LegalZoom.com

LZ
🏛️ usa →
10.05
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8.86 8.86 8.84 8.84 10.8K
09:32 8.83 8.83 8.83 8.83 15.6K
09:33 8.86 8.86 8.82 8.82 1.5K
09:34 8.83 8.83 8.83 8.82 1.7K
09:35 8.82 8.82 8.80 8.80 7.4K
09:36 8.80 8.82 8.79 8.79 8.6K
09:37 8.79 8.81 8.79 8.80 4.4K
09:38 8.80 8.80 8.80 8.80 4.9K
09:39 8.81 8.81 8.80 8.80 4.4K
09:40 8.79 8.80 8.79 8.79 3.9K
09:41 8.79 8.81 8.79 8.80 5.7K
09:42 8.80 8.82 8.80 8.82 4.8K
09:43 8.81 8.82 8.81 8.81 1.8K
09:44 8.80 8.80 8.80 8.80 2.0K
09:45 8.80 8.80 8.76 8.76 2.2K
09:46 8.76 8.77 8.76 8.77 0.4K
09:47 8.77 8.79 8.77 8.78 2.9K
09:48 8.78 8.78 8.76 8.76 2.6K
09:49 8.76 8.77 8.75 8.75 5.7K
09:50 8.73 8.74 8.73 8.74 5.1K
09:51 8.72 8.73 8.72 8.73 0.8K
09:52 8.72 8.74 8.72 8.74 8.2K
09:53 8.72 8.72 8.71 8.71 3.9K
09:54 8.70 8.70 8.69 8.69 2.2K
09:55 8.69 8.69 8.68 8.68 4.2K
09:56 8.68 8.70 8.68 8.70 3.7K
09:57 8.70 8.71 8.70 8.70 4.4K
09:58 8.70 8.70 8.66 8.66 9.7K
09:59 8.67 8.67 8.65 8.65 2.1K
10:00 8.67 8.67 8.65 8.65 5.7K
10:01 8.64 8.64 8.62 8.62 2.7K
10:02 8.62 8.62 8.61 8.61 1.9K
10:03 8.61 8.62 8.60 8.62 5.1K
10:04 8.61 8.63 8.61 8.63 6.5K
10:05 8.63 8.63 8.62 8.62 4.9K
10:06 8.62 8.62 8.61 8.62 4.2K
10:07 8.63 8.63 8.59 8.59 2.3K
10:08 8.59 8.61 8.59 8.61 2.2K
10:09 8.61 8.62 8.61 8.62 1.6K
10:10 8.63 8.63 8.63 8.63 1.0K
10:11 8.63 8.64 8.63 8.64 2.5K
10:12 8.64 8.65 8.64 8.65 3.7K
10:13 8.64 8.64 8.64 8.64 1.5K
10:14 8.64 8.65 8.64 8.64 1.5K
10:15 8.64 8.65 8.64 8.65 1.2K
10:16 8.65 8.67 8.65 8.67 3.7K
10:17 8.67 8.67 8.67 8.67 0.1K
10:18 8.67 8.67 8.67 8.67 1.0K
10:19 8.67 8.67 8.67 8.66 0.8K
10:20 8.66 8.66 8.66 8.65 4.2K
10:21 8.65 8.65 8.65 8.65 3.6K
10:22 8.63 8.64 8.63 8.64 3.9K
10:23 8.63 8.63 8.61 8.63 4.5K
10:24 8.62 8.64 8.62 8.64 2.7K
10:25 8.65 8.65 8.65 8.65 0.9K
10:26 8.64 8.66 8.64 8.66 1.7K
10:28 8.66 8.66 8.66 8.66 1.8K
10:29 8.66 8.66 8.66 8.65 2.0K
10:30 8.66 8.67 8.66 8.67 3.1K
10:31 8.67 8.67 8.66 8.66 1.8K
10:33 8.65 8.66 8.65 8.66 1.4K
10:34 8.67 8.67 8.67 8.66 0.7K
10:35 8.67 8.67 8.66 8.66 4.5K
10:36 8.66 8.66 8.66 8.66 5.7K
10:37 8.67 8.68 8.67 8.68 2.0K
10:38 8.68 8.68 8.67 8.67 2.3K
10:39 8.67 8.67 8.67 8.66 5.4K
10:40 8.66 8.68 8.66 8.68 3.6K
10:41 8.67 8.67 8.67 8.66 1.9K
10:42 8.67 8.67 8.66 8.65 4.9K
10:43 8.64 8.65 8.64 8.65 0.5K
10:44 8.65 8.65 8.64 8.65 2.0K
