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 8.75 8.75 8.70 8.70 16.0K
09:32 8.70 8.70 8.67 8.67 1.8K
09:33 8.69 8.69 8.69 8.69 1.3K
09:34 8.69 8.69 8.66 8.66 3.9K
09:35 8.64 8.65 8.63 8.63 1.7K
09:36 8.63 8.64 8.63 8.64 16.5K
09:37 8.61 8.62 8.61 8.62 16.2K
09:38 8.62 8.62 8.61 8.61 8.9K
09:39 8.60 8.62 8.60 8.60 8.7K
09:40 8.60 8.60 8.60 8.60 1.5K
09:41 8.60 8.60 8.60 8.60 0.2K
09:42 8.60 8.60 8.60 8.60 13.7K
09:43 8.60 8.61 8.60 8.60 18.8K
09:44 8.59 8.59 8.54 8.54 22.3K
09:45 8.57 8.58 8.56 8.58 7.5K
09:46 8.59 8.59 8.59 8.59 1.2K
09:47 8.59 8.59 8.59 8.59 1.8K
09:48 8.59 8.59 8.58 8.59 13.0K
09:49 8.59 8.59 8.57 8.57 12.8K
09:50 8.57 8.58 8.57 8.57 15.4K
09:51 8.58 8.58 8.58 8.58 5.1K
09:52 8.56 8.57 8.56 8.57 9.8K
09:53 8.56 8.56 8.56 8.56 5.0K
09:54 8.56 8.56 8.54 8.54 33.3K
09:55 8.56 8.57 8.54 8.57 24.4K
09:56 8.57 8.57 8.55 8.55 4.0K
09:57 8.56 8.58 8.56 8.58 5.5K
09:58 8.58 8.58 8.58 8.58 0.7K
09:59 8.58 8.58 8.57 8.57 2.0K
10:00 8.57 8.57 8.56 8.57 12.3K
10:01 8.56 8.59 8.56 8.59 7.0K
10:02 8.58 8.58 8.56 8.56 16.1K
10:03 8.56 8.56 8.54 8.54 6.6K
10:04 8.54 8.55 8.54 8.54 34.0K
10:05 8.55 8.57 8.55 8.56 13.0K
10:06 8.55 8.56 8.54 8.56 5.9K
10:07 8.56 8.56 8.55 8.56 3.2K
10:08 8.57 8.58 8.57 8.58 22.3K
10:09 8.58 8.61 8.58 8.61 22.4K
10:10 8.60 8.61 8.60 8.61 3.0K
10:11 8.61 8.61 8.61 8.61 2.8K
10:12 8.62 8.62 8.58 8.58 2.6K
10:13 8.58 8.59 8.58 8.59 6.3K
10:14 8.59 8.59 8.59 8.59 0.7K
10:15 8.61 8.61 8.61 8.61 10.4K
10:16 8.61 8.61 8.61 8.61 0.9K
10:17 8.61 8.61 8.61 8.61 1.5K
10:18 8.61 8.61 8.60 8.60 0.8K
10:19 8.60 8.61 8.60 8.61 7.0K
10:20 8.61 8.61 8.61 8.61 3.6K
10:21 8.62 8.62 8.62 8.62 2.5K
10:22 8.62 8.62 8.62 8.62 0.3K
10:23 8.61 8.61 8.61 8.61 19.2K
10:24 8.60 8.60 8.60 8.60 1.8K
10:25 8.60 8.61 8.60 8.61 4.0K
10:26 8.61 8.61 8.60 8.60 0.4K
10:27 8.60 8.60 8.60 8.60 0.4K
10:28 8.59 8.59 8.59 8.59 0.8K
10:29 8.59 8.59 8.59 8.59 1.6K
10:30 8.59 8.59 8.58 8.58 0.6K
10:31 8.58 8.59 8.57 8.59 4.4K
10:32 8.59 8.59 8.58 8.59 2.2K
10:33 8.59 8.59 8.59 8.59 2.1K
10:34 8.59 8.59 8.59 8.59 0.6K
