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 78.41 78.41 78.30 78.30 12.0K
09:32 78.76 78.76 78.76 78.76 5.4K
09:33 78.44 78.75 78.38 78.75 4.6K
09:34 78.57 78.57 78.57 78.57 0.7K
09:35 78.57 78.57 78.57 78.57 0.3K
09:36 78.59 78.59 78.42 78.58 0.7K
09:37 78.36 78.36 78.31 78.31 3.0K
09:38 78.25 78.25 78.19 78.19 1.4K
09:39 78.02 78.02 77.87 77.97 7.5K
09:40 77.99 77.99 77.75 77.75 2.8K
09:41 77.89 77.90 77.74 77.86 2.5K
09:42 77.82 77.86 77.75 77.75 1.9K
09:43 77.86 77.86 77.75 77.75 0.6K
09:44 77.75 77.75 77.72 77.72 3.1K
09:45 77.68 77.74 77.68 77.74 0.9K
09:46 77.74 77.74 77.74 77.74 0.9K
09:47 77.70 77.74 77.66 77.66 1.5K
09:48 77.69 77.74 77.69 77.74 0.9K
09:49 77.74 77.81 77.74 77.81 0.8K
09:50 77.68 77.75 77.68 77.71 9.0K
09:51 77.64 77.68 77.64 77.68 10.5K
09:52 77.66 77.66 77.36 77.36 22.2K
09:53 77.37 77.60 77.37 77.58 41.3K
09:54 77.53 77.53 77.47 77.50 24.3K
09:55 77.51 77.51 77.19 77.26 18.5K
09:56 77.26 77.48 77.26 77.45 17.0K
09:57 77.45 77.45 77.25 77.31 70.6K
09:58 77.20 77.20 76.98 77.00 18.9K
09:59 77.05 77.05 76.56 76.56 15.6K
10:00 76.88 77.22 76.83 77.22 20.2K
10:01 77.22 77.22 77.02 77.07 11.8K
10:02 77.05 77.05 76.83 77.04 19.3K
10:03 77.04 77.25 77.04 77.25 14.3K
10:04 77.14 77.17 77.14 77.15 4.9K
10:05 77.13 77.13 76.93 76.94 11.5K
10:06 76.94 76.96 76.94 76.96 2.2K
10:07 77.01 77.02 76.96 76.96 7.2K
10:08 77.02 77.02 76.97 76.97 18.3K
10:09 76.94 77.00 76.91 76.91 3.4K
10:10 76.95 77.02 76.95 77.02 7.1K
10:11 77.05 77.05 77.05 77.05 4.4K
10:12 76.95 76.95 76.93 76.94 2.1K
10:13 76.93 76.98 76.93 76.97 1.5K
10:14 76.98 76.98 76.95 76.94 5.0K
10:15 76.95 76.95 76.82 76.83 3.3K
10:16 76.82 76.85 76.82 76.83 2.9K
10:17 76.84 76.84 76.77 76.81 4.4K
10:18 76.83 76.86 76.82 76.82 1.5K
10:19 76.87 76.87 76.81 76.81 2.0K
10:20 76.82 76.87 76.74 76.81 9.9K
10:21 76.79 77.00 76.79 76.99 3.4K
10:22 76.96 77.15 76.96 77.04 15.0K
10:23 77.01 77.07 77.01 77.01 8.2K
10:24 77.01 77.02 77.01 77.02 0.8K
10:25 77.01 77.01 76.95 77.00 53.5K
10:26 77.01 77.12 77.01 77.07 2.7K
10:27 77.10 77.12 76.93 76.93 8.7K
10:28 76.98 77.00 76.98 76.97 1.8K
10:29 77.00 77.05 76.99 76.99 3.9K
10:30 77.01 77.01 77.01 77.01 0.2K
10:31 77.01 77.03 76.76 76.90 85.9K
10:32 76.90 76.95 76.81 76.94 9.5K
10:33 76.94 76.94 76.77 76.79 6.5K