10:45 8.66 8.66 8.66 8.66 3.2K
10:46 8.66 8.66 8.66 8.65 6.4K
10:48 8.65 8.65 8.61 8.61 13.6K
10:49 8.61 8.61 8.60 8.61 7.1K
10:50 8.60 8.61 8.60 8.60 2.5K
10:51 8.60 8.60 8.59 8.59 3.5K
10:52 8.58 8.59 8.58 8.59 14.3K
10:53 8.60 8.60 8.59 8.59 0.6K
10:54 8.59 8.60 8.59 8.59 3.3K
10:55 8.59 8.59 8.58 8.58 4.8K
10:56 8.59 8.59 8.59 8.59 1.0K
10:57 8.59 8.59 8.58 8.58 2.8K
10:58 8.59 8.60 8.59 8.60 4.6K
10:59 8.60 8.60 8.60 8.60 0.5K
11:00 8.60 8.60 8.60 8.60 0.1K
11:01 8.60 8.60 8.59 8.59 5.7K
11:02 8.58 8.60 8.58 8.60 3.3K
11:03 8.60 8.60 8.60 8.60 1.5K
11:04 8.60 8.60 8.59 8.59 3.1K
11:05 8.58 8.58 8.58 8.58 0.4K
11:06 8.59 8.59 8.58 8.59 5.1K
11:07 8.60 8.60 8.58 8.58 7.3K
11:08 8.58 8.58 8.58 8.58 1.0K
11:09 8.57 8.57 8.57 8.57 1.6K
11:10 8.57 8.57 8.56 8.56 1.1K
11:11 8.57 8.58 8.57 8.58 4.5K
11:12 8.58 8.58 8.58 8.58 0.4K
11:13 8.58 8.58 8.58 8.57 1.2K
11:14 8.58 8.58 8.58 8.57 1.7K
11:15 8.58 8.59 8.58 8.59 3.8K
11:16 8.59 8.59 8.58 8.57 8.1K
11:17 8.57 8.57 8.57 8.57 1.3K
11:18 8.57 8.57 8.57 8.57 3.2K
11:19 8.58 8.58 8.58 8.57 10.5K
11:20 8.57 8.57 8.57 8.58 1.9K
11:21 8.58 8.58 8.58 8.57 4.1K
11:22 8.57 8.57 8.56 8.56 7.0K
11:23 8.56 8.57 8.56 8.57 3.9K
11:24 8.56 8.56 8.56 8.56 2.2K
11:25 8.56 8.56 8.56 8.56 2.8K
11:26 8.55 8.55 8.55 8.55 3.8K
11:27 8.54 8.54 8.54 8.54 1.4K
11:28 8.54 8.54 8.54 8.54 1.1K
11:29 8.54 8.54 8.53 8.53 0.7K
11:30 8.54 8.54 8.53 8.54 1.3K
11:31 8.53 8.53 8.52 8.52 31.0K
11:32 8.53 8.53 8.53 8.53 3.9K
11:33 8.54 8.55 8.54 8.55 1.8K
11:34 8.56 8.56 8.56 8.56 0.6K
11:35 8.55 8.55 8.55 8.55 1.8K
11:36 8.55 8.55 8.55 8.55 1.0K
11:37 8.55 8.56 8.55 8.55 2.7K
11:38 8.56 8.56 8.56 8.56 3.2K
11:39 8.58 8.58 8.58 8.57 0.8K
11:40 8.58 8.60 8.58 8.60 6.1K
11:42 8.60 8.60 8.60 8.60 1.4K
11:43 8.61 8.61 8.60 8.60 12.4K
11:44 8.60 8.60 8.60 8.60 1.7K
11:45 8.61 8.61 8.61 8.61 1.2K
11:46 8.62 8.63 8.62 8.63 1.0K
11:47 8.63 8.63 8.63 8.63 10.8K
11:48 8.63 8.63 8.63 8.63 1.8K
11:49 8.63 8.63 8.62 8.63 2.5K
11:50 8.63 8.63 8.63 8.63 3.7K
11:51 8.63 8.63 8.63 8.63 0.2K
11:52 8.63 8.63 8.62 8.62 2.5K
11:53 8.63 8.63 8.62 8.62 1.0K
11:54 8.63 8.63 8.62 8.62 14.5K
11:55 8.62 8.62 8.61 8.61 4.3K
11:56 8.61 8.61 8.61 8.61 2.7K
11:57 8.60 8.60 8.60 8.60 0.2K
11:58 8.61 8.61 8.60 8.61 2.2K
11:59 8.61 8.61 8.60 8.61 2.2K
12:00 8.61 8.61 8.60 8.61 0.5K
