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 11.05 11.05 10.99 11.00 81.3K
09:31 11.00 11.02 10.90 10.97 29.1K
09:32 10.99 11.07 10.96 11.07 12.7K
09:33 11.07 11.07 11.01 11.03 19.7K
09:34 11.07 11.07 11.01 11.07 11.6K
09:35 11.07 11.07 11.03 11.05 8.3K
09:36 11.03 11.23 11.03 11.23 34.8K
09:37 11.29 11.29 11.23 11.27 85.7K
09:38 11.27 11.32 11.25 11.32 4.5K
09:39 11.33 11.37 11.31 11.37 90.5K
09:40 11.34 11.34 11.30 11.30 13.1K
09:41 11.34 11.34 11.25 11.25 16.9K
09:42 11.27 11.32 11.23 11.23 20.0K
09:43 11.25 11.25 11.22 11.21 2.5K
09:44 11.20 11.22 11.19 11.19 14.8K
09:45 11.18 11.18 11.11 11.11 7.9K
09:46 11.06 11.10 11.06 11.10 13.3K
09:47 11.10 11.17 11.10 11.17 23.8K
09:48 11.16 11.17 11.08 11.08 10.4K
09:49 11.09 11.15 11.07 11.15 10.3K
09:50 11.15 11.15 11.11 11.12 6.0K
09:51 11.11 11.12 11.11 11.11 4.6K
09:52 11.11 11.13 11.11 11.13 3.4K
09:53 11.13 11.13 11.12 11.13 6.6K
09:54 11.13 11.13 11.12 11.13 25.4K
09:55 11.15 11.15 11.12 11.14 16.1K
09:56 11.12 11.13 11.12 11.13 4.5K
09:57 11.13 11.16 11.13 11.14 10.4K
09:58 11.13 11.14 11.13 11.14 3.1K
09:59 11.14 11.14 11.08 11.08 8.1K
10:00 11.08 11.08 11.06 11.06 14.5K
10:01 11.06 11.08 11.01 11.01 32.8K
10:02 11.02 11.04 10.98 11.02 25.0K
10:03 11.02 11.08 11.02 11.08 9.6K
10:04 11.06 11.16 11.03 11.13 36.8K
10:05 11.13 11.21 11.13 11.20 11.0K
10:06 11.21 11.21 11.20 11.20 8.0K
10:07 11.20 11.21 11.19 11.21 7.8K
10:08 11.21 11.21 11.19 11.19 12.7K
10:09 11.21 11.21 11.20 11.20 6.7K
10:10 11.20 11.20 11.18 11.19 8.9K
10:11 11.20 11.23 11.20 11.23 9.4K
10:12 11.25 11.25 11.23 11.23 3.8K
10:13 11.22 11.24 11.22 11.22 16.0K
10:14 11.21 11.21 11.18 11.18 7.3K
10:15 11.18 11.18 11.16 11.16 5.2K
10:16 11.16 11.17 11.16 11.17 8.6K
10:17 11.17 11.17 11.14 11.15 11.9K
10:18 11.17 11.18 11.16 11.18 9.0K
10:19 11.18 11.18 11.18 11.18 8.3K
10:20 11.19 11.19 11.19 11.19 0.6K
10:21 11.18 11.21 11.18 11.21 9.9K
10:22 11.21 11.22 11.21 11.22 15.1K
10:23 11.22 11.23 11.22 11.23 6.3K
10:24 11.24 11.25 11.24 11.25 29.5K
10:25 11.26 11.27 11.26 11.27 10.9K
10:26 11.26 11.26 11.26 11.26 13.4K
10:27 11.27 11.27 11.26 11.26 9.4K
10:28 11.26 11.27 11.26 11.27 2.6K
10:29 11.26 11.27 11.23 11.23 19.1K
10:30 11.22 11.23 11.22 11.23 7.7K
10:31 11.24 11.28 11.23 11.27 25.9K
