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 8.96 8.96 8.86 8.87 301.1K
09:31 8.88 8.88 8.76 8.77 9.8K
09:32 8.77 8.78 8.77 8.78 2.5K
09:33 8.78 8.78 8.76 8.78 8.0K
09:34 8.78 8.78 8.77 8.77 2.5K
09:35 8.77 8.80 8.77 8.78 17.5K
09:36 8.77 8.77 8.72 8.76 10.7K
09:37 8.76 8.76 8.72 8.72 11.8K
09:38 8.71 8.74 8.71 8.74 4.6K
09:39 8.71 8.71 8.71 8.71 2.2K
09:40 8.71 8.71 8.65 8.68 45.3K
09:41 8.69 8.73 8.69 8.71 14.8K
09:42 8.71 8.76 8.71 8.73 11.3K
09:43 8.72 8.72 8.71 8.71 1.9K
09:44 8.71 8.71 8.65 8.65 19.3K
09:45 8.67 8.68 8.67 8.68 10.9K
09:46 8.68 8.69 8.68 8.68 2.3K
09:47 8.68 8.70 8.68 8.70 8.6K
09:48 8.73 8.77 8.73 8.75 9.4K
09:49 8.74 8.75 8.73 8.73 19.8K
09:50 8.73 8.78 8.73 8.78 30.1K
09:51 8.77 8.77 8.76 8.77 7.0K
09:52 8.76 8.78 8.76 8.78 4.2K
09:53 8.79 8.80 8.78 8.78 4.1K
09:54 8.78 8.78 8.78 8.78 1.2K
09:55 8.78 8.78 8.78 8.78 2.0K
09:56 8.77 8.78 8.74 8.74 8.1K
09:57 8.73 8.73 8.73 8.73 1.8K
09:58 8.74 8.74 8.74 8.74 2.0K
09:59 8.75 8.75 8.75 8.74 8.0K
10:00 8.72 8.72 8.67 8.67 5.5K
10:01 8.69 8.69 8.68 8.68 5.6K
10:02 8.66 8.67 8.66 8.65 4.4K
10:03 8.65 8.65 8.65 8.65 3.5K
10:04 8.65 8.65 8.64 8.64 1.1K
10:05 8.64 8.64 8.56 8.56 36.0K
10:06 8.56 8.59 8.56 8.58 25.8K
10:07 8.59 8.59 8.59 8.59 1.2K
10:08 8.59 8.59 8.58 8.58 5.2K
10:09 8.58 8.60 8.58 8.59 7.8K
10:10 8.59 8.59 8.59 8.59 1.0K
10:11 8.59 8.59 8.58 8.59 13.6K
10:12 8.59 8.60 8.58 8.60 8.0K
10:13 8.59 8.61 8.59 8.61 32.7K
10:14 8.61 8.61 8.60 8.60 9.1K
10:15 8.60 8.60 8.56 8.56 9.8K
10:16 8.54 8.55 8.54 8.55 4.8K
10:17 8.54 8.54 8.54 8.54 3.3K
10:18 8.54 8.54 8.54 8.54 1.3K
10:19 8.53 8.54 8.53 8.54 10.9K
10:20 8.54 8.54 8.50 8.51 28.2K
10:21 8.52 8.53 8.52 8.52 14.3K
10:22 8.52 8.52 8.52 8.52 1.2K
10:23 8.52 8.52 8.52 8.52 1.3K
10:24 8.52 8.52 8.52 8.52 2.0K
10:25 8.52 8.53 8.51 8.51 7.7K
10:26 8.51 8.51 8.50 8.50 10.7K
10:27 8.50 8.50 8.50 8.49 0.5K
10:28 8.50 8.50 8.50 8.50 2.4K
10:29 8.51 8.51 8.51 8.51 3.3K
10:30 8.51 8.52 8.51 8.52 4.4K
10:31 8.52 8.53 8.52 8.53 19.8K
10:32 8.54 8.55 8.54 8.55 26.5K
10:33 8.54 8.54 8.54 8.54 5.0K
10:35 8.52 8.52 8.52 8.52 3.9K
10:36 8.53 8.54 8.53 8.54 3.5K
10:37 8.54 8.54 8.54 8.54 2.4K
10:38 8.54 8.56 8.54 8.56 1.6K
10:39 8.55 8.55 8.54 8.54 8.7K
