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 9.11 9.11 9.11 9.11 14.4K
09:32 9.09 9.09 9.09 9.09 0.9K
09:33 9.09 9.09 9.09 9.09 0.3K
09:34 9.09 9.09 9.09 9.09 0.2K
09:35 9.11 9.11 9.09 9.09 0.2K
09:36 9.09 9.09 9.09 9.09 0.8K
09:39 9.09 9.11 9.09 9.11 5.1K
09:40 9.10 9.12 9.10 9.12 6.0K
09:41 9.14 9.15 9.14 9.15 2.1K
09:42 9.15 9.15 9.14 9.14 6.1K
09:44 9.14 9.14 9.14 9.14 0.2K
09:45 9.13 9.13 9.13 9.13 7.1K
09:47 9.12 9.12 9.12 9.12 0.3K
09:48 9.13 9.13 9.13 9.13 0.3K
09:49 9.12 9.12 9.10 9.10 3.8K
09:50 9.10 9.10 9.10 9.10 3.5K
09:53 9.10 9.11 9.10 9.10 2.9K
09:54 9.10 9.10 9.10 9.10 0.6K
09:55 9.10 9.10 9.10 9.10 0.4K
09:56 9.11 9.11 9.11 9.11 0.2K
09:57 9.11 9.11 9.11 9.11 1.1K
09:59 9.12 9.12 9.12 9.12 0.2K
10:00 9.12 9.12 9.12 9.12 1.7K
10:01 9.12 9.12 9.12 9.12 0.9K
10:02 9.11 9.11 9.11 9.11 1.3K
10:03 9.10 9.10 9.10 9.10 0.2K
10:04 9.10 9.10 9.09 9.09 1.2K
10:05 9.10 9.11 9.10 9.11 3.6K
10:07 9.10 9.10 9.10 9.10 1.0K
10:08 9.10 9.10 9.10 9.09 1.1K
10:09 9.09 9.09 9.09 9.09 1.5K
10:10 9.09 9.09 9.08 9.07 1.5K
10:11 9.08 9.08 9.08 9.08 0.3K
10:12 9.08 9.08 9.08 9.08 1.2K
10:13 9.09 9.09 9.09 9.09 0.4K
10:14 9.08 9.08 9.08 9.08 1.1K
10:15 9.08 9.08 9.08 9.08 1.3K
10:17 9.09 9.09 9.09 9.09 0.2K
10:18 9.09 9.09 9.09 9.09 1.2K
10:19 9.10 9.10 9.10 9.10 0.9K
10:20 9.11 9.11 9.11 9.11 0.4K
10:21 9.10 9.10 9.10 9.10 1.5K
10:23 9.10 9.10 9.10 9.10 0.2K
10:24 9.10 9.11 9.10 9.10 2.3K
10:28 9.10 9.11 9.10 9.11 1.4K
10:29 9.10 9.10 9.09 9.10 2.1K
10:32 9.11 9.11 9.11 9.11 0.4K
10:33 9.10 9.10 9.10 9.10 2.2K
10:35 9.11 9.11 9.11 9.10 0.6K
10:37 9.11 9.11 9.11 9.11 0.2K
10:38 9.11 9.11 9.11 9.11 0.2K
10:39 9.11 9.11 9.11 9.11 0.4K
10:40 9.11 9.11 9.11 9.11 0.2K
10:41 9.11 9.11 9.11 9.11 0.4K
10:42 9.10 9.11 9.10 9.11 19.6K
10:43 9.11 9.11 9.11 9.11 0.6K
10:44 9.10 9.10 9.10 9.10 0.8K
10:46 9.11 9.11 9.11 9.11 0.2K
10:47 9.09 9.09 9.09 9.09 3.1K
10:48 9.09 9.09 9.09 9.09 0.4K
10:49 9.09 9.09 9.09 9.09 1.4K
10:51 9.09 9.09 9.09 9.09 0.4K
