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 79.48 79.56 79.25 79.56 37.5K
09:31 79.56 79.68 79.48 79.54 8.4K
09:32 79.54 79.56 79.52 79.52 2.5K
09:33 79.52 79.59 79.47 79.58 1.8K
09:34 79.39 79.64 79.39 79.64 59.5K
09:35 79.64 79.83 79.63 79.63 3.5K
09:36 79.63 79.63 79.15 79.15 18.4K
09:37 79.29 79.35 79.17 79.22 6.8K
09:38 79.13 79.39 79.12 79.39 7.3K
09:39 79.39 79.39 79.32 79.39 0.7K
09:40 79.47 79.47 79.15 79.25 6.2K
09:41 79.24 79.35 79.24 79.35 7.8K
09:42 79.36 79.42 79.33 79.36 6.8K
09:43 79.36 79.36 78.91 79.09 7.1K
09:44 79.12 79.21 79.10 79.10 3.1K
09:45 79.09 79.09 79.09 79.09 1.2K
09:46 79.22 79.22 79.14 79.14 2.8K
09:47 79.10 79.11 79.10 79.11 5.5K
09:48 79.01 79.01 78.93 78.93 4.2K
09:49 78.89 78.89 78.89 78.89 1.4K
09:50 78.96 78.96 78.86 78.89 7.6K
09:51 78.86 78.95 78.85 78.95 29.1K
09:52 78.96 78.99 78.96 78.99 2.3K
09:53 78.96 79.00 78.96 78.98 5.4K
09:54 78.98 79.01 78.98 78.97 3.9K
09:55 78.93 78.96 78.87 78.89 7.2K
09:56 78.88 78.90 78.88 78.89 6.0K
09:57 79.10 79.10 78.93 78.93 13.0K
09:58 78.90 78.90 78.76 78.79 6.9K
09:59 78.76 78.76 78.76 78.76 0.6K
10:00 78.74 78.76 78.72 78.72 5.3K
10:01 78.73 78.77 78.67 78.67 5.7K
10:02 78.67 78.76 78.66 78.66 2.9K
10:03 78.68 78.77 78.68 78.77 1.5K
10:04 78.71 78.75 78.68 78.75 2.5K
10:05 78.64 78.72 78.64 78.72 2.7K
10:06 78.74 78.93 78.74 78.93 4.6K
10:07 78.95 78.95 78.92 78.93 5.3K
10:08 78.93 78.93 78.87 78.87 3.5K
10:09 78.89 78.95 78.89 78.90 2.1K
10:10 79.02 79.02 78.98 78.99 21.4K
10:11 79.02 79.14 78.99 79.14 4.6K
10:12 79.14 79.23 79.13 79.23 2.4K
10:13 79.24 79.29 79.24 79.25 4.2K
10:14 79.23 79.28 79.23 79.22 8.1K
10:15 79.27 79.30 79.17 79.28 1.9K
10:16 79.23 79.26 79.14 79.19 6.0K
10:17 79.16 79.16 79.07 79.13 2.5K
10:18 79.02 79.02 79.02 79.02 2.2K
10:19 78.99 79.03 78.99 79.03 12.4K
10:20 79.06 79.06 79.02 79.02 3.7K
10:21 79.02 79.02 78.86 78.89 7.1K
10:22 78.89 78.89 78.80 78.80 3.7K
10:23 78.84 78.84 78.71 78.72 10.3K
10:24 78.66 78.69 78.62 78.62 2.0K
10:25 78.68 78.68 78.51 78.57 4.0K
10:26 78.56 78.56 78.50 78.56 2.2K
10:27 78.56 78.56 78.55 78.55 2.3K
10:28 78.50 78.51 78.49 78.49 2.3K
10:29 78.48 78.51 78.45 78.45 27.4K
10:30 78.45 78.45 78.45 78.45 4.7K
10:31 78.43 78.46 78.35 78.46 3.3K