10:40 8.55 8.55 8.55 8.55 2.8K
10:41 8.54 8.55 8.54 8.54 3.4K
10:42 8.53 8.53 8.53 8.53 3.3K
10:43 8.53 8.53 8.53 8.53 2.9K
10:44 8.52 8.52 8.51 8.51 3.7K
10:45 8.50 8.52 8.50 8.52 16.2K
10:46 8.52 8.53 8.52 8.53 1.4K
10:47 8.52 8.53 8.52 8.53 1.5K
10:48 8.52 8.52 8.52 8.52 2.1K
10:49 8.52 8.52 8.52 8.52 1.9K
10:50 8.53 8.53 8.52 8.52 7.9K
10:51 8.52 8.55 8.52 8.54 6.2K
10:52 8.55 8.55 8.55 8.55 1.5K
10:53 8.55 8.55 8.55 8.55 2.9K
10:54 8.55 8.55 8.54 8.54 4.5K
10:55 8.54 8.54 8.54 8.54 1.1K
10:56 8.54 8.54 8.51 8.51 21.7K
10:57 8.52 8.54 8.52 8.54 5.9K
10:59 8.54 8.54 8.54 8.54 0.6K
11:00 8.54 8.55 8.54 8.55 4.7K
11:01 8.54 8.55 8.54 8.55 3.3K
11:02 8.56 8.56 8.55 8.55 6.4K
11:03 8.56 8.56 8.56 8.56 3.1K
11:04 8.56 8.56 8.56 8.56 4.0K
11:05 8.56 8.56 8.55 8.55 0.9K
11:06 8.55 8.55 8.55 8.55 1.7K
11:07 8.54 8.54 8.51 8.51 61.0K
11:08 8.51 8.51 8.51 8.51 1.8K
11:09 8.51 8.52 8.51 8.52 2.7K
11:10 8.51 8.51 8.50 8.51 1.7K
11:11 8.51 8.51 8.51 8.51 1.2K
11:12 8.51 8.51 8.50 8.49 4.6K
11:13 8.50 8.50 8.50 8.50 0.2K
11:14 8.50 8.51 8.50 8.51 4.4K
11:15 8.50 8.50 8.50 8.50 130.0K
11:16 8.49 8.52 8.49 8.52 172.8K
11:17 8.51 8.51 8.51 8.51 3.8K
11:18 8.51 8.51 8.51 8.51 1.2K
11:19 8.51 8.51 8.51 8.51 0.7K
11:20 8.51 8.51 8.51 8.51 6.0K
11:21 8.46 8.47 8.46 8.47 21.6K
11:22 8.47 8.48 8.47 8.48 5.0K
11:23 8.48 8.48 8.48 8.48 1.2K
11:24 8.46 8.46 8.45 8.45 7.4K
11:25 8.45 8.45 8.45 8.45 1.0K
11:26 8.44 8.45 8.44 8.45 1.1K
11:27 8.45 8.45 8.45 8.45 0.7K
11:28 8.45 8.45 8.45 8.45 0.7K
11:29 8.45 8.46 8.45 8.45 28.3K
11:30 8.44 8.44 8.44 8.44 5.1K
11:31 8.44 8.44 8.44 8.44 2.5K
11:32 8.45 8.45 8.45 8.45 2.1K
11:33 8.45 8.45 8.45 8.45 0.6K
11:34 8.45 8.45 8.44 8.44 8.3K
11:35 8.44 8.44 8.44 8.44 1.4K
11:36 8.43 8.43 8.41 8.42 19.0K
11:37 8.43 8.44 8.43 8.44 12.5K
11:38 8.43 8.43 8.43 8.43 5.6K
11:40 8.44 8.44 8.44 8.44 0.7K
11:41 8.43 8.43 8.43 8.43 0.3K
11:42 8.43 8.43 8.43 8.43 0.2K
11:43 8.44 8.44 8.44 8.44 0.6K
11:44 8.43 8.43 8.43 8.43 0.4K
11:45 8.43 8.43 8.43 8.43 0.2K
11:46 8.44 8.44 8.42 8.41 25.3K
11:47 8.42 8.42 8.42 8.42 4.8K
11:48 8.42 8.42 8.42 8.42 3.1K
11:49 8.41 8.41 8.41 8.41 1.5K
11:50 8.39 8.39 8.38 8.38 6.4K
11:52 8.39 8.39 8.39 8.39 0.1K
11:53 8.38 8.38 8.38 8.38 0.3K