10:35 8.59 8.59 8.58 8.58 1.7K
10:36 8.59 8.59 8.59 8.59 3.3K
10:37 8.59 8.59 8.58 8.58 10.3K
10:38 8.58 8.58 8.58 8.58 3.3K
10:39 8.58 8.58 8.58 8.58 2.3K
10:40 8.58 8.59 8.58 8.59 5.7K
10:41 8.59 8.59 8.59 8.59 1.8K
10:42 8.59 8.59 8.58 8.58 10.4K
10:43 8.57 8.65 8.57 8.65 26.3K
10:44 8.65 8.65 8.64 8.64 22.0K
10:45 8.67 8.67 8.66 8.66 9.4K
10:46 8.66 8.66 8.65 8.66 9.3K
10:47 8.66 8.66 8.62 8.63 8.3K
10:48 8.63 8.63 8.62 8.62 0.8K
10:49 8.62 8.62 8.62 8.62 0.6K
10:50 8.62 8.64 8.62 8.64 7.6K
10:51 8.64 8.66 8.64 8.66 27.6K
10:52 8.65 8.65 8.65 8.65 14.2K
10:53 8.65 8.65 8.63 8.63 13.0K
10:54 8.63 8.63 8.63 8.63 0.5K
10:55 8.63 8.63 8.63 8.63 0.5K
10:56 8.63 8.63 8.63 8.63 2.3K
10:57 8.63 8.63 8.63 8.63 2.0K
10:58 8.63 8.63 8.63 8.63 0.2K
10:59 8.63 8.64 8.63 8.64 2.3K
11:00 8.64 8.64 8.64 8.64 4.7K
11:01 8.64 8.65 8.64 8.65 6.1K
11:02 8.66 8.68 8.66 8.67 17.9K
11:03 8.66 8.68 8.66 8.67 21.5K
11:04 8.67 8.70 8.67 8.70 11.8K
11:05 8.70 8.70 8.70 8.70 0.3K
11:06 8.70 8.70 8.70 8.70 0.3K
11:07 8.70 8.70 8.69 8.69 2.2K
11:08 8.68 8.69 8.68 8.69 9.5K
11:09 8.69 8.69 8.69 8.69 7.4K
11:10 8.69 8.69 8.69 8.69 16.5K
11:11 8.69 8.72 8.69 8.72 11.4K
11:12 8.72 8.73 8.72 8.73 24.7K
11:13 8.73 8.73 8.72 8.72 1.3K
11:14 8.72 8.72 8.72 8.72 1.0K
11:15 8.72 8.73 8.72 8.73 3.0K
11:16 8.73 8.73 8.73 8.73 2.8K
11:17 8.73 8.74 8.73 8.74 1.4K
11:18 8.74 8.74 8.74 8.74 0.4K
11:19 8.74 8.74 8.73 8.73 1.0K
11:20 8.73 8.73 8.73 8.73 1.4K
11:21 8.73 8.73 8.73 8.73 0.3K
11:22 8.73 8.73 8.73 8.73 2.6K
11:23 8.73 8.73 8.73 8.73 0.7K
11:24 8.74 8.77 8.74 8.77 29.8K
11:25 8.78 8.78 8.78 8.78 5.3K
11:26 8.78 8.78 8.76 8.76 14.0K
11:27 8.76 8.76 8.75 8.75 14.3K
11:28 8.75 8.78 8.75 8.78 36.1K
11:29 8.78 8.78 8.75 8.75 9.6K
11:30 8.75 8.75 8.74 8.74 9.6K
11:31 8.75 8.78 8.75 8.78 27.9K
11:32 8.77 8.77 8.77 8.77 3.4K
11:33 8.77 8.77 8.76 8.76 2.5K
11:34 8.76 8.77 8.76 8.77 10.3K
11:35 8.76 8.76 8.75 8.75 21.5K
11:36 8.75 8.75 8.75 8.75 0.7K
11:37 8.75 8.75 8.75 8.75 2.8K
11:38 8.75 8.75 8.75 8.75 1.1K
11:39 8.74 8.74 8.74 8.74 1.1K
11:40 8.74 8.76 8.74 8.76 36.4K