10:32 11.28 11.30 11.27 11.30 8.1K
10:33 11.30 11.30 11.30 11.30 3.0K
10:34 11.30 11.31 11.30 11.31 12.2K
10:35 11.30 11.30 11.28 11.28 4.8K
10:36 11.27 11.27 11.21 11.21 22.5K
10:37 11.19 11.19 11.15 11.16 22.7K
10:38 11.17 11.17 11.17 11.17 4.8K
10:39 11.17 11.17 11.17 11.17 5.0K
10:40 11.17 11.18 11.17 11.18 19.6K
10:41 11.18 11.19 11.18 11.19 7.2K
10:42 11.20 11.20 11.19 11.19 9.0K
10:43 11.19 11.19 11.18 11.18 12.0K
10:44 11.21 11.21 11.21 11.21 3.0K
10:45 11.23 11.23 11.23 11.23 2.1K
10:46 11.22 11.23 11.17 11.17 23.7K
10:47 11.17 11.19 11.17 11.19 11.0K
10:48 11.19 11.19 11.19 11.19 3.9K
10:49 11.19 11.20 11.16 11.16 11.4K
10:50 11.15 11.17 11.15 11.17 4.8K
10:51 11.17 11.18 11.17 11.18 4.7K
10:52 11.18 11.18 11.16 11.16 16.4K
10:53 11.17 11.17 11.15 11.15 10.2K
10:54 11.15 11.15 11.15 11.15 1.8K
10:55 11.15 11.15 11.15 11.15 3.4K
10:56 11.15 11.15 11.14 11.15 3.3K
10:57 11.15 11.17 11.15 11.17 9.5K
10:58 11.17 11.18 11.17 11.18 11.0K
10:59 11.20 11.20 11.19 11.20 11.1K
11:00 11.22 11.22 11.20 11.20 20.6K
11:01 11.21 11.25 11.21 11.23 19.3K
11:02 11.23 11.23 11.23 11.23 1.7K
11:03 11.23 11.24 11.23 11.24 4.4K
11:04 11.25 11.25 11.23 11.23 11.9K
11:05 11.23 11.23 11.20 11.21 7.2K
11:06 11.21 11.21 11.19 11.20 3.5K
11:07 11.20 11.20 11.19 11.20 11.6K
11:08 11.20 11.20 11.19 11.20 20.2K
11:09 11.20 11.21 11.20 11.21 2.9K
11:10 11.22 11.24 11.22 11.24 9.0K
11:11 11.24 11.24 11.24 11.24 11.9K
11:12 11.24 11.24 11.23 11.24 7.4K
11:13 11.24 11.24 11.24 11.24 1.1K
11:14 11.24 11.24 11.24 11.24 5.5K
11:15 11.24 11.24 11.24 11.24 4.2K
11:16 11.24 11.25 11.23 11.25 17.7K
11:17 11.24 11.24 11.22 11.22 11.8K
11:18 11.22 11.22 11.22 11.22 4.2K
11:19 11.22 11.22 11.21 11.22 7.7K
11:20 11.22 11.22 11.21 11.21 9.7K
11:21 11.21 11.21 11.21 11.21 1.4K
11:22 11.21 11.21 11.18 11.18 6.7K
11:23 11.17 11.17 11.16 11.16 4.8K
11:24 11.16 11.17 11.16 11.17 12.6K
11:25 11.17 11.18 11.17 11.18 4.9K
11:26 11.18 11.21 11.18 11.20 13.3K
11:27 11.20 11.20 11.18 11.18 10.9K
11:28 11.19 11.19 11.19 11.19 8.7K
11:29 11.19 11.20 11.19 11.20 3.2K
11:30 11.20 11.20 11.19 11.19 4.4K
11:31 11.20 11.20 11.20 11.20 1.3K
11:32 11.20 11.20 11.18 11.18 12.7K
11:33 11.18 11.18 11.18 11.18 2.2K
11:34 11.18 11.19 11.18 11.19 2.9K
11:35 11.19 11.19 11.19 11.19 1.0K