11:54 8.39 8.39 8.38 8.39 1.7K
11:55 8.38 8.38 8.38 8.38 0.7K
11:56 8.39 8.39 8.39 8.39 0.7K
11:57 8.39 8.40 8.39 8.40 3.3K
11:58 8.39 8.39 8.38 8.38 11.8K
12:00 8.38 8.38 8.36 8.36 59.0K
12:01 8.36 8.36 8.35 8.35 4.8K
12:02 8.35 8.35 8.35 8.35 0.7K
12:03 8.37 8.37 8.36 8.36 8.7K
12:04 8.36 8.36 8.36 8.36 1.7K
12:05 8.37 8.39 8.37 8.39 32.5K
12:06 8.39 8.40 8.39 8.40 4.3K
12:07 8.40 8.40 8.40 8.40 0.2K
12:08 8.40 8.40 8.40 8.40 1.9K
12:09 8.39 8.40 8.39 8.40 4.9K
12:10 8.40 8.40 8.40 8.40 3.6K
12:11 8.40 8.40 8.40 8.40 6.9K
12:14 8.40 8.40 8.40 8.40 2.5K
12:15 8.40 8.40 8.40 8.40 2.1K
12:16 8.40 8.40 8.40 8.40 0.5K
12:17 8.40 8.40 8.40 8.40 0.4K
12:18 8.40 8.40 8.40 8.40 2.0K
12:21 8.40 8.40 8.39 8.39 20.1K
12:22 8.39 8.39 8.39 8.39 0.6K
12:24 8.37 8.37 8.36 8.36 8.7K
12:26 8.38 8.38 8.38 8.38 3.0K
12:27 8.38 8.38 8.38 8.38 0.9K
12:28 8.38 8.38 8.38 8.38 25.4K
12:30 8.39 8.39 8.38 8.38 3.1K
12:31 8.38 8.38 8.38 8.38 3.5K
12:33 8.39 8.39 8.39 8.39 0.2K
12:34 8.39 8.40 8.39 8.40 6.0K
12:35 8.40 8.40 8.40 8.40 2.0K
12:36 8.40 8.40 8.40 8.40 5.4K
12:37 8.41 8.41 8.41 8.40 1.7K
12:38 8.40 8.40 8.40 8.40 5.1K
12:39 8.40 8.40 8.40 8.40 0.7K
12:40 8.40 8.40 8.39 8.39 4.5K
12:41 8.39 8.39 8.38 8.38 3.8K
12:44 8.37 8.37 8.37 8.37 0.3K
12:45 8.37 8.37 8.37 8.37 7.1K
12:48 8.36 8.36 8.36 8.36 2.6K
12:49 8.36 8.36 8.36 8.36 8.6K
12:50 8.36 8.36 8.36 8.36 0.3K
12:51 8.36 8.36 8.36 8.36 16.3K
12:52 8.37 8.37 8.37 8.37 8.6K
12:53 8.36 8.37 8.36 8.37 2.7K
12:55 8.36 8.36 8.36 8.36 26.4K
12:57 8.36 8.36 8.36 8.36 0.9K
12:58 8.36 8.37 8.36 8.37 7.7K
13:00 8.38 8.41 8.38 8.40 16.5K
13:01 8.43 8.45 8.43 8.45 20.6K
13:02 8.42 8.42 8.42 8.41 10.6K
13:03 8.43 8.44 8.43 8.43 36.1K
13:04 8.44 8.44 8.43 8.43 5.9K
13:05 8.45 8.45 8.45 8.45 5.1K
13:06 8.45 8.45 8.45 8.45 5.1K
13:07 8.45 8.46 8.45 8.45 2.9K
13:08 8.45 8.45 8.44 8.44 3.4K
13:09 8.44 8.44 8.44 8.44 2.3K
13:10 8.44 8.44 8.44 8.44 0.5K
13:11 8.45 8.45 8.45 8.45 2.3K
13:12 8.45 8.45 8.45 8.45 1.0K
13:14 8.44 8.44 8.44 8.44 8.8K
13:15 8.44 8.44 8.44 8.44 6.8K
13:16 8.43 8.43 8.42 8.42 5.2K
13:18 8.42 8.42 8.42 8.41 0.8K
13:19 8.42 8.43 8.42 8.43 6.6K
13:20 8.43 8.43 8.43 8.43 2.0K
13:22 8.43 8.43 8.42 8.41 6.3K
13:23 8.42 8.42 8.42 8.41 2.0K