11:41 8.76 8.76 8.74 8.76 14.5K
11:42 8.76 8.76 8.75 8.75 6.2K
11:43 8.75 8.76 8.75 8.76 11.5K
11:44 8.75 8.75 8.75 8.75 22.6K
11:45 8.74 8.74 8.73 8.73 12.4K
11:46 8.74 8.75 8.74 8.75 24.2K
11:47 8.75 8.75 8.75 8.75 4.1K
11:48 8.75 8.75 8.75 8.75 1.4K
11:49 8.75 8.75 8.75 8.75 2.2K
11:50 8.75 8.75 8.75 8.75 1.0K
11:51 8.75 8.75 8.73 8.74 4.8K
11:52 8.74 8.75 8.74 8.75 25.2K
11:53 8.75 8.75 8.73 8.74 19.2K
11:54 8.74 8.74 8.74 8.74 0.2K
11:55 8.74 8.74 8.74 8.74 1.1K
11:56 8.74 8.74 8.74 8.74 0.1K
11:57 8.72 8.73 8.72 8.73 11.9K
11:58 8.73 8.75 8.73 8.75 11.7K
11:59 8.74 8.74 8.73 8.73 10.6K
12:00 8.73 8.73 8.73 8.73 9.4K
12:01 8.73 8.74 8.73 8.74 1.5K
12:02 8.74 8.74 8.73 8.73 1.0K
12:03 8.73 8.74 8.73 8.74 2.8K
12:04 8.74 8.74 8.74 8.74 2.5K
12:05 8.74 8.74 8.74 8.74 0.4K
12:06 8.74 8.75 8.74 8.75 0.6K
12:07 8.75 8.75 8.75 8.75 4.2K
12:08 8.74 8.74 8.74 8.74 4.1K
12:09 8.73 8.73 8.73 8.73 0.2K
12:10 8.73 8.73 8.73 8.73 6.4K
12:11 8.73 8.73 8.73 8.73 4.5K
12:12 8.73 8.73 8.73 8.73 0.8K
12:13 8.73 8.73 8.72 8.72 1.0K
12:14 8.72 8.72 8.72 8.72 0.6K
12:15 8.72 8.72 8.72 8.72 0.4K
12:16 8.72 8.72 8.72 8.72 0.5K
12:17 8.72 8.72 8.72 8.72 0.6K
12:18 8.72 8.72 8.72 8.72 1.4K
12:19 8.72 8.72 8.71 8.71 0.7K
12:20 8.71 8.72 8.71 8.72 4.9K
12:21 8.72 8.74 8.72 8.74 20.7K
12:22 8.74 8.74 8.74 8.74 6.3K
12:23 8.74 8.74 8.73 8.73 4.9K
12:24 8.74 8.74 8.73 8.73 6.5K
12:25 8.74 8.74 8.74 8.74 1.5K
12:26 8.74 8.74 8.72 8.73 7.0K
12:27 8.73 8.73 8.72 8.72 4.0K
12:28 8.72 8.72 8.71 8.72 14.6K
12:29 8.71 8.72 8.70 8.72 45.1K
12:30 8.71 8.74 8.71 8.74 27.9K
12:31 8.74 8.74 8.73 8.73 31.0K
12:32 8.73 8.73 8.72 8.72 10.3K
12:33 8.72 8.72 8.71 8.72 29.5K
12:34 8.71 8.72 8.71 8.72 3.6K
12:35 8.73 8.73 8.73 8.73 1.4K
12:36 8.73 8.92 8.72 8.92 403.4K
12:37 8.94 8.97 8.92 8.97 177.0K
12:38 8.98 8.98 8.93 8.94 57.0K
12:39 8.94 8.96 8.94 8.94 48.3K
12:40 8.95 8.97 8.95 8.97 28.6K
12:41 8.99 9.01 8.96 8.97 49.7K
12:42 8.97 8.97 8.96 8.96 9.5K
12:43 8.96 8.98 8.96 8.97 20.3K
12:44 8.97 8.99 8.96 8.99 5.9K
12:45 8.99 8.99 8.98 8.98 5.3K
