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 11.02 11.04 10.88 10.93 766.8K
09:31 10.94 11.16 10.94 11.15 108.4K
09:32 11.17 11.41 11.02 11.07 233.8K
09:33 11.03 11.07 10.95 10.95 67.6K
09:34 10.99 11.08 10.99 11.08 51.2K
09:35 11.07 11.17 11.02 11.03 69.2K
09:36 11.10 11.12 11.01 11.08 36.8K
09:37 11.09 11.24 11.08 11.15 109.1K
09:38 11.16 11.22 11.13 11.14 34.7K
09:39 11.13 11.19 11.04 11.17 29.0K
09:40 11.21 11.24 11.15 11.20 67.6K
09:41 11.19 11.25 11.19 11.20 31.8K
09:42 11.19 11.23 11.17 11.22 60.7K
09:43 11.20 11.27 11.20 11.26 46.1K
09:44 11.26 11.30 11.25 11.30 46.7K
09:45 11.29 11.35 11.29 11.30 73.4K
09:46 11.28 11.34 11.27 11.30 27.4K
09:47 11.32 11.32 11.25 11.28 16.5K
09:48 11.29 11.33 11.27 11.29 15.2K
09:49 11.28 11.35 11.27 11.35 25.8K
09:50 11.34 11.38 11.32 11.32 43.0K
09:51 11.32 11.43 11.32 11.42 43.0K
09:52 11.40 11.41 11.35 11.41 15.5K
09:53 11.38 11.44 11.35 11.37 60.5K
09:54 11.37 11.40 11.37 11.39 28.7K
09:55 11.33 11.39 11.33 11.39 17.8K
09:56 11.42 11.44 11.40 11.42 45.2K
09:57 11.43 11.55 11.43 11.55 140.7K
09:58 11.54 11.56 11.50 11.52 53.7K
09:59 11.52 11.57 11.48 11.48 79.2K
10:00 11.48 11.50 11.38 11.40 96.7K
10:01 11.45 11.53 11.29 11.29 136.3K
10:02 11.33 11.39 11.31 11.38 60.0K
10:03 11.40 11.40 11.35 11.37 18.2K
10:04 11.36 11.39 11.36 11.39 41.8K
10:05 11.38 11.45 11.38 11.42 52.3K
10:06 11.43 11.57 11.42 11.51 93.2K
10:07 11.51 11.51 11.44 11.48 30.6K
10:08 11.48 11.48 11.39 11.39 63.3K
10:09 11.40 11.44 11.38 11.42 66.7K
10:10 11.43 11.53 11.42 11.49 83.6K
10:11 11.49 11.52 11.49 11.51 37.8K
10:12 11.50 11.57 11.50 11.57 36.9K
10:13 11.55 11.59 11.55 11.57 42.2K
10:14 11.56 11.63 11.56 11.62 76.4K
10:15 11.63 11.65 11.62 11.64 46.8K
10:16 11.60 11.62 11.54 11.61 108.8K
10:17 11.61 11.64 11.58 11.59 34.1K
10:18 11.59 11.71 11.59 11.70 92.8K
10:19 11.73 11.75 11.68 11.75 57.4K
10:20 11.75 11.75 11.69 11.69 77.6K
10:21 11.72 11.72 11.70 11.71 47.1K
10:22 11.71 11.73 11.71 11.73 31.2K
10:23 11.73 11.75 11.72 11.74 28.3K
10:24 11.74 11.75 11.72 11.73 51.2K
10:25 11.73 11.73 11.68 11.69 56.5K
10:26 11.69 11.72 11.68 11.69 36.1K
10:27 11.70 11.75 11.70 11.75 39.6K
10:28 11.75 11.75 11.72 11.72 20.5K
10:29 11.71 11.72 11.69 11.70 15.8K
10:30 11.69 11.71 11.69 11.71 27.7K
10:31 11.71 11.72 11.68 11.71 41.5K
10:32 11.72 11.74 11.71 11.74 13.0K
10:33 11.74 11.75 11.73 11.75 25.2K
