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 81.50 81.70 81.50 81.70 13.9K
09:31 81.45 81.45 81.29 81.37 6.3K
09:32 81.37 81.37 81.37 81.37 0.4K
09:33 81.45 81.45 81.45 81.45 1.7K
09:34 81.31 81.35 81.31 81.35 3.5K
09:35 81.32 81.32 81.32 81.32 0.4K
09:36 81.18 81.18 81.18 81.18 1.8K
09:40 81.25 81.25 81.20 81.20 2.0K
09:41 81.02 81.02 81.02 81.02 0.8K
09:43 81.02 81.12 81.02 81.12 0.8K
09:44 81.14 81.14 81.00 81.00 2.3K
09:45 81.04 81.21 81.04 81.21 4.2K
09:46 81.21 81.21 81.15 81.15 3.8K
09:47 81.16 81.16 81.15 81.16 1.8K
09:48 81.16 81.16 81.12 81.12 7.6K
09:49 81.11 81.11 81.11 81.11 0.6K
09:50 81.09 81.09 81.00 81.00 1.4K
09:52 81.00 81.00 80.98 80.98 0.7K
09:53 80.91 81.09 80.91 81.09 5.5K
09:54 81.10 81.10 81.10 81.10 4.4K
09:55 80.96 80.99 80.96 80.99 2.2K
09:56 80.97 80.97 80.97 80.97 0.8K
09:57 81.05 81.05 81.01 81.01 0.8K
09:58 81.04 81.05 81.02 81.02 5.9K
09:59 81.10 81.12 81.08 81.12 11.4K
10:00 81.08 81.23 81.08 81.23 4.8K
10:01 81.19 81.19 81.19 81.19 0.5K
10:02 81.19 81.32 81.19 81.32 6.9K
10:04 81.29 81.34 81.28 81.32 1.7K
10:05 81.31 81.37 81.31 81.36 5.7K
10:06 81.30 81.40 81.30 81.40 3.9K
10:07 81.40 81.49 81.40 81.49 17.1K
10:08 81.61 81.62 81.57 81.57 7.5K
10:09 81.40 81.40 81.36 81.36 5.8K
10:11 81.29 81.29 81.29 81.29 1.3K
10:12 81.27 81.27 81.27 81.27 0.5K
10:13 81.26 81.39 81.26 81.39 5.4K
10:15 81.29 81.29 81.29 81.29 1.9K
10:16 81.13 81.14 81.13 81.14 0.2K
10:17 81.14 81.14 81.11 81.11 1.3K
10:18 81.09 81.09 81.08 81.08 1.7K
10:19 81.12 81.12 81.07 81.07 3.0K
10:20 81.15 81.15 81.06 81.15 2.0K
10:21 81.04 81.04 81.00 81.00 3.7K
10:22 80.99 81.13 80.99 81.13 5.5K
10:23 81.13 81.21 81.13 81.21 7.0K
10:24 81.19 81.19 81.15 81.15 7.5K
10:25 81.19 81.19 81.13 81.13 0.4K
10:26 81.16 81.18 81.16 81.18 3.0K
10:28 81.18 81.18 81.18 81.18 0.2K
10:29 81.15 81.16 81.12 81.16 13.0K
10:30 81.16 81.30 81.12 81.27 8.5K
10:31 81.27 81.31 81.27 81.28 9.2K
10:32 81.27 81.30 81.27 81.30 0.8K
10:33 81.27 81.31 81.25 81.29 4.3K
10:34 81.25 81.28 81.25 81.28 4.6K
10:35 81.30 81.35 81.30 81.32 2.6K
10:36 81.30 81.30 81.30 81.30 1.8K
10:37 81.27 81.31 81.27 81.31 1.3K
10:38 81.32 81.40 81.32 81.40 23.9K
10:39 81.36 81.39 81.30 81.30 4.6K
10:40 81.30 81.30 81.27 81.27 3.9K
10:41 81.25 81.25 81.25 81.25 0.2K
10:42 81.29 81.40 81.29 81.40 11.7K
10:43 81.40 81.44 81.40 81.41 4.6K
10:44 81.44 81.54 81.44 81.54 3.2K
10:45 81.54 81.54 81.46 81.46 4.3K
