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 10.90 10.94 10.87 10.87 36.2K
09:31 10.93 10.93 10.91 10.91 0.3K
09:32 10.88 10.88 10.83 10.83 20.1K
09:33 10.83 10.85 10.83 10.85 1.7K
09:34 10.84 10.85 10.83 10.85 4.3K
09:35 10.85 10.87 10.85 10.87 1.7K
09:36 10.84 10.84 10.83 10.84 5.1K
09:37 10.85 10.85 10.85 10.85 1.7K
09:38 10.88 10.89 10.88 10.89 1.8K
09:39 10.89 10.89 10.89 10.89 1.3K
09:40 10.89 10.89 10.85 10.85 24.6K
09:41 10.91 10.91 10.85 10.88 31.9K
09:42 10.88 10.88 10.88 10.88 1.8K
09:43 10.89 10.89 10.87 10.87 4.1K
09:45 10.85 10.85 10.83 10.84 6.7K
09:46 10.85 10.86 10.85 10.86 5.9K
09:47 10.86 10.86 10.86 10.86 1.2K
09:48 10.87 10.88 10.85 10.85 8.6K
09:49 10.87 10.90 10.87 10.89 6.3K
09:50 10.91 10.91 10.91 10.91 1.6K
09:51 10.91 10.91 10.91 10.91 0.4K
09:52 10.90 10.90 10.90 10.90 3.2K
09:53 10.90 10.91 10.90 10.91 2.8K
09:54 10.90 10.91 10.90 10.91 1.8K
09:55 10.91 10.92 10.91 10.92 1.2K
09:56 10.92 10.92 10.92 10.92 0.4K
09:57 10.92 10.93 10.92 10.93 4.7K
09:58 10.93 10.93 10.92 10.92 3.1K
09:59 10.92 10.92 10.92 10.92 1.9K
10:00 10.92 10.92 10.92 10.92 1.6K
10:01 10.93 10.95 10.93 10.95 2.6K
10:02 10.95 10.95 10.95 10.95 1.1K
10:03 10.95 10.95 10.94 10.94 2.3K
10:04 10.94 10.94 10.94 10.94 1.9K
10:05 10.94 10.94 10.93 10.93 0.9K
10:06 10.93 10.93 10.92 10.91 2.6K
10:07 10.92 10.92 10.91 10.91 1.2K
10:08 10.91 10.91 10.89 10.89 3.9K
10:09 10.89 10.89 10.82 10.82 89.8K
10:10 10.81 10.81 10.81 10.81 3.0K
10:11 10.80 10.81 10.80 10.81 3.0K
10:12 10.82 10.82 10.82 10.82 4.3K
10:13 10.81 10.82 10.81 10.81 4.2K
10:14 10.80 10.80 10.79 10.79 2.2K
10:15 10.80 10.81 10.80 10.80 7.5K
10:16 10.80 10.82 10.80 10.82 8.0K
10:17 10.82 10.83 10.82 10.83 3.2K
10:18 10.83 10.84 10.83 10.84 0.5K
10:19 10.84 10.84 10.80 10.80 17.2K
10:20 10.81 10.83 10.81 10.82 17.9K
10:21 10.82 10.82 10.82 10.82 0.5K
10:22 10.82 10.82 10.79 10.79 5.3K
10:23 10.79 10.81 10.79 10.81 14.2K
10:24 10.82 10.82 10.82 10.82 0.7K
10:25 10.82 10.82 10.81 10.82 17.9K
10:26 10.80 10.80 10.78 10.80 16.5K
10:27 10.80 10.82 10.80 10.82 28.0K
10:28 10.80 10.80 10.77 10.78 106.5K
10:29 10.79 10.79 10.78 10.78 3.6K
10:30 10.78 10.79 10.78 10.79 0.7K
10:31 10.78 10.80 10.78 10.80 6.9K
10:32 10.80 10.80 10.80 10.80 1.1K
10:33 10.80 10.81 10.80 10.80 6.0K
10:34 10.80 10.80 10.80 10.80 2.1K
10:35 10.80 10.81 10.80 10.81 5.9K
10:36 10.80 10.80 10.79 10.80 34.4K
10:37 10.80 10.82 10.80 10.82 33.1K
10:39 10.83 10.83 10.81 10.81 4.6K
