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 10.47 10.49 10.47 10.47 22.4K
09:31 10.47 10.47 10.47 10.47 1.7K
09:33 10.53 10.53 10.53 10.53 0.8K
09:34 10.53 10.54 10.53 10.54 1.2K
09:35 10.54 10.56 10.54 10.56 4.3K
09:36 10.56 10.61 10.56 10.61 7.1K
09:37 10.61 10.63 10.61 10.63 2.8K
09:38 10.63 10.63 10.62 10.62 3.7K
09:39 10.63 10.63 10.63 10.63 2.2K
09:40 10.64 10.66 10.64 10.64 3.6K
09:41 10.64 10.64 10.63 10.63 3.2K
09:42 10.64 10.65 10.64 10.65 0.8K
09:43 10.62 10.62 10.62 10.62 2.1K
09:44 10.63 10.63 10.59 10.60 1.9K
09:45 10.60 10.62 10.60 10.62 2.2K
09:46 10.62 10.62 10.62 10.62 0.2K
09:47 10.63 10.63 10.63 10.63 2.2K
09:48 10.61 10.63 10.61 10.63 1.4K
09:49 10.63 10.63 10.63 10.63 0.1K
09:50 10.63 10.63 10.63 10.63 0.1K
09:52 10.63 10.63 10.63 10.63 0.2K
09:53 10.63 10.63 10.60 10.60 8.2K
09:55 10.60 10.60 10.60 10.60 0.4K
09:56 10.61 10.61 10.61 10.61 1.4K
09:57 10.63 10.63 10.62 10.63 11.0K
09:58 10.63 10.63 10.63 10.63 0.6K
09:59 10.63 10.63 10.63 10.63 0.2K
10:00 10.62 10.63 10.62 10.63 27.8K
10:01 10.63 10.65 10.63 10.65 33.3K
10:02 10.65 10.65 10.63 10.64 3.0K
10:03 10.64 10.64 10.64 10.64 8.5K
10:04 10.63 10.63 10.62 10.62 2.5K
10:05 10.62 10.63 10.62 10.63 0.6K
10:06 10.63 10.63 10.63 10.63 4.3K
10:07 10.64 10.64 10.64 10.64 3.1K
10:08 10.65 10.65 10.65 10.65 0.6K
10:09 10.65 10.65 10.65 10.65 0.7K
10:10 10.65 10.65 10.65 10.65 0.7K
10:11 10.64 10.65 10.64 10.65 18.7K
10:12 10.64 10.65 10.64 10.65 3.0K
10:13 10.64 10.67 10.64 10.67 36.1K
10:14 10.69 10.69 10.69 10.69 7.7K
10:15 10.68 10.69 10.68 10.69 5.7K
10:16 10.68 10.68 10.67 10.68 1.5K
10:17 10.68 10.68 10.68 10.68 5.2K
10:18 10.68 10.70 10.68 10.70 1.2K
10:19 10.70 10.70 10.69 10.69 1.5K
10:20 10.70 10.70 10.70 10.70 1.7K
10:21 10.70 10.70 10.69 10.69 5.2K
10:23 10.69 10.69 10.69 10.69 1.4K
10:24 10.70 10.70 10.69 10.69 0.8K
10:25 10.70 10.70 10.70 10.70 9.5K
10:26 10.69 10.69 10.69 10.69 0.6K
10:27 10.70 10.70 10.70 10.70 1.6K
10:28 10.69 10.69 10.69 10.69 1.9K
10:29 10.68 10.69 10.68 10.69 1.1K
10:30 10.68 10.68 10.68 10.68 0.2K
10:31 10.69 10.69 10.68 10.68 1.9K
10:32 10.69 10.69 10.68 10.68 0.8K
10:33 10.69 10.69 10.69 10.69 0.3K
10:34 10.68 10.69 10.68 10.69 0.6K
10:35 10.69 10.69 10.69 10.69 1.3K
10:36 10.71 10.75 10.71 10.75 35.5K
10:37 10.75 10.75 10.75 10.75 0.6K
10:38 10.75 10.75 10.75 10.75 0.5K
10:39 10.75 10.75 10.75 10.75 0.1K
10:40 10.74 10.74 10.74 10.74 3.4K
10:41 10.74 10.74 10.73 10.73 6.0K
10:42 10.73 10.73 10.73 10.73 1.0K
