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 10.84 10.89 10.84 10.87 13.9K
09:32 10.90 10.91 10.90 10.91 1.2K
09:33 10.91 10.91 10.91 10.91 0.5K
09:34 10.91 10.91 10.91 10.91 1.7K
09:35 10.91 10.92 10.91 10.92 2.3K
09:36 10.93 10.94 10.93 10.94 2.1K
09:37 10.93 10.95 10.93 10.95 1.3K
09:38 10.94 10.95 10.94 10.95 3.8K
09:39 10.96 10.97 10.96 10.97 1.7K
09:40 10.97 10.97 10.97 10.97 1.8K
09:41 10.99 10.99 10.98 10.99 1.7K
09:42 11.01 11.02 11.00 11.02 10.2K
09:43 11.02 11.04 11.02 11.04 8.6K
09:44 11.04 11.04 11.03 11.03 2.5K
09:45 11.02 11.02 10.99 10.99 7.0K
09:46 10.99 11.01 10.99 11.01 1.5K
09:47 11.01 11.02 11.01 11.02 3.2K
09:48 11.02 11.02 11.02 11.02 1.5K
09:49 11.02 11.02 11.01 11.02 1.5K
09:50 11.01 11.01 10.99 10.99 4.5K
09:51 10.98 10.98 10.97 10.98 2.5K
09:52 10.98 10.98 10.97 10.97 10.8K
09:53 10.97 10.97 10.95 10.96 4.7K
09:54 10.95 10.95 10.95 10.95 1.8K
09:55 10.95 10.98 10.95 10.98 9.1K
09:56 10.98 10.98 10.98 10.98 2.1K
09:57 10.99 10.99 10.99 10.99 0.9K
09:58 11.00 11.00 11.00 11.00 2.8K
09:59 11.00 11.01 11.00 11.01 0.5K
10:00 11.01 11.02 11.01 11.02 1.7K
10:01 11.01 11.02 11.01 11.02 3.8K
10:02 11.02 11.03 11.02 11.03 2.0K
10:03 11.03 11.03 11.03 11.03 1.6K
10:04 11.04 11.04 11.03 11.03 3.5K
10:05 11.02 11.02 11.02 11.02 1.9K
10:06 11.02 11.02 11.02 11.02 0.6K
10:07 11.02 11.02 11.02 11.02 2.8K
10:08 11.03 11.03 11.02 11.02 1.9K
10:09 11.02 11.02 11.02 11.02 1.4K
10:10 11.02 11.04 11.02 11.04 2.6K
10:11 11.06 11.06 11.06 11.06 1.0K
10:12 11.06 11.06 11.05 11.05 1.5K
10:13 11.04 11.04 11.04 11.04 2.8K
10:14 11.04 11.04 11.03 11.03 2.3K
10:15 11.03 11.03 11.03 11.03 0.3K
10:16 11.03 11.03 11.03 11.03 0.2K
10:17 11.03 11.03 11.03 11.03 1.3K
10:18 11.03 11.03 11.03 11.03 0.8K
10:19 11.03 11.03 11.03 11.03 4.6K
10:20 11.03 11.04 11.03 11.04 3.7K
10:21 11.04 11.04 11.03 11.04 1.1K
10:22 11.03 11.04 11.03 11.03 7.9K
10:23 11.03 11.03 11.03 11.03 0.5K
10:24 11.03 11.03 11.02 11.02 3.3K
10:25 11.02 11.02 11.01 11.02 11.7K
10:26 11.02 11.03 11.02 11.03 5.7K
10:27 11.02 11.02 11.01 11.01 6.8K
10:28 11.01 11.01 11.00 11.00 11.2K
10:29 11.00 11.00 10.99 10.99 2.5K
10:30 11.00 11.00 11.00 11.00 7.8K
10:31 11.00 11.00 11.00 11.00 3.3K
10:32 11.01 11.02 11.01 11.02 2.3K
10:33 11.02 11.02 11.01 11.01 9.5K
10:34 11.01 11.01 11.01 11.01 0.6K
10:35 11.01 11.01 11.00 11.00 2.7K
10:36 11.00 11.00 11.00 11.00 1.8K
