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 79.70 79.74 79.55 79.61 53.8K
09:31 79.67 79.72 79.46 79.72 8.3K
09:32 79.65 79.65 79.41 79.41 1.6K
09:33 79.44 80.13 79.44 80.13 4.8K
09:34 79.75 79.84 79.75 79.75 2.3K
09:35 79.96 79.96 79.96 79.96 1.6K
09:36 79.96 79.96 79.96 79.96 1.1K
09:37 79.96 80.14 79.96 80.14 0.7K
09:38 79.91 79.91 79.91 79.91 0.4K
09:39 80.00 80.13 79.95 80.13 1.7K
09:40 79.85 79.96 79.78 79.94 29.7K
09:41 79.95 80.24 79.95 80.24 3.2K
09:42 80.28 80.28 80.16 80.28 1.2K
09:43 80.17 80.40 80.17 80.28 3.1K
09:44 80.17 80.26 80.17 80.26 0.4K
09:45 80.30 80.39 80.16 80.24 4.9K
09:46 80.34 80.44 80.24 80.44 4.0K
09:48 80.52 80.56 80.42 80.51 2.7K
09:49 80.51 80.51 80.45 80.45 1.5K
09:50 80.40 80.67 80.40 80.67 3.4K
09:51 80.75 80.75 80.58 80.58 2.0K
09:52 80.54 80.63 80.48 80.63 4.1K
09:53 80.61 80.61 80.53 80.61 0.8K
09:54 80.55 80.62 80.54 80.54 1.1K
09:55 80.61 80.61 80.51 80.61 2.9K
09:56 80.67 80.67 80.67 80.67 2.0K
09:57 80.63 80.63 80.63 80.63 0.4K
09:58 80.77 80.77 80.61 80.61 6.4K
09:59 80.65 80.69 80.65 80.69 1.2K
10:00 80.60 80.61 80.59 80.58 3.7K
10:01 80.69 80.70 80.51 80.51 9.0K
10:02 80.50 80.62 80.50 80.61 0.6K
10:03 80.51 80.53 80.49 80.49 4.6K
10:04 80.46 80.54 80.46 80.54 1.2K
10:05 80.51 80.61 80.51 80.61 14.9K
10:06 80.57 80.57 80.50 80.51 11.4K
10:08 80.41 80.49 80.41 80.49 7.3K
10:09 80.49 80.56 80.36 80.37 6.1K
10:10 80.36 80.52 80.36 80.52 2.1K
10:11 80.48 80.48 80.42 80.47 7.8K
10:12 80.65 80.65 80.61 80.64 10.2K
10:13 80.64 80.64 80.50 80.57 5.6K
10:14 80.54 80.55 80.49 80.49 4.0K
10:15 80.50 80.50 80.41 80.48 7.5K
10:16 80.44 80.44 80.22 80.25 17.7K
10:17 80.25 80.25 80.25 80.25 3.5K
10:18 80.25 80.32 80.25 80.32 3.2K
10:19 80.32 80.32 80.24 80.29 1.5K
10:20 80.20 80.29 80.20 80.29 1.7K
10:21 80.26 80.26 80.26 80.26 0.8K
10:22 80.29 80.29 80.21 80.29 8.3K
10:23 80.33 80.33 80.22 80.28 3.6K
10:24 80.32 80.42 80.32 80.35 9.4K
10:25 80.37 80.37 80.37 80.37 0.7K
10:26 80.30 80.30 80.21 80.21 1.6K
10:27 80.31 80.31 80.22 80.31 6.5K
10:28 80.31 80.36 80.25 80.36 6.5K
10:29 80.45 80.45 80.32 80.32 7.7K
10:30 80.43 80.43 80.43 80.43 1.9K
10:31 80.43 80.43 80.24 80.24 4.7K
10:33 80.28 80.28 80.28 80.28 0.3K
10:34 80.18 80.18 80.18 80.18 0.2K
10:35 80.19 80.38 80.19 80.38 1.8K
10:36 80.42 80.46 80.42 80.45 2.7K
10:37 80.47 80.51 80.44 80.44 6.1K
10:38 80.44 80.44 80.35 80.35 1.5K
10:39 80.38 80.38 80.38 80.38 1.4K
10:40 80.22 80.22 80.21 80.21 0.4K
10:41 80.31 80.31 80.22 80.22 2.9K
10:42 80.31 80.31 80.31 80.31 1.4K
10:43 80.29 80.41 80.29 80.41 5.1K