13:26 8.41 8.41 8.41 8.41 0.2K
13:27 8.42 8.42 8.42 8.42 0.8K
13:28 8.42 8.42 8.42 8.41 0.8K
13:29 8.42 8.42 8.42 8.42 1.2K
13:31 8.42 8.42 8.42 8.42 0.6K
13:32 8.42 8.42 8.41 8.40 10.7K
13:33 8.41 8.41 8.41 8.40 0.3K
13:34 8.41 8.41 8.41 8.40 0.9K
13:35 8.41 8.41 8.41 8.40 1.5K
13:36 8.41 8.41 8.41 8.41 6.2K
13:37 8.42 8.42 8.42 8.41 2.2K
13:40 8.42 8.42 8.42 8.41 1.8K
13:41 8.42 8.42 8.42 8.41 0.1K
13:42 8.42 8.42 8.42 8.41 0.7K
13:43 8.42 8.42 8.42 8.41 0.7K
13:44 8.42 8.43 8.42 8.41 33.5K
13:45 8.42 8.42 8.42 8.41 0.2K
13:46 8.42 8.42 8.42 8.41 2.9K
13:47 8.42 8.42 8.42 8.41 0.2K
13:48 8.42 8.42 8.42 8.41 2.5K
13:49 8.41 8.41 8.41 8.41 16.7K
13:50 8.42 8.42 8.41 8.41 16.2K
13:51 8.41 8.41 8.41 8.41 1.8K
13:52 8.41 8.41 8.41 8.40 0.5K
13:53 8.40 8.40 8.40 8.40 0.9K
13:54 8.41 8.41 8.41 8.40 10.4K
13:55 8.40 8.40 8.40 8.40 2.2K
13:56 8.39 8.40 8.39 8.40 1.4K
13:57 8.39 8.40 8.39 8.39 2.1K
13:58 8.39 8.39 8.38 8.38 8.8K
13:59 8.38 8.39 8.38 8.39 7.4K
14:00 8.38 8.39 8.38 8.39 5.9K
14:01 8.39 8.39 8.38 8.38 4.8K
14:02 8.38 8.39 8.38 8.39 5.3K
14:03 8.39 8.39 8.39 8.39 3.2K
14:07 8.39 8.39 8.39 8.39 0.1K
14:08 8.40 8.40 8.40 8.40 7.9K
14:09 8.40 8.40 8.40 8.40 1.6K
14:10 8.40 8.40 8.40 8.40 2.7K
14:11 8.40 8.40 8.40 8.40 0.4K
14:12 8.40 8.40 8.40 8.40 1.3K
14:14 8.40 8.40 8.40 8.40 0.6K
14:15 8.40 8.40 8.39 8.39 18.3K
14:16 8.39 8.39 8.38 8.38 1.9K
14:17 8.38 8.38 8.38 8.38 0.2K
14:18 8.39 8.40 8.39 8.39 16.4K
14:19 8.39 8.40 8.39 8.40 1.0K
14:20 8.39 8.39 8.39 8.39 7.1K
14:21 8.38 8.38 8.38 8.38 0.4K
14:23 8.39 8.39 8.39 8.39 1.1K
14:24 8.39 8.39 8.39 8.39 0.7K
14:26 8.39 8.39 8.39 8.39 1.6K
14:28 8.39 8.39 8.39 8.39 1.1K
14:29 8.39 8.39 8.39 8.39 0.6K
14:30 8.38 8.38 8.36 8.36 21.8K
14:31 8.36 8.36 8.36 8.36 7.6K
14:33 8.37 8.37 8.37 8.37 0.8K
14:34 8.37 8.37 8.37 8.37 0.9K
14:35 8.36 8.36 8.36 8.36 0.5K
14:36 8.36 8.36 8.36 8.36 1.0K
14:37 8.37 8.37 8.37 8.37 2.7K
14:38 8.37 8.37 8.37 8.37 0.4K
14:39 8.37 8.37 8.37 8.37 1.1K
14:40 8.37 8.37 8.37 8.37 2.9K
14:41 8.37 8.37 8.37 8.37 2.4K
14:42 8.36 8.37 8.36 8.37 0.9K
14:43 8.37 8.38 8.37 8.38 13.3K
14:44 8.38 8.39 8.38 8.39 15.4K
14:45 8.39 8.39 8.39 8.39 0.5K
14:46 8.39 8.39 8.38 8.38 11.5K
