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 71.26 72.00 71.26 72.00 15.4K
09:31 71.79 72.00 71.79 71.94 0.8K
09:32 71.79 72.00 71.71 71.71 3.2K
09:33 71.94 72.34 71.93 72.32 3.5K
09:34 72.20 72.20 72.06 72.15 3.9K
09:35 72.15 72.15 72.07 72.07 4.2K
09:36 72.04 72.10 71.95 72.01 5.3K
09:37 72.02 72.13 72.02 72.07 1.2K
09:38 72.07 72.19 72.07 72.19 2.1K
09:39 72.22 72.34 72.22 72.30 7.5K
09:40 72.45 72.45 72.38 72.38 10.8K
09:41 72.42 72.58 72.30 72.54 26.1K
09:42 72.54 72.57 72.41 72.56 7.3K
09:43 72.51 72.51 72.43 72.43 4.8K
09:44 72.42 72.42 72.36 72.36 3.6K
09:45 72.21 72.40 72.21 72.32 2.1K
09:46 72.41 72.43 72.21 72.24 29.7K
09:47 72.23 72.31 72.23 72.31 1.5K
09:48 72.35 72.42 72.35 72.42 2.4K
09:49 72.50 72.55 72.48 72.55 4.9K
09:50 72.60 72.73 72.60 72.70 16.3K
09:51 72.66 72.77 72.66 72.71 5.3K
09:52 72.77 72.77 72.65 72.69 10.0K
09:53 72.69 72.82 72.69 72.82 24.0K
09:54 72.84 72.87 72.84 72.84 7.1K
09:55 72.79 72.79 72.79 72.79 2.5K
09:56 72.77 72.77 72.70 72.70 5.3K
09:57 72.82 72.85 72.82 72.85 4.6K
09:58 72.82 72.82 72.82 72.82 1.2K
09:59 72.78 72.85 72.73 72.78 18.8K
10:00 72.74 72.84 72.72 72.78 7.2K
10:01 72.89 72.89 72.83 72.88 7.8K
10:02 72.94 72.94 72.91 72.91 2.4K
10:03 72.94 72.94 72.86 72.86 8.4K
10:04 72.84 72.84 72.71 72.73 13.8K
10:05 72.87 72.93 72.87 72.93 8.5K
10:06 72.93 72.93 72.93 72.93 2.1K
10:07 72.93 73.02 72.93 73.00 17.9K
10:08 73.06 73.06 72.99 73.05 4.4K
10:09 73.06 73.07 73.02 73.07 3.2K
10:10 73.09 73.11 73.09 73.10 1.3K
10:11 73.01 73.02 72.96 73.02 6.4K
10:12 73.02 73.02 72.94 72.99 3.8K
10:13 72.99 72.99 72.87 72.87 3.0K
10:14 72.90 72.91 72.84 72.89 5.5K
10:15 72.88 72.88 72.82 72.86 4.2K
10:16 72.82 72.93 72.82 72.93 6.9K
10:17 72.99 72.99 72.99 72.99 1.4K
10:18 73.11 73.11 72.99 73.01 17.5K
10:19 73.01 73.01 72.91 72.92 7.5K
10:20 72.92 72.98 72.92 72.98 1.5K
10:21 72.87 72.87 72.75 72.77 6.4K
10:22 72.68 72.69 72.68 72.69 1.6K
10:23 72.69 72.76 72.69 72.76 2.7K
10:24 72.75 72.75 72.69 72.69 1.2K
10:25 72.68 72.68 72.57 72.57 4.3K
10:26 72.57 72.58 72.48 72.48 10.3K
10:27 72.48 72.53 72.48 72.53 1.1K
10:28 72.53 72.53 72.51 72.51 1.6K
10:29 72.52 72.56 72.44 72.56 6.2K
10:30 72.56 72.56 72.53 72.53 0.8K
10:31 72.59 72.59 72.51 72.51 3.8K
10:32 72.52 72.52 72.52 72.52 2.7K
10:33 72.49 72.49 72.49 72.49 0.9K
10:34 72.46 72.48 72.45 72.45 1.3K
10:35 72.46 72.48 72.42 72.43 5.3K
10:36 72.40 72.40 72.37 72.36 2.7K
10:37 72.36 72.50 72.36 72.50 7.6K
10:38 72.48 72.48 72.48 72.48 0.6K