10:40 10.81 10.81 10.81 10.81 0.8K
10:41 10.81 10.84 10.81 10.84 5.0K
10:42 10.86 10.86 10.86 10.86 0.8K
10:43 10.86 10.86 10.86 10.86 1.0K
10:44 10.85 10.85 10.85 10.85 1.9K
10:45 10.85 10.86 10.84 10.86 14.3K
10:46 10.86 10.86 10.85 10.85 8.9K
10:47 10.85 10.85 10.85 10.85 1.4K
10:48 10.84 10.84 10.84 10.84 1.5K
10:49 10.84 10.84 10.84 10.84 3.7K
10:50 10.84 10.84 10.84 10.84 3.4K
10:51 10.84 10.84 10.84 10.84 0.2K
10:52 10.84 10.84 10.84 10.84 1.0K
10:53 10.84 10.84 10.84 10.84 0.8K
10:54 10.84 10.84 10.84 10.84 0.7K
10:55 10.84 10.84 10.84 10.84 1.3K
10:57 10.84 10.84 10.84 10.84 1.2K
10:58 10.84 10.84 10.82 10.84 14.5K
10:59 10.84 10.84 10.84 10.84 1.9K
11:00 10.84 10.84 10.84 10.84 0.8K
11:01 10.84 10.85 10.84 10.85 7.4K
11:02 10.86 10.86 10.86 10.86 1.0K
11:03 10.86 10.86 10.86 10.86 3.4K
11:06 10.86 10.86 10.86 10.86 1.1K
11:08 10.85 10.85 10.85 10.85 13.3K
11:09 10.85 10.85 10.85 10.85 5.1K
11:11 10.85 10.85 10.85 10.85 3.6K
11:12 10.85 10.85 10.85 10.85 10.0K
11:13 10.84 10.85 10.84 10.84 6.1K
11:14 10.84 10.87 10.84 10.87 20.3K
11:15 10.87 10.87 10.87 10.87 2.8K
11:16 10.88 10.88 10.88 10.88 2.3K
11:17 10.88 10.88 10.88 10.88 4.1K
11:18 10.88 10.88 10.87 10.87 3.3K
11:19 10.87 10.87 10.87 10.87 4.4K
11:21 10.87 10.87 10.86 10.86 5.9K
11:22 10.84 10.84 10.84 10.84 5.0K
11:23 10.83 10.83 10.82 10.83 3.4K
11:24 10.82 10.82 10.82 10.82 2.3K
11:25 10.83 10.86 10.83 10.86 17.9K
11:26 10.86 10.87 10.86 10.87 5.4K
11:27 10.85 10.85 10.84 10.84 43.9K
11:28 10.86 10.86 10.86 10.86 2.4K
11:29 10.85 10.85 10.83 10.83 4.2K
11:30 10.84 10.84 10.83 10.83 6.8K
11:31 10.83 10.83 10.83 10.83 12.9K
11:32 10.83 10.83 10.82 10.82 1.3K
11:33 10.82 10.83 10.82 10.83 1.3K
11:34 10.83 10.83 10.83 10.83 1.2K
11:35 10.83 10.83 10.82 10.82 1.5K
11:36 10.83 10.84 10.83 10.84 11.7K
11:37 10.86 10.86 10.86 10.86 5.1K
11:38 10.86 10.86 10.86 10.86 0.5K
11:39 10.85 10.85 10.85 10.85 1.5K
11:40 10.86 10.86 10.86 10.86 1.1K
11:41 10.86 10.86 10.86 10.86 0.5K
11:42 10.85 10.86 10.85 10.86 0.7K
11:43 10.85 10.86 10.85 10.86 8.6K
11:44 10.86 10.86 10.86 10.86 1.0K
11:45 10.85 10.86 10.85 10.86 0.8K
11:46 10.86 10.86 10.86 10.86 0.1K
11:47 10.86 10.88 10.86 10.88 20.3K
11:48 10.88 10.88 10.87 10.88 0.7K
11:49 10.88 10.88 10.83 10.83 76.4K
11:50 10.87 10.87 10.87 10.87 0.7K
11:51 10.87 10.87 10.87 10.87 3.7K
11:53 10.88 10.88 10.88 10.88 0.9K
11:54 10.87 10.87 10.87 10.87 4.4K
11:55 10.87 10.87 10.87 10.87 3.7K
