LegalZoom.com

LZ
🏛️ usa →
10.24
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 9.04 9.05 8.99 8.99 26.3K
09:31 8.96 9.01 8.95 9.01 5.3K
09:32 8.95 8.99 8.95 8.95 4.8K
09:33 9.02 9.02 8.98 9.00 17.1K
09:34 9.02 9.02 9.01 9.01 1.0K
09:35 9.01 9.02 9.01 9.02 0.8K
09:36 9.01 9.01 9.01 9.01 1.1K
09:37 9.01 9.01 9.01 9.01 0.7K
09:40 9.00 9.01 9.00 9.01 4.2K
09:41 8.99 8.99 8.98 8.98 2.8K
09:42 8.99 8.99 8.95 8.95 4.4K
09:43 8.97 8.97 8.92 8.92 18.1K
09:44 8.92 8.92 8.90 8.90 6.1K
09:45 8.90 8.91 8.89 8.89 7.3K
09:46 8.88 8.89 8.87 8.89 11.8K
09:47 8.91 8.91 8.91 8.90 1.3K
09:48 8.90 8.90 8.90 8.90 3.5K
09:49 8.88 8.88 8.88 8.88 1.0K
09:50 8.87 8.87 8.85 8.85 8.0K
09:51 8.85 8.86 8.85 8.86 3.6K
09:52 8.87 8.89 8.87 8.88 7.4K
09:53 8.88 8.88 8.85 8.85 8.5K
09:54 8.86 8.86 8.86 8.86 3.8K
09:55 8.86 8.87 8.86 8.87 3.7K
09:56 8.86 8.86 8.82 8.82 5.2K
09:57 8.86 8.86 8.86 8.86 8.7K
09:58 8.88 8.88 8.88 8.88 11.0K
09:59 8.88 8.88 8.88 8.88 0.1K
10:00 8.88 8.88 8.87 8.87 9.7K
10:01 8.87 8.87 8.86 8.87 16.6K
10:02 8.87 8.88 8.87 8.88 2.6K
10:03 8.88 8.88 8.87 8.88 3.9K
10:04 8.88 8.88 8.88 8.88 2.4K
10:05 8.88 8.88 8.87 8.87 20.4K
10:06 8.87 8.87 8.86 8.86 4.9K
10:07 8.86 8.86 8.86 8.86 0.9K
10:08 8.84 8.84 8.83 8.83 5.3K
10:09 8.83 8.84 8.83 8.84 3.9K
10:10 8.84 8.84 8.84 8.84 1.7K
10:11 8.83 8.83 8.83 8.82 5.0K
10:12 8.82 8.82 8.82 8.82 5.5K
10:13 8.82 8.82 8.80 8.80 9.5K
10:14 8.81 8.82 8.80 8.82 5.8K
10:15 8.82 8.82 8.82 8.82 1.4K
10:16 8.81 8.81 8.81 8.81 2.3K
10:17 8.81 8.81 8.80 8.81 11.4K
10:18 8.81 8.81 8.81 8.81 3.2K
10:19 8.80 8.82 8.80 8.82 3.6K
10:20 8.82 8.82 8.82 8.82 2.0K
10:21 8.82 8.82 8.82 8.82 1.1K
10:22 8.82 8.82 8.82 8.82 0.7K
10:23 8.82 8.82 8.82 8.82 1.0K
10:24 8.82 8.82 8.82 8.82 1.4K
10:25 8.82 8.82 8.82 8.82 0.7K
10:27 8.81 8.82 8.78 8.78 7.5K
10:28 8.78 8.78 8.78 8.78 1.6K
10:29 8.78 8.79 8.78 8.79 5.3K
10:30 8.78 8.78 8.78 8.78 2.4K
10:31 8.77 8.78 8.77 8.78 4.7K
10:32 8.78 8.78 8.78 8.78 1.3K
