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 9.03 9.03 9.03 9.03 8.9K
09:32 9.02 9.03 9.02 9.03 8.6K
09:33 9.03 9.03 9.03 9.03 0.3K
09:34 9.04 9.04 9.04 9.04 0.9K
09:35 9.06 9.06 9.06 9.06 2.4K
09:36 9.06 9.06 9.05 9.05 5.8K
09:37 9.06 9.07 9.06 9.07 3.3K
09:39 9.04 9.04 9.04 9.04 1.1K
09:40 9.05 9.05 9.05 9.05 2.6K
09:41 9.04 9.04 9.04 9.04 1.8K
09:43 9.04 9.04 9.04 9.04 1.8K
09:45 9.04 9.05 9.04 9.05 0.7K
09:46 9.05 9.05 9.05 9.05 1.2K
09:47 9.04 9.04 9.03 9.04 2.3K
09:48 9.03 9.04 9.03 9.04 1.3K
09:49 9.03 9.03 9.02 9.02 2.8K
09:52 9.02 9.02 9.02 9.02 0.9K
09:54 9.02 9.02 9.02 9.02 0.6K
09:56 9.01 9.01 9.01 9.01 0.7K
09:57 9.01 9.01 9.00 9.00 0.9K
09:58 9.00 9.01 9.00 9.01 1.1K
09:59 9.00 9.01 9.00 9.01 0.9K
10:00 9.01 9.01 9.01 9.01 1.3K
10:02 9.01 9.01 9.01 9.01 1.6K
10:03 9.00 9.00 8.99 8.99 2.8K
10:04 8.98 8.98 8.97 8.97 5.2K
10:05 8.97 8.98 8.97 8.98 2.8K
10:07 8.98 8.98 8.97 8.97 1.4K
10:08 8.97 8.97 8.97 8.97 0.6K
10:09 8.97 8.97 8.96 8.96 0.7K
10:10 8.97 8.97 8.97 8.97 3.4K
10:11 8.97 8.97 8.97 8.97 1.1K
10:12 8.97 8.97 8.96 8.96 0.5K
10:13 8.97 8.97 8.97 8.97 0.4K
10:14 8.96 8.96 8.96 8.96 2.0K
10:15 8.96 8.97 8.96 8.97 3.7K
10:16 8.98 8.98 8.97 8.97 1.6K
10:17 8.98 8.98 8.98 8.98 1.5K
10:18 8.99 8.99 8.99 8.99 0.6K
10:19 8.99 8.99 8.99 8.99 0.5K
10:20 8.99 8.99 8.98 8.98 1.4K
10:21 8.97 8.97 8.97 8.97 0.6K
10:23 8.96 8.97 8.96 8.97 1.6K
10:24 8.97 8.97 8.97 8.97 0.3K
10:25 8.97 8.98 8.97 8.98 4.4K
10:27 8.97 8.97 8.97 8.97 0.7K
10:29 8.97 8.97 8.96 8.96 1.7K
10:30 8.96 8.96 8.96 8.96 1.8K
10:31 8.96 8.96 8.96 8.96 0.6K
10:33 8.96 8.97 8.96 8.97 0.4K
10:34 8.97 8.97 8.97 8.97 3.7K
10:36 8.97 8.98 8.97 8.98 4.0K
10:37 8.98 8.98 8.98 8.98 0.3K
10:38 8.98 8.98 8.97 8.98 0.9K
10:39 8.97 8.97 8.96 8.96 4.6K
10:40 8.96 8.96 8.96 8.96 0.8K
10:42 8.95 8.95 8.95 8.95 0.7K
10:43 8.96 8.96 8.96 8.96 0.9K
10:44 8.96 8.96 8.96 8.96 1.0K
10:45 8.96 8.96 8.95 8.96 1.1K
10:46 8.96 8.96 8.96 8.96 0.3K
10:47 8.96 8.96 8.96 8.96 0.6K
10:48 8.96 8.96 8.96 8.96 1.8K