10:34 11.75 11.76 11.72 11.72 93.6K
10:35 11.72 11.75 11.72 11.73 35.5K
10:36 11.73 11.75 11.72 11.72 23.5K
10:37 11.70 11.74 11.70 11.74 23.6K
10:38 11.74 11.75 11.73 11.75 55.4K
10:39 11.75 11.75 11.74 11.75 17.0K
10:40 11.74 11.83 11.74 11.83 77.5K
10:41 11.83 11.83 11.75 11.77 60.3K
10:42 11.76 11.79 11.75 11.75 53.2K
10:43 11.75 11.79 11.75 11.78 59.5K
10:44 11.78 11.78 11.77 11.78 8.9K
10:45 11.78 11.80 11.78 11.80 32.3K
10:46 11.80 11.84 11.80 11.83 79.5K
10:47 11.84 11.84 11.80 11.80 30.5K
10:48 11.80 11.85 11.79 11.84 34.2K
10:49 11.83 11.86 11.83 11.84 23.2K
10:50 11.85 11.85 11.82 11.83 19.7K
10:51 11.83 11.83 11.79 11.81 22.9K
10:52 11.81 11.81 11.78 11.79 13.5K
10:53 11.79 11.82 11.79 11.81 34.4K
10:54 11.82 11.83 11.80 11.80 35.5K
10:55 11.79 11.82 11.74 11.81 87.9K
10:56 11.81 11.85 11.81 11.83 30.5K
10:57 11.83 11.87 11.80 11.86 51.2K
10:58 11.86 11.92 11.85 11.92 44.2K
10:59 11.92 11.92 11.90 11.91 51.3K
11:00 11.91 11.93 11.89 11.90 43.8K
11:01 11.90 11.92 11.86 11.86 42.5K
11:02 11.86 11.87 11.84 11.86 19.5K
11:03 11.86 11.87 11.85 11.86 34.9K
11:04 11.88 11.88 11.86 11.86 9.9K
11:05 11.85 11.85 11.84 11.84 14.2K
11:06 11.85 11.86 11.84 11.84 24.0K
11:07 11.84 11.84 11.80 11.80 28.9K
11:08 11.81 11.82 11.75 11.75 48.7K
11:09 11.76 11.76 11.64 11.67 108.4K
11:10 11.66 11.68 11.64 11.64 48.0K
11:11 11.65 11.65 11.63 11.64 24.6K
11:12 11.62 11.65 11.61 11.63 73.9K
11:13 11.63 11.63 11.54 11.54 89.5K
11:14 11.57 11.57 11.54 11.54 59.4K
11:15 11.54 11.56 11.54 11.55 30.5K
11:16 11.55 11.67 11.55 11.65 118.0K
11:17 11.65 11.72 11.65 11.72 24.1K
11:18 11.70 11.75 11.70 11.71 48.7K
11:19 11.75 11.75 11.72 11.72 38.1K
11:20 11.72 11.74 11.71 11.72 26.1K
11:21 11.71 11.73 11.71 11.72 20.1K
11:22 11.72 11.72 11.67 11.69 34.1K
11:23 11.69 11.70 11.67 11.67 23.1K
11:24 11.66 11.67 11.64 11.64 23.0K
11:25 11.64 11.65 11.63 11.64 24.6K
11:26 11.65 11.65 11.60 11.60 20.0K
11:27 11.60 11.62 11.60 11.61 16.9K
11:28 11.61 11.67 11.61 11.67 13.8K
11:29 11.67 11.67 11.60 11.61 35.4K
11:30 11.61 11.63 11.59 11.61 22.5K
11:31 11.62 11.67 11.61 11.61 27.1K
11:32 11.61 11.61 11.58 11.59 10.1K
11:33 11.59 11.59 11.54 11.58 32.2K
11:34 11.58 11.59 11.57 11.57 9.7K
11:35 11.57 11.57 11.52 11.52 19.0K
11:36 11.46 11.53 11.46 11.52 58.2K
11:37 11.52 11.52 11.47 11.48 26.4K
11:38 11.48 11.49 11.47 11.48 18.5K