10:32 78.29 78.29 78.13 78.17 18.0K
10:33 78.17 78.32 78.17 78.19 5.3K
10:34 78.24 78.24 78.24 78.24 2.4K
10:35 78.26 78.26 78.21 78.24 1.2K
10:36 78.23 78.23 78.03 78.03 6.3K
10:37 77.83 77.83 77.83 77.83 1.2K
10:38 77.89 77.90 77.76 77.76 9.2K
10:39 77.84 77.88 77.84 77.88 3.9K
10:40 77.80 77.82 77.80 77.81 3.2K
10:41 77.80 77.80 77.80 77.80 2.0K
10:42 77.76 77.84 77.76 77.84 1.2K
10:43 77.76 77.76 77.72 77.73 5.2K
10:44 77.67 77.73 77.67 77.72 4.1K
10:45 77.72 77.72 77.72 77.72 0.2K
10:46 77.78 77.78 77.65 77.68 4.2K
10:47 77.69 77.72 77.65 77.69 3.9K
10:48 77.64 77.70 77.64 77.69 14.6K
10:49 77.69 77.69 77.66 77.69 2.3K
10:50 77.70 77.73 77.59 77.58 8.0K
10:51 77.58 77.58 77.49 77.49 53.5K
10:52 77.63 77.68 77.58 77.61 8.6K
10:53 77.61 77.65 77.56 77.57 10.6K
10:54 77.60 77.60 77.53 77.57 4.2K
10:55 77.54 77.54 77.47 77.52 3.5K
10:56 77.50 77.50 77.42 77.49 1.5K
10:57 77.48 77.49 77.48 77.49 1.7K
10:58 77.47 77.47 77.47 77.47 2.6K
10:59 77.53 77.54 77.42 77.54 2.5K
11:00 77.47 77.47 77.47 77.47 3.2K
11:01 77.47 77.56 77.47 77.56 3.2K
11:02 77.56 77.63 77.56 77.63 2.1K
11:03 77.63 77.68 77.57 77.59 3.3K
11:04 77.67 77.67 77.64 77.64 0.5K
11:05 77.65 77.68 77.65 77.66 3.5K
11:06 77.67 77.67 77.67 77.67 1.7K
11:07 77.70 77.73 77.70 77.72 15.8K
11:08 77.83 77.83 77.79 77.80 1.7K
11:09 77.80 77.88 77.80 77.88 2.7K
11:10 77.80 77.80 77.80 77.80 4.3K
11:11 77.83 77.83 77.75 77.81 2.4K
11:12 77.81 77.82 77.79 77.80 13.0K
11:13 77.75 77.75 77.66 77.66 14.9K
11:14 77.66 77.66 77.53 77.53 6.3K
11:15 77.52 77.52 77.52 77.52 1.6K
11:16 77.52 77.60 77.52 77.56 2.8K
11:17 77.56 77.56 77.51 77.53 2.7K
11:18 77.52 77.57 77.52 77.57 1.0K
11:19 77.65 77.65 77.59 77.58 3.2K
11:20 77.60 77.69 77.60 77.66 3.2K
11:21 77.65 77.65 77.64 77.64 2.2K
11:22 77.69 77.74 77.69 77.74 3.9K
11:23 77.77 77.77 77.77 77.77 0.7K
11:24 77.77 77.77 77.77 77.77 0.9K
11:25 77.82 77.85 77.82 77.85 2.5K
11:26 77.81 77.87 77.81 77.87 6.3K
11:27 77.94 78.03 77.94 78.00 3.7K
11:28 78.04 78.04 77.95 77.95 4.7K
11:29 78.02 78.08 77.84 77.84 7.0K
11:30 77.86 77.86 77.86 77.86 1.7K
11:31 77.78 77.78 77.69 77.69 1.7K
11:32 77.76 77.76 77.73 77.73 2.1K
11:33 77.46 77.46 77.46 77.46 1.3K
11:34 77.51 77.51 77.51 77.51 0.5K