10:34 76.71 76.78 76.66 76.66 3.6K
10:35 76.70 76.74 76.66 76.74 1.9K
10:36 76.72 76.73 76.72 76.73 0.9K
10:37 76.77 76.77 76.77 76.77 1.1K
10:38 76.66 76.69 76.64 76.64 5.3K
10:39 76.65 76.67 76.65 76.66 6.5K
10:40 76.66 76.66 76.66 76.66 1.6K
10:41 76.66 76.81 76.66 76.75 2.2K
10:42 76.80 76.80 76.80 76.80 0.8K
10:43 76.81 76.81 76.73 76.73 1.3K
10:44 76.73 76.73 76.68 76.73 5.4K
10:45 76.61 76.61 76.61 76.61 1.7K
10:46 76.69 76.77 76.69 76.77 29.1K
10:47 76.70 76.70 76.68 76.68 0.8K
10:48 76.66 76.73 76.66 76.72 6.0K
10:49 76.69 76.71 76.69 76.69 1.2K
10:50 76.68 76.73 76.67 76.73 5.7K
10:51 76.74 76.74 76.74 76.74 1.1K
10:52 76.68 76.77 76.60 76.60 4.2K
10:53 76.60 76.65 76.54 76.65 14.2K
10:54 76.65 76.68 76.59 76.63 6.8K
10:55 76.64 76.85 76.64 76.85 7.0K
10:56 76.89 76.95 76.89 76.95 4.7K
10:57 76.94 76.94 76.92 76.92 0.8K
10:58 76.91 76.91 76.68 76.73 6.3K
10:59 76.72 76.72 76.66 76.70 4.2K
11:00 76.67 76.89 76.67 76.89 7.2K
11:01 76.91 76.93 76.91 76.93 5.2K
11:02 76.91 76.91 76.78 76.83 4.4K
11:03 76.82 76.82 76.81 76.81 1.2K
11:04 76.80 76.81 76.74 76.74 3.4K
11:05 76.81 76.81 76.73 76.73 1.6K
11:06 76.86 76.86 76.83 76.86 3.7K
11:07 76.88 76.92 76.86 76.86 21.9K
11:08 76.81 76.81 76.81 76.81 0.9K
11:09 76.88 76.88 76.86 76.86 1.5K
11:10 76.86 76.95 76.86 76.91 11.2K
11:11 76.91 77.06 76.91 77.06 14.6K
11:12 76.98 77.03 76.95 76.96 31.7K
11:13 76.97 77.06 76.92 77.06 72.4K
11:14 77.03 77.06 76.97 76.97 3.9K
11:15 76.88 76.88 76.86 76.86 1.3K
11:16 76.86 76.86 76.86 76.86 0.6K
11:17 76.86 76.86 76.86 76.86 2.4K
11:18 76.96 76.99 76.92 76.94 2.4K
11:19 77.00 77.00 76.90 76.90 2.5K
11:20 76.93 76.95 76.93 76.95 1.1K
11:21 76.95 76.95 76.95 76.95 1.3K
11:22 76.95 76.97 76.95 76.97 2.2K
11:23 76.99 77.01 76.92 77.01 10.9K
11:24 77.00 77.13 77.00 77.07 15.8K
11:25 77.00 77.03 77.00 77.03 4.6K
11:26 77.08 77.15 77.05 77.13 3.9K
11:27 77.08 77.08 77.06 77.07 2.1K
11:28 77.06 77.15 77.06 77.15 2.9K
11:29 77.10 77.15 77.10 77.15 10.8K
11:30 77.25 77.30 77.25 77.30 13.3K
11:31 77.28 77.32 77.26 77.28 6.8K
11:32 77.31 77.31 77.21 77.27 11.6K
11:33 77.12 77.16 77.08 77.16 14.3K
11:34 77.16 77.22 77.16 77.16 12.7K
11:35 77.15 77.24 77.15 77.24 3.6K
11:36 77.25 77.25 77.22 77.22 3.9K
11:37 77.24 77.24 77.22 77.22 1.0K