10:46 81.46 81.47 81.46 81.47 1.0K
10:47 81.43 81.45 81.43 81.45 7.7K
10:48 81.45 81.51 81.45 81.51 5.2K
10:49 81.51 81.51 81.51 81.51 1.9K
10:51 81.51 81.51 81.48 81.51 1.5K
10:52 81.48 81.50 81.46 81.48 2.7K
10:53 81.48 81.51 81.47 81.47 3.7K
10:54 81.50 81.50 81.40 81.40 2.1K
10:55 81.39 81.39 81.33 81.37 1.1K
10:56 81.37 81.40 81.33 81.40 3.2K
10:59 81.36 81.49 81.36 81.49 3.4K
11:00 81.49 81.49 81.46 81.46 3.1K
11:01 81.46 81.46 81.41 81.41 1.9K
11:02 81.39 81.40 81.36 81.40 1.5K
11:03 81.38 81.38 81.37 81.36 3.1K
11:04 81.33 81.33 81.33 81.33 0.4K
11:05 81.37 81.37 81.37 81.36 0.5K
11:06 81.38 81.38 81.38 81.38 0.5K
11:07 81.40 81.41 81.34 81.34 11.5K
11:08 81.34 81.41 81.34 81.41 2.4K
11:09 81.41 81.42 81.41 81.42 4.1K
11:10 81.37 81.42 81.37 81.42 0.7K
11:11 81.38 81.38 81.38 81.38 3.2K
11:12 81.37 81.37 81.34 81.36 2.7K
11:13 81.35 81.41 81.35 81.41 1.9K
11:14 81.40 81.44 81.40 81.44 25.1K
11:15 81.46 81.46 81.43 81.46 0.7K
11:16 81.44 81.44 81.44 81.44 2.9K
11:17 81.32 81.32 81.27 81.27 4.5K
11:18 81.26 81.28 81.24 81.25 2.1K
11:19 81.18 81.18 81.15 81.15 2.2K
11:20 81.13 81.18 81.13 81.18 4.9K
11:21 81.25 81.25 81.25 81.25 0.1K
11:22 81.25 81.29 81.22 81.29 2.0K
11:23 81.32 81.32 81.32 81.32 0.3K
11:24 81.31 81.31 81.31 81.31 1.4K
11:25 81.25 81.25 81.25 81.25 4.1K
11:26 81.26 81.26 81.26 81.26 0.2K
11:27 81.26 81.26 81.26 81.26 0.9K
11:29 81.28 81.28 81.28 81.28 0.5K
11:30 81.28 81.28 81.24 81.28 1.4K
11:31 81.29 81.29 81.27 81.29 4.5K
11:32 81.26 81.26 81.26 81.26 0.6K
11:33 81.28 81.28 81.28 81.28 0.9K
11:35 81.31 81.33 81.31 81.33 1.4K
11:36 81.33 81.43 81.33 81.43 4.7K
11:37 81.43 81.43 81.43 81.43 1.9K
11:39 81.43 81.43 81.35 81.35 6.4K
11:40 81.42 81.42 81.40 81.40 4.4K
11:41 81.40 81.40 81.40 81.40 1.2K
11:43 81.40 81.41 81.40 81.41 7.9K
11:44 81.53 81.53 81.53 81.53 13.0K
11:45 81.49 81.49 81.49 81.49 1.3K
11:46 81.49 81.49 81.44 81.44 0.8K
11:47 81.42 81.42 81.42 81.42 0.5K
11:48 81.42 81.47 81.42 81.43 2.9K
11:49 81.52 81.52 81.50 81.50 1.0K
11:50 81.50 81.54 81.50 81.54 2.0K
11:52 81.62 81.64 81.62 81.64 1.9K
11:53 81.63 81.63 81.62 81.62 3.1K
11:54 81.62 81.62 81.60 81.60 0.9K
11:56 81.64 81.64 81.64 81.64 0.7K
11:57 81.62 81.64 81.62 81.64 3.6K
11:58 81.69 81.69 81.69 81.69 3.3K
11:59 81.69 81.69 81.69 81.69 0.9K
12:00 81.70 81.70 81.70 81.69 2.2K
12:01 81.70 81.70 81.66 81.66 3.9K
12:02 81.63 81.63 81.63 81.63 0.2K
12:03 81.67 81.67 81.67 81.67 0.8K