11:58 10.88 10.88 10.87 10.87 3.5K
11:59 10.86 10.86 10.86 10.86 2.3K
12:00 10.86 10.86 10.85 10.85 17.7K
12:01 10.85 10.85 10.85 10.85 1.5K
12:02 10.85 10.86 10.85 10.86 4.7K
12:03 10.85 10.85 10.85 10.85 1.5K
12:04 10.84 10.84 10.84 10.84 4.6K
12:05 10.84 10.84 10.84 10.84 5.0K
12:06 10.84 10.84 10.84 10.84 1.0K
12:07 10.84 10.84 10.84 10.84 0.3K
12:08 10.84 10.84 10.83 10.84 3.5K
12:09 10.84 10.84 10.84 10.84 0.2K
12:10 10.84 10.85 10.84 10.85 18.8K
12:11 10.85 10.85 10.85 10.85 1.4K
12:12 10.85 10.85 10.85 10.85 2.3K
12:13 10.84 10.84 10.83 10.84 12.3K
12:14 10.84 10.84 10.84 10.84 0.8K
12:15 10.84 10.84 10.82 10.82 63.6K
12:16 10.82 10.82 10.81 10.81 0.5K
12:17 10.82 10.82 10.82 10.82 12.4K
12:18 10.82 10.83 10.82 10.83 15.4K
12:19 10.83 10.83 10.83 10.83 2.1K
12:20 10.83 10.84 10.83 10.84 6.4K
12:21 10.84 10.84 10.84 10.84 1.3K
12:22 10.84 10.84 10.84 10.84 2.8K
12:23 10.84 10.84 10.84 10.84 4.0K
12:24 10.84 10.84 10.83 10.83 1.1K
12:25 10.84 10.84 10.84 10.84 4.5K
12:27 10.84 10.84 10.84 10.84 6.8K
12:28 10.84 10.84 10.84 10.84 0.8K
12:29 10.84 10.84 10.83 10.83 1.7K
12:30 10.83 10.85 10.83 10.85 29.9K
12:32 10.85 10.85 10.85 10.85 1.4K
12:33 10.84 10.84 10.84 10.84 1.1K
12:35 10.85 10.85 10.85 10.85 0.7K
12:36 10.85 10.85 10.85 10.85 1.1K
12:37 10.85 10.85 10.84 10.85 4.1K
12:38 10.84 10.84 10.82 10.82 17.6K
12:39 10.81 10.81 10.81 10.81 5.0K
12:41 10.82 10.82 10.81 10.81 10.0K
12:42 10.81 10.81 10.81 10.81 4.5K
12:44 10.80 10.80 10.80 10.80 5.3K
12:45 10.80 10.80 10.80 10.80 0.6K
12:46 10.80 10.80 10.80 10.80 0.1K
12:47 10.80 10.81 10.80 10.81 3.5K
12:48 10.81 10.81 10.81 10.81 1.2K
12:49 10.81 10.82 10.81 10.82 3.4K
12:50 10.82 10.82 10.82 10.82 1.2K
12:51 10.82 10.82 10.81 10.82 6.5K
12:52 10.82 10.82 10.82 10.82 3.4K
12:54 10.81 10.82 10.81 10.82 45.6K
12:55 10.81 10.81 10.81 10.81 0.5K
12:57 10.83 10.83 10.83 10.83 6.2K
12:58 10.83 10.83 10.83 10.83 3.6K
12:59 10.83 10.85 10.83 10.85 9.3K
13:00 10.85 10.86 10.85 10.86 1.3K
13:01 10.86 10.86 10.86 10.86 1.2K
13:02 10.86 10.86 10.86 10.86 0.8K
13:03 10.87 10.88 10.87 10.88 8.5K
13:05 10.87 10.87 10.87 10.87 6.2K
13:06 10.87 10.87 10.86 10.87 0.6K
13:07 10.87 10.90 10.87 10.90 5.2K
13:08 10.90 10.90 10.89 10.89 3.3K
13:09 10.89 10.89 10.88 10.88 3.3K
13:10 10.89 10.89 10.89 10.89 2.0K
13:11 10.90 10.91 10.90 10.91 4.5K
13:12 10.91 10.91 10.91 10.91 0.1K
13:13 10.91 10.91 10.91 10.91 0.8K
13:14 10.91 10.92 10.91 10.92 2.3K