12:01 8.61 8.61 8.60 8.61 7.1K
12:02 8.61 8.62 8.61 8.61 7.7K
12:03 8.62 8.62 8.62 8.62 1.3K
12:04 8.62 8.63 8.62 8.63 5.2K
12:05 8.63 8.63 8.63 8.63 1.3K
12:06 8.64 8.64 8.64 8.64 4.0K
12:07 8.63 8.63 8.62 8.62 7.7K
12:08 8.62 8.62 8.61 8.61 5.8K
12:09 8.61 8.61 8.61 8.61 0.2K
12:10 8.61 8.61 8.61 8.61 3.3K
12:11 8.60 8.60 8.59 8.59 0.6K
12:12 8.59 8.60 8.59 8.60 0.5K
12:13 8.59 8.60 8.59 8.60 2.0K
12:15 8.60 8.60 8.60 8.60 0.8K
12:16 8.60 8.60 8.59 8.60 3.7K
12:17 8.60 8.61 8.59 8.61 4.7K
12:18 8.61 8.61 8.61 8.61 2.3K
12:20 8.61 8.61 8.61 8.61 3.2K
12:21 8.61 8.61 8.61 8.61 9.6K
12:23 8.61 8.61 8.60 8.61 1.6K
12:24 8.60 8.61 8.60 8.61 2.5K
12:25 8.60 8.61 8.60 8.61 13.8K
12:26 8.61 8.61 8.61 8.60 17.2K
12:27 8.60 8.60 8.60 8.60 3.2K
12:28 8.59 8.59 8.59 8.59 4.1K
12:29 8.59 8.59 8.59 8.59 2.2K
12:30 8.59 8.59 8.59 8.59 3.5K
12:31 8.59 8.59 8.58 8.57 6.9K
12:32 8.57 8.60 8.57 8.60 12.0K
12:33 8.62 8.62 8.62 8.62 4.9K
12:34 8.64 8.65 8.64 8.65 29.9K
12:35 8.65 8.65 8.65 8.65 9.9K
12:36 8.65 8.66 8.65 8.66 23.5K
12:37 8.66 8.66 8.66 8.65 3.6K
12:38 8.64 8.64 8.64 8.64 3.2K
12:40 8.63 8.63 8.63 8.63 4.5K
12:41 8.63 8.63 8.62 8.62 0.6K
12:42 8.63 8.64 8.63 8.64 4.8K
12:43 8.64 8.64 8.63 8.63 11.0K
12:44 8.63 8.67 8.63 8.67 8.7K
12:45 8.67 8.73 8.67 8.73 13.7K
12:46 8.72 8.72 8.71 8.71 6.0K
12:47 8.70 8.70 8.70 8.70 5.6K
12:48 8.70 8.70 8.70 8.70 0.7K
12:49 8.70 8.70 8.70 8.70 1.5K
12:50 8.70 8.70 8.70 8.70 0.4K
12:51 8.70 8.70 8.70 8.70 0.8K
12:52 8.70 8.70 8.70 8.70 0.9K
12:53 8.70 8.70 8.69 8.69 3.3K
12:54 8.69 8.69 8.67 8.68 5.5K
12:55 8.68 8.68 8.67 8.67 1.2K
12:56 8.67 8.67 8.64 8.64 3.8K
12:57 8.64 8.64 8.64 8.63 6.8K
12:58 8.64 8.66 8.63 8.66 10.1K
12:59 8.66 8.66 8.66 8.65 1.1K
13:00 8.66 8.66 8.64 8.64 7.8K
13:01 8.65 8.65 8.65 8.66 2.0K
13:02 8.64 8.65 8.64 8.65 9.5K
13:03 8.65 8.65 8.64 8.64 2.7K
13:04 8.65 8.65 8.64 8.64 1.1K
13:05 8.65 8.65 8.64 8.64 1.6K
13:06 8.65 8.65 8.65 8.65 2.9K
13:07 8.65 8.65 8.65 8.65 2.4K
13:08 8.66 8.66 8.66 8.65 2.0K
13:09 8.66 8.66 8.66 8.65 0.6K
13:10 8.66 8.66 8.66 8.66 0.8K
13:11 8.66 8.66 8.66 8.65 2.7K
13:13 8.65 8.65 8.64 8.64 3.4K
13:14 8.64 8.64 8.63 8.63 1.8K
13:15 8.64 8.64 8.63 8.63 1.0K
13:16 8.64 8.65 8.64 8.65 10.2K
13:17 8.66 8.66 8.66 8.66 0.4K
13:18 8.66 8.66 8.66 8.66 1.1K
13:19 8.66 8.66 8.66 8.65 0.9K
13:20 8.65 8.65 8.65 8.65 3.6K