11:38 77.16 77.18 77.16 77.18 3.7K
11:39 77.18 77.25 77.15 77.23 42.0K
11:40 77.25 77.28 77.13 77.21 6.6K
11:41 77.21 77.21 77.10 77.16 6.7K
11:42 77.20 77.25 77.19 77.25 2.8K
11:43 77.25 77.31 77.25 77.31 2.2K
11:44 77.33 77.38 77.33 77.35 7.3K
11:45 77.35 77.35 77.35 77.35 1.8K
11:46 77.35 77.35 77.35 77.35 2.9K
11:47 77.30 77.30 77.21 77.23 4.2K
11:48 77.25 77.25 77.20 77.20 1.9K
11:49 77.23 77.23 77.21 77.21 1.4K
11:50 77.21 77.28 77.21 77.28 6.3K
11:51 77.28 77.28 77.28 77.28 0.8K
11:52 77.27 77.28 77.23 77.28 1.1K
11:53 77.27 77.27 77.27 77.27 0.3K
11:54 77.30 77.30 77.21 77.22 2.9K
11:55 77.23 77.24 77.23 77.23 4.2K
11:56 77.24 77.24 77.24 77.24 1.1K
11:57 77.24 77.24 77.24 77.24 0.8K
11:58 77.20 77.20 77.06 77.06 8.8K
11:59 77.01 77.05 76.97 76.97 3.8K
12:00 76.97 77.02 76.97 77.02 1.7K
12:01 77.16 77.16 77.16 77.16 2.3K
12:02 77.26 77.27 77.26 77.27 2.7K
12:03 77.26 77.26 77.23 77.22 1.8K
12:04 77.27 77.27 77.26 77.26 0.9K
12:05 77.23 77.23 77.23 77.22 1.0K
12:06 77.22 77.22 77.22 77.22 1.7K
12:07 77.25 77.25 77.24 77.24 2.9K
12:08 77.30 77.33 77.30 77.32 1.5K
12:09 77.32 77.32 77.32 77.32 1.4K
12:11 77.30 77.33 77.27 77.27 1.3K
12:12 77.25 77.28 77.25 77.28 2.3K
12:13 77.26 77.26 77.26 77.26 0.8K
12:14 77.26 77.31 77.26 77.26 2.7K
12:15 77.28 77.32 77.28 77.32 3.8K
12:16 77.30 77.30 77.29 77.29 1.7K
12:17 77.30 77.30 77.29 77.29 1.6K
12:18 77.29 77.29 77.29 77.29 1.2K
12:19 77.30 77.32 77.29 77.32 3.4K
12:20 77.31 77.31 77.31 77.31 0.5K
12:21 77.30 77.30 77.26 77.30 7.8K
12:22 77.28 77.28 77.28 77.28 0.3K
12:23 77.29 77.29 77.01 77.01 7.7K
12:24 77.05 77.05 77.00 77.02 3.0K
12:25 77.04 77.06 77.04 77.06 1.7K
12:26 77.05 77.06 77.05 77.05 3.6K
12:27 77.05 77.15 77.05 77.15 1.7K
12:28 77.13 77.17 77.06 77.06 2.5K
12:29 77.05 77.07 77.05 77.05 2.2K
12:30 77.05 77.11 77.05 77.11 2.5K
12:31 77.21 77.23 77.20 77.23 1.3K
12:32 77.24 77.25 77.24 77.25 2.0K
12:35 77.26 77.27 77.24 77.26 2.5K
12:36 77.25 77.25 77.25 77.25 1.1K
12:37 77.21 77.21 77.21 77.21 0.9K
12:38 77.23 77.24 77.21 77.24 1.4K
12:39 77.24 77.30 77.20 77.30 10.4K
12:40 77.25 77.29 77.22 77.29 8.3K
12:41 77.30 77.32 77.28 77.30 13.0K
12:42 77.25 77.51 77.25 77.51 25.4K
12:43 77.45 77.45 77.38 77.41 4.4K
12:44 77.38 77.42 77.38 77.42 1.8K