10:49 8.96 8.96 8.96 8.96 0.3K
10:50 8.96 8.96 8.96 8.96 1.3K
10:52 8.96 8.96 8.96 8.96 1.3K
10:53 8.96 8.96 8.96 8.96 0.8K
10:54 8.96 8.96 8.96 8.96 0.9K
10:55 8.96 8.96 8.96 8.96 1.6K
10:56 8.96 8.96 8.95 8.95 2.1K
10:57 8.95 8.95 8.94 8.94 3.9K
10:58 8.94 8.94 8.94 8.94 0.7K
10:59 8.94 8.94 8.94 8.94 0.9K
11:00 8.94 8.94 8.93 8.93 3.9K
11:01 8.93 8.93 8.93 8.93 0.6K
11:02 8.94 8.96 8.94 8.96 7.2K
11:04 8.96 8.96 8.96 8.96 1.1K
11:05 8.96 8.96 8.96 8.96 0.1K
11:06 8.96 8.96 8.96 8.96 1.3K
11:08 8.96 8.96 8.96 8.96 1.2K
11:11 8.96 8.96 8.96 8.96 0.3K
11:12 8.95 8.95 8.95 8.95 1.3K
11:13 8.94 8.94 8.94 8.94 0.9K
11:14 8.94 8.94 8.94 8.94 2.2K
11:15 8.93 8.93 8.93 8.93 0.4K
11:16 8.93 8.93 8.93 8.93 0.5K
11:17 8.93 8.93 8.93 8.93 2.7K
11:18 8.93 8.93 8.93 8.93 2.8K
11:21 8.93 8.93 8.93 8.93 1.4K
11:22 8.93 8.94 8.93 8.94 5.6K
11:23 8.94 8.95 8.94 8.94 3.5K
11:25 8.96 8.96 8.96 8.96 13.7K
11:26 8.95 8.95 8.95 8.95 10.8K
11:27 8.96 8.96 8.96 8.96 0.8K
11:28 8.96 8.96 8.96 8.96 0.7K
11:29 8.96 8.96 8.96 8.96 1.6K
11:30 8.96 8.96 8.96 8.96 2.0K
11:31 8.96 8.96 8.96 8.96 1.1K
11:32 8.97 8.97 8.97 8.97 3.4K
11:33 8.98 8.98 8.98 8.98 1.1K
11:35 8.97 8.97 8.97 8.97 1.0K
11:37 8.98 8.98 8.98 8.98 0.7K
11:38 8.98 8.98 8.98 8.98 0.5K
11:39 8.98 8.98 8.98 8.98 3.1K
11:40 8.98 8.98 8.98 8.98 0.4K
11:41 8.98 8.98 8.98 8.98 1.1K
11:42 8.98 8.98 8.98 8.98 0.9K
11:43 8.97 8.97 8.97 8.97 1.2K
11:44 8.96 8.96 8.96 8.96 0.3K
11:45 8.97 8.98 8.97 8.98 2.5K
11:46 8.98 8.98 8.98 8.98 0.2K
11:47 8.97 8.97 8.97 8.97 0.5K
11:48 8.98 8.98 8.98 8.98 0.3K
11:49 8.97 8.97 8.97 8.97 1.9K
11:52 8.98 8.98 8.97 8.97 1.1K
11:54 8.97 8.97 8.97 8.97 0.4K
11:55 8.98 8.98 8.98 8.98 0.7K
11:56 8.98 8.98 8.98 8.98 0.5K
11:57 8.98 8.98 8.98 8.98 0.3K
11:58 8.98 8.98 8.98 8.98 6.4K
12:01 8.98 8.98 8.98 8.98 2.1K
12:03 8.98 8.98 8.98 8.98 0.7K
12:04 8.98 8.98 8.98 8.98 0.4K
12:05 8.98 8.98 8.98 8.98 1.2K
12:06 8.98 8.98 8.98 8.98 0.2K
12:07 8.98 8.99 8.97 8.99 3.5K
12:08 8.99 8.99 8.99 8.99 0.5K
12:09 8.99 8.99 8.99 8.99 1.2K