10:45 80.47 80.47 80.47 80.47 2.0K
10:46 80.43 80.43 80.43 80.43 1.1K
10:47 80.41 80.41 80.41 80.41 0.8K
10:48 80.40 80.50 80.40 80.40 0.8K
10:49 80.41 80.41 80.41 80.41 0.8K
10:50 80.43 80.48 80.43 80.48 1.4K
10:51 80.42 80.49 80.42 80.42 3.2K
10:52 80.42 80.42 80.42 80.42 1.5K
10:53 80.42 80.42 80.42 80.42 1.1K
10:54 80.42 80.47 80.42 80.44 3.5K
10:55 80.43 80.43 80.35 80.35 1.8K
10:56 80.41 80.41 80.34 80.34 3.3K
10:58 80.27 80.37 80.27 80.37 1.8K
10:59 80.38 80.38 80.30 80.30 2.3K
11:00 80.31 80.37 80.31 80.32 11.9K
11:01 80.26 80.26 80.26 80.26 3.2K
11:02 80.17 80.17 80.14 80.14 1.0K
11:03 80.09 80.09 80.09 80.09 0.9K
11:04 80.08 80.08 80.08 80.08 0.5K
11:05 80.17 80.17 80.16 80.16 1.9K
11:06 80.16 80.16 80.16 80.16 3.5K
11:08 80.18 80.18 80.18 80.18 1.3K
11:09 80.18 80.29 80.18 80.29 13.9K
11:10 80.29 80.29 80.26 80.26 1.7K
11:11 80.22 80.22 80.19 80.19 3.1K
11:12 80.10 80.10 80.10 80.10 0.8K
11:13 80.11 80.11 79.98 79.97 3.4K
11:14 79.98 79.98 79.98 79.98 0.9K
11:15 80.00 80.00 79.95 79.96 1.1K
11:16 79.91 79.91 79.80 79.82 1.5K
11:17 79.82 79.82 79.78 79.78 1.9K
11:18 79.77 79.92 79.77 79.88 5.2K
11:19 79.92 79.92 79.88 79.88 2.0K
11:20 79.88 79.95 79.88 79.95 1.7K
11:21 79.91 79.91 79.91 79.91 1.5K
11:22 79.91 79.91 79.77 79.77 2.5K
11:23 79.80 79.80 79.80 79.80 0.9K
11:24 79.82 79.82 79.82 79.82 0.5K
11:25 79.81 79.81 79.72 79.80 4.9K
11:26 79.70 79.72 79.70 79.72 0.6K
11:27 79.70 79.70 79.69 79.69 1.0K
11:28 79.71 79.88 79.67 79.67 1.0K
11:29 79.68 79.68 79.64 79.64 1.7K
11:30 79.58 79.68 79.58 79.68 1.6K
11:31 79.61 79.61 79.61 79.61 4.9K
11:33 79.66 79.67 79.64 79.64 4.3K
11:34 79.65 79.65 79.60 79.60 1.2K
11:35 79.61 79.61 79.61 79.61 0.8K
11:36 79.58 79.58 79.58 79.58 1.5K
11:37 79.57 79.57 79.44 79.44 3.6K
11:38 79.42 79.42 79.33 79.39 3.0K
11:39 79.45 79.55 79.40 79.55 3.1K
11:40 79.54 79.54 79.50 79.50 3.5K
11:43 79.54 79.54 79.51 79.51 1.1K
11:44 79.53 79.53 79.53 79.53 1.6K
11:45 79.48 79.66 79.48 79.66 4.5K
11:47 79.66 79.66 79.66 79.66 0.9K
11:48 79.73 79.73 79.73 79.73 0.4K
11:49 79.66 79.66 79.66 79.66 0.8K
11:50 79.65 79.66 79.65 79.66 1.6K
11:52 79.77 79.82 79.77 79.82 2.7K
11:53 79.72 79.72 79.72 79.72 1.0K
11:54 79.70 79.72 79.70 79.72 2.3K
11:55 79.71 79.71 79.71 79.71 2.0K
11:56 79.73 79.73 79.73 79.72 0.2K
11:57 79.73 79.73 79.73 79.72 1.4K
11:59 79.75 79.76 79.72 79.72 5.8K
12:00 79.72 79.72 79.72 79.72 2.0K
12:01 79.71 79.71 79.64 79.64 1.5K
12:02 79.64 79.66 79.64 79.66 1.9K
12:03 79.64 79.64 79.64 79.64 1.4K
12:04 79.62 79.62 79.62 79.62 0.6K
12:05 79.56 79.56 79.51 79.56 4.1K
