Zillow C

Z
🏛️ usa →
73.49
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 69.88 69.88 69.86 69.86 281.8K
09:31 70.05 70.05 70.05 70.05 2.2K
09:32 70.20 70.20 69.96 70.10 2.0K
09:33 70.10 70.10 69.96 70.10 21.1K
09:34 69.93 70.15 69.90 70.15 8.6K
09:35 70.02 70.46 70.02 70.46 8.2K
09:36 70.47 70.98 70.47 70.78 27.1K
09:37 70.73 70.73 70.52 70.52 16.5K
09:38 70.56 70.56 70.35 70.51 7.9K
09:39 70.59 70.59 70.45 70.50 11.2K
09:40 70.55 70.65 70.52 70.65 5.4K
09:41 70.65 70.67 70.65 70.67 0.6K
09:42 70.57 70.67 70.57 70.67 2.8K
09:43 70.54 70.64 70.54 70.57 3.1K
09:44 70.44 70.44 70.27 70.40 9.6K
09:45 70.44 70.55 70.43 70.51 2.0K
09:46 70.56 70.60 70.39 70.39 11.8K
09:47 70.33 70.33 70.21 70.21 3.5K
09:48 70.23 70.33 70.15 70.33 5.4K
09:49 70.31 70.31 70.27 70.31 4.7K
09:50 70.36 70.45 70.36 70.45 2.4K
09:51 70.45 70.58 70.45 70.50 0.9K
09:52 70.50 70.50 70.35 70.40 5.2K
09:53 70.30 70.30 70.22 70.22 2.0K
09:54 70.22 70.22 70.13 70.13 1.0K
09:55 70.13 70.17 70.13 70.17 2.2K
09:56 70.18 70.22 70.17 70.22 6.7K
09:57 70.21 70.24 70.16 70.24 2.3K
09:58 70.19 70.19 70.11 70.11 2.0K
09:59 70.11 70.27 70.11 70.11 0.8K
10:00 70.14 70.14 70.05 70.11 2.8K
10:01 70.11 70.11 70.03 70.10 11.1K
10:02 70.12 70.21 70.08 70.21 12.7K
10:03 70.18 70.22 70.10 70.15 6.5K
10:04 70.16 70.16 70.02 70.02 4.2K
10:05 70.05 70.12 70.05 70.12 4.9K
10:06 70.12 70.14 70.06 70.06 4.0K
10:07 70.09 70.09 69.98 69.99 4.2K
10:08 70.01 70.01 69.99 70.01 2.3K
10:09 69.98 70.04 69.96 69.96 4.0K
10:10 70.00 70.00 69.89 69.89 35.2K
10:11 69.91 69.96 69.87 69.96 11.5K
10:12 69.96 69.96 69.88 69.88 4.1K
10:13 69.88 69.88 69.81 69.85 4.3K
10:14 69.82 69.83 69.75 69.75 3.1K
10:15 69.75 69.86 69.75 69.82 12.6K
10:16 69.83 69.83 69.81 69.81 1.9K
10:18 69.85 69.85 69.78 69.80 3.6K
10:19 69.81 69.87 69.81 69.82 11.8K
10:20 69.83 69.88 69.83 69.86 3.7K
10:21 69.90 69.90 69.71 69.72 8.8K
10:22 69.67 69.80 69.58 69.80 4.8K
10:23 69.80 69.80 69.59 69.59 13.5K
10:24 69.61 69.64 69.59 69.59 29.3K
10:25 69.61 69.65 69.59 69.59 5.6K
10:26 69.61 69.71 69.61 69.67 7.3K
10:27 69.64 69.68 69.64 69.68 4.1K
10:28 69.65 69.68 69.61 69.61 4.0K
10:29 69.64 69.68 69.64 69.66 4.5K
10:30 69.64 69.74 69.63 69.72 3.7K
10:31 69.72 69.78 69.72 69.78 3.0K
10:32 69.75 69.81 69.75 69.78 5.4K
10:33 69.75 69.75 69.74 69.75 1.3K