11:39 11.48 11.50 11.47 11.49 30.2K
11:40 11.50 11.50 11.44 11.45 37.8K
11:41 11.45 11.46 11.44 11.46 22.4K
11:42 11.46 11.52 11.45 11.49 50.0K
11:43 11.49 11.51 11.48 11.51 11.7K
11:44 11.51 11.53 11.50 11.51 12.7K
11:45 11.50 11.52 11.50 11.51 8.4K
11:46 11.51 11.56 11.51 11.56 54.5K
11:47 11.56 11.58 11.56 11.57 23.8K
11:48 11.59 11.60 11.54 11.54 28.1K
11:49 11.53 11.53 11.51 11.52 5.2K
11:50 11.52 11.53 11.52 11.53 8.9K
11:51 11.54 11.54 11.54 11.54 4.2K
11:52 11.55 11.56 11.54 11.56 28.6K
11:53 11.57 11.58 11.56 11.56 7.9K
11:54 11.56 11.60 11.56 11.57 11.2K
11:55 11.58 11.59 11.58 11.59 4.0K
11:56 11.59 11.60 11.58 11.58 11.2K
11:57 11.58 11.58 11.57 11.58 22.7K
11:58 11.58 11.60 11.58 11.59 7.4K
11:59 11.59 11.59 11.58 11.58 5.0K
12:00 11.58 11.59 11.47 11.47 22.1K
12:01 11.47 11.49 11.47 11.48 11.2K
12:02 11.49 11.49 11.46 11.49 17.0K
12:03 11.49 11.50 11.49 11.49 10.3K
12:04 11.50 11.50 11.47 11.49 12.9K
12:05 11.47 11.49 11.45 11.49 23.6K
12:06 11.49 11.49 11.45 11.45 9.8K
12:07 11.43 11.44 11.42 11.42 27.1K
12:08 11.40 11.42 11.39 11.40 19.3K
12:09 11.43 11.43 11.39 11.42 48.8K
12:10 11.41 11.41 11.39 11.39 17.5K
12:11 11.41 11.41 11.40 11.40 5.9K
12:12 11.37 11.39 11.37 11.39 10.5K
12:13 11.35 11.37 11.35 11.37 21.6K
12:14 11.37 11.38 11.34 11.35 32.1K
12:15 11.35 11.35 11.34 11.34 7.3K
12:16 11.33 11.39 11.33 11.37 19.7K
12:17 11.38 11.40 11.35 11.35 15.4K
12:18 11.37 11.38 11.37 11.38 3.4K
12:19 11.37 11.40 11.36 11.39 7.4K
12:20 11.39 11.39 11.33 11.35 23.5K
12:21 11.35 11.35 11.35 11.35 0.9K
12:22 11.35 11.38 11.35 11.36 5.7K
12:23 11.36 11.36 11.29 11.30 38.1K
12:24 11.30 11.31 11.28 11.30 27.1K
12:25 11.28 11.30 11.28 11.29 14.5K
12:26 11.30 11.31 11.30 11.30 18.2K
12:27 11.30 11.34 11.30 11.34 11.8K
12:28 11.37 11.38 11.36 11.36 8.3K
12:29 11.33 11.33 11.32 11.33 20.1K
12:30 11.33 11.34 11.33 11.34 6.6K
12:31 11.34 11.34 11.33 11.33 17.6K
12:32 11.33 11.34 11.32 11.34 13.4K
12:33 11.34 11.34 11.34 11.33 9.8K
12:34 11.33 11.34 11.33 11.34 4.6K
12:35 11.34 11.36 11.34 11.35 8.4K
12:36 11.35 11.36 11.34 11.35 30.7K
12:37 11.34 11.34 11.26 11.27 20.8K
12:38 11.26 11.27 11.24 11.24 15.9K
12:39 11.24 11.27 11.23 11.27 23.6K
12:40 11.26 11.26 11.23 11.23 25.9K
12:41 11.23 11.24 11.23 11.24 75.5K
12:42 11.23 11.23 11.21 11.21 11.2K
12:43 11.21 11.22 11.21 11.22 6.6K
12:44 11.19 11.20 11.18 11.19 16.4K