10:33 8.77 8.79 8.77 8.79 4.8K
10:35 8.79 8.79 8.79 8.79 1.0K
10:36 8.79 8.79 8.77 8.77 1.2K
10:37 8.78 8.78 8.78 8.78 2.4K
10:38 8.78 8.78 8.78 8.78 0.3K
10:39 8.78 8.79 8.78 8.79 10.1K
10:40 8.79 8.79 8.79 8.79 2.2K
10:41 8.79 8.79 8.79 8.79 2.3K
10:42 8.79 8.79 8.77 8.78 13.4K
10:43 8.78 8.78 8.78 8.78 2.5K
10:44 8.78 8.78 8.78 8.78 1.8K
10:45 8.78 8.78 8.78 8.78 1.8K
10:46 8.78 8.78 8.78 8.78 0.9K
10:47 8.78 8.78 8.77 8.77 1.7K
10:48 8.77 8.77 8.77 8.77 3.2K
10:49 8.78 8.78 8.78 8.78 0.8K
10:50 8.78 8.78 8.77 8.77 2.9K
10:52 8.76 8.76 8.76 8.76 9.3K
10:53 8.76 8.76 8.75 8.75 2.1K
10:54 8.76 8.76 8.75 8.74 7.1K
10:56 8.74 8.74 8.74 8.74 0.8K
10:57 8.74 8.74 8.74 8.74 1.7K
10:58 8.74 8.74 8.74 8.74 1.4K
10:59 8.74 8.74 8.74 8.74 3.7K
11:00 8.74 8.74 8.74 8.74 2.2K
11:01 8.74 8.74 8.73 8.74 8.6K
11:02 8.73 8.74 8.73 8.74 6.6K
11:03 8.74 8.74 8.74 8.74 1.1K
11:05 8.74 8.74 8.73 8.73 1.9K
11:06 8.73 8.73 8.73 8.73 0.5K
11:07 8.73 8.73 8.73 8.73 1.7K
11:08 8.73 8.73 8.73 8.73 1.9K
11:09 8.73 8.73 8.73 8.73 5.2K
11:10 8.72 8.73 8.72 8.73 4.3K
11:11 8.72 8.73 8.72 8.72 3.4K
11:12 8.73 8.74 8.73 8.74 20.8K
11:14 8.74 8.74 8.73 8.73 2.0K
11:16 8.73 8.73 8.73 8.73 1.4K
11:17 8.73 8.74 8.73 8.74 4.9K
11:18 8.74 8.74 8.74 8.74 2.6K
11:20 8.73 8.74 8.73 8.74 2.5K
11:21 8.74 8.74 8.74 8.74 1.5K
11:22 8.75 8.75 8.75 8.74 3.7K
11:26 8.75 8.75 8.75 8.74 0.8K
11:27 8.75 8.75 8.75 8.74 3.7K
11:28 8.74 8.74 8.74 8.74 0.5K
11:29 8.75 8.75 8.75 8.74 4.3K
11:30 8.74 8.74 8.74 8.74 0.9K
11:31 8.74 8.74 8.74 8.74 3.3K
11:32 8.73 8.74 8.73 8.74 4.1K
11:34 8.74 8.74 8.73 8.73 3.0K
11:36 8.73 8.73 8.73 8.73 0.2K
11:37 8.73 8.73 8.73 8.73 0.7K
11:38 8.73 8.73 8.72 8.72 3.2K
11:39 8.72 8.74 8.72 8.74 10.0K
11:42 8.74 8.74 8.74 8.74 0.9K
11:43 8.74 8.74 8.74 8.74 0.7K
11:45 8.74 8.74 8.73 8.73 2.2K
11:46 8.74 8.74 8.74 8.74 5.3K
11:51 8.73 8.73 8.73 8.73 10.9K
11:52 8.73 8.73 8.72 8.72 10.1K
11:54 8.73 8.73 8.73 8.73 1.6K
11:55 8.72 8.72 8.72 8.72 0.5K