12:06 79.50 79.50 79.44 79.44 1.8K
12:07 79.44 79.47 79.41 79.41 4.6K
12:08 79.42 79.42 79.39 79.39 4.1K
12:09 79.48 79.48 79.48 79.48 1.9K
12:10 79.50 79.50 79.50 79.50 2.1K
12:12 79.43 79.43 79.43 79.43 1.6K
12:13 79.32 79.37 79.32 79.37 2.7K
12:14 79.31 79.33 79.31 79.33 1.2K
12:15 79.37 79.37 79.37 79.37 0.9K
12:16 79.41 79.47 79.41 79.47 2.4K
12:17 79.48 79.48 79.48 79.47 0.5K
12:19 79.55 79.62 79.50 79.62 3.0K
12:20 79.62 79.62 79.53 79.53 1.2K
12:21 79.52 79.52 79.52 79.52 0.9K
12:22 79.59 79.59 79.59 79.58 1.0K
12:23 79.58 79.58 79.53 79.53 1.9K
12:24 79.55 79.55 79.51 79.53 1.5K
12:25 79.54 79.54 79.36 79.40 2.7K
12:26 79.34 79.34 79.33 79.33 0.9K
12:27 79.27 79.33 79.27 79.33 0.9K
12:28 79.32 79.32 79.20 79.27 6.8K
12:29 79.27 79.27 79.27 79.27 1.0K
12:30 79.28 79.28 79.28 79.28 5.5K
12:32 79.31 79.31 79.31 79.31 0.3K
12:33 79.31 79.31 79.31 79.31 0.3K
12:34 79.31 79.31 79.31 79.31 1.5K
12:37 79.29 79.29 79.29 79.29 0.4K
12:38 79.24 79.29 79.24 79.29 1.2K
12:39 79.29 79.29 79.29 79.29 0.6K
12:40 79.34 79.34 79.34 79.34 1.9K
12:41 79.38 79.38 79.38 79.38 1.0K
12:42 79.38 79.41 79.38 79.41 1.0K
12:43 79.42 79.43 79.42 79.43 1.4K
12:44 79.37 79.37 79.37 79.37 1.3K
12:46 79.35 79.35 79.31 79.31 2.5K
12:48 79.26 79.26 79.16 79.16 7.3K
12:49 79.30 79.34 79.30 79.34 0.8K
12:50 79.37 79.39 79.37 79.39 0.7K
12:51 79.34 79.38 79.34 79.38 0.7K
12:52 79.37 79.37 79.37 79.37 0.7K
12:53 79.37 79.40 79.30 79.30 4.0K
12:54 79.28 79.33 79.28 79.33 4.9K
12:55 79.35 79.35 79.35 79.35 1.0K
12:56 79.31 79.31 79.29 79.29 1.6K
12:57 79.29 79.29 79.29 79.29 1.1K
12:58 79.33 79.33 79.30 79.30 1.0K
12:59 79.33 79.40 79.33 79.34 6.3K
13:00 79.40 79.40 79.31 79.31 2.8K
13:01 79.31 79.31 79.31 79.31 0.5K
13:02 79.25 79.25 79.25 79.25 2.1K
13:03 79.28 79.28 79.28 79.28 3.3K
13:05 79.35 79.35 79.33 79.35 0.8K
13:06 79.36 79.36 79.33 79.33 2.2K
13:07 79.34 79.34 79.34 79.34 1.7K
13:08 79.33 79.33 79.33 79.33 2.3K
13:10 79.33 79.39 79.33 79.39 3.1K
13:12 79.41 79.41 79.41 79.41 1.4K
13:13 79.45 79.45 79.41 79.43 3.4K
13:14 79.46 79.50 79.46 79.50 0.9K
13:15 79.47 79.50 79.47 79.49 2.2K
13:17 79.43 79.47 79.43 79.47 1.0K
13:18 79.47 79.50 79.47 79.47 4.9K
13:19 79.47 79.47 79.47 79.47 0.2K
13:20 79.47 79.47 79.47 79.47 0.8K
13:21 79.49 79.51 79.41 79.41 3.2K
13:22 79.42 79.42 79.37 79.36 4.1K
13:25 79.42 79.42 79.39 79.39 0.9K
13:26 79.42 79.42 79.40 79.40 1.7K
13:27 79.40 79.49 79.40 79.47 34.3K
13:28 79.49 79.49 79.49 79.49 10.4K
13:29 79.46 79.46 79.46 79.46 3.7K
13:30 79.51 79.51 79.46 79.51 0.7K