13:21 8.65 8.65 8.65 8.65 4.7K
13:23 8.66 8.66 8.66 8.65 1.2K
13:24 8.66 8.66 8.66 8.66 3.9K
13:25 8.66 8.66 8.66 8.66 3.7K
13:26 8.66 8.66 8.66 8.66 0.3K
13:27 8.66 8.66 8.66 8.65 0.3K
13:28 8.65 8.65 8.64 8.64 5.9K
13:29 8.64 8.64 8.64 8.64 0.7K
13:30 8.64 8.66 8.64 8.65 5.4K
13:32 8.66 8.66 8.66 8.66 0.2K
13:33 8.65 8.65 8.65 8.65 4.5K
13:34 8.65 8.65 8.65 8.65 2.5K
13:36 8.65 8.65 8.65 8.65 3.6K
13:37 8.65 8.65 8.65 8.65 6.8K
13:38 8.64 8.65 8.64 8.65 4.6K
13:39 8.65 8.65 8.63 8.63 5.5K
13:40 8.64 8.65 8.64 8.65 2.8K
13:41 8.65 8.66 8.65 8.65 4.1K
13:42 8.66 8.66 8.66 8.65 0.2K
13:43 8.66 8.66 8.66 8.65 0.9K
13:44 8.65 8.65 8.65 8.65 1.8K
13:45 8.65 8.65 8.65 8.65 3.4K
13:46 8.66 8.66 8.66 8.65 0.5K
13:47 8.66 8.66 8.66 8.66 2.3K
13:48 8.66 8.69 8.66 8.69 6.4K
13:50 8.69 8.70 8.69 8.70 2.7K
13:51 8.70 8.70 8.69 8.69 1.3K
13:52 8.69 8.70 8.69 8.70 3.7K
13:54 8.69 8.70 8.69 8.70 1.5K
13:55 8.69 8.69 8.67 8.66 15.4K
13:56 8.66 8.66 8.64 8.64 3.1K
13:57 8.65 8.65 8.64 8.65 0.5K
13:58 8.65 8.65 8.64 8.65 0.7K
13:59 8.65 8.65 8.64 8.65 1.2K
14:00 8.65 8.65 8.64 8.65 10.6K
14:01 8.66 8.66 8.66 8.66 2.9K
14:02 8.66 8.66 8.66 8.66 2.2K
14:03 8.66 8.66 8.66 8.65 0.5K
14:06 8.66 8.66 8.66 8.66 1.2K
14:07 8.66 8.66 8.66 8.66 0.8K
14:08 8.66 8.66 8.66 8.65 1.3K
14:09 8.66 8.66 8.66 8.65 15.4K
14:10 8.66 8.66 8.66 8.65 0.6K
14:12 8.64 8.64 8.64 8.64 5.6K
14:13 8.63 8.63 8.63 8.63 2.2K
14:14 8.64 8.64 8.64 8.64 4.1K
14:15 8.64 8.64 8.64 8.64 3.7K
14:16 8.65 8.65 8.64 8.64 0.5K
14:17 8.64 8.64 8.64 8.64 0.5K
14:18 8.65 8.65 8.65 8.65 0.7K
14:19 8.65 8.65 8.65 8.65 0.5K
14:20 8.65 8.65 8.65 8.65 0.9K
14:21 8.65 8.65 8.65 8.65 1.2K
14:22 8.65 8.66 8.65 8.66 4.0K
14:23 8.66 8.66 8.66 8.66 0.1K
14:24 8.67 8.67 8.67 8.66 2.9K
14:26 8.67 8.67 8.67 8.67 2.2K
14:27 8.69 8.69 8.69 8.69 2.1K
14:28 8.69 8.69 8.69 8.69 2.0K
14:30 8.68 8.68 8.68 8.68 12.1K
14:31 8.68 8.68 8.68 8.68 0.2K
14:32 8.68 8.69 8.68 8.69 3.9K
14:33 8.69 8.69 8.69 8.69 3.4K
14:35 8.69 8.69 8.69 8.69 0.8K
14:36 8.69 8.69 8.68 8.68 1.7K
14:37 8.68 8.69 8.68 8.69 0.8K
14:38 8.69 8.69 8.68 8.69 1.4K
14:39 8.68 8.68 8.68 8.68 20.6K
14:40 8.68 8.71 8.68 8.71 32.8K
14:41 8.71 8.71 8.71 8.71 10.8K
14:42 8.71 8.71 8.71 8.71 0.3K
14:43 8.71 8.71 8.71 8.71 1.8K
14:44 8.71 8.71 8.71 8.71 7.7K
14:45 8.70 8.71 8.70 8.71 2.9K