10:52 9.09 9.09 9.08 9.08 0.3K
10:53 9.09 9.10 9.08 9.09 7.8K
10:54 9.10 9.10 9.10 9.10 0.7K
10:57 9.09 9.09 9.09 9.09 1.4K
10:58 9.09 9.09 9.09 9.09 1.4K
10:59 9.09 9.09 9.09 9.09 0.5K
11:01 9.09 9.09 9.09 9.09 0.1K
11:02 9.12 9.13 9.12 9.13 34.4K
11:03 9.13 9.13 9.13 9.13 31.8K
11:04 9.13 9.13 9.13 9.13 0.7K
11:05 9.13 9.13 9.13 9.13 1.1K
11:07 9.13 9.14 9.13 9.14 4.2K
11:09 9.14 9.14 9.14 9.14 0.5K
11:10 9.14 9.14 9.14 9.14 2.9K
11:11 9.14 9.14 9.14 9.14 2.2K
11:13 9.14 9.14 9.14 9.14 0.8K
11:15 9.13 9.14 9.13 9.14 0.9K
11:16 9.14 9.14 9.14 9.14 4.5K
11:17 9.14 9.14 9.14 9.14 0.4K
11:18 9.14 9.14 9.14 9.14 0.1K
11:19 9.14 9.14 9.14 9.14 1.6K
11:21 9.14 9.14 9.14 9.14 5.8K
11:24 9.14 9.14 9.13 9.13 0.3K
11:25 9.14 9.16 9.14 9.16 6.3K
11:27 9.16 9.16 9.16 9.16 4.6K
11:28 9.16 9.16 9.16 9.16 0.7K
11:29 9.17 9.18 9.17 9.18 18.8K
11:30 9.16 9.16 9.16 9.16 1.4K
11:31 9.16 9.16 9.16 9.16 0.5K
11:32 9.15 9.15 9.15 9.15 1.4K
11:34 9.16 9.16 9.16 9.15 5.1K
11:36 9.15 9.15 9.15 9.15 1.0K
11:38 9.15 9.15 9.15 9.15 0.6K
11:39 9.15 9.15 9.15 9.15 0.4K
11:41 9.15 9.15 9.15 9.15 0.5K
11:42 9.15 9.15 9.15 9.15 0.5K
11:43 9.14 9.15 9.14 9.15 0.5K
11:44 9.14 9.14 9.14 9.14 0.5K
11:45 9.15 9.15 9.15 9.15 0.7K
11:46 9.15 9.15 9.15 9.15 0.8K
11:47 9.15 9.15 9.15 9.15 0.4K
11:49 9.14 9.15 9.14 9.15 0.9K
11:50 9.15 9.15 9.15 9.15 0.6K
11:51 9.15 9.15 9.15 9.15 0.7K
11:52 9.15 9.15 9.15 9.15 0.9K
11:53 9.15 9.15 9.15 9.15 0.9K
11:54 9.15 9.15 9.14 9.14 0.9K
11:55 9.15 9.15 9.14 9.14 0.5K
11:56 9.15 9.15 9.14 9.14 0.7K
11:58 9.14 9.17 9.14 9.16 6.8K
11:59 9.17 9.18 9.17 9.18 1.3K
12:00 9.18 9.18 9.17 9.17 4.3K
12:01 9.17 9.17 9.17 9.17 1.7K
12:02 9.18 9.18 9.18 9.18 0.1K
12:03 9.18 9.18 9.18 9.18 0.9K
12:04 9.18 9.18 9.18 9.18 0.7K
12:05 9.18 9.18 9.18 9.18 0.8K
12:06 9.18 9.18 9.18 9.18 0.2K
12:07 9.17 9.17 9.17 9.16 4.3K
12:08 9.17 9.17 9.17 9.16 1.1K
12:09 9.18 9.18 9.18 9.18 3.0K
12:11 9.18 9.18 9.18 9.18 0.4K
12:13 9.18 9.18 9.18 9.18 0.2K
12:14 9.18 9.18 9.18 9.18 0.6K