12:45 11.20 11.20 11.19 11.20 2.8K
12:46 11.21 11.22 11.20 11.21 15.5K
12:47 11.21 11.21 11.20 11.21 4.7K
12:48 11.21 11.21 11.16 11.16 11.6K
12:49 11.16 11.16 11.14 11.15 16.1K
12:50 11.15 11.16 11.15 11.16 2.2K
12:51 11.15 11.16 11.11 11.11 50.1K
12:52 11.11 11.12 11.09 11.10 26.4K
12:53 11.09 11.09 11.06 11.07 22.8K
12:54 11.06 11.07 11.05 11.05 36.1K
12:55 11.06 11.07 11.06 11.07 10.0K
12:56 11.02 11.03 11.00 11.01 35.7K
12:57 11.01 11.01 10.98 11.00 20.4K
12:58 10.99 11.00 10.93 10.93 34.8K
12:59 10.93 10.94 10.90 10.91 13.8K
13:00 10.93 10.93 10.90 10.90 23.3K
13:01 10.87 10.91 10.87 10.89 14.7K
13:02 10.89 10.91 10.87 10.87 23.9K
13:03 10.83 10.85 10.82 10.85 16.9K
13:04 10.84 10.87 10.82 10.87 50.4K
13:05 10.87 10.87 10.86 10.87 11.0K
13:06 10.86 10.87 10.83 10.83 44.4K
13:07 10.83 10.83 10.82 10.82 11.9K
13:08 10.82 10.98 10.82 10.98 38.7K
13:09 10.99 10.99 10.82 10.82 62.2K
13:10 10.82 10.84 10.81 10.81 16.4K
13:11 10.80 10.81 10.76 10.77 76.8K
13:12 10.78 10.78 10.77 10.78 12.3K
13:13 10.78 10.78 10.76 10.76 23.5K
13:14 10.74 10.75 10.74 10.74 13.2K
13:15 10.72 10.74 10.71 10.73 16.8K
13:16 10.72 10.75 10.72 10.75 46.7K
13:17 10.75 10.77 10.75 10.77 31.9K
13:18 10.77 10.79 10.76 10.76 18.5K
13:19 10.77 10.77 10.72 10.74 26.1K
13:20 10.73 10.75 10.69 10.70 65.8K
13:21 10.71 10.72 10.70 10.70 39.8K
13:22 10.69 10.75 10.69 10.74 24.7K
13:23 10.74 10.76 10.74 10.76 12.4K
13:24 10.77 10.78 10.75 10.75 14.8K
13:25 10.76 10.79 10.75 10.76 20.7K
13:26 10.76 10.78 10.75 10.78 23.5K
13:27 10.78 10.79 10.77 10.78 14.4K
13:28 10.78 10.80 10.78 10.79 28.8K
13:29 10.79 10.80 10.78 10.80 6.9K
13:30 10.79 10.84 10.79 10.84 15.4K
13:31 10.84 10.84 10.83 10.83 39.6K
13:32 10.86 10.87 10.85 10.86 25.8K
13:33 10.88 10.88 10.87 10.87 14.2K
13:34 10.87 10.88 10.87 10.88 20.9K
13:35 10.88 10.98 10.88 10.97 64.6K
13:36 10.97 10.99 10.97 10.98 18.0K
13:37 10.98 11.02 10.97 10.97 35.8K
13:38 10.96 10.97 10.95 10.95 20.0K
13:39 10.95 10.96 10.91 10.91 69.1K
13:40 10.92 10.94 10.92 10.94 15.6K
13:41 10.95 10.96 10.94 10.95 12.7K
13:42 10.95 10.95 10.94 10.94 5.1K
13:43 10.94 10.96 10.94 10.96 22.3K
13:44 10.94 10.97 10.94 10.97 9.5K
13:45 10.97 10.98 10.97 10.98 7.0K
13:46 11.01 11.01 10.96 10.97 23.0K
13:47 10.96 10.97 10.96 10.97 5.5K
13:48 10.96 10.98 10.95 10.98 10.5K
13:49 10.98 10.99 10.97 10.98 8.4K