12:12 9.00 9.00 9.00 8.99 4.7K
12:15 8.99 9.01 8.99 9.01 5.1K
12:16 9.01 9.01 9.00 9.01 3.4K
12:17 9.01 9.01 9.00 9.00 2.8K
12:21 8.99 8.99 8.99 8.99 0.6K
12:23 9.00 9.00 9.00 8.99 0.7K
12:24 9.00 9.00 8.99 8.99 4.8K
12:26 9.00 9.00 9.00 9.00 0.7K
12:29 9.00 9.00 9.00 8.99 0.9K
12:30 9.00 9.00 9.00 8.99 0.6K
12:32 8.99 8.99 8.99 8.99 0.3K
12:33 8.99 8.99 8.99 8.99 0.8K
12:35 8.99 8.99 8.99 8.99 0.6K
12:36 9.00 9.00 9.00 8.99 0.6K
12:37 9.00 9.00 9.00 8.99 0.7K
12:38 9.00 9.00 9.00 8.99 2.7K
12:39 8.99 9.00 8.99 9.00 3.6K
12:40 9.00 9.01 9.00 9.01 4.3K
12:42 9.01 9.01 9.01 9.01 0.4K
12:43 9.01 9.01 9.01 9.01 0.3K
12:45 9.00 9.01 9.00 9.01 0.8K
12:47 9.01 9.01 9.01 9.01 0.6K
12:48 9.01 9.01 9.01 9.01 0.7K
12:49 9.01 9.01 9.01 9.01 0.6K
12:50 9.01 9.01 9.01 9.01 0.9K
12:51 9.00 9.00 9.00 8.99 3.7K
12:53 9.00 9.00 9.00 8.99 0.1K
12:54 8.99 8.99 8.99 8.99 1.5K
12:55 8.99 8.99 8.99 8.99 3.4K
12:56 8.98 8.98 8.98 8.98 0.9K
12:58 8.99 8.99 8.99 8.99 0.5K
12:59 8.99 8.99 8.99 8.99 0.8K
13:00 8.99 8.99 8.99 8.99 0.9K
13:01 9.00 9.00 9.00 8.99 5.1K
13:03 9.00 9.00 9.00 9.00 0.6K
13:05 9.00 9.00 9.00 8.99 0.5K
13:06 9.00 9.01 9.00 9.01 6.3K
13:09 9.00 9.00 9.00 9.00 0.6K
13:10 9.00 9.00 9.00 9.00 0.2K
13:11 9.00 9.00 9.00 9.00 0.2K
13:12 9.01 9.01 9.01 9.01 0.4K
13:13 9.01 9.01 9.01 9.01 7.7K
13:14 9.02 9.02 9.02 9.02 0.2K
13:15 9.02 9.02 9.01 9.02 2.8K
13:19 9.02 9.02 9.02 9.02 0.4K
13:20 9.01 9.01 9.01 9.01 2.5K
13:22 9.02 9.03 9.02 9.03 4.2K
13:23 9.03 9.03 9.03 9.03 0.7K
13:24 9.03 9.03 9.03 9.03 1.1K
13:26 9.04 9.04 9.04 9.04 4.3K
13:30 9.04 9.04 9.04 9.04 1.3K
13:33 9.04 9.04 9.04 9.04 1.0K
13:34 9.04 9.04 9.04 9.04 0.5K
13:35 9.04 9.04 9.04 9.04 0.8K
13:36 9.04 9.05 9.04 9.05 20.5K
13:38 9.05 9.05 9.05 9.05 0.1K
13:39 9.04 9.04 9.04 9.04 1.4K
13:40 9.05 9.05 9.05 9.05 0.7K
13:41 9.04 9.04 9.04 9.04 0.4K
13:42 9.05 9.05 9.04 9.04 1.9K
13:43 9.04 9.04 9.04 9.04 6.7K
13:44 9.04 9.04 9.04 9.04 0.6K
13:45 9.04 9.04 9.04 9.04 1.0K
13:46 9.04 9.04 9.04 9.04 0.4K