13:15 10.92 10.92 10.91 10.91 1.2K
13:17 10.92 10.92 10.92 10.92 0.7K
13:18 10.91 10.91 10.91 10.91 0.6K
13:19 10.91 10.92 10.91 10.91 6.9K
13:21 10.91 10.91 10.91 10.91 0.7K
13:22 10.90 10.91 10.90 10.91 30.2K
13:23 10.91 10.91 10.91 10.91 3.1K
13:24 10.91 10.91 10.91 10.91 11.9K
13:25 10.91 10.91 10.91 10.91 4.1K
13:26 10.93 10.94 10.93 10.94 15.4K
13:27 10.94 10.94 10.94 10.94 3.0K
13:29 10.94 10.95 10.94 10.95 2.0K
13:30 10.95 10.95 10.94 10.94 13.3K
13:32 10.93 10.93 10.93 10.93 2.3K
13:33 10.93 10.93 10.93 10.93 0.9K
13:35 10.93 10.93 10.93 10.93 4.8K
13:36 10.94 10.94 10.94 10.94 1.2K
13:38 10.94 10.94 10.94 10.94 2.3K
13:39 10.94 10.94 10.93 10.92 5.1K
13:40 10.93 10.93 10.93 10.93 0.6K
13:41 10.93 10.93 10.93 10.93 2.6K
13:43 10.93 10.93 10.93 10.93 0.4K
13:44 10.92 10.93 10.92 10.93 1.1K
13:45 10.93 10.93 10.93 10.93 0.3K
13:46 10.93 10.93 10.92 10.92 4.9K
13:47 10.92 10.92 10.92 10.92 1.7K
13:48 10.92 10.92 10.92 10.92 1.4K
13:49 10.93 10.93 10.93 10.93 0.4K
13:50 10.93 10.93 10.93 10.93 1.2K
13:51 10.92 10.93 10.92 10.93 1.0K
13:52 10.93 10.93 10.93 10.93 1.6K
13:53 10.93 10.93 10.93 10.93 1.3K
13:54 10.94 10.94 10.94 10.94 2.3K
13:55 10.94 10.94 10.94 10.94 0.9K
13:56 10.93 10.94 10.93 10.94 1.0K
13:57 10.94 10.94 10.94 10.94 0.9K
13:58 10.94 10.94 10.94 10.94 1.4K
13:59 10.94 10.94 10.92 10.93 23.8K
14:01 10.92 10.92 10.92 10.92 4.1K
14:02 10.92 10.93 10.92 10.93 2.6K
14:03 10.93 10.93 10.93 10.93 2.1K
14:04 10.92 10.92 10.91 10.91 12.6K
14:05 10.91 10.91 10.90 10.90 3.0K
14:07 10.91 10.91 10.91 10.91 0.8K
14:09 10.90 10.90 10.90 10.90 3.0K
14:11 10.90 10.90 10.89 10.89 1.0K
14:12 10.90 10.90 10.90 10.90 1.8K
14:14 10.90 10.90 10.90 10.90 1.4K
14:15 10.90 10.90 10.89 10.89 0.5K
14:16 10.90 10.90 10.89 10.89 4.6K
14:18 10.89 10.89 10.89 10.89 1.3K
14:19 10.88 10.88 10.88 10.88 1.4K
14:21 10.89 10.89 10.89 10.89 1.7K
14:22 10.88 10.88 10.87 10.87 6.5K
14:23 10.87 10.87 10.87 10.87 2.3K
14:24 10.87 10.87 10.87 10.87 1.1K
14:25 10.88 10.88 10.88 10.88 1.0K
14:26 10.87 10.87 10.87 10.87 0.9K
14:27 10.88 10.88 10.88 10.88 0.9K
14:28 10.88 10.88 10.88 10.88 0.8K
14:29 10.87 10.87 10.87 10.87 1.4K
14:30 10.88 10.88 10.87 10.87 1.5K
14:31 10.87 10.87 10.87 10.87 3.8K
14:32 10.88 10.88 10.88 10.88 2.7K
14:35 10.88 10.88 10.88 10.88 1.3K
14:38 10.87 10.87 10.87 10.87 3.2K
14:40 10.87 10.87 10.87 10.87 1.2K
14:41 10.87 10.87 10.87 10.87 1.1K
14:42 10.87 10.87 10.87 10.87 1.2K