13:31 79.51 79.59 79.51 79.59 1.7K
13:32 79.56 79.56 79.51 79.51 1.3K
13:33 79.58 79.58 79.58 79.58 0.6K
13:34 79.61 79.64 79.61 79.62 3.5K
13:35 79.65 79.68 79.65 79.68 1.6K
13:36 79.75 79.75 79.75 79.75 1.2K
13:37 79.79 79.79 79.79 79.79 1.6K
13:38 79.78 79.78 79.78 79.78 0.2K
13:39 79.79 79.83 79.79 79.81 1.9K
13:40 79.87 79.87 79.82 79.82 3.7K
13:41 79.84 79.86 79.84 79.85 2.4K
13:42 79.86 79.86 79.86 79.86 0.4K
13:43 79.87 79.90 79.87 79.88 2.1K
13:44 79.78 79.78 79.78 79.78 12.8K
13:46 79.75 79.75 79.74 79.74 1.6K
13:47 79.79 79.79 79.79 79.79 1.2K
13:48 79.83 79.83 79.83 79.83 0.2K
13:49 79.84 79.84 79.84 79.84 0.7K
13:50 79.79 79.79 79.79 79.79 1.4K
13:51 79.79 79.79 79.79 79.79 1.0K
13:52 79.81 79.81 79.81 79.81 0.1K
13:53 79.79 79.79 79.79 79.79 1.1K
13:54 79.76 79.76 79.75 79.75 9.5K
13:55 79.76 79.76 79.76 79.76 1.0K
13:56 79.71 79.71 79.71 79.71 1.2K
13:57 79.70 79.70 79.70 79.70 3.1K
13:58 79.66 79.66 79.66 79.66 1.2K
13:59 79.68 79.68 79.66 79.66 1.2K
14:00 79.66 79.66 79.66 79.66 0.2K
14:01 79.66 79.75 79.66 79.75 2.2K
14:02 79.73 79.74 79.73 79.73 11.8K
14:04 79.74 79.80 79.74 79.80 1.9K
14:05 79.77 79.79 79.77 79.79 1.0K
14:06 79.77 79.77 79.71 79.74 2.1K
14:07 79.73 79.93 79.69 79.93 5.8K
14:08 79.91 79.91 79.90 79.90 2.5K
14:10 79.92 79.99 79.92 79.94 1.6K
14:11 79.94 79.98 79.94 79.94 1.6K
14:12 79.96 79.96 79.92 79.94 2.0K
14:13 79.95 79.95 79.87 79.86 2.4K
14:14 79.87 79.88 79.85 79.85 2.1K
14:15 79.84 79.84 79.84 79.84 2.5K
14:16 79.87 79.87 79.86 79.87 3.0K
14:17 79.87 79.88 79.87 79.88 0.9K
14:18 79.91 79.99 79.91 79.98 5.7K
14:19 79.94 79.95 79.94 79.95 4.0K
14:20 79.92 79.92 79.83 79.83 5.2K
14:21 79.83 79.83 79.83 79.83 1.9K
14:22 79.79 79.79 79.75 79.75 0.7K
14:23 79.68 79.73 79.68 79.72 1.4K
14:24 79.69 79.72 79.69 79.72 4.6K
14:26 79.78 79.84 79.78 79.84 1.4K
14:27 79.80 79.80 79.80 79.80 0.5K
14:28 79.82 79.82 79.80 79.81 1.6K
14:29 79.81 79.83 79.81 79.83 1.1K
14:30 79.83 79.83 79.83 79.83 0.8K
14:31 79.83 79.83 79.82 79.82 2.1K
14:32 79.79 79.82 79.79 79.82 1.1K
14:34 79.80 79.82 79.80 79.82 1.2K
14:35 79.80 79.82 79.77 79.78 4.1K
14:36 79.80 79.80 79.80 79.80 0.2K
14:37 79.78 79.79 79.77 79.77 1.0K
14:38 79.81 79.83 79.80 79.83 1.4K
14:39 79.80 79.83 79.80 79.83 0.7K
14:40 79.80 79.83 79.80 79.81 1.9K
14:41 79.81 79.83 79.80 79.80 2.5K
14:42 79.80 79.80 79.77 79.79 2.4K
14:43 79.80 79.80 79.78 79.78 5.2K
14:44 79.80 79.80 79.80 79.80 0.7K
14:45 79.80 79.80 79.68 79.68 3.9K
14:46 79.65 79.66 79.65 79.66 1.9K
14:47 79.66 79.66 79.66 79.66 1.5K
14:48 79.61 79.61 79.61 79.61 0.4K