13:47 9.04 9.04 9.04 9.04 0.6K
13:48 9.04 9.04 9.03 9.03 1.4K
13:49 9.04 9.04 9.04 9.04 0.2K
13:50 9.03 9.04 9.03 9.04 3.3K
13:51 9.05 9.05 9.05 9.05 6.8K
13:52 9.05 9.05 9.05 9.05 2.1K
13:53 9.05 9.05 9.05 9.05 0.8K
13:54 9.05 9.05 9.05 9.05 0.5K
13:55 9.05 9.05 9.05 9.05 1.0K
13:56 9.05 9.05 9.05 9.05 0.6K
13:57 9.05 9.05 9.04 9.04 2.3K
13:59 9.04 9.04 9.04 9.04 2.5K
14:00 9.04 9.05 9.04 9.05 5.8K
14:02 9.05 9.05 9.04 9.04 5.5K
14:03 9.04 9.04 9.04 9.04 2.0K
14:04 9.04 9.05 9.04 9.05 8.4K
14:05 9.05 9.05 9.05 9.05 2.2K
14:06 9.05 9.05 9.05 9.05 0.5K
14:07 9.05 9.05 9.05 9.05 1.2K
14:08 9.04 9.04 9.04 9.04 1.1K
14:09 9.03 9.03 9.03 9.03 0.6K
14:10 9.03 9.03 9.03 9.03 1.9K
14:12 9.03 9.04 9.03 9.04 1.2K
14:13 9.03 9.03 9.03 9.03 1.2K
14:14 9.04 9.04 9.03 9.04 2.0K
14:15 9.03 9.04 9.03 9.04 0.6K
14:16 9.03 9.04 9.03 9.04 1.8K
14:17 9.03 9.03 9.03 9.03 0.5K
14:18 9.03 9.03 9.03 9.03 1.4K
14:19 9.04 9.04 9.03 9.03 1.1K
14:20 9.04 9.04 9.03 9.03 0.5K
14:21 9.06 9.06 9.06 9.06 31.2K
14:22 9.07 9.07 9.07 9.07 0.6K
14:23 9.07 9.07 9.07 9.07 0.4K
14:24 9.07 9.07 9.07 9.07 0.2K
14:25 9.07 9.07 9.07 9.07 1.5K
14:26 9.07 9.07 9.06 9.06 2.4K
14:27 9.06 9.07 9.06 9.07 7.7K
14:28 9.07 9.07 9.07 9.07 1.5K
14:29 9.07 9.07 9.07 9.07 0.7K
14:30 9.07 9.07 9.06 9.06 1.8K
14:31 9.07 9.07 9.07 9.07 2.1K
14:32 9.07 9.07 9.07 9.07 3.1K
14:33 9.07 9.07 9.06 9.06 1.3K
14:34 9.06 9.07 9.06 9.07 2.2K
14:35 9.07 9.07 9.07 9.07 5.0K
14:36 9.08 9.08 9.08 9.07 1.4K
14:37 9.08 9.08 9.08 9.07 0.9K
14:38 9.08 9.08 9.08 9.07 0.7K
14:39 9.08 9.08 9.08 9.07 0.9K
14:40 9.08 9.08 9.08 9.08 0.9K
14:41 9.08 9.08 9.08 9.07 1.0K
14:42 9.08 9.08 9.08 9.07 5.3K
14:43 9.07 9.07 9.07 9.07 2.2K
14:44 9.07 9.07 9.07 9.07 1.2K
14:45 9.07 9.07 9.07 9.07 0.7K
14:46 9.08 9.08 9.08 9.07 0.8K
14:47 9.08 9.08 9.08 9.07 1.0K
14:48 9.07 9.07 9.07 9.07 2.5K
14:49 9.07 9.07 9.07 9.07 0.3K
14:50 9.07 9.07 9.07 9.07 3.2K
14:51 9.07 9.07 9.06 9.06 1.0K
14:52 9.07 9.07 9.07 9.07 0.9K
14:53 9.06 9.06 9.06 9.06 1.1K
14:54 9.06 9.06 9.06 9.06 0.9K