14:43 10.87 10.87 10.87 10.87 0.7K
14:44 10.85 10.85 10.85 10.85 8.3K
14:47 10.86 10.86 10.86 10.86 0.8K
14:48 10.86 10.86 10.86 10.86 0.8K
14:49 10.86 10.86 10.86 10.86 1.8K
14:52 10.85 10.86 10.85 10.85 7.8K
14:53 10.85 10.85 10.85 10.85 0.9K
14:55 10.85 10.85 10.84 10.84 10.8K
14:56 10.84 10.84 10.84 10.84 1.8K
14:57 10.84 10.84 10.84 10.84 4.8K
14:58 10.85 10.85 10.85 10.85 1.8K
15:00 10.85 10.85 10.85 10.85 4.5K
15:01 10.86 10.87 10.86 10.87 4.1K
15:02 10.87 10.87 10.87 10.87 0.6K
15:03 10.87 10.87 10.87 10.87 0.2K
15:04 10.87 10.87 10.86 10.87 2.0K
15:05 10.87 10.87 10.87 10.87 1.1K
15:06 10.87 10.87 10.87 10.87 0.3K
15:07 10.87 10.87 10.87 10.87 1.8K
15:08 10.87 10.87 10.86 10.86 1.9K
15:09 10.87 10.87 10.87 10.87 1.3K
15:10 10.87 10.87 10.86 10.86 9.9K
15:11 10.86 10.87 10.86 10.87 6.9K
15:13 10.86 10.87 10.86 10.87 2.0K
15:16 10.86 10.86 10.86 10.86 5.6K
15:17 10.85 10.86 10.85 10.86 1.7K
15:18 10.86 10.86 10.86 10.86 1.1K
15:19 10.86 10.86 10.85 10.85 1.5K
15:20 10.85 10.85 10.85 10.85 2.1K
15:21 10.86 10.86 10.86 10.85 0.9K
15:22 10.86 10.86 10.86 10.86 1.6K
15:23 10.85 10.85 10.85 10.85 0.8K
15:24 10.86 10.86 10.86 10.86 1.6K
15:25 10.85 10.85 10.85 10.85 5.9K
15:26 10.84 10.85 10.84 10.85 2.5K
15:27 10.85 10.85 10.85 10.85 1.6K
15:28 10.84 10.84 10.83 10.84 7.3K
15:29 10.83 10.83 10.83 10.83 0.6K
15:30 10.84 10.84 10.83 10.83 7.5K
15:31 10.84 10.84 10.83 10.84 1.4K
15:32 10.84 10.84 10.84 10.84 3.1K
15:33 10.84 10.84 10.82 10.82 23.5K
15:35 10.82 10.82 10.81 10.82 26.8K
15:36 10.84 10.84 10.83 10.83 1.9K
15:37 10.84 10.84 10.84 10.84 1.0K
15:38 10.83 10.84 10.83 10.84 21.1K
15:39 10.84 10.84 10.83 10.84 11.6K
15:40 10.83 10.84 10.83 10.84 2.7K
15:41 10.84 10.84 10.84 10.84 2.6K
15:42 10.84 10.84 10.84 10.84 3.5K
15:43 10.84 10.84 10.83 10.83 5.4K
15:44 10.83 10.83 10.83 10.83 5.5K
15:45 10.83 10.83 10.83 10.83 5.2K
15:46 10.84 10.84 10.84 10.84 1.9K
15:47 10.83 10.83 10.83 10.83 0.8K
15:48 10.83 10.83 10.83 10.83 5.4K
15:49 10.83 10.85 10.83 10.85 27.4K
15:50 10.85 10.86 10.85 10.86 7.0K
15:51 10.86 10.87 10.86 10.87 9.6K
15:52 10.86 10.87 10.86 10.87 9.9K
15:53 10.86 10.87 10.86 10.87 21.3K
15:54 10.87 10.88 10.86 10.88 23.6K
15:55 10.87 10.89 10.87 10.89 32.9K
15:56 10.88 10.89 10.88 10.88 6.7K
15:57 10.89 10.89 10.87 10.88 42.8K
15:58 10.88 10.88 10.87 10.87 12.4K
15:59 10.87 10.87 10.84 10.85 574.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available