13:50 10.97 10.98 10.95 10.95 9.5K
13:51 10.95 10.96 10.94 10.95 14.9K
13:52 10.98 10.98 10.98 10.98 6.5K
13:53 10.98 10.99 10.98 10.99 4.9K
13:54 10.99 11.00 10.98 10.98 13.8K
13:55 10.98 10.98 10.97 10.98 6.9K
13:56 10.98 10.99 10.97 10.99 16.8K
13:57 10.99 11.00 10.99 10.99 25.0K
13:58 11.00 11.00 10.92 10.93 28.6K
13:59 10.93 10.96 10.93 10.95 13.3K
14:00 10.95 10.96 10.95 10.96 10.4K
14:01 10.96 10.96 10.96 10.96 5.9K
14:02 10.96 10.96 10.95 10.95 10.2K
14:03 10.95 10.98 10.94 10.98 16.6K
14:04 10.98 10.98 10.96 10.97 11.9K
14:05 10.96 10.96 10.95 10.95 10.0K
14:06 10.94 10.95 10.93 10.94 7.2K
14:07 10.95 10.95 10.91 10.91 15.0K
14:08 10.90 10.91 10.89 10.90 18.5K
14:09 10.90 10.92 10.87 10.87 29.6K
14:10 10.87 10.87 10.85 10.87 17.4K
14:11 10.88 10.94 10.88 10.93 10.9K
14:12 10.92 10.93 10.87 10.87 37.9K
14:13 10.87 10.87 10.86 10.86 8.3K
14:14 10.87 10.87 10.85 10.87 9.3K
14:15 10.88 10.88 10.87 10.87 3.8K
14:16 10.88 10.89 10.88 10.89 2.6K
14:17 10.88 10.88 10.88 10.88 8.3K
14:18 10.89 10.89 10.89 10.89 4.1K
14:19 10.89 10.90 10.89 10.89 9.5K
14:20 10.89 10.89 10.88 10.89 18.3K
14:21 10.88 10.89 10.88 10.88 12.8K
14:22 10.89 10.89 10.88 10.89 7.9K
14:23 10.88 10.89 10.88 10.89 4.7K
14:24 10.88 10.88 10.88 10.88 2.5K
14:25 10.93 10.94 10.90 10.90 30.0K
14:26 10.90 10.90 10.89 10.89 6.7K
14:27 10.86 10.86 10.85 10.85 16.9K
14:28 10.86 10.93 10.86 10.92 14.6K
14:29 10.93 10.96 10.92 10.96 13.0K
14:30 10.96 10.96 10.92 10.92 77.0K
14:31 10.92 10.92 10.92 10.92 4.4K
14:32 10.93 10.93 10.93 10.93 4.2K
14:33 10.93 10.93 10.93 10.93 1.6K
14:34 10.93 10.94 10.91 10.91 18.3K
14:35 10.91 10.92 10.90 10.92 6.9K
14:36 10.92 10.94 10.92 10.92 9.6K
14:37 10.92 10.92 10.91 10.92 16.2K
14:38 10.91 10.94 10.91 10.93 31.2K
14:39 10.94 10.95 10.93 10.93 11.7K
14:40 10.93 10.93 10.92 10.92 10.6K
14:41 10.92 10.93 10.92 10.93 6.7K
14:42 10.93 10.93 10.93 10.93 4.4K
14:43 10.92 10.92 10.91 10.92 7.5K
14:44 10.92 10.92 10.91 10.92 15.2K
14:45 10.92 10.95 10.92 10.95 14.7K
14:46 10.95 10.95 10.95 10.95 5.0K
14:47 10.94 10.98 10.94 10.98 20.4K
14:48 10.98 11.01 10.98 11.01 30.7K
14:49 10.99 11.03 10.99 11.03 22.7K
14:50 11.02 11.03 11.02 11.03 18.3K
14:51 11.03 11.05 11.03 11.04 10.4K
14:52 11.03 11.03 11.03 11.03 8.4K
14:53 11.03 11.03 11.02 11.03 21.2K
14:54 11.03 11.03 11.02 11.02 5.2K
14:55 11.04 11.04 11.02 11.03 23.5K