11:56 8.73 8.73 8.73 8.73 3.1K
11:57 8.73 8.73 8.73 8.73 0.6K
11:59 8.73 8.73 8.73 8.73 1.3K
12:00 8.73 8.73 8.73 8.73 3.3K
12:01 8.73 8.73 8.73 8.73 1.7K
12:02 8.73 8.80 8.73 8.80 22.3K
12:03 8.80 8.80 8.80 8.80 1.6K
12:04 8.80 8.82 8.80 8.82 2.9K
12:05 8.82 8.82 8.82 8.82 1.2K
12:06 8.82 8.82 8.82 8.82 0.9K
12:08 8.82 8.82 8.81 8.81 5.3K
12:09 8.80 8.80 8.80 8.80 3.1K
12:11 8.79 8.80 8.79 8.80 1.5K
12:12 8.79 8.79 8.79 8.79 1.3K
12:15 8.80 8.80 8.79 8.79 3.4K
12:16 8.80 8.80 8.80 8.80 0.4K
12:17 8.80 8.80 8.80 8.80 1.0K
12:18 8.80 8.81 8.80 8.81 4.0K
12:20 8.81 8.81 8.81 8.81 0.3K
12:21 8.80 8.81 8.80 8.80 1.3K
12:22 8.81 8.81 8.81 8.81 1.1K
12:23 8.81 8.81 8.81 8.81 0.8K
12:24 8.81 8.81 8.81 8.81 0.7K
12:25 8.81 8.83 8.81 8.83 5.7K
12:26 8.83 8.84 8.83 8.84 1.7K
12:27 8.85 8.85 8.85 8.85 1.3K
12:28 8.85 8.85 8.85 8.85 0.9K
12:29 8.84 8.84 8.84 8.84 2.1K
12:30 8.84 8.84 8.84 8.84 0.4K
12:31 8.84 8.84 8.84 8.84 0.2K
12:33 8.84 8.84 8.84 8.84 0.3K
12:34 8.85 8.85 8.85 8.85 4.0K
12:36 8.84 8.85 8.84 8.85 0.8K
12:37 8.85 8.85 8.85 8.85 1.9K
12:38 8.84 8.84 8.83 8.83 6.4K
12:40 8.83 8.83 8.83 8.82 0.6K
12:41 8.83 8.83 8.83 8.82 1.3K
12:42 8.83 8.83 8.83 8.82 2.9K
12:43 8.83 8.83 8.83 8.82 0.3K
12:44 8.83 8.83 8.83 8.82 1.6K
12:45 8.83 8.83 8.83 8.82 1.8K
12:49 8.82 8.82 8.82 8.82 1.1K
12:50 8.82 8.82 8.82 8.82 1.1K
12:52 8.83 8.83 8.83 8.82 1.6K
12:53 8.83 8.83 8.83 8.82 1.9K
12:55 8.83 8.83 8.83 8.82 0.8K
12:57 8.83 8.83 8.83 8.82 4.5K
12:58 8.83 8.83 8.83 8.82 8.0K
12:59 8.82 8.82 8.82 8.82 0.4K
13:00 8.82 8.83 8.81 8.82 4.3K
13:01 8.83 8.83 8.83 8.83 0.7K
13:02 8.83 8.84 8.83 8.84 2.0K
13:05 8.83 8.83 8.83 8.82 3.0K
13:06 8.83 8.83 8.83 8.83 1.9K
13:07 8.83 8.83 8.83 8.83 0.9K
13:09 8.83 8.83 8.83 8.82 0.6K
13:11 8.83 8.83 8.83 8.83 1.5K
13:14 8.83 8.83 8.83 8.82 0.7K
13:16 8.83 8.84 8.83 8.84 4.3K
13:17 8.84 8.84 8.84 8.84 0.1K
13:18 8.84 8.84 8.84 8.84 0.4K
13:20 8.83 8.84 8.83 8.84 7.2K
13:21 8.84 8.84 8.84 8.84 1.7K