14:47 8.38 8.39 8.38 8.39 3.3K
14:48 8.38 8.38 8.38 8.38 3.8K
14:49 8.38 8.39 8.38 8.39 3.3K
14:50 8.38 8.38 8.38 8.38 0.4K
14:51 8.38 8.38 8.37 8.37 8.3K
14:52 8.37 8.38 8.37 8.38 4.8K
14:54 8.37 8.37 8.37 8.37 0.7K
14:55 8.38 8.38 8.38 8.38 0.4K
14:56 8.36 8.36 8.36 8.36 13.3K
14:57 8.36 8.36 8.36 8.36 1.5K
14:58 8.36 8.37 8.36 8.37 3.8K
14:59 8.37 8.37 8.37 8.37 4.2K
15:00 8.38 8.38 8.38 8.38 1.8K
15:03 8.38 8.38 8.38 8.38 1.3K
15:04 8.38 8.38 8.38 8.38 1.0K
15:05 8.38 8.38 8.38 8.38 2.1K
15:06 8.38 8.38 8.38 8.38 8.8K
15:07 8.38 8.38 8.38 8.38 3.0K
15:08 8.38 8.38 8.38 8.38 1.8K
15:09 8.37 8.38 8.37 8.38 0.4K
15:10 8.38 8.38 8.36 8.37 10.5K
15:11 8.36 8.38 8.36 8.38 8.4K
15:12 8.38 8.38 8.38 8.38 0.3K
15:13 8.38 8.38 8.38 8.38 0.4K
15:14 8.38 8.38 8.38 8.38 0.3K
15:15 8.38 8.39 8.38 8.39 19.4K
15:16 8.39 8.40 8.39 8.40 7.7K
15:17 8.40 8.40 8.40 8.40 0.3K
15:18 8.40 8.40 8.40 8.40 0.6K
15:19 8.40 8.40 8.40 8.40 6.1K
15:20 8.41 8.41 8.41 8.40 2.1K
15:22 8.41 8.41 8.41 8.40 1.5K
15:23 8.40 8.40 8.40 8.40 1.4K
15:24 8.41 8.41 8.41 8.40 1.1K
15:25 8.40 8.40 8.40 8.40 24.4K
15:26 8.41 8.41 8.41 8.40 3.0K
15:27 8.41 8.42 8.41 8.41 9.3K
15:28 8.42 8.42 8.42 8.41 1.0K
15:29 8.41 8.41 8.41 8.41 0.6K
15:30 8.41 8.41 8.41 8.40 15.0K
15:31 8.40 8.40 8.40 8.41 2.8K
15:32 8.41 8.41 8.41 8.40 3.3K
15:33 8.41 8.41 8.41 8.40 4.0K
15:34 8.41 8.41 8.41 8.40 2.5K
15:35 8.41 8.41 8.41 8.40 15.5K
15:36 8.41 8.41 8.41 8.41 4.0K
15:37 8.41 8.41 8.41 8.41 20.5K
15:38 8.41 8.41 8.41 8.41 0.6K
15:39 8.41 8.41 8.41 8.40 10.7K
15:40 8.40 8.40 8.40 8.40 8.7K
15:41 8.40 8.40 8.39 8.40 2.8K
15:42 8.39 8.42 8.39 8.41 14.8K
15:43 8.42 8.42 8.42 8.41 19.8K
15:44 8.42 8.42 8.42 8.41 2.6K
15:45 8.41 8.41 8.41 8.41 1.4K
15:46 8.41 8.41 8.41 8.41 1.7K
15:47 8.41 8.42 8.41 8.40 22.3K
15:48 8.41 8.41 8.39 8.39 16.0K
15:49 8.39 8.39 8.37 8.37 7.9K
15:50 8.36 8.36 8.35 8.35 24.8K
15:51 8.35 8.35 8.35 8.35 8.4K
15:52 8.35 8.36 8.35 8.36 15.3K
15:53 8.37 8.38 8.37 8.38 20.5K
15:54 8.38 8.38 8.37 8.37 28.6K
15:55 8.36 8.36 8.34 8.34 35.8K
15:56 8.34 8.34 8.33 8.33 23.5K
15:57 8.33 8.33 8.33 8.32 17.2K
15:58 8.32 8.32 8.31 8.32 32.4K
15:59 8.32 8.32 8.30 8.30 714.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available