11:36 11.21 11.21 11.21 11.21 6.1K
11:37 11.21 11.22 11.21 11.22 5.2K
11:38 11.21 11.21 11.21 11.21 4.8K
11:39 11.20 11.21 11.20 11.21 0.9K
11:40 11.21 11.21 11.21 11.21 3.3K
11:41 11.21 11.22 11.21 11.22 8.5K
11:42 11.22 11.23 11.21 11.21 61.9K
11:43 11.21 11.21 11.21 11.21 5.9K
11:44 11.20 11.22 11.20 11.22 12.8K
11:45 11.22 11.22 11.22 11.22 3.0K
11:46 11.22 11.22 11.22 11.22 1.0K
11:47 11.22 11.22 11.21 11.21 22.9K
11:48 11.21 11.21 11.20 11.21 6.9K
11:49 11.21 11.21 11.21 11.21 2.4K
11:50 11.21 11.21 11.21 11.21 11.7K
11:51 11.21 11.24 11.21 11.24 13.8K
11:52 11.24 11.25 11.24 11.25 6.4K
11:53 11.25 11.25 11.22 11.23 19.1K
11:54 11.23 11.23 11.23 11.23 0.3K
11:55 11.23 11.23 11.22 11.22 5.7K
11:56 11.23 11.24 11.23 11.24 16.1K
11:57 11.24 11.25 11.24 11.25 6.4K
11:58 11.25 11.25 11.24 11.24 16.9K
11:59 11.25 11.28 11.25 11.28 47.7K
12:00 11.28 11.29 11.28 11.29 11.0K
12:01 11.29 11.29 11.27 11.28 8.5K
12:02 11.28 11.28 11.28 11.28 1.9K
12:03 11.28 11.28 11.28 11.28 1.9K
12:04 11.28 11.30 11.26 11.29 17.7K
12:05 11.29 11.29 11.29 11.29 1.7K
12:06 11.29 11.29 11.29 11.29 0.4K
12:07 11.29 11.31 11.29 11.31 11.1K
12:08 11.31 11.31 11.31 11.31 4.0K
12:09 11.32 11.32 11.31 11.31 3.9K
12:10 11.31 11.32 11.31 11.32 4.4K
12:11 11.31 11.33 11.30 11.33 21.8K
12:12 11.33 11.33 11.32 11.32 9.9K
12:13 11.32 11.32 11.31 11.32 0.9K
12:14 11.32 11.32 11.30 11.30 12.8K
12:15 11.30 11.30 11.29 11.29 4.5K
12:16 11.29 11.30 11.29 11.30 4.2K
12:17 11.31 11.31 11.31 11.31 1.3K
12:18 11.31 11.34 11.31 11.34 7.1K
12:19 11.33 11.34 11.33 11.33 6.4K
12:20 11.35 11.35 11.32 11.32 15.5K
12:22 11.32 11.32 11.32 11.32 2.8K
12:23 11.32 11.33 11.32 11.33 2.2K
12:24 11.32 11.36 11.32 11.36 13.9K
12:25 11.37 11.37 11.35 11.35 6.4K
12:26 11.34 11.34 11.34 11.34 3.3K
12:27 11.34 11.35 11.34 11.35 4.2K
12:28 11.36 11.36 11.33 11.36 11.5K
12:29 11.35 11.35 11.35 11.35 2.9K
12:30 11.35 11.35 11.35 11.35 3.3K
12:31 11.35 11.35 11.32 11.33 8.5K
12:32 11.33 11.33 11.33 11.33 2.3K
12:33 11.34 11.34 11.31 11.31 13.3K
12:34 11.32 11.33 11.32 11.33 2.6K
12:35 11.34 11.35 11.34 11.35 6.8K
12:36 11.35 11.35 11.35 11.35 2.8K
12:37 11.34 11.34 11.34 11.34 1.3K
12:38 11.35 11.35 11.35 11.35 3.3K
12:40 11.36 11.36 11.33 11.33 8.7K