11:35 77.50 77.51 77.50 77.51 2.0K
11:37 77.39 77.39 77.39 77.39 2.1K
11:39 77.51 77.51 77.51 77.51 0.8K
11:40 77.51 77.58 77.51 77.58 1.4K
11:41 77.55 77.55 77.55 77.55 1.7K
11:42 77.55 77.55 77.55 77.55 0.8K
11:43 77.59 77.59 77.55 77.55 1.4K
11:44 77.61 77.62 77.61 77.62 1.7K
11:45 77.61 77.61 77.58 77.58 1.7K
11:46 77.58 77.58 77.58 77.58 0.3K
11:47 77.61 77.61 77.61 77.61 1.8K
11:49 77.64 77.65 77.64 77.65 0.6K
11:50 77.59 77.60 77.59 77.60 1.0K
11:51 77.58 77.62 77.58 77.58 0.8K
11:52 77.58 77.58 77.52 77.56 2.3K
11:54 77.55 77.59 77.53 77.59 0.9K
11:55 77.55 77.55 77.55 77.55 1.7K
11:56 77.48 77.48 77.44 77.44 3.4K
11:57 77.47 77.49 77.45 77.45 2.4K
11:58 77.43 77.43 77.40 77.40 2.5K
11:59 77.45 77.45 77.45 77.45 1.0K
12:00 77.42 77.54 77.39 77.50 5.4K
12:01 77.52 77.52 77.51 77.51 1.8K
12:02 77.55 77.63 77.55 77.60 1.7K
12:03 77.58 77.58 77.58 77.58 1.0K
12:04 77.64 77.64 77.64 77.64 0.7K
12:05 77.69 77.71 77.68 77.68 1.7K
12:06 77.74 77.74 77.64 77.64 3.4K
12:07 77.58 77.58 77.58 77.58 1.5K
12:08 77.56 77.56 77.48 77.48 3.6K
12:09 77.48 77.48 77.43 77.43 8.9K
12:10 77.37 77.38 77.37 77.36 1.8K
12:11 77.45 77.45 77.45 77.45 1.3K
12:12 77.40 77.40 77.40 77.40 1.1K
12:14 77.44 77.44 77.40 77.40 0.8K
12:15 77.41 77.43 77.38 77.43 2.6K
12:16 77.40 77.40 77.40 77.40 0.5K
12:17 77.43 77.43 77.43 77.43 1.5K
12:18 77.46 77.47 77.45 77.45 3.2K
12:19 77.36 77.36 77.23 77.31 7.6K
12:20 77.33 77.33 77.28 77.28 1.6K
12:21 77.31 77.31 77.31 77.31 0.3K
12:22 77.36 77.36 77.36 77.36 2.1K
12:23 77.42 77.42 77.42 77.42 0.4K
12:24 77.43 77.43 77.42 77.42 0.7K
12:25 77.39 77.39 77.30 77.31 2.1K
12:26 77.31 77.31 77.09 77.09 4.1K
12:27 77.17 77.21 77.17 77.20 1.5K
12:28 77.17 77.19 77.17 77.17 1.5K
12:29 77.18 77.21 77.18 77.21 1.7K
12:30 77.25 77.25 77.25 77.25 1.5K
12:32 77.31 77.34 77.26 77.26 3.4K
12:34 77.19 77.20 77.19 77.20 1.1K
12:35 77.18 77.18 77.18 77.18 0.3K
12:36 77.20 77.20 77.20 77.20 1.5K
12:37 77.18 77.18 77.16 77.16 1.7K
12:39 77.21 77.21 77.21 77.21 0.7K
12:40 77.17 77.17 77.15 77.15 1.1K
12:41 77.06 77.10 77.06 77.10 5.3K
12:42 77.09 77.09 77.09 77.09 1.1K
12:43 77.11 77.11 77.11 77.11 0.9K
12:44 77.08 77.08 77.08 77.08 1.4K
12:45 77.14 77.19 77.14 77.19 2.5K
12:46 77.21 77.25 77.17 77.17 3.5K