12:15 9.17 9.18 9.17 9.18 0.4K
12:16 9.18 9.19 9.18 9.19 2.8K
12:17 9.19 9.19 9.19 9.19 0.8K
12:18 9.19 9.19 9.19 9.19 0.4K
12:20 9.19 9.19 9.19 9.19 0.2K
12:21 9.18 9.19 9.18 9.19 0.7K
12:23 9.19 9.19 9.18 9.19 0.4K
12:24 9.19 9.19 9.18 9.18 0.4K
12:25 9.19 9.19 9.18 9.18 2.6K
12:26 9.19 9.19 9.19 9.19 2.9K
12:27 9.19 9.19 9.19 9.19 1.7K
12:29 9.20 9.20 9.20 9.20 0.4K
12:30 9.19 9.19 9.19 9.19 0.3K
12:31 9.20 9.20 9.20 9.20 0.4K
12:32 9.20 9.20 9.20 9.20 0.7K
12:33 9.19 9.20 9.19 9.20 0.6K
12:34 9.20 9.20 9.20 9.20 0.3K
12:35 9.19 9.19 9.19 9.19 47.0K
12:37 9.18 9.19 9.18 9.18 3.1K
12:39 9.19 9.19 9.19 9.19 1.5K
12:41 9.19 9.19 9.18 9.18 4.1K
12:42 9.18 9.18 9.18 9.18 0.9K
12:44 9.18 9.18 9.18 9.18 1.8K
12:45 9.17 9.17 9.17 9.17 0.7K
12:46 9.18 9.18 9.18 9.18 1.1K
12:47 9.18 9.18 9.18 9.18 0.7K
12:48 9.18 9.18 9.18 9.18 1.0K
12:50 9.18 9.18 9.18 9.18 1.5K
12:52 9.18 9.18 9.18 9.18 0.6K
12:54 9.18 9.18 9.18 9.18 1.0K
12:55 9.18 9.18 9.18 9.18 1.0K
12:56 9.18 9.18 9.18 9.18 0.1K
12:57 9.18 9.18 9.18 9.18 0.7K
12:58 9.18 9.19 9.18 9.19 7.1K
12:59 9.19 9.19 9.19 9.19 0.2K
13:00 9.19 9.19 9.19 9.19 14.2K
13:01 9.18 9.18 9.18 9.18 0.4K
13:02 9.19 9.19 9.19 9.19 0.3K
13:03 9.19 9.19 9.19 9.19 1.0K
13:05 9.19 9.19 9.19 9.19 0.8K
13:06 9.18 9.18 9.18 9.18 3.3K
13:09 9.17 9.17 9.17 9.16 2.1K
13:10 9.17 9.17 9.17 9.16 0.2K
13:11 9.17 9.17 9.17 9.16 0.4K
13:12 9.16 9.16 9.16 9.16 0.8K
13:13 9.19 9.21 9.19 9.21 76.4K
13:14 9.22 9.22 9.22 9.22 5.8K
13:15 9.22 9.22 9.21 9.21 38.2K
13:17 9.20 9.21 9.20 9.21 11.7K
13:22 9.21 9.21 9.20 9.20 0.8K
13:24 9.20 9.20 9.20 9.20 1.0K
13:25 9.20 9.20 9.20 9.20 0.5K
13:26 9.20 9.21 9.20 9.21 0.5K
13:27 9.21 9.21 9.20 9.21 0.9K
13:28 9.20 9.21 9.20 9.21 0.9K
13:29 9.21 9.21 9.20 9.20 1.0K
13:31 9.20 9.20 9.20 9.20 0.5K
13:32 9.21 9.21 9.21 9.21 0.5K
13:33 9.20 9.20 9.20 9.20 0.4K
13:34 9.21 9.21 9.21 9.21 0.4K
13:35 9.21 9.21 9.21 9.21 0.5K
13:36 9.20 9.20 9.20 9.20 1.0K
13:38 9.21 9.21 9.21 9.21 1.1K
13:39 9.21 9.21 9.21 9.21 1.5K