10:43 10.74 10.74 10.73 10.73 1.6K
10:44 10.73 10.73 10.72 10.72 2.4K
10:45 10.72 10.73 10.72 10.73 2.4K
10:47 10.74 10.74 10.74 10.74 0.3K
10:48 10.74 10.74 10.74 10.74 0.4K
10:50 10.74 10.74 10.73 10.73 1.0K
10:51 10.74 10.74 10.73 10.73 1.7K
10:52 10.72 10.72 10.72 10.72 1.1K
10:54 10.72 10.72 10.71 10.72 3.1K
10:55 10.72 10.72 10.71 10.72 1.7K
10:56 10.72 10.72 10.71 10.72 0.6K
10:57 10.72 10.72 10.71 10.71 0.5K
10:58 10.72 10.72 10.72 10.72 0.6K
10:59 10.72 10.72 10.72 10.72 0.3K
11:00 10.73 10.73 10.72 10.72 6.3K
11:01 10.72 10.72 10.72 10.72 0.2K
11:02 10.72 10.72 10.72 10.72 0.7K
11:04 10.72 10.72 10.71 10.71 0.7K
11:05 10.71 10.71 10.71 10.71 10.3K
11:06 10.70 10.70 10.70 10.70 0.2K
11:07 10.70 10.71 10.70 10.71 1.4K
11:08 10.71 10.71 10.71 10.71 0.3K
11:09 10.71 10.71 10.71 10.71 0.4K
11:10 10.71 10.71 10.71 10.71 0.6K
11:11 10.71 10.72 10.71 10.72 4.1K
11:12 10.72 10.73 10.72 10.73 2.1K
11:13 10.74 10.74 10.74 10.74 1.3K
11:14 10.74 10.74 10.74 10.74 0.3K
11:15 10.74 10.75 10.74 10.75 1.2K
11:17 10.75 10.75 10.75 10.75 2.0K
11:19 10.75 10.75 10.75 10.75 0.6K
11:20 10.75 10.75 10.75 10.75 0.4K
11:21 10.74 10.75 10.74 10.75 12.9K
11:23 10.75 10.75 10.75 10.75 0.4K
11:24 10.74 10.74 10.73 10.73 3.8K
11:25 10.73 10.73 10.72 10.72 14.7K
11:26 10.70 10.70 10.70 10.70 0.7K
11:27 10.69 10.69 10.69 10.69 0.3K
11:28 10.70 10.70 10.69 10.69 3.2K
11:30 10.69 10.70 10.69 10.70 3.5K
11:32 10.71 10.72 10.71 10.72 1.7K
11:34 10.72 10.72 10.72 10.72 1.8K
11:35 10.72 10.72 10.72 10.72 0.4K
11:37 10.72 10.72 10.72 10.72 0.1K
11:38 10.73 10.73 10.73 10.73 8.9K
11:39 10.73 10.74 10.73 10.74 1.2K
11:40 10.74 10.75 10.74 10.75 1.1K
11:41 10.75 10.75 10.75 10.75 1.4K
11:42 10.75 10.75 10.75 10.75 0.4K
11:43 10.75 10.76 10.75 10.76 1.7K
11:44 10.76 10.76 10.75 10.75 0.6K
11:45 10.76 10.76 10.76 10.76 2.8K
11:47 10.76 10.76 10.75 10.75 4.3K
11:48 10.75 10.75 10.75 10.75 0.7K
11:49 10.76 10.76 10.76 10.76 1.2K
11:50 10.76 10.76 10.76 10.76 1.0K
11:51 10.77 10.77 10.77 10.77 1.0K
11:52 10.78 10.78 10.78 10.78 0.6K
11:54 10.78 10.79 10.78 10.79 1.8K
11:55 10.79 10.79 10.79 10.79 0.3K
11:56 10.79 10.79 10.79 10.79 2.9K
11:58 10.78 10.78 10.78 10.78 3.9K
11:59 10.77 10.77 10.77 10.77 2.7K
12:00 10.77 10.77 10.77 10.77 0.8K
12:02 10.77 10.77 10.77 10.77 0.2K
12:03 10.77 10.77 10.77 10.77 3.7K
12:04 10.77 10.77 10.77 10.77 2.4K
12:06 10.78 10.78 10.78 10.78 0.1K
12:07 10.77 10.77 10.77 10.77 0.6K
12:08 10.78 10.78 10.78 10.78 0.8K
12:10 10.78 10.78 10.76 10.77 5.8K