12:47 77.15 77.15 77.11 77.14 2.8K
12:49 77.11 77.18 77.11 77.18 9.4K
12:50 77.20 77.20 77.17 77.20 1.1K
12:51 77.20 77.20 77.17 77.17 1.9K
12:52 77.20 77.24 77.20 77.24 1.4K
12:53 77.28 77.33 77.26 77.27 2.7K
12:54 77.20 77.21 77.18 77.18 16.9K
12:55 77.17 77.24 77.17 77.24 2.6K
12:56 77.24 77.24 77.14 77.14 10.7K
12:57 77.13 77.13 77.05 77.05 3.3K
12:58 77.05 77.10 77.05 77.10 2.9K
12:59 77.09 77.12 77.09 77.12 1.2K
13:00 77.16 77.17 77.16 77.17 3.6K
13:01 77.19 77.24 77.19 77.19 1.6K
13:02 77.19 77.19 77.19 77.19 2.2K
13:03 77.19 77.19 77.15 77.17 6.2K
13:04 77.17 77.21 77.15 77.19 4.3K
13:05 77.20 77.20 77.20 77.19 1.2K
13:06 77.17 77.20 77.17 77.20 2.1K
13:07 77.22 77.26 77.21 77.26 2.3K
13:08 77.22 77.30 77.22 77.27 1.3K
13:09 77.26 77.28 77.22 77.22 6.3K
13:10 77.25 77.37 77.25 77.37 2.0K
13:11 77.37 77.38 77.37 77.38 2.4K
13:12 77.38 77.38 77.36 77.36 4.7K
13:13 77.36 77.36 77.36 77.36 6.7K
13:14 77.36 77.36 77.36 77.36 0.8K
13:15 77.34 77.37 77.29 77.30 8.2K
13:16 77.29 77.29 77.29 77.29 2.0K
13:17 77.33 77.34 77.33 77.34 2.2K
13:18 77.43 77.43 77.42 77.42 1.5K
13:19 77.42 77.44 77.39 77.44 2.8K
13:20 77.44 77.45 77.44 77.44 3.6K
13:21 77.38 77.38 77.37 77.37 6.5K
13:22 77.37 77.42 77.37 77.42 1.7K
13:23 77.42 77.48 77.42 77.47 1.8K
13:24 77.47 77.47 77.44 77.44 4.4K
13:26 77.43 77.44 77.43 77.44 1.4K
13:27 77.41 77.42 77.41 77.42 1.1K
13:28 77.47 77.47 77.44 77.44 2.2K
13:29 77.45 77.45 77.45 77.45 1.6K
13:30 77.46 77.46 77.46 77.46 0.5K
13:31 77.45 77.45 77.45 77.44 1.5K
13:32 77.48 77.48 77.48 77.48 0.3K
13:33 77.45 77.47 77.45 77.47 0.5K
13:34 77.45 77.45 77.45 77.44 4.0K
13:35 77.44 77.44 77.44 77.44 0.6K
13:36 77.44 77.46 77.44 77.46 1.4K
13:38 77.47 77.47 77.47 77.47 0.5K
13:39 77.47 77.47 77.45 77.45 0.7K
13:40 77.44 77.44 77.41 77.41 5.2K
13:41 77.38 77.38 77.31 77.35 4.6K
13:42 77.36 77.36 77.32 77.32 1.5K
13:43 77.32 77.32 77.32 77.32 1.0K
13:44 77.35 77.35 77.35 77.35 1.0K
13:45 77.36 77.36 77.36 77.36 0.4K
13:46 77.36 77.36 77.36 77.36 1.6K
13:47 77.38 77.38 77.38 77.38 2.1K
13:48 77.30 77.32 77.30 77.30 5.2K
13:49 77.30 77.30 77.23 77.23 3.5K
13:50 77.22 77.22 77.19 77.19 0.7K
13:51 77.21 77.21 77.21 77.21 0.6K
13:52 77.21 77.32 77.21 77.32 4.9K