13:40 9.21 9.22 9.21 9.22 6.2K
13:41 9.22 9.22 9.22 9.22 12.1K
13:46 9.21 9.21 9.21 9.21 4.3K
13:48 9.21 9.21 9.21 9.21 0.6K
13:49 9.20 9.20 9.20 9.20 1.1K
13:50 9.19 9.19 9.19 9.19 0.4K
13:51 9.19 9.19 9.19 9.19 2.8K
13:52 9.18 9.18 9.18 9.18 0.2K
13:53 9.18 9.18 9.18 9.18 0.5K
13:54 9.18 9.18 9.18 9.18 0.7K
13:55 9.18 9.18 9.18 9.18 0.5K
13:57 9.18 9.18 9.17 9.17 8.5K
13:58 9.18 9.18 9.18 9.18 6.1K
14:00 9.17 9.18 9.17 9.18 2.6K
14:01 9.17 9.17 9.16 9.15 7.6K
14:02 9.15 9.15 9.14 9.14 4.5K
14:03 9.15 9.15 9.15 9.15 3.5K
14:05 9.16 9.16 9.16 9.16 2.4K
14:06 9.16 9.16 9.16 9.15 0.3K
14:07 9.16 9.16 9.16 9.15 1.5K
14:09 9.16 9.16 9.16 9.16 2.9K
14:10 9.17 9.17 9.17 9.17 0.4K
14:11 9.18 9.18 9.18 9.18 0.3K
14:12 9.17 9.17 9.17 9.16 3.0K
14:13 9.16 9.16 9.16 9.16 0.1K
14:14 9.16 9.16 9.16 9.16 0.7K
14:15 9.16 9.16 9.16 9.16 0.3K
14:16 9.16 9.16 9.16 9.16 0.5K
14:17 9.16 9.16 9.16 9.15 8.3K
14:18 9.15 9.16 9.15 9.16 0.7K
14:19 9.16 9.16 9.16 9.15 0.4K
14:20 9.15 9.17 9.15 9.16 2.5K
14:21 9.16 9.16 9.16 9.16 1.6K
14:22 9.17 9.17 9.17 9.16 0.4K
14:23 9.17 9.17 9.17 9.16 1.1K
14:25 9.16 9.16 9.16 9.16 0.3K
14:26 9.16 9.16 9.16 9.16 1.2K
14:28 9.17 9.17 9.17 9.16 0.5K
14:29 9.16 9.16 9.16 9.16 0.5K
14:30 9.16 9.16 9.16 9.15 3.0K
14:31 9.16 9.16 9.16 9.16 3.0K
14:32 9.16 9.16 9.16 9.16 0.2K
14:33 9.16 9.16 9.16 9.16 5.0K
14:34 9.17 9.17 9.17 9.16 3.2K
14:35 9.17 9.18 9.17 9.18 1.4K
14:36 9.18 9.18 9.17 9.17 5.2K
14:37 9.17 9.17 9.14 9.14 4.3K
14:38 9.15 9.15 9.14 9.14 2.0K
14:39 9.14 9.14 9.14 9.14 2.4K
14:40 9.15 9.15 9.14 9.14 2.1K
14:41 9.13 9.13 9.12 9.13 7.5K
14:42 9.14 9.15 9.14 9.15 1.8K
14:43 9.15 9.15 9.15 9.15 2.8K
14:46 9.16 9.16 9.16 9.15 2.0K
14:48 9.15 9.15 9.13 9.13 12.0K
14:49 9.13 9.13 9.13 9.13 4.1K
14:50 9.13 9.13 9.11 9.11 5.6K
14:51 9.12 9.13 9.12 9.13 2.2K
14:52 9.12 9.12 9.12 9.12 3.5K
14:53 9.12 9.12 9.11 9.11 7.4K
14:54 9.10 9.10 9.10 9.10 1.0K
14:55 9.09 9.09 9.09 9.09 1.4K
14:56 9.08 9.08 9.07 9.07 2.6K
14:57 9.08 9.08 9.08 9.07 1.0K