14:49 79.68 79.73 79.60 79.73 3.3K
14:50 79.73 79.73 79.71 79.71 1.1K
14:51 79.70 79.71 79.70 79.71 2.2K
14:52 79.70 79.74 79.70 79.74 1.9K
14:53 79.76 79.76 79.76 79.76 2.4K
14:54 79.77 79.79 79.77 79.79 0.5K
14:55 79.78 79.83 79.78 79.83 3.7K
14:56 79.82 79.87 79.81 79.86 2.6K
14:57 79.89 79.89 79.86 79.86 1.1K
14:58 79.83 79.83 79.80 79.81 3.0K
14:59 79.81 79.81 79.78 79.78 2.0K
15:00 79.79 79.79 79.73 79.72 2.1K
15:01 79.73 79.73 79.73 79.72 4.3K
15:02 79.76 79.78 79.76 79.78 1.7K
15:03 79.78 79.78 79.78 79.78 0.8K
15:04 79.76 79.80 79.76 79.79 3.6K
15:05 79.84 79.85 79.81 79.83 2.7K
15:06 79.79 79.85 79.79 79.85 1.7K
15:07 79.87 79.91 79.87 79.91 1.1K
15:09 79.87 79.87 79.87 79.86 2.2K
15:10 79.89 79.93 79.89 79.93 3.0K
15:11 79.90 79.90 79.87 79.87 2.8K
15:12 79.84 79.84 79.84 79.84 2.1K
15:13 79.84 79.86 79.84 79.85 2.4K
15:14 79.89 79.91 79.89 79.90 1.7K
15:15 79.91 79.95 79.91 79.95 3.4K
15:16 79.93 79.94 79.93 79.94 1.0K
15:17 79.92 79.95 79.92 79.93 3.2K
15:18 79.92 79.92 79.92 79.92 0.6K
15:19 79.95 79.95 79.92 79.93 1.5K
15:20 79.95 79.98 79.95 79.98 4.1K
15:21 79.98 80.02 79.98 80.02 3.4K
15:22 80.01 80.01 79.95 79.96 7.5K
15:23 79.96 79.96 79.93 79.93 2.9K
15:24 79.94 79.95 79.94 79.95 2.2K
15:25 79.92 79.92 79.91 79.91 3.7K
15:26 79.92 79.92 79.90 79.92 4.6K
15:27 79.93 79.93 79.91 79.93 3.0K
15:28 79.93 79.96 79.93 79.94 3.8K
15:29 79.95 79.95 79.92 79.92 5.0K
15:30 79.90 79.92 79.88 79.92 6.7K
15:31 79.88 79.96 79.88 79.92 6.0K
15:32 79.94 79.94 79.92 79.92 0.6K
15:33 79.92 80.03 79.92 80.03 5.9K
15:34 80.03 80.05 80.03 80.04 3.5K
15:35 80.04 80.07 80.02 80.07 5.9K
15:36 80.07 80.14 80.06 80.06 14.0K
15:37 80.04 80.12 80.04 80.08 5.0K
15:38 80.09 80.10 80.09 80.10 3.2K
15:39 80.09 80.11 80.08 80.10 4.7K
15:40 80.09 80.09 79.99 79.99 5.8K
15:41 80.02 80.02 79.98 80.01 7.4K
15:42 80.00 80.00 79.97 79.99 4.0K
15:43 79.98 79.98 79.98 79.97 4.5K
15:44 79.97 79.97 79.94 79.94 7.0K
15:45 79.93 79.96 79.93 79.96 6.6K
15:46 79.95 79.96 79.93 79.96 8.6K
15:47 79.97 79.97 79.95 79.94 3.6K
15:48 79.95 79.96 79.91 79.92 9.0K
15:49 79.92 79.94 79.92 79.92 6.9K
15:50 79.90 79.91 79.87 79.91 10.0K
15:51 79.92 79.93 79.90 79.92 10.0K
15:52 79.93 79.93 79.91 79.93 6.9K
15:53 79.94 80.02 79.94 80.02 13.7K
15:54 80.01 80.16 80.01 80.16 34.6K
15:55 80.28 80.41 80.23 80.41 44.1K
15:56 80.39 80.42 80.37 80.36 41.6K
15:57 80.38 80.41 80.35 80.39 34.5K
15:58 80.39 80.45 80.38 80.42 67.1K
15:59 80.41 80.45 80.40 80.40 1,017.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available