12:45 77.42 77.42 77.42 77.42 0.9K
12:46 77.42 77.42 77.38 77.42 0.9K
12:47 77.44 77.47 77.44 77.44 9.5K
12:48 77.47 77.50 77.44 77.50 5.6K
12:49 77.50 77.52 77.48 77.47 73.9K
12:50 77.53 77.61 77.52 77.57 8.0K
12:51 77.57 77.60 77.53 77.60 8.0K
12:52 77.59 77.59 77.59 77.59 0.5K
12:53 77.48 77.48 77.46 77.46 2.0K
12:54 77.49 77.49 77.49 77.49 0.3K
12:55 77.50 77.50 77.50 77.50 1.9K
12:56 77.51 77.51 77.51 77.51 2.1K
12:58 77.60 77.66 77.59 77.66 3.2K
12:59 77.65 77.71 77.65 77.68 7.6K
13:00 77.65 77.72 77.65 77.69 3.2K
13:01 77.69 77.72 77.69 77.70 3.2K
13:02 77.70 77.70 77.70 77.70 1.8K
13:03 77.71 77.71 77.70 77.70 0.8K
13:04 77.70 77.71 77.67 77.71 1.4K
13:05 77.70 77.74 77.70 77.73 7.4K
13:06 77.71 77.73 77.70 77.73 2.5K
13:07 77.70 77.71 77.70 77.71 0.6K
13:08 77.71 77.73 77.71 77.73 1.8K
13:09 77.71 77.75 77.68 77.68 3.0K
13:10 77.71 77.72 77.71 77.72 1.3K
13:11 77.68 77.68 77.68 77.68 1.8K
13:12 77.70 77.73 77.70 77.73 3.6K
13:13 77.74 77.76 77.71 77.76 1.5K
13:14 77.75 77.75 77.72 77.72 2.2K
13:15 77.74 77.74 77.70 77.70 2.6K
13:16 77.72 77.72 77.71 77.71 3.1K
13:17 77.73 77.74 77.73 77.74 1.4K
13:18 77.75 77.78 77.75 77.78 2.2K
13:19 77.76 77.79 77.76 77.79 1.6K
13:20 77.84 77.84 77.77 77.77 1.8K
13:21 77.81 77.81 77.81 77.81 0.4K
13:22 77.79 77.81 77.76 77.76 2.8K
13:23 77.75 77.75 77.75 77.75 1.7K
13:24 77.73 77.74 77.71 77.74 3.0K
13:25 77.73 77.79 77.73 77.79 0.7K
13:26 77.75 77.75 77.75 77.75 0.6K
13:27 77.72 77.75 77.72 77.75 1.2K
13:28 77.74 77.74 77.74 77.74 0.6K
13:29 77.74 77.77 77.74 77.76 6.2K
13:30 77.77 77.82 77.77 77.81 4.7K
13:31 77.82 77.83 77.79 77.79 4.8K
13:32 77.80 77.88 77.77 77.88 58.2K
13:33 77.89 77.89 77.87 77.87 5.8K
13:34 77.88 77.92 77.88 77.92 3.6K
13:35 77.91 77.91 77.91 77.91 1.2K
13:36 77.92 77.95 77.92 77.95 3.9K
13:37 77.95 77.95 77.95 77.95 3.0K
13:38 77.95 77.97 77.94 77.94 2.6K
13:39 77.98 78.00 77.98 78.00 4.0K
13:40 77.97 77.97 77.93 77.94 8.1K
13:41 77.86 77.86 77.81 77.84 4.6K
13:42 77.81 77.85 77.81 77.85 0.8K
13:43 77.85 77.85 77.85 77.85 1.3K
13:44 77.85 77.86 77.85 77.86 1.5K
13:46 77.86 77.86 77.82 77.82 1.8K
13:47 77.81 77.81 77.73 77.73 2.8K
13:48 77.80 77.80 77.76 77.80 1.9K
13:50 77.82 77.82 77.82 77.82 0.6K
13:51 77.78 77.78 77.78 77.78 2.4K