13:53 77.32 77.32 77.28 77.28 1.7K
13:54 77.29 77.30 77.27 77.30 2.9K
13:55 77.37 77.37 77.37 77.37 1.9K
13:56 77.37 77.37 77.37 77.37 0.7K
13:57 77.36 77.36 77.36 77.36 0.3K
13:58 77.37 77.37 77.32 77.32 1.9K
13:59 77.36 77.36 77.36 77.36 0.2K
14:00 77.34 77.34 77.29 77.29 4.1K
14:01 77.27 77.28 77.27 77.27 6.7K
14:02 77.30 77.31 77.24 77.24 5.2K
14:03 77.27 77.29 77.27 77.28 2.2K
14:04 77.32 77.32 77.31 77.31 0.8K
14:05 77.31 77.31 77.31 77.31 0.6K
14:06 77.32 77.36 77.32 77.36 2.7K
14:07 77.37 77.41 77.37 77.41 1.6K
14:08 77.39 77.40 77.39 77.40 0.5K
14:09 77.40 77.41 77.40 77.40 3.4K
14:10 77.41 77.41 77.41 77.41 0.6K
14:11 77.37 77.43 77.36 77.42 6.1K
14:12 77.48 77.48 77.45 77.46 1.1K
14:13 77.41 77.43 77.38 77.39 18.6K
14:14 77.38 77.39 77.34 77.33 15.6K
14:15 77.33 77.33 77.33 77.33 2.6K
14:17 77.33 77.33 77.33 77.33 0.5K
14:18 77.33 77.36 77.33 77.36 4.3K
14:19 77.36 77.36 77.33 77.36 8.0K
14:20 77.35 77.35 77.34 77.34 3.3K
14:21 77.39 77.39 77.35 77.35 2.2K
14:22 77.36 77.38 77.35 77.37 3.9K
14:23 77.39 77.39 77.37 77.39 2.5K
14:24 77.38 77.43 77.38 77.43 2.4K
14:25 77.43 77.43 77.33 77.35 2.7K
14:26 77.33 77.36 77.33 77.36 1.4K
14:27 77.37 77.40 77.34 77.36 6.1K
14:28 77.38 77.38 77.38 77.38 0.8K
14:29 77.37 77.38 77.35 77.35 0.9K
14:30 77.40 77.41 77.37 77.41 3.7K
14:31 77.41 77.44 77.41 77.43 2.7K
14:32 77.45 77.45 77.43 77.43 1.2K
14:33 77.44 77.46 77.43 77.46 1.3K
14:34 77.46 77.46 77.44 77.44 0.9K
14:35 77.41 77.41 77.31 77.31 9.4K
14:36 77.34 77.34 77.20 77.27 22.6K
14:37 77.25 77.26 77.22 77.26 11.0K
14:38 77.25 77.26 77.24 77.26 8.4K
14:39 77.25 77.30 77.24 77.30 4.0K
14:40 77.29 77.29 77.26 77.26 2.5K
14:41 77.25 77.26 77.15 77.15 17.4K
14:42 77.12 77.12 77.06 77.06 2.2K
14:43 76.95 76.97 76.95 76.96 3.5K
14:44 76.98 77.04 76.98 77.02 3.3K
14:45 77.01 77.01 76.99 76.99 1.4K
14:46 77.00 77.09 77.00 77.09 2.9K
14:48 77.10 77.10 77.05 77.05 2.1K
14:49 77.06 77.06 77.03 77.03 0.8K
14:50 77.03 77.03 77.03 77.03 0.3K
14:51 77.05 77.05 77.02 77.02 1.5K
14:52 77.03 77.04 76.98 77.04 7.6K
14:53 77.04 77.07 77.04 77.07 0.6K
14:54 77.04 77.04 77.04 77.04 1.0K
14:55 77.06 77.06 77.04 77.04 2.4K
14:56 77.00 77.02 76.96 76.99 3.4K
14:57 76.97 76.97 76.97 76.97 2.0K
14:58 77.03 77.04 77.00 77.04 3.1K