12:41 11.32 11.32 11.32 11.32 1.3K
12:42 11.33 11.33 11.33 11.33 1.3K
12:43 11.32 11.32 11.30 11.30 9.7K
12:44 11.29 11.30 11.28 11.28 4.6K
12:45 11.27 11.28 11.27 11.28 2.5K
12:46 11.28 11.29 11.28 11.28 1.7K
12:47 11.29 11.29 11.26 11.26 24.9K
12:48 11.26 11.26 11.25 11.25 10.0K
12:49 11.25 11.25 11.25 11.25 1.1K
12:50 11.25 11.25 11.22 11.22 12.5K
12:51 11.21 11.22 11.21 11.22 11.2K
12:52 11.23 11.23 11.22 11.22 2.9K
12:53 11.22 11.22 11.20 11.20 4.2K
12:54 11.20 11.20 11.20 11.20 6.6K
12:55 11.19 11.21 11.19 11.21 8.5K
12:56 11.21 11.21 11.13 11.15 50.1K
12:57 11.15 11.16 11.15 11.16 7.1K
12:58 11.18 11.18 11.17 11.17 8.7K
12:59 11.17 11.17 11.13 11.13 8.7K
13:00 11.12 11.12 11.11 11.11 12.8K
13:01 11.12 11.15 11.12 11.15 18.8K
13:02 11.15 11.15 11.15 11.15 2.3K
13:03 11.16 11.16 11.14 11.14 10.6K
13:04 11.14 11.15 11.14 11.15 3.6K
13:05 11.15 11.15 11.15 11.15 1.8K
13:06 11.14 11.14 11.13 11.13 8.7K
13:07 11.13 11.14 11.13 11.14 2.0K
13:08 11.14 11.14 11.14 11.14 1.7K
13:09 11.15 11.15 11.14 11.15 8.3K
13:10 11.15 11.16 11.15 11.16 4.2K
13:11 11.16 11.16 11.15 11.15 1.4K
13:12 11.15 11.15 11.15 11.15 6.4K
13:13 11.16 11.16 11.16 11.16 0.8K
13:14 11.16 11.17 11.16 11.17 5.1K
13:15 11.16 11.16 11.16 11.16 5.6K
13:16 11.16 11.16 11.16 11.16 0.8K
13:17 11.16 11.16 11.14 11.14 13.8K
13:18 11.14 11.14 11.14 11.14 2.5K
13:19 11.14 11.14 11.14 11.14 2.3K
13:20 11.14 11.14 11.14 11.14 1.2K
13:21 11.14 11.14 11.12 11.12 11.3K
13:23 11.12 11.12 11.12 11.12 2.8K
13:24 11.13 11.13 11.13 11.13 1.7K
13:26 11.12 11.13 11.12 11.13 8.9K
13:28 11.13 11.13 11.11 11.12 13.8K
13:29 11.12 11.12 11.12 11.12 2.2K
13:30 11.12 11.13 11.12 11.13 4.6K
13:32 11.13 11.13 11.13 11.13 7.7K
13:33 11.13 11.13 11.12 11.12 0.9K
13:34 11.12 11.13 11.12 11.13 6.8K
13:35 11.13 11.13 11.13 11.13 1.4K
13:36 11.13 11.13 11.12 11.12 1.0K
13:37 11.12 11.13 11.12 11.12 7.7K
13:38 11.12 11.12 11.10 11.10 6.4K
13:39 11.11 11.11 11.11 11.11 1.9K
13:40 11.10 11.10 11.07 11.08 11.1K
13:41 11.08 11.09 11.07 11.09 12.1K
13:42 11.10 11.10 11.08 11.08 5.3K
13:43 11.08 11.08 11.08 11.08 2.8K
13:44 11.09 11.09 11.09 11.09 3.8K
13:45 11.09 11.09 11.09 11.09 0.5K
13:46 11.09 11.09 11.09 11.09 1.6K
13:47 11.09 11.10 11.09 11.10 5.9K
13:48 11.10 11.11 11.10 11.11 6.0K