13:52 77.78 77.78 77.78 77.78 1.2K
13:53 77.78 77.83 77.78 77.79 3.2K
13:54 77.80 77.81 77.79 77.79 4.7K
13:55 77.84 77.95 77.84 77.89 1.6K
13:56 77.89 77.89 77.89 77.89 0.8K
13:57 77.91 77.92 77.87 77.87 2.7K
13:59 77.90 77.90 77.90 77.90 0.2K
14:00 77.87 77.87 77.87 77.87 0.7K
14:01 77.90 77.98 77.90 77.93 5.9K
14:02 77.93 77.93 77.93 77.93 1.0K
14:03 77.93 77.94 77.91 77.94 2.1K
14:04 77.92 77.92 77.92 77.92 2.0K
14:05 77.94 77.94 77.94 77.94 0.7K
14:06 77.96 78.00 77.96 78.00 5.0K
14:07 78.00 78.14 77.97 78.14 25.3K
14:08 78.17 78.31 78.17 78.22 12.6K
14:09 78.13 78.15 78.02 78.08 39.6K
14:10 78.02 78.18 77.99 78.18 27.1K
14:11 78.20 78.37 78.20 78.32 62.0K
14:12 78.25 78.43 78.25 78.42 16.0K
14:13 78.50 78.51 78.35 78.35 6.9K
14:14 78.35 78.52 78.35 78.52 7.5K
14:15 78.52 78.65 78.52 78.61 10.4K
14:16 78.61 78.63 78.61 78.61 2.6K
14:17 78.61 78.63 78.57 78.57 9.0K
14:18 78.59 78.76 78.59 78.76 4.4K
14:19 78.80 78.80 78.74 78.74 1.8K
14:20 78.73 78.73 78.66 78.66 1.0K
14:21 78.73 78.75 78.72 78.74 1.8K
14:22 78.74 78.74 78.62 78.67 3.7K
14:23 78.71 78.71 78.65 78.65 1.2K
14:24 78.64 78.67 78.64 78.66 2.3K
14:25 78.67 78.67 78.67 78.67 0.7K
14:26 78.64 78.64 78.61 78.61 1.2K
14:27 78.59 78.60 78.56 78.56 2.4K
14:28 78.56 78.56 78.56 78.56 2.1K
14:29 78.61 78.66 78.60 78.66 21.0K
14:30 78.68 78.74 78.68 78.74 2.0K
14:31 78.77 78.79 78.73 78.79 4.8K
14:32 78.80 78.82 78.68 78.68 6.9K
14:33 78.68 78.72 78.68 78.72 1.7K
14:34 78.72 78.73 78.72 78.72 2.3K
14:35 78.73 78.73 78.73 78.72 3.9K
14:36 78.72 78.74 78.67 78.72 22.1K
14:37 78.72 78.76 78.72 78.75 4.0K
14:38 78.58 78.64 78.58 78.59 10.8K
14:39 78.64 78.65 78.64 78.65 1.6K
14:40 78.63 78.63 78.63 78.63 0.6K
14:41 78.64 78.64 78.52 78.53 5.1K
14:42 78.55 78.55 78.46 78.46 3.2K
14:43 78.47 78.47 78.47 78.47 1.4K
14:44 78.47 78.49 78.34 78.38 5.5K
14:45 78.39 78.43 78.39 78.43 2.5K
14:46 78.41 78.43 78.41 78.43 2.3K
14:47 78.41 78.41 78.29 78.32 7.4K
14:48 78.35 78.36 78.35 78.36 3.7K
14:49 78.32 78.33 78.32 78.33 2.6K
14:50 78.23 78.28 78.23 78.28 2.9K
14:51 78.28 78.28 78.25 78.25 4.5K
14:52 78.27 78.27 78.17 78.17 3.8K
14:53 78.12 78.19 78.12 78.16 2.0K
14:54 78.21 78.21 78.18 78.18 5.3K
14:55 78.18 78.18 78.14 78.14 3.5K
14:56 78.17 78.17 78.06 78.06 2.4K
14:57 78.04 78.08 78.04 78.08 1.0K