14:58 9.08 9.09 9.08 9.09 6.6K
14:59 9.08 9.08 9.08 9.07 4.3K
15:00 9.07 9.07 9.06 9.06 2.9K
15:01 9.05 9.06 9.05 9.05 0.6K
15:02 9.06 9.07 9.06 9.07 6.9K
15:03 9.08 9.08 9.07 9.07 3.4K
15:04 9.07 9.07 9.06 9.06 8.8K
15:05 9.07 9.07 9.06 9.06 3.5K
15:06 9.06 9.06 9.06 9.06 1.0K
15:07 9.07 9.07 9.07 9.07 2.4K
15:08 9.07 9.07 9.06 9.06 3.7K
15:09 9.06 9.07 9.06 9.07 2.6K
15:10 9.07 9.07 9.07 9.07 1.9K
15:11 9.07 9.07 9.07 9.07 2.1K
15:12 9.08 9.09 9.08 9.09 2.2K
15:13 9.09 9.09 9.09 9.09 0.8K
15:14 9.09 9.10 9.08 9.08 43.1K
15:15 9.08 9.10 9.08 9.10 20.6K
15:16 9.10 9.10 9.08 9.08 18.2K
15:17 9.08 9.08 9.08 9.08 7.3K
15:18 9.07 9.07 9.07 9.07 0.7K
15:19 9.07 9.07 9.07 9.07 0.7K
15:20 9.08 9.08 9.08 9.08 1.5K
15:21 9.08 9.08 9.06 9.06 11.0K
15:22 9.07 9.07 9.06 9.06 7.1K
15:23 9.06 9.06 9.05 9.05 5.5K
15:24 9.05 9.06 9.05 9.05 47.5K
15:25 9.07 9.07 9.07 9.07 67.2K
15:26 9.08 9.08 9.08 9.07 14.1K
15:27 9.07 9.07 9.06 9.06 6.6K
15:28 9.07 9.07 9.05 9.06 3.6K
15:29 9.06 9.06 9.03 9.03 63.0K
15:30 9.03 9.04 9.03 9.04 48.8K
15:31 9.05 9.06 9.05 9.06 25.3K
15:32 9.06 9.06 9.04 9.04 37.0K
15:33 9.05 9.06 9.05 9.06 9.4K
15:34 9.05 9.07 9.05 9.07 18.6K
15:35 9.06 9.07 9.06 9.07 20.8K
15:36 9.08 9.08 9.08 9.07 64.5K
15:37 9.08 9.08 9.06 9.06 24.7K
15:39 9.06 9.06 9.06 9.06 2.6K
15:40 9.06 9.06 9.04 9.05 17.1K
15:41 9.05 9.05 9.04 9.05 5.5K
15:42 9.05 9.05 9.03 9.03 8.5K
15:43 9.02 9.03 9.02 9.02 1.7K
15:44 9.02 9.05 9.02 9.05 52.0K
15:45 9.05 9.05 9.04 9.05 8.7K
15:46 9.05 9.06 9.05 9.06 6.2K
15:47 9.06 9.06 9.06 9.06 4.6K
15:48 9.06 9.06 9.05 9.06 2.8K
15:49 9.05 9.06 9.05 9.05 6.0K
15:50 9.06 9.07 9.05 9.06 25.7K
15:51 9.06 9.06 9.05 9.05 1.7K
15:52 9.06 9.07 9.06 9.07 13.9K
15:53 9.08 9.08 9.08 9.08 27.5K
15:54 9.08 9.08 9.06 9.06 58.5K
15:55 9.05 9.06 9.04 9.06 33.6K
15:56 9.06 9.07 9.05 9.06 28.3K
15:57 9.06 9.06 9.05 9.06 13.4K
15:58 9.05 9.05 9.03 9.03 58.7K
15:59 9.03 9.04 9.02 9.03 407.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available