10:39 72.51 72.51 72.51 72.51 1.0K
10:40 72.49 72.49 72.46 72.47 3.0K
10:41 72.57 72.60 72.57 72.60 2.7K
10:42 72.66 72.74 72.66 72.73 9.5K
10:43 72.73 72.76 72.73 72.76 2.3K
10:44 72.76 72.86 72.75 72.86 5.1K
10:45 72.87 72.89 72.87 72.89 3.3K
10:46 72.86 72.89 72.79 72.82 11.7K
10:47 72.77 72.77 72.77 72.77 3.1K
10:48 72.79 72.79 72.66 72.66 6.3K
10:49 72.67 72.70 72.67 72.69 3.6K
10:50 72.69 72.69 72.69 72.69 1.7K
10:51 72.69 72.72 72.69 72.72 4.9K
10:52 72.75 72.75 72.66 72.66 6.5K
10:53 72.67 72.76 72.67 72.75 12.0K
10:54 72.77 72.77 72.77 72.77 2.5K
10:55 72.79 72.79 72.79 72.79 0.3K
10:56 72.74 72.74 72.69 72.69 2.7K
10:57 72.68 72.68 72.65 72.65 2.5K
10:58 72.71 72.71 72.71 72.71 3.3K
11:00 72.71 72.73 72.71 72.73 1.4K
11:01 72.71 72.71 72.71 72.71 2.4K
11:02 72.71 72.71 72.66 72.66 1.2K
11:03 72.71 72.72 72.71 72.72 2.5K
11:04 72.76 72.77 72.72 72.72 6.9K
11:05 72.79 72.79 72.75 72.75 0.6K
11:06 72.79 72.83 72.79 72.83 4.3K
11:07 72.88 72.88 72.88 72.88 5.2K
11:08 72.88 72.93 72.88 72.93 2.2K
11:09 72.89 72.89 72.82 72.86 5.7K
11:10 72.78 72.78 72.75 72.75 3.6K
11:11 72.75 72.75 72.73 72.73 1.0K
11:12 72.68 72.68 72.68 72.68 4.0K
11:13 72.71 72.71 72.67 72.67 2.8K
11:14 72.70 72.70 72.68 72.68 0.8K
11:15 72.68 72.69 72.68 72.69 5.9K
11:17 72.70 72.70 72.63 72.63 5.3K
11:18 72.59 72.59 72.55 72.55 1.7K
11:19 72.58 72.58 72.55 72.57 1.6K
11:20 72.59 72.61 72.59 72.61 2.5K
11:21 72.61 72.61 72.56 72.56 3.1K
11:22 72.55 72.55 72.50 72.51 6.0K
11:23 72.42 72.42 72.42 72.42 0.7K
11:24 72.41 72.47 72.38 72.47 3.6K
11:25 72.54 72.56 72.54 72.56 2.8K
11:26 72.51 72.51 72.46 72.46 1.9K
11:27 72.50 72.51 72.47 72.47 3.5K
11:28 72.50 72.50 72.50 72.50 0.5K
11:29 72.53 72.54 72.53 72.53 1.8K
11:30 72.54 72.55 72.54 72.55 1.5K
11:31 72.57 72.61 72.57 72.61 4.1K
11:32 72.58 72.58 72.58 72.57 2.1K
11:33 72.60 72.60 72.60 72.60 0.7K
11:34 72.57 72.58 72.54 72.56 6.9K
11:35 72.53 72.62 72.53 72.62 7.8K
11:37 72.66 72.68 72.66 72.67 2.6K
11:38 72.68 72.68 72.65 72.67 1.6K
11:39 72.61 72.63 72.61 72.63 2.9K
11:40 72.64 72.64 72.64 72.64 1.1K
11:41 72.65 72.69 72.65 72.69 1.9K
11:42 72.69 72.75 72.69 72.75 3.7K
11:43 72.77 72.77 72.72 72.76 1.3K
11:44 72.77 72.79 72.75 72.75 4.7K
11:45 72.74 72.74 72.72 72.72 1.7K
11:46 72.75 72.75 72.75 72.75 1.1K
11:47 72.75 72.75 72.74 72.75 0.6K
11:48 72.75 72.75 72.74 72.74 2.8K
11:49 72.72 72.72 72.69 72.69 6.9K
11:50 72.65 72.65 72.64 72.64 1.1K
11:51 72.60 72.60 72.59 72.60 2.9K
11:52 72.65 72.67 72.65 72.67 1.7K