14:58 78.03 78.06 78.01 78.06 6.4K
14:59 78.06 78.08 78.06 78.08 1.9K
15:00 78.06 78.06 78.06 78.06 0.7K
15:01 78.05 78.06 77.90 77.91 12.7K
15:02 77.90 77.90 77.77 77.88 8.4K
15:03 77.86 77.86 77.86 77.86 0.9K
15:04 77.86 77.86 77.78 77.78 3.1K
15:05 77.79 77.81 77.79 77.81 1.0K
15:06 77.74 77.77 77.69 77.71 3.3K
15:07 77.69 77.72 77.69 77.72 4.0K
15:08 77.73 77.73 77.72 77.72 1.0K
15:09 77.68 77.68 77.58 77.58 6.9K
15:10 77.63 77.63 77.58 77.61 6.3K
15:11 77.61 77.61 77.58 77.58 2.0K
15:12 77.57 77.65 77.53 77.62 11.6K
15:13 77.63 77.77 77.63 77.77 8.7K
15:14 77.77 77.77 77.72 77.72 4.5K
15:15 77.71 77.72 77.71 77.72 1.1K
15:16 77.77 77.77 77.77 77.77 1.9K
15:17 77.83 77.85 77.83 77.85 2.5K
15:18 77.86 77.86 77.86 77.86 1.7K
15:19 77.88 77.88 77.87 77.86 1.0K
15:20 77.84 77.86 77.84 77.86 3.2K
15:21 77.86 77.86 77.75 77.75 5.0K
15:22 77.75 77.75 77.71 77.73 3.3K
15:23 77.77 77.84 77.77 77.84 4.0K
15:24 77.83 77.83 77.79 77.79 3.4K
15:25 77.80 77.80 77.71 77.71 3.1K
15:26 77.59 77.59 77.55 77.57 6.3K
15:27 77.56 77.56 77.50 77.52 7.8K
15:28 77.49 77.49 77.47 77.49 2.8K
15:29 77.48 77.53 77.46 77.53 9.6K
15:30 77.49 77.56 77.49 77.54 1.4K
15:31 77.54 77.69 77.54 77.70 3.4K
15:32 77.75 77.75 77.69 77.69 4.5K
15:33 77.66 77.68 77.64 77.68 4.0K
15:34 77.68 77.68 77.68 77.68 1.2K
15:35 77.67 77.73 77.67 77.69 6.2K
15:36 77.69 77.69 77.69 77.69 1.3K
15:37 77.69 77.69 77.66 77.69 5.3K
15:38 77.71 77.79 77.70 77.73 5.6K
15:39 77.73 77.73 77.64 77.67 3.4K
15:40 77.68 77.68 77.68 77.68 1.3K
15:41 77.67 77.67 77.67 77.67 0.9K
15:42 77.67 77.70 77.65 77.65 10.3K
15:43 77.66 77.67 77.62 77.62 6.3K
15:44 77.65 77.65 77.65 77.65 1.2K
15:45 77.68 77.71 77.66 77.66 8.3K
15:46 77.64 77.67 77.64 77.67 2.9K
15:47 77.67 77.67 77.66 77.66 2.5K
15:48 77.67 77.69 77.60 77.60 11.6K
15:49 77.56 77.57 77.55 77.57 5.3K
15:50 77.58 77.64 77.58 77.64 8.3K
15:51 77.64 77.71 77.64 77.71 5.4K
15:52 77.69 77.73 77.65 77.65 9.6K
15:53 77.70 77.70 77.66 77.66 3.5K
15:54 77.60 77.67 77.59 77.67 15.7K
15:55 77.66 77.71 77.66 77.69 14.1K
15:56 77.70 77.76 77.66 77.74 26.2K
15:57 77.76 77.76 77.70 77.72 14.3K
15:58 77.72 77.74 77.72 77.74 30.9K
15:59 77.74 77.78 77.73 77.76 322.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available