12:04 81.69 81.69 81.69 81.69 0.9K
12:05 81.74 81.74 81.72 81.72 3.6K
12:06 81.69 81.69 81.69 81.69 1.3K
12:10 81.73 81.73 81.68 81.68 3.4K
12:11 81.66 81.66 81.66 81.66 1.5K
12:12 81.64 81.64 81.64 81.64 0.5K
12:13 81.70 81.70 81.70 81.70 2.8K
12:14 81.68 81.68 81.64 81.64 3.1K
12:15 81.64 81.64 81.61 81.61 2.2K
12:16 81.64 81.64 81.64 81.64 12.8K
12:17 81.58 81.58 81.55 81.55 4.0K
12:18 81.58 81.58 81.50 81.52 8.8K
12:19 81.52 81.56 81.52 81.55 9.1K
12:20 81.55 81.55 81.55 81.55 0.6K
12:21 81.56 81.56 81.52 81.52 4.0K
12:22 81.52 81.54 81.50 81.54 3.5K
12:23 81.50 81.50 81.50 81.50 3.3K
12:24 81.52 81.52 81.49 81.49 1.3K
12:25 81.44 81.47 81.44 81.46 0.7K
12:26 81.49 81.49 81.46 81.46 2.3K
12:27 81.47 81.47 81.43 81.43 0.6K
12:28 81.45 81.45 81.45 81.45 1.1K
12:29 81.47 81.47 81.43 81.43 1.0K
12:30 81.40 81.40 81.40 81.40 0.7K
12:31 81.34 81.34 81.27 81.27 12.0K
12:32 81.22 81.22 81.22 81.22 0.1K
12:33 81.22 81.24 81.20 81.20 2.3K
12:34 81.21 81.21 81.18 81.21 2.4K
12:36 81.24 81.24 81.24 81.24 1.5K
12:37 81.31 81.31 81.25 81.25 3.5K
12:38 81.29 81.30 81.29 81.30 0.9K
12:39 81.30 81.32 81.30 81.32 1.1K
12:41 81.30 81.32 81.30 81.32 1.3K
12:42 81.30 81.35 81.30 81.35 1.4K
12:43 81.35 81.38 81.35 81.37 1.8K
12:44 81.37 81.37 81.37 81.37 1.3K
12:46 81.32 81.32 81.31 81.31 1.3K
12:47 81.32 81.32 81.32 81.32 1.4K
12:48 81.33 81.33 81.33 81.33 0.3K
12:49 81.30 81.30 81.30 81.30 1.4K
12:50 81.34 81.34 81.34 81.33 1.0K
12:51 81.33 81.33 81.33 81.33 0.4K
12:52 81.29 81.29 81.29 81.29 0.1K
12:53 81.32 81.32 81.32 81.32 0.8K
12:54 81.33 81.36 81.33 81.33 2.1K
12:55 81.36 81.36 81.36 81.36 1.4K
12:56 81.34 81.34 81.34 81.34 0.5K
12:58 81.31 81.33 81.31 81.33 1.1K
13:00 81.33 81.33 81.33 81.33 0.6K
13:01 81.29 81.29 81.26 81.26 3.0K
13:02 81.19 81.24 81.19 81.24 2.0K
13:03 81.22 81.22 81.22 81.22 0.4K
13:04 81.28 81.28 81.24 81.26 2.3K
13:05 81.23 81.25 81.23 81.25 0.8K
13:06 81.25 81.25 81.25 81.25 2.7K
13:07 81.25 81.26 81.18 81.18 3.3K
13:08 81.22 81.22 81.22 81.22 2.9K
13:09 81.19 81.22 81.19 81.21 1.0K
13:10 81.23 81.23 81.19 81.19 3.5K
13:12 81.20 81.23 81.19 81.19 5.3K
13:13 81.18 81.18 81.16 81.18 2.1K
13:14 81.21 81.21 81.21 81.21 3.2K
13:17 81.24 81.28 81.21 81.21 70.6K
13:18 81.27 81.27 81.21 81.21 17.1K
13:19 81.27 81.27 81.25 81.27 5.3K
13:20 81.26 81.29 81.26 81.29 1.0K
13:21 81.30 81.30 81.27 81.27 1.4K
13:22 81.27 81.30 81.27 81.30 1.1K
13:23 81.24 81.24 81.22 81.24 5.3K