10:37 11.00 11.00 10.99 10.99 4.5K
10:38 10.99 10.99 10.99 10.99 1.4K
10:39 10.99 10.99 10.99 10.99 0.4K
10:40 10.99 10.99 10.99 10.99 2.0K
10:41 10.99 10.99 10.99 10.99 5.0K
10:42 10.99 11.00 10.99 11.00 9.4K
10:43 10.99 10.99 10.98 10.98 4.4K
10:44 10.97 10.97 10.97 10.97 2.3K
10:45 10.97 10.97 10.96 10.96 2.3K
10:46 10.96 10.96 10.95 10.95 2.1K
10:47 10.95 10.95 10.95 10.95 1.3K
10:48 10.94 10.95 10.94 10.94 4.8K
10:49 10.94 10.94 10.94 10.94 1.1K
10:50 10.94 10.94 10.94 10.94 1.1K
10:51 10.93 10.93 10.93 10.93 2.5K
10:52 10.93 10.93 10.93 10.93 2.3K
10:53 10.93 10.93 10.92 10.92 8.1K
10:54 10.91 10.91 10.91 10.91 3.1K
10:55 10.90 10.91 10.90 10.91 5.0K
10:56 10.91 10.91 10.91 10.91 2.6K
10:57 10.91 10.91 10.91 10.91 0.6K
10:58 10.91 10.91 10.91 10.91 0.9K
10:59 10.91 10.92 10.91 10.91 6.1K
11:00 10.91 10.91 10.91 10.91 0.7K
11:01 10.91 10.91 10.91 10.91 0.6K
11:02 10.90 10.92 10.90 10.92 8.6K
11:03 10.92 10.92 10.92 10.92 0.7K
11:04 10.92 10.92 10.92 10.92 1.7K
11:05 10.92 10.92 10.91 10.91 4.0K
11:06 10.91 10.91 10.91 10.91 0.8K
11:07 10.91 10.91 10.91 10.91 0.3K
11:08 10.91 10.91 10.91 10.91 1.1K
11:09 10.91 10.91 10.91 10.91 5.4K
11:10 10.90 10.90 10.90 10.90 4.4K
11:11 10.89 10.90 10.89 10.90 10.1K
11:12 10.90 10.90 10.90 10.90 0.8K
11:13 10.89 10.89 10.89 10.89 1.4K
11:14 10.90 10.90 10.90 10.90 0.4K
11:15 10.90 10.91 10.90 10.91 4.2K
11:16 10.91 10.91 10.90 10.90 2.5K
11:17 10.90 10.90 10.90 10.90 2.7K
11:19 10.90 10.90 10.90 10.90 0.3K
11:20 10.90 10.90 10.90 10.90 0.5K
11:21 10.89 10.89 10.89 10.89 4.5K
11:22 10.89 10.89 10.89 10.89 2.1K
11:23 10.88 10.88 10.88 10.88 3.2K
11:24 10.89 10.89 10.89 10.89 1.0K
11:25 10.89 10.89 10.88 10.88 3.6K
11:26 10.87 10.87 10.87 10.87 2.2K
11:28 10.88 10.88 10.87 10.87 4.0K
11:29 10.87 10.87 10.86 10.87 1.3K
11:30 10.87 10.87 10.87 10.87 0.7K
11:31 10.86 10.87 10.86 10.87 1.2K
11:33 10.87 10.87 10.87 10.87 0.9K
11:34 10.87 10.87 10.86 10.86 3.2K
11:35 10.86 10.86 10.86 10.86 8.4K
11:36 10.86 10.86 10.86 10.86 1.5K
11:37 10.85 10.85 10.85 10.85 2.7K
11:38 10.85 10.85 10.85 10.85 1.7K
11:40 10.84 10.85 10.84 10.84 5.6K
11:41 10.84 10.84 10.84 10.84 5.9K
11:42 10.85 10.85 10.85 10.85 0.1K
11:43 10.85 10.85 10.85 10.85 0.9K
11:44 10.85 10.85 10.85 10.85 1.4K
11:46 10.85 10.85 10.85 10.85 2.0K
11:48 10.85 10.85 10.84 10.84 5.1K
11:50 10.85 10.85 10.85 10.85 1.4K
11:51 10.85 10.85 10.85 10.85 1.2K