13:23 8.84 8.84 8.84 8.84 0.4K
13:24 8.84 8.84 8.84 8.84 1.6K
13:25 8.83 8.83 8.83 8.82 4.6K
13:26 8.83 8.83 8.83 8.82 2.7K
13:30 8.82 8.82 8.82 8.82 1.2K
13:31 8.83 8.83 8.83 8.82 0.5K
13:32 8.83 8.83 8.83 8.82 2.3K
13:33 8.82 8.82 8.82 8.82 5.7K
13:35 8.83 8.84 8.83 8.84 4.2K
13:38 8.84 8.84 8.84 8.84 1.9K
13:39 8.84 8.84 8.84 8.84 0.6K
13:40 8.84 8.84 8.84 8.84 1.1K
13:41 8.84 8.84 8.84 8.84 1.1K
13:42 8.84 8.84 8.84 8.84 0.6K
13:45 8.84 8.84 8.84 8.84 0.3K
13:46 8.84 8.85 8.84 8.85 15.2K
13:49 8.85 8.86 8.85 8.86 3.3K
13:50 8.86 8.86 8.86 8.86 0.1K
13:51 8.86 8.86 8.86 8.86 0.9K
13:52 8.86 8.86 8.86 8.86 1.5K
13:53 8.85 8.86 8.85 8.86 1.9K
13:54 8.86 8.86 8.86 8.86 0.5K
13:55 8.86 8.86 8.86 8.86 0.7K
13:57 8.86 8.86 8.86 8.86 0.8K
13:59 8.85 8.85 8.84 8.84 8.5K
14:00 8.86 8.86 8.86 8.86 3.6K
14:02 8.87 8.87 8.87 8.87 1.4K
14:03 8.87 8.87 8.87 8.87 0.7K
14:04 8.87 8.87 8.87 8.87 0.6K
14:05 8.87 8.87 8.87 8.87 1.1K
14:09 8.86 8.86 8.86 8.86 2.8K
14:10 8.86 8.86 8.86 8.86 4.0K
14:11 8.86 8.86 8.86 8.86 1.0K
14:12 8.86 8.86 8.86 8.86 0.2K
14:13 8.86 8.88 8.86 8.88 7.0K
14:14 8.88 8.88 8.88 8.88 1.4K
14:15 8.88 8.88 8.88 8.88 1.0K
14:16 8.88 8.88 8.88 8.88 1.8K
14:20 8.88 8.88 8.88 8.88 0.6K
14:21 8.88 8.88 8.87 8.87 4.0K
14:22 8.87 8.87 8.87 8.87 1.0K
14:24 8.86 8.87 8.86 8.87 2.4K
14:25 8.87 8.87 8.87 8.87 0.6K
14:26 8.87 8.87 8.87 8.87 0.9K
14:27 8.86 8.86 8.86 8.86 1.8K
14:28 8.86 8.86 8.85 8.85 0.7K
14:29 8.86 8.86 8.86 8.86 0.8K
14:30 8.86 8.86 8.86 8.86 0.3K
14:31 8.85 8.86 8.85 8.86 0.6K
14:32 8.86 8.87 8.86 8.87 4.2K
14:33 8.86 8.86 8.86 8.86 1.2K
14:35 8.86 8.86 8.86 8.86 0.8K
14:36 8.86 8.86 8.86 8.86 1.2K
14:39 8.86 8.86 8.86 8.86 1.9K
14:41 8.86 8.86 8.85 8.85 0.8K
14:42 8.86 8.87 8.86 8.87 8.4K
14:45 8.87 8.87 8.87 8.87 1.3K
14:48 8.86 8.86 8.86 8.86 3.4K
14:49 8.86 8.87 8.86 8.87 15.6K
14:50 8.87 8.87 8.86 8.87 2.2K
14:51 8.87 8.87 8.87 8.87 0.3K
14:52 8.87 8.87 8.87 8.87 3.4K
14:53 8.87 8.87 8.87 8.87 1.2K