13:24 81.24 81.24 81.21 81.22 4.9K
13:25 81.24 81.24 81.17 81.17 3.0K
13:26 81.21 81.21 81.17 81.17 3.0K
13:27 81.18 81.18 81.18 81.18 1.1K
13:28 81.23 81.23 81.23 81.23 0.5K
13:29 81.19 81.25 81.19 81.25 2.5K
13:30 81.25 81.25 81.25 81.25 0.6K
13:31 81.28 81.30 81.25 81.30 1.8K
13:32 81.28 81.28 81.26 81.26 2.0K
13:33 81.29 81.29 81.29 81.29 2.0K
13:34 81.26 81.26 81.24 81.24 1.7K
13:35 81.26 81.26 81.26 81.26 1.4K
13:37 81.25 81.25 81.25 81.25 1.0K
13:39 81.29 81.29 81.29 81.29 0.4K
13:40 81.34 81.40 81.34 81.40 13.6K
13:43 81.39 81.39 81.39 81.39 1.4K
13:44 81.39 81.39 81.39 81.39 1.4K
13:47 81.44 81.44 81.39 81.39 1.2K
13:49 81.39 81.39 81.39 81.39 2.1K
13:51 81.39 81.39 81.39 81.39 0.4K
13:52 81.39 81.39 81.39 81.39 1.1K
13:53 81.43 81.43 81.39 81.39 1.1K
13:54 81.39 81.43 81.39 81.43 1.5K
13:55 81.34 81.37 81.34 81.37 2.0K
13:56 81.37 81.37 81.37 81.37 0.7K
13:58 81.34 81.36 81.34 81.36 2.7K
13:59 81.33 81.34 81.31 81.31 12.2K
14:00 81.34 81.34 81.30 81.33 1.4K
14:01 81.34 81.34 81.34 81.33 0.6K
14:02 81.33 81.33 81.33 81.33 0.6K
14:03 81.30 81.30 81.24 81.25 7.7K
14:04 81.25 81.25 81.23 81.24 0.8K
14:05 81.22 81.24 81.17 81.17 7.9K
14:06 81.20 81.26 81.20 81.26 3.9K
14:07 81.27 81.28 81.21 81.28 1.5K
14:08 81.28 81.31 81.28 81.31 2.9K
14:10 81.30 81.30 81.30 81.30 0.5K
14:11 81.30 81.30 81.30 81.30 1.2K
14:12 81.32 81.32 81.32 81.32 0.5K
14:13 81.30 81.32 81.30 81.32 1.9K
14:15 81.34 81.34 81.34 81.34 0.7K
14:18 81.31 81.32 81.31 81.32 2.6K
14:20 81.33 81.33 81.33 81.33 0.8K
14:22 81.32 81.32 81.32 81.32 0.5K
14:24 81.33 81.33 81.33 81.33 1.8K
14:25 81.33 81.33 81.33 81.33 0.3K
14:26 81.34 81.34 81.34 81.34 5.6K
14:27 81.40 81.40 81.38 81.38 1.2K
14:28 81.40 81.40 81.38 81.38 4.3K
14:29 81.37 81.37 81.37 81.36 1.0K
14:31 81.37 81.37 81.37 81.37 0.6K
14:32 81.39 81.39 81.39 81.39 0.3K
14:33 81.39 81.39 81.39 81.39 1.2K
14:34 81.39 81.39 81.39 81.39 0.6K
14:35 81.39 81.39 81.38 81.38 1.4K
14:37 81.39 81.39 81.38 81.38 2.7K
14:39 81.40 81.40 81.39 81.40 2.0K
14:40 81.40 81.40 81.40 81.40 0.7K
14:41 81.40 81.40 81.36 81.36 4.2K
14:42 81.35 81.35 81.35 81.35 0.5K
14:43 81.35 81.35 81.35 81.35 1.2K
14:44 81.33 81.35 81.33 81.35 0.6K
14:45 81.35 81.37 81.35 81.35 1.4K
14:46 81.35 81.35 81.35 81.35 1.8K
14:47 81.35 81.35 81.33 81.33 1.2K
14:48 81.33 81.33 81.33 81.33 0.5K
14:49 81.34 81.35 81.32 81.35 3.1K
14:50 81.40 81.46 81.40 81.46 8.0K
14:51 81.47 81.47 81.47 81.47 0.7K