10:34 69.78 69.78 69.71 69.71 3.4K
10:35 69.75 69.79 69.75 69.79 3.5K
10:36 69.70 69.70 69.66 69.66 2.1K
10:37 69.63 69.65 69.61 69.61 4.0K
10:38 69.63 69.71 69.63 69.71 4.7K
10:39 69.71 69.71 69.69 69.69 1.9K
10:40 69.65 69.67 69.62 69.67 6.2K
10:41 69.69 69.76 69.69 69.69 1.8K
10:42 69.74 69.76 69.69 69.69 3.4K
10:43 69.69 69.76 69.69 69.75 4.5K
10:44 69.76 69.76 69.70 69.71 3.8K
10:45 69.69 69.69 69.62 69.62 2.5K
10:46 69.60 69.60 69.52 69.53 3.1K
10:47 69.57 69.59 69.56 69.56 3.4K
10:48 69.58 69.62 69.58 69.62 1.6K
10:49 69.60 69.60 69.50 69.50 2.5K
10:50 69.45 69.49 69.43 69.43 1.8K
10:51 69.50 69.58 69.50 69.58 2.0K
10:52 69.43 69.48 69.43 69.44 5.2K
10:53 69.44 69.60 69.40 69.60 11.3K
10:54 69.59 69.62 69.59 69.62 1.9K
10:55 69.61 69.61 69.56 69.57 1.5K
10:56 69.55 69.66 69.55 69.66 9.9K
10:57 69.64 69.68 69.63 69.63 15.3K
10:58 69.67 69.67 69.55 69.55 10.4K
10:59 69.53 69.54 69.48 69.48 4.5K
11:00 69.43 69.43 69.32 69.32 3.0K
11:01 69.30 69.30 69.28 69.28 0.5K
11:02 69.25 69.28 69.23 69.23 4.5K
11:03 69.23 69.29 69.23 69.29 4.9K
11:04 69.25 69.35 69.25 69.35 2.5K
11:05 69.37 69.39 69.34 69.39 0.9K
11:06 69.40 69.44 69.37 69.37 2.9K
11:07 69.36 69.40 69.36 69.37 3.8K
11:08 69.33 69.33 69.21 69.23 23.1K
11:09 69.26 69.32 69.24 69.32 1.5K
11:10 69.25 69.27 69.18 69.18 1.2K
11:11 69.16 69.33 69.16 69.31 6.2K
11:12 69.33 69.33 69.33 69.33 1.8K
11:13 69.34 69.40 69.34 69.39 0.9K
11:14 69.27 69.38 69.27 69.33 0.7K
11:15 69.44 69.46 69.42 69.46 3.2K
11:16 69.47 69.49 69.45 69.49 3.9K
11:17 69.49 69.59 69.49 69.54 2.6K
11:18 69.56 69.61 69.54 69.58 5.6K
11:19 69.58 69.63 69.58 69.61 1.8K
11:20 69.61 69.67 69.61 69.67 3.9K
11:21 69.67 69.70 69.64 69.69 3.9K
11:22 69.72 69.80 69.72 69.76 2.7K
11:23 69.76 69.80 69.76 69.78 7.1K
11:24 69.78 69.80 69.78 69.80 3.5K
11:25 69.80 69.81 69.80 69.81 2.4K
11:26 69.77 69.92 69.77 69.92 5.9K
11:27 69.93 69.96 69.92 69.96 4.5K
11:28 69.99 70.16 69.99 70.16 2.0K
11:29 70.08 70.13 70.06 70.13 4.4K
11:30 70.12 70.20 70.12 70.20 7.1K
11:31 70.20 70.20 70.12 70.12 6.8K
11:32 70.14 70.16 70.13 70.13 6.1K
11:33 70.16 70.19 70.15 70.15 1.1K
11:34 70.28 70.32 70.25 70.30 7.7K
11:35 70.30 70.35 70.29 70.29 3.2K
11:36 70.28 70.33 70.28 70.33 27.5K
11:37 70.30 70.50 70.30 70.39 41.7K
11:38 70.39 70.46 70.34 70.46 8.8K
11:39 70.48 70.48 70.41 70.44 8.5K