11:53 72.70 72.71 72.70 72.71 1.4K
11:54 72.68 72.71 72.68 72.69 3.8K
11:55 72.73 72.73 72.72 72.72 1.2K
11:56 72.73 72.73 72.72 72.72 1.0K
11:57 72.69 72.73 72.69 72.73 2.2K
11:58 72.80 72.81 72.80 72.81 7.9K
11:59 72.81 72.89 72.81 72.89 3.0K
12:00 72.87 72.91 72.87 72.91 5.4K
12:01 72.91 72.92 72.79 72.79 5.8K
12:02 72.78 72.78 72.68 72.68 2.9K
12:03 72.60 72.68 72.60 72.68 0.6K
12:04 72.68 72.75 72.68 72.75 4.3K
12:05 72.71 72.71 72.71 72.71 0.1K
12:06 72.71 72.71 72.66 72.66 3.0K
12:07 72.72 72.72 72.72 72.72 1.2K
12:08 72.67 72.73 72.67 72.73 2.3K
12:09 72.75 72.75 72.75 72.75 1.2K
12:10 72.74 72.77 72.74 72.77 2.2K
12:11 72.78 72.81 72.78 72.79 2.0K
12:12 72.76 72.81 72.76 72.81 2.4K
12:13 72.78 72.78 72.78 72.78 0.5K
12:14 72.82 72.82 72.79 72.82 4.9K
12:15 72.81 72.81 72.73 72.74 6.3K
12:16 72.74 72.74 72.65 72.65 3.6K
12:17 72.64 72.65 72.64 72.65 1.1K
12:18 72.66 72.72 72.64 72.72 5.8K
12:19 72.70 72.70 72.58 72.58 9.3K
12:20 72.63 72.63 72.60 72.60 4.6K
12:21 72.60 72.67 72.60 72.67 4.7K
12:22 72.64 72.69 72.64 72.69 3.0K
12:23 72.66 72.69 72.66 72.69 1.9K
12:24 72.70 72.70 72.60 72.60 5.5K
12:25 72.59 72.64 72.59 72.64 3.1K
12:26 72.63 72.68 72.60 72.67 5.9K
12:27 72.63 72.64 72.63 72.64 3.6K
12:28 72.65 72.66 72.63 72.66 2.9K
12:29 72.63 72.63 72.54 72.54 8.0K
12:30 72.48 72.49 72.43 72.48 3.3K
12:31 72.46 72.51 72.41 72.45 13.6K
12:32 72.48 72.49 72.46 72.46 3.1K
12:33 72.46 72.52 72.46 72.52 6.0K
12:34 72.51 72.51 72.47 72.47 1.7K
12:35 72.47 72.47 72.47 72.48 0.7K
12:36 72.51 72.51 72.38 72.40 7.8K
12:37 72.38 72.45 72.38 72.41 5.2K
12:38 72.42 72.42 72.42 72.42 0.9K
12:39 72.42 72.45 72.42 72.45 0.9K
12:40 72.47 72.48 72.38 72.43 12.8K
12:41 72.45 72.45 72.43 72.43 0.7K
12:42 72.41 72.44 72.41 72.44 2.7K
12:43 72.42 72.45 72.39 72.39 5.6K
12:44 72.42 72.44 72.39 72.39 9.4K
12:45 72.37 72.37 72.31 72.31 4.0K
12:46 72.32 72.32 72.27 72.30 4.3K
12:47 72.30 72.36 72.30 72.36 9.0K
12:48 72.41 72.41 72.38 72.38 3.8K
12:49 72.35 72.35 72.35 72.35 0.2K
12:50 72.43 72.44 72.34 72.41 15.2K
12:51 72.42 72.45 72.41 72.41 5.2K
12:52 72.42 72.44 72.35 72.36 15.1K
12:53 72.34 72.34 72.23 72.29 9.9K
12:54 72.27 72.39 72.27 72.36 20.9K
12:55 72.33 72.40 72.33 72.39 15.4K
12:56 72.39 72.42 72.39 72.40 17.7K
12:57 72.40 72.44 72.37 72.44 19.3K
12:58 72.43 72.44 72.39 72.39 34.3K
12:59 72.40 72.49 72.38 72.49 44.8K
13:00 72.49 72.49 72.49 72.49 188.3K
15:59 72.53 72.53 72.53 72.53 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available