14:59 77.06 77.10 77.05 77.05 4.7K
15:00 77.00 77.14 77.00 77.14 3.7K
15:01 77.18 77.19 77.17 77.19 2.4K
15:02 77.30 77.31 77.27 77.27 5.1K
15:03 77.25 77.28 77.25 77.28 3.2K
15:04 77.29 77.30 77.29 77.30 3.4K
15:05 77.27 77.27 77.26 77.26 3.9K
15:06 77.28 77.30 77.28 77.30 1.2K
15:07 77.33 77.33 77.25 77.25 9.8K
15:08 77.25 77.27 77.25 77.27 1.6K
15:09 77.28 77.28 77.25 77.25 9.6K
15:10 77.25 77.25 76.99 76.99 24.5K
15:11 76.94 77.05 76.93 77.05 10.5K
15:12 77.05 77.12 77.04 77.12 3.0K
15:13 77.16 77.16 77.12 77.13 1.3K
15:14 77.13 77.13 77.11 77.13 2.9K
15:15 77.10 77.13 77.05 77.05 3.5K
15:16 77.06 77.06 77.01 77.06 1.3K
15:17 77.06 77.07 77.01 77.02 4.7K
15:18 77.06 77.06 77.06 77.06 1.8K
15:19 77.06 77.12 77.06 77.12 2.4K
15:20 77.13 77.14 77.12 77.12 2.2K
15:21 77.12 77.16 77.12 77.12 2.6K
15:22 77.11 77.11 77.11 77.11 1.9K
15:23 77.13 77.13 77.06 77.10 5.4K
15:24 77.07 77.07 77.02 77.02 2.8K
15:25 77.02 77.02 76.99 77.00 5.6K
15:26 77.00 77.00 76.95 76.95 17.2K
15:27 76.95 76.97 76.91 76.96 16.2K
15:28 76.97 76.97 76.95 76.95 3.8K
15:29 76.95 77.00 76.91 76.91 6.4K
15:30 76.95 76.95 76.90 76.90 2.5K
15:31 76.93 76.94 76.93 76.93 2.9K
15:32 76.93 76.96 76.93 76.93 2.6K
15:33 76.93 77.02 76.93 76.97 11.2K
15:34 76.86 76.88 76.86 76.88 2.8K
15:35 76.93 76.93 76.91 76.91 4.8K
15:36 76.91 76.95 76.89 76.89 11.0K
15:37 76.89 76.89 76.89 76.89 4.2K
15:38 76.90 76.94 76.90 76.90 10.1K
15:39 76.91 76.91 76.82 76.82 7.4K
15:40 76.83 76.87 76.83 76.86 6.9K
15:41 76.85 76.87 76.74 76.79 16.7K
15:42 76.74 76.76 76.70 76.72 17.1K
15:43 76.76 76.76 76.74 76.76 8.1K
15:44 76.76 76.76 76.74 76.74 12.2K
15:45 76.75 76.75 76.71 76.71 11.0K
15:46 76.71 76.72 76.67 76.71 13.1K
15:47 76.71 76.77 76.71 76.75 10.1K
15:48 76.76 76.83 76.76 76.81 18.5K
15:49 76.84 77.00 76.84 76.95 17.2K
15:50 76.98 76.98 76.70 76.70 42.1K
15:51 76.70 76.72 76.60 76.69 14.8K
15:52 76.70 76.72 76.69 76.72 7.2K
15:53 76.71 76.79 76.70 76.77 13.2K
15:54 76.75 76.86 76.75 76.81 37.3K
15:55 76.81 76.81 76.69 76.69 58.6K
15:56 76.68 76.73 76.64 76.64 42.8K
15:57 76.65 76.68 76.62 76.66 42.0K
15:58 76.69 76.72 76.69 76.70 85.3K
15:59 76.71 76.71 76.57 76.62 610.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available