11:40 70.44 70.44 70.34 70.38 6.3K
11:41 70.37 70.41 70.34 70.41 4.1K
11:42 70.45 70.50 70.45 70.47 5.3K
11:43 70.50 70.50 70.35 70.35 5.9K
11:44 70.38 70.38 70.31 70.32 8.2K
11:45 70.32 70.36 70.32 70.36 1.6K
11:46 70.37 70.37 70.33 70.36 1.5K
11:47 70.34 70.34 70.32 70.32 5.5K
11:48 70.33 70.33 70.33 70.33 2.3K
11:49 70.33 70.45 70.30 70.45 5.9K
11:50 70.43 70.46 70.43 70.46 2.0K
11:51 70.46 70.54 70.46 70.51 5.0K
11:52 70.51 70.56 70.51 70.56 4.0K
11:53 70.56 70.56 70.53 70.53 1.6K
11:54 70.50 70.53 70.50 70.52 4.1K
11:55 70.53 70.59 70.51 70.59 3.3K
11:56 70.60 70.69 70.60 70.69 16.2K
11:57 70.68 70.76 70.66 70.76 13.2K
11:58 70.80 70.80 70.67 70.67 9.4K
11:59 70.66 70.72 70.66 70.72 2.5K
12:00 70.66 70.71 70.63 70.63 1.5K
12:01 70.67 70.69 70.67 70.68 1.8K
12:02 70.68 70.68 70.57 70.64 6.1K
12:03 70.64 70.75 70.64 70.75 3.2K
12:04 70.70 70.70 70.70 70.70 0.3K
12:05 70.72 70.74 70.68 70.69 0.8K
12:06 70.76 70.76 70.71 70.73 3.2K
12:07 70.76 70.90 70.73 70.90 11.5K
12:08 70.92 70.93 70.89 70.93 5.0K
12:09 70.93 70.99 70.93 70.99 4.6K
12:10 70.95 71.08 70.95 71.08 22.7K
12:11 71.07 71.24 71.07 71.18 11.1K
12:12 71.22 71.28 71.22 71.28 2.8K
12:13 71.28 71.28 71.24 71.27 3.0K
12:14 71.27 71.38 71.27 71.38 4.6K
12:15 71.40 71.40 71.35 71.39 10.2K
12:16 71.44 71.59 71.44 71.57 8.5K
12:17 71.57 71.61 71.52 71.56 11.9K
12:18 71.61 71.64 71.55 71.64 7.2K
12:19 71.65 71.66 71.65 71.66 1.4K
12:20 71.66 71.72 71.63 71.63 6.4K
12:21 71.64 71.66 71.58 71.61 6.6K
12:22 71.60 71.65 71.59 71.65 4.8K
12:23 71.57 71.59 71.50 71.50 4.8K
12:24 71.54 71.57 71.49 71.55 3.6K
12:25 71.44 71.53 71.44 71.50 3.2K
12:26 71.47 71.55 71.47 71.55 3.9K
12:27 71.42 71.42 71.42 71.42 2.9K
12:28 71.38 71.38 71.29 71.33 5.9K
12:29 71.31 71.45 71.31 71.45 9.3K
12:30 71.47 71.51 71.47 71.51 3.1K
12:31 71.55 71.61 71.55 71.57 3.8K
12:32 71.55 71.60 71.55 71.60 5.9K
12:33 71.60 71.64 71.59 71.64 4.5K
12:34 71.62 71.64 71.60 71.61 4.6K
12:35 71.62 71.63 71.58 71.63 3.6K
12:36 71.64 71.66 71.61 71.61 1.3K
12:37 71.63 71.63 71.60 71.62 3.2K
12:38 71.66 71.76 71.66 71.75 3.7K
12:39 71.75 71.77 71.73 71.75 8.0K
12:40 71.74 71.76 71.74 71.76 3.0K
12:41 71.74 71.75 71.73 71.75 3.5K
12:42 71.73 71.79 71.73 71.74 4.4K
12:43 71.73 71.73 71.68 71.71 7.0K
12:44 71.70 71.72 71.67 71.67 13.7K