12:46 8.98 8.98 8.97 8.97 10.1K
12:47 8.97 8.99 8.97 8.99 19.9K
12:48 8.99 9.02 8.99 9.02 52.0K
12:49 9.00 9.01 8.99 8.99 38.1K
12:50 8.99 9.00 8.98 8.99 5.9K
12:51 8.99 9.00 8.98 8.98 8.3K
12:52 8.98 9.01 8.98 9.01 18.6K
12:53 9.01 9.01 8.97 8.97 10.9K
12:54 8.95 8.96 8.95 8.96 2.9K
12:55 8.96 8.97 8.96 8.97 6.5K
12:56 8.95 8.96 8.95 8.96 6.3K
12:57 8.96 8.99 8.96 8.99 18.7K
12:58 8.98 8.98 8.96 8.97 6.9K
12:59 8.97 8.98 8.97 8.98 3.1K
13:00 8.97 8.97 8.96 8.96 8.5K
13:01 8.96 8.96 8.95 8.96 5.9K
13:02 8.96 8.98 8.96 8.96 15.0K
13:03 8.96 8.96 8.95 8.96 4.3K
13:04 8.96 8.96 8.95 8.96 2.2K
13:05 8.96 8.96 8.95 8.96 10.1K
13:06 8.97 8.98 8.97 8.98 13.0K
13:07 8.98 8.98 8.96 8.96 2.1K
13:08 8.97 8.97 8.97 8.97 4.0K
13:09 8.97 8.97 8.97 8.97 2.2K
13:10 8.97 8.97 8.96 8.96 15.4K
13:11 8.96 8.99 8.96 8.99 7.6K
13:12 8.99 8.99 8.99 8.99 14.4K
13:13 8.98 8.99 8.96 8.99 23.5K
13:14 8.99 8.99 8.98 8.99 16.8K
13:15 8.99 9.00 8.99 9.00 2.9K
13:16 9.00 9.00 8.97 8.97 6.1K
13:17 8.98 8.98 8.98 8.98 1.2K
13:18 8.98 8.98 8.98 8.98 0.9K
13:19 8.98 8.98 8.98 8.98 1.4K
13:20 8.98 8.98 8.97 8.97 1.2K
13:21 8.98 8.98 8.97 8.97 2.1K
13:22 8.92 8.92 8.91 8.91 29.4K
13:23 8.91 8.92 8.91 8.92 9.4K
13:24 8.92 8.92 8.91 8.92 25.9K
13:25 8.93 8.94 8.92 8.93 23.5K
13:26 8.93 8.95 8.93 8.95 18.0K
13:27 8.95 8.95 8.94 8.94 3.4K
13:28 8.94 8.94 8.93 8.93 5.7K
13:29 8.93 8.93 8.93 8.93 0.5K
13:30 8.92 8.93 8.92 8.93 3.6K
13:31 8.94 8.95 8.94 8.95 3.1K
13:32 8.95 8.95 8.95 8.95 3.5K
13:33 8.95 8.97 8.95 8.96 5.2K
13:34 8.96 8.96 8.95 8.95 5.1K
13:35 8.95 8.96 8.95 8.96 1.2K
13:36 8.96 8.96 8.95 8.95 2.5K
13:37 8.94 8.95 8.94 8.95 1.1K
13:38 8.95 8.95 8.94 8.94 7.6K
13:39 8.94 8.94 8.94 8.94 0.6K
13:40 8.94 8.94 8.94 8.94 2.6K
13:41 8.94 8.94 8.93 8.94 3.3K
13:42 8.94 8.94 8.93 8.94 2.4K
13:43 8.94 8.96 8.94 8.96 4.8K
13:44 8.95 8.95 8.94 8.94 8.1K
13:45 8.94 8.94 8.93 8.93 0.5K
13:46 8.94 8.94 8.93 8.94 3.1K
13:47 8.94 8.94 8.92 8.92 10.6K
13:48 8.92 8.95 8.92 8.95 32.9K
13:49 8.95 8.95 8.94 8.95 20.4K
13:50 8.96 8.96 8.95 8.95 2.4K