14:46 8.71 8.71 8.71 8.71 1.9K
14:47 8.71 8.71 8.71 8.71 1.2K
14:48 8.71 8.71 8.71 8.71 1.1K
14:49 8.71 8.71 8.71 8.71 1.9K
14:50 8.71 8.71 8.70 8.71 7.4K
14:51 8.71 8.71 8.70 8.71 12.3K
14:52 8.71 8.71 8.71 8.71 1.0K
14:53 8.70 8.70 8.70 8.70 12.8K
14:55 8.71 8.71 8.71 8.71 14.1K
14:56 8.71 8.71 8.70 8.70 5.1K
14:57 8.71 8.71 8.71 8.71 0.5K
14:58 8.71 8.72 8.71 8.72 3.2K
14:59 8.71 8.71 8.71 8.71 5.6K
15:00 8.71 8.71 8.70 8.70 6.7K
15:02 8.69 8.69 8.69 8.69 1.0K
15:03 8.69 8.69 8.69 8.69 0.3K
15:04 8.69 8.70 8.69 8.70 1.5K
15:05 8.70 8.70 8.69 8.70 1.8K
15:06 8.70 8.70 8.69 8.70 1.7K
15:07 8.70 8.70 8.70 8.70 0.8K
15:08 8.70 8.70 8.69 8.70 1.2K
15:09 8.70 8.70 8.68 8.69 5.9K
15:10 8.69 8.69 8.68 8.69 0.6K
15:11 8.68 8.70 8.68 8.70 14.1K
15:12 8.70 8.70 8.70 8.70 4.7K
15:13 8.70 8.70 8.70 8.70 0.1K
15:14 8.70 8.70 8.70 8.70 2.7K
15:15 8.70 8.70 8.70 8.70 0.4K
15:16 8.70 8.70 8.70 8.70 1.0K
15:17 8.70 8.70 8.70 8.70 2.4K
15:18 8.70 8.70 8.70 8.70 33.9K
15:19 8.70 8.70 8.70 8.70 1.3K
15:20 8.70 8.70 8.68 8.68 13.0K
15:21 8.68 8.68 8.68 8.68 4.9K
15:22 8.68 8.68 8.68 8.68 5.5K
15:23 8.69 8.69 8.69 8.69 8.3K
15:24 8.69 8.69 8.69 8.69 2.7K
15:25 8.69 8.69 8.69 8.69 10.1K
15:26 8.69 8.69 8.67 8.68 13.4K
15:27 8.67 8.67 8.67 8.67 15.6K
15:28 8.67 8.67 8.67 8.67 10.9K
15:29 8.67 8.67 8.67 8.67 2.3K
15:30 8.66 8.66 8.66 8.66 13.9K
15:31 8.67 8.67 8.67 8.66 11.6K
15:32 8.67 8.67 8.67 8.66 5.8K
15:33 8.66 8.66 8.66 8.65 5.1K
15:34 8.66 8.66 8.66 8.65 0.9K
15:35 8.66 8.66 8.66 8.65 2.0K
15:36 8.65 8.66 8.65 8.65 2.5K
15:37 8.66 8.66 8.66 8.66 3.6K
15:38 8.66 8.66 8.66 8.65 2.2K
15:39 8.66 8.66 8.66 8.65 4.7K
15:40 8.66 8.66 8.66 8.65 1.6K
15:41 8.66 8.66 8.66 8.65 12.3K
15:42 8.66 8.66 8.64 8.64 24.4K
15:43 8.64 8.65 8.64 8.65 61.7K
15:44 8.66 8.67 8.66 8.66 68.0K
15:45 8.66 8.68 8.66 8.68 16.8K
15:46 8.68 8.68 8.67 8.67 11.1K
15:47 8.66 8.67 8.66 8.66 3.5K
15:48 8.67 8.67 8.67 8.66 8.2K
15:49 8.67 8.67 8.67 8.67 12.5K
15:50 8.67 8.69 8.67 8.69 32.1K
15:51 8.69 8.69 8.67 8.67 27.2K
15:52 8.67 8.68 8.67 8.68 16.1K
15:53 8.68 8.68 8.67 8.67 19.4K
15:54 8.67 8.69 8.67 8.69 33.6K
15:55 8.68 8.69 8.67 8.69 26.4K
15:56 8.69 8.69 8.68 8.69 7.9K
15:57 8.69 8.69 8.68 8.69 14.8K
15:58 8.69 8.70 8.68 8.70 68.2K
15:59 8.69 8.70 8.67 8.67 332.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available