13:49 11.11 11.12 11.11 11.11 9.3K
13:50 11.11 11.11 11.10 11.10 0.5K
13:51 11.10 11.10 11.10 11.10 9.8K
13:52 11.10 11.13 11.10 11.12 9.3K
13:53 11.12 11.12 11.12 11.12 0.4K
13:54 11.11 11.11 11.11 11.11 5.9K
13:55 11.11 11.12 11.11 11.12 5.1K
13:56 11.12 11.12 11.12 11.12 3.6K
13:57 11.13 11.13 11.12 11.12 0.8K
13:58 11.13 11.13 11.12 11.12 7.1K
13:59 11.12 11.13 11.12 11.13 4.5K
14:00 11.12 11.12 11.12 11.12 0.7K
14:01 11.12 11.12 11.12 11.12 1.4K
14:02 11.13 11.13 11.13 11.13 1.0K
14:03 11.12 11.12 11.10 11.10 6.7K
14:05 11.11 11.11 11.11 11.11 2.7K
14:06 11.11 11.12 11.11 11.12 11.6K
14:07 11.12 11.13 11.12 11.13 5.9K
14:08 11.13 11.13 11.13 11.13 2.9K
14:09 11.13 11.13 11.13 11.13 4.4K
14:10 11.14 11.15 11.14 11.15 5.0K
14:11 11.15 11.16 11.15 11.16 18.0K
14:12 11.17 11.17 11.16 11.17 1.4K
14:13 11.17 11.17 11.17 11.17 3.7K
14:14 11.17 11.17 11.16 11.16 9.3K
14:15 11.16 11.16 11.14 11.15 16.3K
14:16 11.16 11.16 11.16 11.16 4.7K
14:17 11.17 11.17 11.17 11.17 1.8K
14:18 11.17 11.17 11.17 11.17 2.8K
14:19 11.17 11.17 11.17 11.17 2.7K
14:20 11.17 11.17 11.17 11.17 2.3K
14:21 11.17 11.19 11.17 11.19 6.6K
14:22 11.19 11.19 11.16 11.17 20.1K
14:23 11.17 11.17 11.17 11.17 1.2K
14:24 11.16 11.17 11.16 11.17 1.8K
14:25 11.17 11.18 11.17 11.18 5.1K
14:26 11.19 11.19 11.19 11.19 2.8K
14:27 11.19 11.19 11.19 11.19 1.0K
14:28 11.19 11.19 11.16 11.16 12.1K
14:29 11.16 11.17 11.16 11.17 6.0K
14:30 11.17 11.17 11.17 11.17 0.8K
14:31 11.16 11.16 11.16 11.16 1.9K
14:32 11.17 11.17 11.16 11.16 1.5K
14:33 11.17 11.17 11.17 11.17 2.0K
14:34 11.17 11.17 11.16 11.17 2.4K
14:35 11.17 11.17 11.17 11.17 0.7K
14:36 11.17 11.17 11.16 11.16 1.9K
14:37 11.17 11.17 11.16 11.17 2.3K
14:38 11.17 11.17 11.17 11.17 3.3K
14:39 11.17 11.17 11.15 11.16 30.7K
14:40 11.16 11.17 11.16 11.16 8.1K
14:41 11.15 11.15 11.14 11.14 4.9K
14:42 11.15 11.15 11.15 11.15 2.4K
14:43 11.16 11.16 11.16 11.16 4.5K
14:44 11.16 11.16 11.15 11.15 7.6K
14:45 11.15 11.15 11.15 11.15 0.9K
14:46 11.15 11.15 11.14 11.15 1.2K
14:47 11.15 11.15 11.15 11.15 0.4K
14:48 11.15 11.15 11.15 11.15 2.0K
14:49 11.15 11.15 11.14 11.14 1.6K
14:50 11.14 11.15 11.14 11.15 6.6K
14:51 11.15 11.15 11.14 11.14 9.9K
14:52 11.14 11.15 11.14 11.14 11.0K
14:53 11.14 11.14 11.13 11.13 1.5K