13:51 8.94 8.94 8.93 8.94 2.4K
13:52 8.93 8.94 8.93 8.94 4.3K
13:53 8.94 8.94 8.94 8.94 2.9K
13:54 8.94 8.94 8.94 8.94 0.5K
13:55 8.94 8.94 8.94 8.94 3.5K
13:56 8.94 8.95 8.94 8.95 1.5K
13:57 8.95 8.95 8.94 8.94 1.7K
13:58 8.94 8.95 8.93 8.94 3.9K
13:59 8.94 8.95 8.94 8.95 25.2K
14:00 8.95 8.96 8.95 8.95 12.9K
14:01 8.96 8.96 8.95 8.96 3.0K
14:02 8.96 8.97 8.96 8.97 24.0K
14:03 8.97 8.97 8.97 8.97 8.9K
14:04 8.97 8.97 8.97 8.97 3.6K
14:05 8.97 8.97 8.96 8.96 4.5K
14:06 8.94 8.95 8.94 8.95 6.5K
14:07 8.96 8.96 8.96 8.96 0.7K
14:08 8.95 8.96 8.95 8.95 3.0K
14:09 8.95 8.95 8.95 8.95 0.0K
14:10 8.95 8.96 8.95 8.96 2.9K
14:11 8.95 8.95 8.95 8.95 3.4K
14:12 8.95 8.96 8.95 8.96 4.3K
14:13 8.96 8.96 8.96 8.96 3.3K
14:14 8.96 8.96 8.95 8.96 1.8K
14:15 8.96 8.96 8.95 8.95 2.7K
14:16 8.96 8.96 8.95 8.95 1.8K
14:17 8.96 8.96 8.96 8.96 2.4K
14:18 8.94 8.94 8.92 8.92 11.0K
14:19 8.92 8.92 8.89 8.89 10.9K
14:20 8.89 8.89 8.87 8.87 7.3K
14:21 8.88 8.88 8.84 8.84 11.0K
14:22 8.84 8.84 8.82 8.82 8.4K
14:23 8.82 8.82 8.82 8.82 7.1K
14:24 8.82 8.83 8.82 8.83 10.2K
14:25 8.83 8.84 8.83 8.84 2.2K
14:26 8.84 8.84 8.83 8.84 2.1K
14:27 8.83 8.85 8.83 8.85 27.3K
14:28 8.85 8.85 8.83 8.84 21.9K
14:29 8.83 8.85 8.83 8.84 4.4K
14:30 8.85 8.85 8.84 8.84 2.0K
14:31 8.84 8.85 8.84 8.85 3.7K
14:32 8.85 8.85 8.84 8.84 33.8K
14:33 8.83 8.85 8.83 8.85 7.7K
14:34 8.85 8.85 8.84 8.84 5.2K
14:35 8.85 8.85 8.85 8.85 3.4K
14:36 8.85 8.85 8.84 8.85 24.4K
14:37 8.85 8.85 8.83 8.84 3.6K
14:38 8.85 8.85 8.84 8.84 4.9K
14:39 8.85 8.86 8.85 8.86 4.0K
14:40 8.86 8.87 8.86 8.87 3.6K
14:41 8.87 8.87 8.85 8.85 3.1K
14:42 8.85 8.85 8.84 8.85 3.1K
14:43 8.85 8.85 8.84 8.85 2.6K
14:44 8.85 8.86 8.84 8.86 7.2K
14:45 8.86 8.86 8.84 8.84 1.7K
14:46 8.85 8.85 8.84 8.85 4.5K
14:47 8.84 8.84 8.84 8.84 2.6K
14:48 8.84 8.84 8.84 8.84 4.8K
14:49 8.84 8.84 8.83 8.83 14.0K
14:50 8.83 8.84 8.83 8.84 6.8K
14:51 8.83 8.85 8.83 8.85 4.6K
14:52 8.85 8.85 8.85 8.85 1.9K
14:53 8.85 8.85 8.85 8.85 10.1K
14:54 8.85 8.85 8.84 8.84 1.4K
14:55 8.84 8.84 8.84 8.84 3.3K
14:56 8.83 8.83 8.83 8.83 5.4K
