9.04 1.4K
14:43 9.03 9.03 9.02 9.03 6.5K
14:44 9.03 9.03 9.02 9.03 1.2K
14:45 9.03 9.04 9.02 9.04 2.8K
14:46 9.04 9.05 9.04 9.05 2.3K
14:47 9.05 9.05 9.04 9.04 3.8K
14:48 9.04 9.04 9.04 9.04 0.3K
14:49 9.04 9.04 9.04 9.04 0.7K
14:50 9.04 9.04 9.03 9.03 1.0K
14:51 9.03 9.05 9.03 9.05 3.1K
14:52 9.05 9.05 9.05 9.05 1.3K
14:53 9.05 9.05 9.05 9.05 5.2K
14:54 9.05 9.05 9.05 9.05 0.6K
14:55 9.05 9.05 9.05 9.05 1.0K
14:56 9.05 9.05 9.05 9.05 2.0K
14:57 9.05 9.05 9.05 9.05 1.9K
14:58 9.05 9.05 9.05 9.05 0.7K
14:59 9.05 9.05 9.04 9.04 12.3K
15:00 9.04 9.04 9.04 9.04 0.6K
15:01 9.04 9.04 9.04 9.04 1.5K
15:02 9.04 9.04 9.04 9.04 9.0K
15:03 9.04 9.04 9.04 9.04 1.0K
15:04 9.04 9.04 9.04 9.04 1.3K
15:05 9.04 9.04 9.04 9.04 2.0K
15:06 9.04 9.04 9.04 9.04 0.5K
15:07 9.04 9.06 9.04 9.06 7.6K
15:08 9.07 9.07 9.07 9.07 1.5K
15:09 9.07 9.08 9.07 9.08 2.6K
15:10 9.08 9.08 9.07 9.07 7.6K
15:11 9.06 9.07 9.06 9.07 1.0K
15:12 9.07 9.07 9.07 9.07 1.0K
15:13 9.07 9.08 9.07 9.08 3.1K
15:14 9.07 9.07 9.06 9.07 6.3K
15:15 9.07 9.07 9.07 9.07 8.1K
15:16 9.07 9.07 9.07 9.07 1.0K
15:17 9.06 9.06 9.06 9.06 1.2K
15:18 9.07 9.07 9.07 9.07 2.4K
15:19 9.07 9.07 9.06 9.06 1.4K
15:20 9.06 9.07 9.06 9.06 3.3K
15:21 9.06 9.07 9.06 9.07 1.6K
15:22 9.07 9.07 9.07 9.07 3.1K
15:23 9.07 9.07 9.07 9.07 1.2K
15:24 9.07 9.07 9.07 9.07 2.6K
15:25 9.07 9.07 9.07 9.07 3.0K
15:26 9.07 9.07 9.07 9.07 2.1K
15:27 9.07 9.07 9.07 9.07 2.1K
15:28 9.09 9.09 9.09 9.09 9.2K
15:29 9.09 9.09 9.09 9.09 1.7K
15:30 9.09 9.09 9.07 9.07 12.9K
15:31 9.06 9.06 9.06 9.06 1.4K
15:32 9.06 9.06 9.06 9.06 2.0K
15:33 9.06 9.06 9.05 9.06 18.0K
15:34 9.06 9.06 9.05 9.05 7.6K
15:35 9.05 9.07 9.05 9.07 9.9K
15:36 9.07 9.07 9.07 9.07 2.0K
15:37 9.07 9.07 9.06 9.06 8.0K
15:38 9.06 9.06 9.06 9.06 0.7K
15:39 9.06 9.06 9.06 9.06 4.3K
15:40 9.06 9.06 9.06 9.06 5.1K
15:41 9.06 9.06 9.05 9.05 2.6K
15:42 9.05 9.05 9.05 9.05 0.7K
15:43 9.05 9.06 9.05 9.05 1.8K
15:44 9.05 9.05 9.05 9.05 1.6K
15:45 9.05 9.05 9.05 9.05 1.3K
15:46 9.05 9.05 9.05 9.05 3.0K
15:47 9.05 9.06 9.05 9.05 2.3K
15:48 9.05 9.06 9.05 9.05 2.7K
15:49 9.06 9.06 9.06 9.06 34.7K
15:50 9.06 9.07 9.06 9.07 1.7K
15:51 9.07 9.07 9.07 9.07 5.1K
15:52 9.07 9.07 9.07 9.07 2.0K
15:53 9.07 9.07 9.06 9.06 5.3K
15:54 9.07 9.07 9.06 9.06 2.4K
15:55 9.06 9.07 9.06 9.06 7.0K
15:56 9.05 9.09 9.05 9.09 51.1K
15:57 9.09 9.09 9.08 9.08 16.0K
15:58 9.08 9.08 9.08 9.08 19.6K
15:59 9.08 9.08 9.08 9.08 5.7K
16:00 9.09 9.11 9.08 9.08 234.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available