14:56 11.03 11.04 11.02 11.04 18.8K
14:57 11.04 11.04 11.01 11.02 26.5K
14:58 11.02 11.03 11.02 11.03 6.5K
14:59 11.03 11.03 11.03 11.03 9.4K
15:00 11.04 11.04 11.03 11.05 10.2K
15:01 11.05 11.05 10.95 10.97 29.7K
15:02 10.97 10.97 10.94 10.94 19.0K
15:03 10.94 10.96 10.94 10.96 6.8K
15:04 10.96 10.96 10.96 10.96 6.3K
15:05 10.96 10.96 10.96 10.96 7.4K
15:06 10.96 10.96 10.94 10.96 14.7K
15:07 10.96 10.96 10.96 10.96 3.9K
15:08 10.95 10.95 10.92 10.94 61.9K
15:09 10.93 10.97 10.93 10.97 10.8K
15:10 10.98 10.99 10.97 10.99 10.2K
15:11 10.99 10.99 10.97 10.98 9.5K
15:12 10.98 10.99 10.98 10.99 5.6K
15:13 10.99 10.99 10.99 10.99 25.3K
15:14 10.99 11.05 10.99 11.05 40.1K
15:15 11.05 11.09 11.05 11.09 16.7K
15:16 11.07 11.07 11.03 11.04 25.9K
15:17 11.04 11.04 11.03 11.04 9.5K
15:18 11.03 11.04 11.03 11.04 24.0K
15:19 11.04 11.05 11.04 11.04 15.5K
15:20 11.05 11.05 11.05 11.05 4.0K
15:21 11.04 11.06 11.03 11.06 25.7K
15:22 11.06 11.06 11.05 11.05 9.7K
15:23 11.04 11.05 11.04 11.05 18.0K
15:24 11.04 11.05 11.04 11.04 4.5K
15:25 11.05 11.05 11.05 11.05 13.1K
15:26 11.05 11.06 11.03 11.06 49.5K
15:27 11.06 11.07 11.06 11.07 5.8K
15:28 11.08 11.09 11.07 11.09 16.3K
15:29 11.10 11.10 11.10 11.10 10.3K
15:30 11.10 11.10 11.06 11.06 28.4K
15:31 11.05 11.05 11.04 11.04 12.8K
15:32 11.05 11.09 11.05 11.08 28.3K
15:33 11.07 11.09 11.07 11.09 6.0K
15:34 11.09 11.10 11.09 11.10 10.0K
15:35 11.10 11.10 11.06 11.06 38.9K
15:36 11.06 11.07 11.05 11.05 16.4K
15:37 11.05 11.05 11.03 11.04 7.5K
15:38 11.04 11.04 11.03 11.04 42.2K
15:39 11.04 11.04 11.04 11.04 15.8K
15:40 11.05 11.05 11.05 11.05 8.9K
15:41 11.04 11.05 11.03 11.04 9.6K
15:42 11.04 11.09 11.03 11.09 41.0K
15:43 11.09 11.09 11.08 11.09 17.8K
15:44 11.09 11.11 11.08 11.08 34.7K
15:45 11.08 11.11 11.05 11.10 57.1K
15:46 11.10 11.10 11.04 11.04 30.7K
15:47 11.03 11.04 10.98 10.98 25.0K
15:48 10.98 10.98 10.97 10.97 31.2K
15:49 10.98 11.00 10.98 10.98 43.7K
15:50 10.99 10.99 10.97 10.98 27.2K
15:51 10.98 10.99 10.96 10.98 68.0K
15:52 10.98 11.00 10.97 10.99 50.5K
15:53 11.00 11.00 10.98 10.98 50.2K
15:54 10.99 10.99 10.96 10.99 55.0K
15:55 10.98 10.98 10.97 10.98 69.7K
15:56 11.00 11.00 10.98 11.00 106.7K
15:57 11.00 11.00 10.99 11.00 76.3K
15:58 10.98 10.99 10.97 10.99 164.5K
15:59 10.98 10.98 10.97 10.98 781.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available