14:54 11.14 11.14 11.14 11.14 0.7K
14:55 11.13 11.14 11.13 11.14 3.6K
14:56 11.14 11.14 11.13 11.14 2.3K
14:57 11.14 11.14 11.14 11.14 1.6K
14:58 11.13 11.14 11.13 11.14 3.1K
14:59 11.14 11.14 11.14 11.14 49.6K
15:00 11.13 11.13 11.13 11.13 6.1K
15:01 11.13 11.13 11.13 11.13 2.1K
15:02 11.13 11.13 11.13 11.13 6.8K
15:03 11.13 11.13 11.12 11.12 15.0K
15:04 11.12 11.12 11.12 11.12 1.3K
15:05 11.12 11.12 11.12 11.12 1.8K
15:07 11.12 11.12 11.12 11.12 6.4K
15:08 11.12 11.12 11.12 11.12 2.4K
15:09 11.12 11.12 11.12 11.12 4.8K
15:10 11.12 11.12 11.12 11.12 1.7K
15:11 11.12 11.12 11.12 11.12 3.3K
15:12 11.12 11.12 11.12 11.12 6.0K
15:13 11.12 11.12 11.11 11.12 12.9K
15:14 11.12 11.13 11.12 11.13 40.1K
15:15 11.12 11.12 11.10 11.10 21.3K
15:16 11.11 11.11 11.11 11.11 5.7K
15:17 11.12 11.18 11.12 11.18 112.1K
15:18 11.17 11.19 11.17 11.19 43.4K
15:19 11.19 11.19 11.19 11.19 3.2K
15:20 11.19 11.20 11.17 11.20 29.1K
15:21 11.20 11.20 11.19 11.20 2.4K
15:22 11.20 11.21 11.17 11.17 28.9K
15:23 11.18 11.18 11.18 11.18 1.0K
15:24 11.18 11.18 11.17 11.17 14.7K
15:25 11.17 11.17 11.17 11.17 5.3K
15:27 11.17 11.17 11.17 11.17 1.7K
15:28 11.17 11.17 11.17 11.17 23.9K
15:30 11.17 11.17 11.17 11.17 3.7K
15:31 11.17 11.17 11.17 11.17 2.2K
15:32 11.17 11.17 11.17 11.17 5.5K
15:33 11.17 11.17 11.17 11.17 3.8K
15:34 11.17 11.17 11.16 11.17 7.8K
15:35 11.17 11.17 11.17 11.17 4.6K
15:36 11.17 11.17 11.15 11.15 42.2K
15:38 11.16 11.16 11.16 11.16 5.2K
15:39 11.16 11.16 11.15 11.16 8.9K
15:40 11.16 11.17 11.16 11.17 10.6K
15:41 11.17 11.17 11.16 11.16 25.6K
15:42 11.16 11.16 11.15 11.16 21.3K
15:43 11.17 11.17 11.17 11.17 7.9K
15:44 11.17 11.17 11.16 11.17 15.2K
15:45 11.17 11.19 11.17 11.19 13.1K
15:46 11.19 11.19 11.19 11.19 3.8K
15:47 11.19 11.19 11.19 11.19 3.7K
15:48 11.19 11.19 11.18 11.18 26.3K
15:49 11.18 11.18 11.16 11.17 18.5K
15:50 11.15 11.15 11.15 11.15 20.9K
15:51 11.14 11.14 11.13 11.13 38.0K
15:52 11.13 11.13 11.09 11.10 20.5K
15:53 11.10 11.10 11.09 11.10 10.0K
15:54 11.10 11.11 11.10 11.11 71.6K
15:55 11.11 11.11 11.10 11.11 35.6K
15:56 11.11 11.12 11.11 11.11 48.5K
15:57 11.10 11.11 11.10 11.11 33.2K
15:58 11.11 11.11 11.09 11.10 102.8K
15:59 11.10 11.10 11.08 11.09 438.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available