11:53 10.85 10.85 10.85 10.85 1.1K
11:54 10.85 10.85 10.85 10.85 0.7K
11:55 10.85 10.85 10.85 10.85 0.9K
11:56 10.85 10.85 10.85 10.85 1.6K
11:57 10.85 10.85 10.85 10.85 0.2K
11:58 10.84 10.85 10.84 10.84 4.0K
11:59 10.85 10.85 10.85 10.85 1.6K
12:01 10.84 10.84 10.84 10.84 2.7K
12:02 10.84 10.84 10.84 10.84 0.6K
12:04 10.84 10.84 10.84 10.84 0.5K
12:06 10.84 10.84 10.84 10.84 7.1K
12:07 10.85 10.85 10.85 10.85 1.6K
12:08 10.85 10.85 10.85 10.85 0.4K
12:09 10.85 10.86 10.85 10.86 5.7K
12:10 10.85 10.85 10.85 10.85 4.9K
12:12 10.83 10.83 10.83 10.83 29.0K
12:14 10.83 10.83 10.83 10.83 2.4K
12:15 10.83 10.83 10.83 10.83 0.3K
12:16 10.83 10.84 10.83 10.84 7.0K
12:17 10.85 10.85 10.85 10.85 0.6K
12:18 10.85 10.85 10.85 10.85 1.0K
12:20 10.86 10.86 10.86 10.86 4.3K
12:21 10.86 10.86 10.86 10.86 1.1K
12:22 10.86 10.86 10.86 10.86 1.2K
12:23 10.86 10.86 10.86 10.86 2.8K
12:24 10.87 10.87 10.87 10.87 3.8K
12:25 10.87 10.87 10.87 10.87 4.9K
12:27 10.88 10.89 10.88 10.89 4.9K
12:29 10.89 10.91 10.89 10.91 6.7K
12:30 10.91 10.91 10.91 10.91 0.8K
12:31 10.90 10.90 10.90 10.90 15.6K
12:32 10.90 10.90 10.90 10.90 5.9K
12:33 10.90 10.91 10.90 10.91 2.1K
12:34 10.91 10.91 10.91 10.91 0.3K
12:35 10.91 10.91 10.91 10.91 0.4K
12:36 10.91 10.93 10.91 10.93 6.2K
12:37 10.93 10.94 10.93 10.94 2.6K
12:38 10.94 10.94 10.94 10.94 0.3K
12:39 10.94 10.94 10.94 10.94 0.7K
12:40 10.94 10.94 10.92 10.92 9.7K
12:43 10.92 10.92 10.92 10.92 0.7K
12:44 10.92 10.92 10.92 10.92 0.8K
12:45 10.92 10.92 10.92 10.92 0.4K
12:47 10.92 10.92 10.92 10.92 1.1K
12:48 10.92 10.92 10.92 10.92 0.6K
12:49 10.92 10.92 10.91 10.91 3.6K
12:50 10.91 10.91 10.91 10.91 0.6K
12:53 10.91 10.91 10.91 10.91 3.3K
12:55 10.91 10.91 10.91 10.91 0.4K
12:56 10.91 10.92 10.91 10.92 2.9K
12:57 10.92 10.92 10.91 10.91 4.3K
12:59 10.91 10.91 10.91 10.91 0.3K
13:01 10.91 10.91 10.91 10.91 0.7K
13:02 10.91 10.91 10.90 10.90 7.5K
13:05 10.90 10.90 10.90 10.90 0.6K
13:06 10.90 10.90 10.90 10.90 0.2K
13:07 10.90 10.90 10.90 10.90 1.9K
13:08 10.90 10.90 10.90 10.90 0.5K
13:09 10.90 10.90 10.90 10.90 1.9K
13:11 10.90 10.90 10.90 10.90 4.9K
13:12 10.90 10.90 10.90 10.90 4.2K
13:15 10.90 10.90 10.90 10.90 0.7K
13:16 10.90 10.90 10.90 10.90 1.4K
13:17 10.90 10.90 10.90 10.90 0.6K
13:18 10.90 10.90 10.90 10.90 0.9K
13:19 10.90 10.90 10.90 10.90 0.7K
13:20 10.90 10.90 10.90 10.90 0.7K