12:45 71.67 71.72 71.67 71.72 3.4K
12:46 71.66 71.66 71.42 71.42 19.1K
12:47 71.48 71.63 71.48 71.63 5.9K
12:48 71.60 71.65 71.54 71.55 8.5K
12:49 71.56 71.56 71.52 71.54 4.8K
12:50 71.54 71.62 71.53 71.62 5.5K
12:51 71.60 71.60 71.58 71.58 3.0K
12:52 71.59 71.59 71.59 71.59 2.0K
12:53 71.60 71.62 71.58 71.59 4.7K
12:54 71.58 71.61 71.57 71.58 4.1K
12:55 71.58 71.58 71.55 71.56 5.5K
12:56 71.57 71.57 71.45 71.44 6.5K
12:57 71.42 71.42 71.37 71.37 5.6K
12:58 71.34 71.34 71.19 71.19 2.0K
12:59 71.11 71.11 71.00 71.02 4.9K
13:00 70.98 71.10 70.98 71.10 5.7K
13:01 71.06 71.10 71.04 71.04 3.8K
13:02 70.93 70.94 70.93 70.93 1.0K
13:03 70.85 70.86 70.82 70.82 1.4K
13:04 70.88 70.88 70.82 70.83 3.0K
13:05 70.84 70.91 70.77 70.89 7.2K
13:06 70.92 70.93 70.87 70.86 2.5K
13:07 70.86 70.86 70.86 70.86 0.5K
13:08 70.81 70.81 70.80 70.80 3.9K
13:09 70.81 70.81 70.77 70.77 2.0K
13:10 70.78 70.78 70.75 70.75 0.5K
13:11 70.78 70.86 70.78 70.86 5.0K
13:12 70.84 70.88 70.82 70.82 3.2K
13:13 70.82 70.82 70.81 70.81 1.1K
13:14 70.76 70.76 70.72 70.72 2.9K
13:15 70.71 70.83 70.71 70.83 5.9K
13:16 70.88 70.98 70.88 70.91 6.6K
13:17 70.91 70.97 70.87 70.93 9.8K
13:18 70.94 71.14 70.93 71.14 20.4K
13:19 71.09 71.16 71.09 71.12 2.8K
13:20 71.13 71.13 71.00 71.00 7.3K
13:21 71.03 71.08 71.03 71.08 3.0K
13:22 71.09 71.10 71.09 71.10 2.0K
13:23 71.14 71.16 71.14 71.16 2.5K
13:24 71.16 71.16 71.05 71.05 4.8K
13:25 71.01 71.10 71.01 71.09 4.1K
13:26 71.10 71.10 71.08 71.10 2.9K
13:27 71.10 71.12 71.10 71.11 3.2K
13:28 71.11 71.15 71.11 71.15 2.4K
13:29 71.07 71.11 71.07 71.07 1.5K
13:30 71.11 71.14 71.11 71.11 1.7K
13:31 71.11 71.11 71.08 71.08 8.8K
13:32 71.05 71.09 71.05 71.08 4.8K
13:33 71.07 71.07 70.99 70.99 8.1K
13:34 71.02 71.02 70.98 70.98 7.3K
13:35 70.97 71.10 70.97 71.02 36.3K
13:36 71.03 71.03 71.00 71.00 4.7K
13:37 70.96 70.97 70.94 70.97 8.0K
13:38 70.98 71.01 70.97 70.99 6.1K
13:39 70.99 70.99 70.72 70.72 30.9K
13:40 70.72 70.72 70.65 70.65 2.9K
13:41 70.64 70.66 70.64 70.64 7.0K
13:42 70.62 70.73 70.62 70.73 6.6K
13:43 70.69 70.71 70.69 70.71 3.9K
13:44 70.68 70.84 70.67 70.84 8.6K
13:45 70.83 70.83 70.83 70.83 2.6K
13:46 70.80 70.83 70.80 70.83 1.6K
13:47 70.86 70.86 70.86 70.86 2.1K
13:48 70.88 70.88 70.80 70.80 5.3K
13:49 70.81 70.81 70.81 70.81 0.2K
13:50 70.80 70.84 70.78 70.84 3.9K