12:13 10.77 10.77 10.77 10.77 1.1K
12:14 10.77 10.77 10.76 10.76 1.3K
12:16 10.77 10.77 10.77 10.77 0.6K
12:17 10.76 10.77 10.76 10.77 1.5K
12:18 10.77 10.77 10.77 10.77 1.2K
12:19 10.77 10.77 10.76 10.76 6.5K
12:20 10.76 10.76 10.76 10.76 0.5K
12:21 10.76 10.76 10.76 10.76 0.3K
12:22 10.76 10.76 10.76 10.76 11.7K
12:23 10.76 10.76 10.76 10.76 0.6K
12:24 10.76 10.76 10.76 10.76 0.6K
12:25 10.76 10.76 10.75 10.76 1.3K
12:26 10.76 10.76 10.75 10.76 0.7K
12:27 10.75 10.75 10.75 10.75 0.5K
12:28 10.75 10.76 10.75 10.76 0.7K
12:29 10.76 10.76 10.76 10.76 13.0K
12:31 10.76 10.76 10.76 10.76 0.1K
12:32 10.76 10.76 10.76 10.76 3.4K
12:34 10.76 10.76 10.76 10.76 1.0K
12:35 10.76 10.76 10.76 10.76 0.3K
12:36 10.76 10.76 10.76 10.76 0.7K
12:37 10.76 10.76 10.76 10.76 0.8K
12:38 10.76 10.77 10.76 10.77 4.6K
12:39 10.77 10.77 10.77 10.77 1.0K
12:40 10.77 10.78 10.77 10.78 9.4K
12:41 10.77 10.77 10.77 10.77 9.7K
12:42 10.78 10.80 10.78 10.80 19.8K
12:43 10.80 10.80 10.80 10.80 1.9K
12:46 10.79 10.79 10.78 10.78 6.0K
12:47 10.78 10.78 10.77 10.77 4.2K
12:49 10.76 10.76 10.74 10.74 7.8K
12:51 10.74 10.74 10.74 10.74 0.3K
12:52 10.74 10.74 10.74 10.74 0.3K
12:53 10.73 10.73 10.73 10.73 1.2K
12:54 10.74 10.74 10.73 10.73 2.2K
12:55 10.74 10.75 10.74 10.75 3.0K
12:56 10.75 10.75 10.75 10.75 1.9K
12:57 10.75 10.75 10.75 10.75 0.5K
12:58 10.75 10.75 10.74 10.75 0.6K
12:59 10.75 10.75 10.75 10.75 0.9K
13:01 10.75 10.77 10.75 10.77 16.2K
13:03 10.77 10.78 10.77 10.78 0.9K
13:05 10.78 10.78 10.78 10.78 0.2K
13:06 10.78 10.78 10.78 10.78 1.1K
13:07 10.79 10.79 10.79 10.79 0.6K
13:08 10.79 10.79 10.79 10.79 0.9K
13:09 10.79 10.79 10.79 10.79 3.3K
13:10 10.79 10.79 10.79 10.79 0.6K
13:11 10.79 10.79 10.79 10.79 1.2K
13:12 10.79 10.79 10.78 10.79 0.5K
13:13 10.79 10.79 10.78 10.78 0.7K
13:14 10.79 10.79 10.79 10.79 3.1K
13:15 10.79 10.79 10.79 10.79 0.2K
13:16 10.79 10.79 10.79 10.79 0.7K
13:17 10.79 10.79 10.79 10.79 0.6K
13:18 10.79 10.79 10.79 10.79 0.3K
13:19 10.79 10.79 10.79 10.79 0.9K
13:21 10.79 10.79 10.78 10.78 3.9K
13:22 10.78 10.78 10.78 10.78 6.7K
13:23 10.79 10.79 10.79 10.79 0.4K
13:24 10.79 10.79 10.79 10.79 1.6K
13:25 10.78 10.79 10.78 10.79 29.7K
13:26 10.79 10.79 10.79 10.79 0.3K
13:28 10.79 10.79 10.78 10.78 1.2K
13:29 10.79 10.79 10.79 10.79 1.0K
13:30 10.79 10.79 10.79 10.79 1.2K
13:31 10.78 10.78 10.78 10.78 26.4K
13:33 10.78 10.78 10.78 10.78 0.6K
13:34 10.79 10.79 10.79 10.79 0.2K
13:35 10.79 10.80 10.78 10.80 10.5K
13:36 10.81 10.82 10.81 10.82 6.0K