13:21 10.90 10.90 10.90 10.90 2.3K
13:22 10.90 10.90 10.90 10.90 1.0K
13:23 10.90 10.90 10.90 10.90 1.0K
13:25 10.90 10.90 10.90 10.90 0.8K
13:26 10.90 10.90 10.88 10.88 11.2K
13:27 10.87 10.88 10.86 10.88 14.7K
13:31 10.89 10.89 10.88 10.88 4.8K
13:33 10.88 10.88 10.88 10.88 1.7K
13:34 10.88 10.88 10.87 10.87 4.0K
13:36 10.87 10.87 10.87 10.87 1.2K
13:37 10.87 10.87 10.87 10.87 0.2K
13:38 10.87 10.87 10.87 10.87 0.5K
13:39 10.87 10.88 10.87 10.88 7.5K
13:41 10.88 10.88 10.86 10.86 7.9K
13:42 10.86 10.86 10.86 10.86 0.7K
13:43 10.85 10.85 10.84 10.84 2.5K
13:44 10.84 10.84 10.84 10.84 0.9K
13:45 10.84 10.84 10.84 10.84 2.2K
13:46 10.83 10.83 10.83 10.83 0.8K
13:48 10.83 10.83 10.83 10.83 0.5K
13:49 10.83 10.83 10.83 10.83 1.9K
13:50 10.82 10.82 10.82 10.82 5.6K
13:51 10.82 10.82 10.82 10.82 0.8K
13:53 10.81 10.81 10.81 10.81 3.9K
13:54 10.80 10.80 10.80 10.80 3.4K
13:56 10.80 10.80 10.79 10.79 1.9K
13:58 10.79 10.79 10.79 10.79 1.2K
13:59 10.79 10.79 10.77 10.77 2.8K
14:00 10.77 10.77 10.77 10.77 1.6K
14:01 10.77 10.77 10.77 10.77 6.0K
14:02 10.78 10.78 10.78 10.78 0.8K
14:04 10.78 10.79 10.78 10.78 7.8K
14:05 10.79 10.81 10.79 10.80 18.3K
14:09 10.80 10.80 10.80 10.80 0.6K
14:10 10.80 10.81 10.80 10.81 11.0K
14:11 10.81 10.81 10.81 10.81 0.7K
14:12 10.80 10.80 10.80 10.80 2.7K
14:13 10.80 10.81 10.80 10.81 3.3K
14:14 10.81 10.82 10.81 10.82 1.1K
14:15 10.81 10.81 10.81 10.81 3.6K
14:16 10.80 10.80 10.80 10.80 1.4K
14:17 10.81 10.81 10.81 10.81 1.3K
14:19 10.81 10.81 10.81 10.81 4.1K
14:21 10.82 10.82 10.82 10.82 1.5K
14:22 10.82 10.82 10.82 10.82 0.2K
14:23 10.82 10.82 10.82 10.82 1.3K
14:24 10.82 10.82 10.82 10.82 0.1K
14:25 10.82 10.83 10.82 10.83 3.5K
14:26 10.83 10.83 10.83 10.83 1.1K
14:27 10.82 10.83 10.82 10.83 2.4K
14:28 10.83 10.83 10.83 10.83 0.6K
14:30 10.83 10.83 10.82 10.83 1.6K
14:31 10.83 10.83 10.83 10.83 1.7K
14:32 10.83 10.83 10.83 10.83 1.7K
14:34 10.83 10.83 10.83 10.83 0.2K
14:35 10.83 10.83 10.83 10.83 1.0K
14:36 10.83 10.83 10.83 10.83 1.1K
14:38 10.83 10.83 10.82 10.82 14.7K
14:40 10.82 10.82 10.82 10.82 1.2K
14:42 10.82 10.82 10.82 10.82 1.1K
14:43 10.82 10.82 10.82 10.82 1.7K
14:44 10.82 10.82 10.82 10.82 1.9K
14:45 10.82 10.83 10.82 10.83 8.4K
14:46 10.83 10.83 10.83 10.83 0.8K
14:47 10.83 10.83 10.83 10.83 0.6K
14:48 10.83 10.83 10.83 10.83 1.3K
14:49 10.83 10.83 10.83 10.83 1.0K
14:50 10.83 10.83 10.83 10.83 0.5K