13:51 70.87 70.88 70.86 70.88 3.7K
13:52 70.88 70.93 70.88 70.93 5.4K
13:53 70.98 70.98 70.95 70.94 1.2K
13:54 70.94 70.94 70.86 70.86 3.4K
13:55 70.87 70.87 70.84 70.84 2.1K
13:56 70.86 70.86 70.82 70.82 4.0K
13:57 70.83 70.91 70.83 70.89 8.9K
13:58 70.90 70.94 70.90 70.94 4.4K
13:59 70.94 70.94 70.90 70.94 1.7K
14:00 70.86 70.86 70.83 70.83 1.2K
14:01 70.83 70.83 70.77 70.77 1.7K
14:02 70.79 70.92 70.79 70.92 9.1K
14:03 70.91 70.93 70.88 70.91 3.4K
14:04 70.91 70.91 70.85 70.88 2.5K
14:05 70.84 70.85 70.83 70.83 1.9K
14:06 70.87 70.90 70.87 70.90 6.1K
14:07 70.87 70.90 70.86 70.86 3.4K
14:08 70.89 70.89 70.83 70.86 2.0K
14:09 70.82 70.83 70.82 70.84 3.7K
14:10 70.84 70.88 70.84 70.88 3.3K
14:11 70.86 70.87 70.86 70.86 1.9K
14:12 70.87 70.88 70.85 70.86 2.5K
14:13 70.87 71.00 70.87 71.00 8.2K
14:14 71.02 71.03 70.99 71.03 2.7K
14:15 71.02 71.10 71.02 71.10 8.5K
14:16 71.09 71.12 71.09 71.12 4.1K
14:17 71.13 71.13 71.09 71.13 9.1K
14:18 71.12 71.16 71.12 71.16 6.3K
14:19 71.20 71.20 71.12 71.12 5.1K
14:20 71.13 71.13 71.11 71.11 3.9K
14:21 71.10 71.10 71.10 71.10 2.3K
14:22 71.08 71.08 71.07 71.07 2.7K
14:23 71.04 71.06 71.04 71.05 3.4K
14:24 71.04 71.04 70.90 70.90 3.1K
14:25 70.90 70.92 70.88 70.92 5.3K
14:26 70.92 70.93 70.92 70.93 1.6K
14:27 70.92 70.92 70.86 70.89 2.9K
14:28 70.92 70.94 70.92 70.94 3.6K
14:29 70.93 70.93 70.92 70.93 4.1K
14:30 70.93 71.00 70.93 71.00 5.1K
14:31 70.97 71.01 70.97 71.01 4.5K
14:32 71.00 71.07 71.00 71.07 4.5K
14:33 71.06 71.10 71.06 71.08 2.4K
14:34 71.09 71.22 71.09 71.22 8.3K
14:35 71.22 71.26 71.15 71.15 9.8K
14:36 71.17 71.19 71.17 71.19 1.6K
14:37 71.18 71.18 71.13 71.13 7.8K
14:38 71.11 71.16 71.11 71.16 2.8K
14:39 71.14 71.20 71.14 71.20 4.5K
14:40 71.19 71.19 71.18 71.18 1.3K
14:41 71.19 71.24 71.15 71.24 17.3K
14:42 71.25 71.28 71.25 71.28 4.0K
14:43 71.27 71.28 71.26 71.28 2.8K
14:44 71.30 71.35 71.30 71.35 6.1K
14:45 71.34 71.41 71.34 71.37 9.6K
14:46 71.34 71.41 71.34 71.41 6.0K
14:47 71.42 71.43 71.36 71.36 7.4K
14:48 71.35 71.36 71.32 71.32 2.2K
14:49 71.33 71.39 71.31 71.31 9.1K
14:50 71.33 71.35 71.31 71.33 4.4K
14:51 71.33 71.36 71.33 71.36 2.8K
14:52 71.36 71.36 71.33 71.34 3.9K
14:53 71.35 71.35 71.26 71.26 9.4K
14:54 71.26 71.26 71.18 71.18 4.5K
14:55 71.15 71.25 71.15 71.25 6.0K
14:56 71.25 71.27 71.22 71.22 5.4K