14:57 8.84 8.84 8.83 8.83 4.0K
14:58 8.83 8.85 8.83 8.85 5.2K
14:59 8.85 8.85 8.84 8.84 1.3K
15:00 8.84 8.84 8.83 8.83 4.3K
15:01 8.84 8.84 8.83 8.84 4.1K
15:02 8.83 8.83 8.82 8.82 3.3K
15:03 8.82 8.84 8.82 8.84 7.4K
15:04 8.84 8.84 8.83 8.83 1.6K
15:05 8.83 8.85 8.83 8.85 4.7K
15:06 8.85 8.85 8.84 8.84 1.0K
15:07 8.85 8.85 8.84 8.84 3.8K
15:08 8.84 8.86 8.84 8.86 6.8K
15:09 8.86 8.86 8.86 8.86 4.6K
15:10 8.86 8.86 8.85 8.86 4.0K
15:11 8.86 8.86 8.85 8.86 1.5K
15:12 8.86 8.86 8.86 8.86 5.5K
15:13 8.86 8.86 8.85 8.85 1.0K
15:14 8.85 8.86 8.85 8.85 2.1K
15:15 8.86 8.86 8.85 8.85 4.5K
15:16 8.85 8.86 8.85 8.86 5.4K
15:17 8.86 8.86 8.85 8.85 3.6K
15:18 8.84 8.86 8.84 8.86 15.5K
15:19 8.86 8.86 8.85 8.85 2.2K
15:20 8.85 8.85 8.84 8.84 4.7K
15:21 8.85 8.85 8.84 8.84 12.7K
15:22 8.84 8.85 8.84 8.85 2.0K
15:23 8.85 8.85 8.84 8.84 7.1K
15:24 8.84 8.84 8.84 8.84 2.6K
15:25 8.84 8.84 8.83 8.83 1.6K
15:26 8.83 8.84 8.83 8.84 6.5K
15:27 8.83 8.84 8.83 8.84 2.9K
15:28 8.84 8.84 8.83 8.83 5.5K
15:29 8.83 8.85 8.83 8.84 6.9K
15:30 8.84 8.84 8.83 8.83 3.7K
15:31 8.83 8.84 8.83 8.83 2.8K
15:32 8.84 8.85 8.84 8.85 8.8K
15:33 8.86 8.87 8.86 8.87 9.7K
15:34 8.86 8.88 8.86 8.87 10.1K
15:35 8.88 8.88 8.88 8.88 5.7K
15:36 8.87 8.87 8.87 8.87 3.8K
15:37 8.86 8.88 8.86 8.88 3.7K
15:38 8.88 8.88 8.87 8.87 7.0K
15:39 8.87 8.88 8.87 8.88 4.7K
15:40 8.87 8.88 8.87 8.87 3.1K
15:41 8.88 8.88 8.87 8.88 2.6K
15:42 8.87 8.88 8.87 8.87 7.1K
15:43 8.87 8.88 8.87 8.88 5.7K
15:44 8.88 8.88 8.87 8.87 6.9K
15:45 8.87 8.90 8.87 8.90 8.0K
15:46 8.90 8.90 8.89 8.90 11.5K
15:47 8.90 8.92 8.90 8.91 4.3K
15:48 8.91 8.92 8.91 8.91 4.6K
15:49 8.92 8.92 8.91 8.92 4.8K
15:50 8.91 8.92 8.91 8.92 3.7K
15:51 8.94 8.94 8.93 8.94 8.7K
15:52 8.92 8.93 8.92 8.93 20.3K
15:53 8.93 8.93 8.92 8.93 6.7K
15:54 8.92 8.92 8.91 8.91 13.8K
15:55 8.92 8.93 8.92 8.93 11.4K
15:56 8.92 8.92 8.91 8.91 6.8K
15:57 8.91 8.93 8.91 8.93 17.2K
15:58 8.93 8.94 8.93 8.93 22.2K
15:59 8.93 8.93 8.90 8.90 24.7K
16:00 8.90 9.06 8.83 8.91 315.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available