14:51 10.83 10.83 10.82 10.82 8.2K
14:53 10.82 10.82 10.82 10.82 5.7K
14:55 10.83 10.83 10.83 10.83 1.4K
14:56 10.82 10.83 10.82 10.83 4.1K
14:57 10.83 10.83 10.83 10.83 2.0K
14:59 10.83 10.83 10.83 10.83 1.2K
15:00 10.86 10.86 10.86 10.86 20.3K
15:01 10.86 10.86 10.86 10.86 6.7K
15:02 10.86 10.86 10.86 10.86 1.1K
15:03 10.86 10.86 10.86 10.86 0.4K
15:04 10.86 10.86 10.86 10.86 1.2K
15:05 10.86 10.86 10.86 10.86 1.3K
15:06 10.86 10.86 10.86 10.86 1.5K
15:07 10.86 10.86 10.85 10.85 14.3K
15:08 10.85 10.85 10.84 10.85 2.1K
15:09 10.84 10.85 10.84 10.85 2.0K
15:10 10.85 10.85 10.85 10.85 0.3K
15:11 10.85 10.85 10.85 10.85 3.6K
15:12 10.85 10.85 10.85 10.85 1.5K
15:13 10.85 10.85 10.85 10.85 1.6K
15:14 10.85 10.85 10.84 10.84 7.5K
15:15 10.84 10.84 10.84 10.84 1.2K
15:17 10.84 10.84 10.84 10.84 3.9K
15:18 10.84 10.84 10.84 10.84 2.4K
15:19 10.84 10.84 10.84 10.84 1.7K
15:20 10.84 10.84 10.84 10.84 4.4K
15:21 10.84 10.84 10.84 10.84 0.8K
15:22 10.84 10.84 10.84 10.84 1.3K
15:23 10.84 10.84 10.84 10.84 2.8K
15:24 10.84 10.86 10.83 10.86 41.9K
15:25 10.86 10.86 10.85 10.86 3.0K
15:26 10.85 10.86 10.85 10.86 3.3K
15:27 10.86 10.86 10.85 10.85 22.0K
15:28 10.85 10.85 10.85 10.85 2.3K
15:29 10.85 10.85 10.85 10.85 0.5K
15:30 10.86 10.86 10.85 10.86 9.4K
15:31 10.86 10.86 10.86 10.86 3.4K
15:32 10.86 10.86 10.86 10.86 3.4K
15:33 10.86 10.86 10.86 10.86 3.4K
15:34 10.86 10.86 10.86 10.86 2.3K
15:35 10.86 10.86 10.86 10.86 6.4K
15:36 10.86 10.86 10.86 10.86 1.9K
15:37 10.86 10.86 10.86 10.86 3.6K
15:38 10.86 10.86 10.86 10.86 1.6K
15:39 10.86 10.86 10.86 10.86 3.6K
15:40 10.86 10.86 10.86 10.86 1.8K
15:41 10.86 10.86 10.85 10.85 24.0K
15:42 10.84 10.85 10.84 10.84 3.0K
15:43 10.85 10.85 10.85 10.85 2.5K
15:44 10.85 10.85 10.84 10.85 2.6K
15:45 10.85 10.86 10.84 10.86 10.7K
15:46 10.86 10.87 10.86 10.87 6.0K
15:47 10.87 10.87 10.87 10.87 3.0K
15:48 10.87 10.87 10.87 10.87 2.8K
15:49 10.88 10.88 10.88 10.88 10.5K
15:50 10.88 10.91 10.88 10.91 32.3K
15:51 10.91 10.92 10.91 10.92 12.8K
15:52 10.92 10.92 10.91 10.92 4.3K
15:53 10.92 10.93 10.92 10.93 22.9K
15:54 10.93 10.94 10.93 10.94 16.2K
15:55 10.95 10.95 10.95 10.95 21.6K
15:56 10.94 10.94 10.93 10.94 42.7K
15:57 10.93 10.95 10.93 10.95 129.5K
15:58 10.95 10.96 10.95 10.96 144.7K
15:59 10.97 11.00 10.97 11.00 1,033.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available