14:55 9.07 9.07 9.06 9.06 12.8K
14:58 9.05 9.05 9.05 9.05 1.4K
14:59 9.06 9.06 9.06 9.06 0.1K
15:00 9.06 9.06 9.06 9.06 4.0K
15:01 9.06 9.06 9.06 9.06 6.1K
15:02 9.07 9.07 9.07 9.07 0.6K
15:03 9.07 9.07 9.07 9.07 2.1K
15:04 9.06 9.06 9.06 9.06 0.2K
15:05 9.07 9.07 9.07 9.07 1.4K
15:06 9.06 9.07 9.06 9.07 2.3K
15:08 9.07 9.07 9.07 9.07 0.9K
15:09 9.07 9.07 9.06 9.06 2.2K
15:10 9.07 9.07 9.07 9.07 1.5K
15:11 9.07 9.07 9.07 9.07 1.2K
15:12 9.07 9.07 9.06 9.06 2.0K
15:13 9.07 9.07 9.06 9.07 6.2K
15:14 9.07 9.07 9.06 9.06 2.3K
15:15 9.07 9.08 9.07 9.07 11.4K
15:16 9.08 9.09 9.08 9.09 5.6K
15:17 9.08 9.08 9.08 9.07 1.8K
15:18 9.08 9.08 9.08 9.07 0.6K
15:19 9.08 9.08 9.08 9.07 0.9K
15:20 9.07 9.07 9.07 9.07 0.5K
15:21 9.08 9.08 9.08 9.07 2.4K
15:22 9.07 9.07 9.07 9.07 0.4K
15:23 9.08 9.08 9.08 9.07 3.5K
15:24 9.08 9.08 9.08 9.07 1.7K
15:25 9.08 9.08 9.08 9.07 1.3K
15:26 9.08 9.08 9.08 9.07 1.7K
15:27 9.08 9.08 9.08 9.08 1.9K
15:28 9.07 9.08 9.07 9.07 4.3K
15:29 9.08 9.08 9.08 9.07 2.3K
15:30 9.08 9.08 9.08 9.07 2.5K
15:31 9.09 9.10 9.09 9.10 20.2K
15:32 9.10 9.10 9.10 9.10 1.1K
15:33 9.10 9.10 9.10 9.10 3.6K
15:34 9.10 9.10 9.10 9.10 0.9K
15:35 9.10 9.11 9.10 9.11 10.9K
15:36 9.11 9.11 9.11 9.11 2.0K
15:37 9.10 9.11 9.10 9.11 3.5K
15:38 9.11 9.11 9.11 9.11 1.3K
15:39 9.11 9.11 9.11 9.11 2.3K
15:40 9.11 9.11 9.10 9.11 3.1K
15:41 9.11 9.11 9.10 9.11 2.3K
15:42 9.10 9.12 9.10 9.12 14.1K
15:43 9.12 9.13 9.12 9.13 4.0K
15:44 9.13 9.13 9.13 9.13 2.3K
15:45 9.13 9.13 9.12 9.12 6.9K
15:46 9.13 9.13 9.12 9.12 1.5K
15:47 9.13 9.13 9.12 9.13 3.7K
15:48 9.13 9.13 9.12 9.12 2.8K
15:49 9.12 9.12 9.11 9.11 17.6K
15:50 9.10 9.11 9.10 9.11 14.2K
15:51 9.11 9.11 9.10 9.10 2.2K
15:52 9.10 9.11 9.10 9.11 3.6K
15:53 9.10 9.10 9.09 9.09 11.4K
15:54 9.10 9.10 9.07 9.08 16.2K
15:55 9.08 9.08 9.08 9.07 6.1K
15:56 9.07 9.08 9.07 9.08 17.0K
15:57 9.08 9.08 9.08 9.07 9.7K
15:58 9.07 9.07 9.07 9.07 20.8K
15:59 9.07 9.09 9.07 9.08 305.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available