13:37 10.82 10.82 10.82 10.82 0.9K
13:38 10.83 10.84 10.83 10.84 11.6K
13:39 10.84 10.84 10.83 10.83 1.8K
13:40 10.84 10.84 10.84 10.84 0.6K
13:41 10.84 10.84 10.84 10.84 1.0K
13:42 10.84 10.84 10.84 10.84 11.4K
13:43 10.84 10.84 10.84 10.84 0.4K
13:44 10.84 10.84 10.83 10.83 0.9K
13:45 10.84 10.84 10.83 10.83 8.8K
13:46 10.83 10.83 10.83 10.83 1.2K
13:47 10.83 10.85 10.83 10.85 66.7K
13:48 10.85 10.86 10.85 10.86 2.9K
13:49 10.86 10.88 10.86 10.88 5.2K
13:50 10.88 10.88 10.87 10.87 5.5K
13:51 10.87 10.87 10.87 10.87 0.5K
13:53 10.87 10.87 10.86 10.86 7.4K
13:54 10.85 10.85 10.85 10.85 62.5K
13:56 10.83 10.84 10.83 10.84 13.0K
13:57 10.84 10.84 10.83 10.83 4.3K
13:58 10.84 10.84 10.84 10.84 3.0K
13:59 10.84 10.84 10.84 10.84 4.6K
14:00 10.88 10.90 10.88 10.88 19.5K
14:01 10.86 10.88 10.86 10.88 49.3K
14:02 10.89 10.92 10.89 10.92 5.9K
14:03 10.94 10.94 10.94 10.94 9.3K
14:04 10.94 10.95 10.94 10.95 16.1K
14:05 10.95 10.96 10.95 10.96 8.3K
14:06 10.94 10.94 10.87 10.87 21.0K
14:07 10.86 10.90 10.86 10.89 9.5K
14:08 10.89 10.91 10.89 10.89 5.6K
14:09 10.91 10.91 10.87 10.87 3.2K
14:10 10.87 10.87 10.86 10.86 2.3K
14:11 10.86 10.88 10.86 10.87 4.6K
14:12 10.87 10.87 10.85 10.85 3.1K
14:13 10.85 10.85 10.82 10.82 5.0K
14:14 10.82 10.83 10.82 10.82 8.1K
14:15 10.82 10.82 10.81 10.82 6.3K
14:16 10.82 10.83 10.82 10.83 2.1K
14:17 10.84 10.86 10.83 10.83 3.9K
14:18 10.84 10.84 10.84 10.84 2.7K
14:19 10.84 10.84 10.84 10.84 1.2K
14:20 10.84 10.84 10.82 10.82 2.8K
14:21 10.82 10.82 10.80 10.81 2.4K
14:22 10.82 10.85 10.82 10.85 4.1K
14:23 10.84 10.85 10.84 10.85 3.9K
14:24 10.85 10.85 10.85 10.85 1.8K
14:25 10.84 10.84 10.84 10.84 3.9K
14:26 10.85 10.85 10.84 10.84 3.0K
14:27 10.84 10.84 10.84 10.84 2.6K
14:28 10.86 10.86 10.85 10.85 3.2K
14:29 10.85 10.85 10.85 10.85 2.1K
14:30 10.85 10.85 10.85 10.85 3.5K
14:31 10.85 10.85 10.83 10.83 3.7K
14:32 10.82 10.82 10.78 10.79 3.6K
14:33 10.79 10.79 10.79 10.79 3.7K
14:34 10.79 10.79 10.78 10.78 2.7K
14:35 10.78 10.78 10.76 10.78 3.0K
14:36 10.80 10.80 10.77 10.77 4.7K
14:37 10.76 10.76 10.76 10.76 1.1K
14:38 10.77 10.78 10.77 10.77 2.3K
14:39 10.75 10.75 10.75 10.75 1.6K
14:40 10.72 10.76 10.72 10.75 4.2K
14:41 10.75 10.76 10.73 10.73 4.4K
14:43 10.71 10.71 10.69 10.71 4.0K
14:44 10.71 10.71 10.70 10.70 2.0K
14:45 10.70 10.70 10.68 10.68 1.5K
14:46 10.67 10.67 10.66 10.66 3.2K
14:47 10.66 10.70 10.66 10.70 3.1K
14:48 10.70 10.74 10.70 10.74 3.5K
14:49 10.74 10.74 10.70 10.71 5.1K