14:52 81.47 81.47 81.47 81.47 1.5K
14:53 81.45 81.45 81.39 81.39 12.3K
14:54 81.42 81.44 81.42 81.44 2.0K
14:55 81.44 81.45 81.44 81.45 2.6K
14:57 81.45 81.45 81.45 81.44 0.7K
14:58 81.45 81.45 81.45 81.44 2.3K
14:59 81.44 81.45 81.44 81.45 0.6K
15:00 81.45 81.45 81.45 81.45 0.8K
15:01 81.46 81.47 81.46 81.46 3.8K
15:02 81.47 81.47 81.47 81.47 3.0K
15:03 81.48 81.48 81.48 81.48 2.1K
15:04 81.49 81.49 81.47 81.49 3.1K
15:05 81.48 81.48 81.42 81.42 1.9K
15:06 81.40 81.40 81.35 81.39 3.7K
15:07 81.37 81.39 81.37 81.39 4.5K
15:08 81.44 81.44 81.44 81.44 0.4K
15:09 81.45 81.45 81.45 81.44 0.4K
15:10 81.44 81.44 81.43 81.43 2.5K
15:11 81.45 81.45 81.45 81.44 0.3K
15:12 81.45 81.45 81.45 81.44 1.1K
15:13 81.45 81.47 81.45 81.46 2.6K
15:14 81.52 81.52 81.51 81.51 4.1K
15:15 81.48 81.50 81.48 81.48 2.1K
15:16 81.48 81.48 81.47 81.47 2.7K
15:17 81.48 81.50 81.48 81.50 1.1K
15:18 81.51 81.51 81.50 81.50 1.5K
15:19 81.48 81.50 81.48 81.50 0.9K
15:20 81.50 81.50 81.50 81.50 0.6K
15:21 81.50 81.50 81.49 81.50 4.6K
15:22 81.50 81.53 81.50 81.53 3.5K
15:23 81.53 81.53 81.49 81.49 3.9K
15:24 81.50 81.50 81.41 81.41 5.2K
15:25 81.41 81.41 81.39 81.39 10.2K
15:26 81.38 81.38 81.32 81.32 2.7K
15:27 81.31 81.34 81.31 81.34 1.8K
15:28 81.34 81.36 81.34 81.36 3.6K
15:29 81.35 81.38 81.35 81.38 2.6K
15:30 81.36 81.36 81.36 81.36 1.7K
15:31 81.37 81.37 81.37 81.36 0.8K
15:32 81.36 81.37 81.36 81.36 3.7K
15:33 81.36 81.45 81.36 81.44 7.2K
15:34 81.45 81.47 81.45 81.47 0.9K
15:35 81.52 81.52 81.52 81.52 2.1K
15:36 81.47 81.49 81.46 81.47 4.6K
15:37 81.48 81.48 81.46 81.46 4.2K
15:38 81.38 81.41 81.38 81.41 4.9K
15:39 81.40 81.40 81.36 81.38 3.0K
15:40 81.41 81.42 81.39 81.42 3.4K
15:41 81.43 81.43 81.43 81.43 2.3K
15:42 81.43 81.43 81.40 81.43 1.5K
15:43 81.43 81.46 81.41 81.41 11.7K
15:44 81.43 81.47 81.43 81.47 2.7K
15:45 81.47 81.47 81.45 81.47 3.4K
15:46 81.49 81.52 81.49 81.52 3.7K
15:47 81.51 81.51 81.49 81.49 6.5K
15:48 81.50 81.51 81.50 81.51 6.5K
15:49 81.50 81.50 81.47 81.48 8.6K
15:50 81.52 81.57 81.51 81.57 8.8K
15:51 81.57 81.57 81.50 81.50 8.1K
15:52 81.51 81.64 81.51 81.64 12.8K
15:53 81.73 81.74 81.70 81.74 14.4K
15:54 81.76 81.84 81.71 81.84 21.4K
15:55 81.83 81.92 81.83 81.91 28.0K
15:56 81.89 81.89 81.81 81.83 34.2K
15:57 81.85 81.85 81.82 81.85 19.0K
15:58 81.84 81.86 81.84 81.86 33.3K
15:59 81.86 81.87 81.81 81.82 388.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available