14:54 8.87 8.88 8.87 8.88 5.1K
14:55 8.88 8.88 8.88 8.88 2.1K
14:56 8.88 8.88 8.88 8.88 2.4K
14:57 8.88 8.88 8.88 8.88 1.9K
14:59 8.88 8.88 8.88 8.88 1.0K
15:00 8.88 8.88 8.88 8.88 1.9K
15:01 8.88 8.88 8.88 8.88 4.2K
15:03 8.89 8.89 8.89 8.89 0.7K
15:04 8.88 8.88 8.88 8.88 3.3K
15:05 8.88 8.88 8.88 8.88 1.3K
15:06 8.87 8.87 8.87 8.87 1.8K
15:07 8.87 8.87 8.87 8.87 0.8K
15:08 8.87 8.87 8.87 8.86 0.2K
15:09 8.87 8.87 8.86 8.86 5.1K
15:10 8.87 8.87 8.87 8.87 11.9K
15:13 8.88 8.89 8.88 8.89 10.3K
15:14 8.89 8.90 8.89 8.90 1.9K
15:15 8.90 8.90 8.90 8.90 2.2K
15:16 8.90 8.90 8.90 8.90 5.4K
15:17 8.90 8.90 8.90 8.90 0.5K
15:18 8.90 8.90 8.90 8.90 0.8K
15:19 8.90 8.90 8.90 8.90 1.5K
15:20 8.90 8.90 8.90 8.90 2.8K
15:21 8.90 8.90 8.90 8.90 2.8K
15:22 8.90 8.90 8.90 8.90 2.6K
15:23 8.90 8.90 8.90 8.90 17.4K
15:25 8.91 8.91 8.91 8.91 0.6K
15:26 8.91 8.91 8.91 8.90 1.2K
15:27 8.91 8.91 8.91 8.90 1.2K
15:28 8.91 8.91 8.91 8.90 1.3K
15:29 8.91 8.91 8.91 8.90 1.5K
15:30 8.91 8.91 8.91 8.90 2.0K
15:31 8.91 8.91 8.91 8.91 2.7K
15:32 8.91 8.91 8.91 8.90 1.2K
15:33 8.92 8.93 8.92 8.93 13.6K
15:34 8.93 8.93 8.93 8.93 0.8K
15:35 8.93 8.93 8.93 8.93 2.5K
15:36 8.93 8.95 8.93 8.95 11.2K
15:37 8.95 8.96 8.95 8.96 9.4K
15:38 8.96 8.96 8.96 8.96 7.6K
15:39 8.96 8.96 8.96 8.96 3.9K
15:40 8.96 8.97 8.96 8.97 5.4K
15:41 8.97 8.97 8.95 8.95 18.4K
15:42 8.95 8.95 8.95 8.95 2.2K
15:43 8.95 8.95 8.95 8.95 4.0K
15:44 8.95 8.96 8.95 8.96 5.9K
15:45 8.96 8.96 8.96 8.96 3.5K
15:46 8.96 8.96 8.96 8.96 4.4K
15:47 8.96 8.96 8.95 8.95 2.2K
15:48 8.96 8.96 8.95 8.96 2.9K
15:49 8.96 8.96 8.96 8.96 6.2K
15:50 8.96 8.96 8.96 8.96 6.3K
15:51 8.96 8.96 8.95 8.95 8.1K
15:52 8.95 8.96 8.95 8.96 7.3K
15:53 8.96 8.96 8.96 8.96 10.5K
15:54 8.96 8.98 8.95 8.97 29.7K
15:55 8.95 8.95 8.94 8.95 22.2K
15:56 8.94 8.94 8.94 8.94 9.4K
15:57 8.94 8.94 8.94 8.94 13.0K
15:58 8.94 8.97 8.94 8.97 43.8K
15:59 8.97 8.97 8.96 8.97 308.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available