14:57 71.22 71.25 71.20 71.20 4.9K
14:58 71.22 71.22 71.15 71.17 14.6K
14:59 71.18 71.20 71.17 71.17 5.1K
15:00 71.24 71.28 71.21 71.28 20.4K
15:01 71.22 71.22 71.14 71.16 14.3K
15:02 71.12 71.12 71.09 71.10 16.3K
15:03 71.10 71.21 71.10 71.21 7.0K
15:04 71.22 71.27 71.21 71.23 5.5K
15:05 71.28 71.28 71.22 71.23 5.6K
15:06 71.21 71.21 71.14 71.14 5.7K
15:07 71.15 71.24 71.13 71.23 12.6K
15:08 71.23 71.23 71.16 71.16 8.3K
15:09 71.15 71.18 71.13 71.16 3.7K
15:10 71.17 71.25 71.17 71.25 3.9K
15:11 71.23 71.23 71.20 71.20 4.5K
15:12 71.20 71.20 71.15 71.16 10.7K
15:13 71.05 71.05 71.00 71.04 16.9K
15:14 71.03 71.03 71.03 71.03 1.4K
15:15 70.98 71.13 70.98 71.13 8.7K
15:16 71.12 71.12 71.08 71.11 4.3K
15:17 71.10 71.10 71.03 71.06 7.9K
15:18 71.07 71.12 71.06 71.11 6.2K
15:19 71.09 71.23 71.09 71.23 5.7K
15:20 71.23 71.27 71.18 71.18 7.1K
15:21 71.17 71.18 71.17 71.18 2.9K
15:22 71.16 71.22 71.16 71.21 5.9K
15:23 71.21 71.21 71.18 71.20 4.4K
15:24 71.19 71.28 71.19 71.26 6.0K
15:25 71.24 71.25 71.24 71.24 14.0K
15:26 71.25 71.29 71.25 71.27 8.3K
15:27 71.27 71.27 71.24 71.26 6.2K
15:28 71.26 71.33 71.26 71.31 9.3K
15:29 71.31 71.33 71.29 71.33 3.2K
15:30 71.32 71.34 71.32 71.33 5.2K
15:31 71.32 71.32 71.26 71.26 11.0K
15:32 71.27 71.27 71.20 71.20 9.9K
15:33 71.19 71.20 71.15 71.15 8.1K
15:34 71.16 71.17 71.08 71.10 9.7K
15:35 71.12 71.13 71.10 71.12 8.5K
15:36 71.13 71.13 71.12 71.12 5.9K
15:37 71.13 71.13 71.06 71.09 13.0K
15:38 71.10 71.10 71.06 71.06 7.5K
15:39 71.05 71.05 70.98 71.00 8.4K
15:40 71.00 71.03 70.99 71.01 6.4K
15:41 71.03 71.06 70.99 71.03 11.0K
15:42 71.04 71.08 71.04 71.05 11.1K
15:43 71.05 71.10 71.03 71.10 14.6K
15:44 71.10 71.10 71.08 71.10 6.0K
15:45 71.10 71.18 71.10 71.17 11.3K
15:46 71.14 71.34 71.14 71.33 25.3K
15:47 71.32 71.41 71.32 71.41 33.2K
15:48 71.41 71.43 71.40 71.42 16.7K
15:49 71.39 71.45 71.39 71.44 55.9K
15:50 71.42 71.46 71.38 71.41 36.9K
15:51 71.41 71.43 71.36 71.39 19.1K
15:52 71.40 71.40 71.34 71.40 17.9K
15:53 71.39 71.44 71.39 71.39 20.1K
15:54 71.41 71.52 71.40 71.49 33.7K
15:55 71.43 71.46 71.41 71.42 36.3K
15:56 71.41 71.42 71.38 71.39 33.5K
15:57 71.41 71.41 71.32 71.35 47.3K
15:58 71.24 71.45 71.24 71.45 107.4K
15:59 71.45 71.52 71.45 71.50 534.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available