14:50 10.69 10.71 10.69 10.69 2.9K
14:51 10.68 10.68 10.66 10.66 6.2K
14:52 10.66 10.66 10.63 10.63 1.9K
14:53 10.63 10.63 10.62 10.62 1.1K
14:54 10.62 10.63 10.62 10.63 5.8K
14:55 10.64 10.70 10.64 10.70 5.3K
14:56 10.69 10.71 10.69 10.70 4.3K
14:57 10.71 10.72 10.70 10.70 5.4K
14:58 10.70 10.71 10.70 10.71 3.6K
14:59 10.71 10.71 10.69 10.71 3.1K
15:00 10.71 10.74 10.71 10.73 5.8K
15:01 10.71 10.74 10.70 10.74 6.2K
15:02 10.73 10.73 10.72 10.72 3.6K
15:03 10.71 10.71 10.69 10.69 1.5K
15:04 10.70 10.71 10.70 10.70 3.6K
15:05 10.71 10.71 10.69 10.71 5.6K
15:06 10.71 10.72 10.71 10.72 4.0K
15:07 10.73 10.74 10.73 10.74 1.7K
15:08 10.75 10.75 10.75 10.75 2.8K
15:09 10.74 10.74 10.73 10.73 2.1K
15:10 10.73 10.74 10.72 10.72 4.7K
15:11 10.71 10.71 10.70 10.71 2.1K
15:12 10.70 10.70 10.69 10.70 3.7K
15:13 10.71 10.71 10.70 10.70 2.7K
15:14 10.69 10.69 10.69 10.69 0.7K
15:15 10.71 10.72 10.70 10.70 5.7K
15:16 10.71 10.73 10.71 10.73 2.5K
15:17 10.73 10.74 10.73 10.74 1.2K
15:18 10.74 10.74 10.72 10.71 5.6K
15:19 10.70 10.70 10.70 10.70 1.6K
15:20 10.70 10.72 10.70 10.71 5.7K
15:21 10.72 10.73 10.72 10.72 5.3K
15:22 10.72 10.72 10.72 10.72 4.2K
15:23 10.72 10.73 10.72 10.73 3.5K
15:24 10.75 10.75 10.75 10.75 2.5K
15:25 10.75 10.75 10.75 10.75 1.1K
15:26 10.74 10.75 10.74 10.75 2.9K
15:27 10.75 10.75 10.75 10.75 0.9K
15:28 10.75 10.76 10.75 10.76 5.2K
15:29 10.76 10.76 10.75 10.75 2.3K
15:30 10.75 10.75 10.74 10.74 5.8K
15:31 10.73 10.73 10.71 10.71 4.3K
15:32 10.73 10.73 10.72 10.73 4.7K
15:33 10.73 10.73 10.72 10.72 9.8K
15:34 10.72 10.72 10.71 10.71 3.8K
15:35 10.72 10.73 10.72 10.73 11.3K
15:36 10.73 10.74 10.73 10.73 5.4K
15:37 10.73 10.73 10.72 10.72 3.7K
15:38 10.71 10.71 10.70 10.70 4.3K
15:39 10.71 10.71 10.69 10.69 3.7K
15:40 10.69 10.69 10.67 10.68 3.0K
15:41 10.67 10.68 10.67 10.68 5.1K
15:42 10.69 10.70 10.69 10.70 4.9K
15:43 10.71 10.71 10.70 10.71 6.5K
15:45 10.69 10.69 10.69 10.69 6.7K
15:46 10.68 10.68 10.67 10.68 2.4K
15:47 10.68 10.68 10.68 10.68 9.4K
15:48 10.68 10.69 10.68 10.69 1.4K
15:49 10.69 10.69 10.68 10.68 2.5K
15:50 10.69 10.69 10.67 10.67 15.5K
15:51 10.67 10.67 10.66 10.66 8.1K
15:52 10.66 10.66 10.65 10.66 4.4K
15:53 10.66 10.66 10.65 10.65 2.6K
15:54 10.65 10.67 10.65 10.67 17.8K
15:55 10.67 10.68 10.66 10.66 25.6K
15:56 10.66 10.66 10.63 10.63 11.0K
15:57 10.63 10.65 10.63 10.65 13.0K
15:58 10.65 10.67 10.65 10.67 28.9K
15:59 10.67 10.68 10.67 10.67 306.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available