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 78.61 78.65 78.32 78.65 18.7K
09:31 78.30 78.30 78.30 78.30 1.0K
09:32 78.05 78.35 78.05 78.14 7.2K
09:33 78.26 78.45 78.21 78.26 3.5K
09:34 78.26 78.27 78.01 78.01 0.9K
09:35 78.17 78.17 78.17 78.17 0.3K
09:36 78.49 78.51 78.41 78.51 9.2K
09:37 78.40 78.40 78.30 78.40 2.7K
09:38 78.38 78.38 78.06 78.17 2.2K
09:39 78.41 78.41 78.16 78.16 1.6K
09:40 78.04 78.04 78.04 78.04 1.7K
09:41 78.00 78.33 78.00 78.19 2.5K
09:43 78.67 78.68 78.60 78.68 6.4K
09:44 78.60 78.60 78.60 78.60 0.6K
09:45 78.60 78.60 78.41 78.41 1.4K
09:47 78.76 78.76 78.55 78.55 3.3K
09:48 78.54 78.54 78.54 78.54 0.4K
09:49 78.78 78.85 78.78 78.82 8.2K
09:50 78.82 78.82 78.82 78.82 0.4K
09:51 78.83 78.97 78.83 78.89 7.1K
09:52 78.95 78.95 78.95 78.95 2.1K
09:53 78.94 78.94 78.94 78.94 0.4K
09:54 78.88 78.88 78.88 78.88 1.3K
09:55 78.88 79.22 78.88 79.22 9.7K
09:56 79.14 79.14 79.11 79.11 1.3K
09:57 79.19 79.19 79.19 79.19 1.4K
09:58 79.32 79.32 79.32 79.32 2.1K
09:59 79.28 79.28 79.21 79.21 5.1K
10:00 79.32 79.33 79.31 79.33 12.7K
10:01 79.33 79.43 79.21 79.27 8.6K
10:02 79.24 79.24 79.24 79.24 0.4K
10:03 79.27 79.36 79.27 79.29 14.4K
10:04 79.42 79.42 79.34 79.35 7.5K
10:05 79.35 79.35 79.23 79.23 6.9K
10:06 79.28 79.28 79.28 79.28 4.7K
10:08 79.19 79.28 79.19 79.28 3.1K
10:09 79.15 79.18 79.08 79.18 2.9K
10:10 79.08 79.26 79.08 79.23 4.6K
10:11 79.25 79.25 79.16 79.16 1.6K
10:12 79.16 79.22 79.16 79.22 0.2K
10:13 79.28 79.45 79.28 79.45 14.0K
10:14 79.48 79.48 79.44 79.44 1.7K
10:15 79.49 79.53 79.49 79.53 1.2K
10:16 79.63 79.73 79.63 79.73 2.6K
10:17 79.62 79.63 79.62 79.63 2.1K
10:18 79.62 79.62 79.52 79.52 4.4K
10:19 79.52 79.52 79.48 79.48 1.1K
10:20 79.43 79.60 79.43 79.60 2.5K
10:21 79.50 79.54 79.47 79.54 5.3K
10:22 79.54 79.54 79.45 79.45 1.7K
10:23 79.54 79.64 79.54 79.64 3.6K
10:25 79.59 79.64 79.54 79.54 2.9K
10:26 79.53 79.53 79.46 79.47 8.9K
10:27 79.39 79.42 79.39 79.42 1.5K
10:28 79.54 79.58 79.54 79.58 2.7K
10:29 79.59 79.64 79.59 79.64 0.8K
10:30 79.54 79.54 79.54 79.54 0.9K
10:31 79.71 79.71 79.71 79.71 2.0K
10:32 79.71 79.75 79.66 79.66 2.9K
10:33 79.67 79.67 79.67 79.67 0.8K
10:34 79.67 79.81 79.67 79.79 7.2K
10:36 79.87 79.90 79.83 79.83 5.2K
10:37 79.81 79.85 79.81 79.85 1.8K
10:38 79.80 79.80 79.80 79.80 0.7K
10:39 79.84 79.85 79.79 79.85 1.3K
10:40 79.79 79.83 79.79 79.83 0.8K
10:41 79.90 79.90 79.88 79.88 1.5K
10:42 79.94 79.94 79.93 79.93 1.3K
10:43 79.93 79.93 79.87 79.87 0.8K
10:45 79.93 79.93 79.87 79.87 4.1K
10:46 79.86 79.86 79.86 79.86 1.1K
10:47 79.93 80.00 79.93 80.00 7.1K
10:48 79.98 80.01 79.98 80.01 3.2K
10:49 79.98 79.98 79.95 79.95 3.5K
10:50 79.95 79.95 79.91 79.91 2.5K
10:51 79.88 79.92 79.88 79.92 2.0K
10:52 79.91 79.91 79.85 79.89 3.0K
10:53 79.89 79.89 79.89 79.89 0.1K
10:54 79.85 79.86 79.85 79.84 2.8K
10:55 79.83 79.86 79.80 79.80 5.2K
10:56 79.78 79.78 79.76 79.76 1.1K
10:57 79.71 79.71 79.71 79.71 0.4K
10:58 79.80 79.80 79.71 79.71 2.9K
10:59 79.69 79.69 79.64 79.69 2.3K
11:00 79.74 79.75 79.74 79.75 1.9K
11:01 79.79 79.87 79.79 79.87 2.5K
11:02 79.84 79.89 79.74 79.74 11.4K
11:03 79.68 79.74 79.68 79.74 1.1K
11:04 79.68 79.73 79.68 79.73 0.4K
11:05 79.79 79.82 79.78 79.82 4.0K
11:06 79.81 79.81 79.81 79.81 52.8K
11:07 79.84 79.84 79.74 79.83 1.6K
11:08 79.82 79.82 79.67 79.67 14.5K
11:09 79.68 79.68 79.66 79.66 0.7K
11:10 79.66 79.66 79.61 79.64 3.6K
11:11 79.63 79.63 79.55 79.55 29.1K
11:12 79.57 79.67 79.57 79.67 5.9K
11:13 79.69 79.69 79.69 79.69 1.2K
11:14 79.67 79.71 79.66 79.71 5.8K
11:15 79.72 79.74 79.71 79.71 0.9K
11:16 79.73 79.73 79.66 79.70 3.8K
11:17 79.68 79.70 79.68 79.70 1.5K
11:18 79.70 79.81 79.68 79.81 3.6K
11:19 79.82 79.82 79.80 79.80 0.4K
11:20 79.83 79.96 79.83 79.90 5.3K
11:21 79.92 79.92 79.86 79.86 3.2K
11:22 79.80 79.83 79.80 79.80 1.0K
11:23 79.85 79.85 79.78 79.78 1.5K
11:24 79.72 79.73 79.72 79.72 1.8K
11:25 79.79 79.79 79.76 79.76 1.5K
11:26 79.80 79.80 79.80 79.80 0.8K
11:27 79.82 79.82 79.82 79.82 0.4K
11:28 79.90 79.90 79.85 79.85 1.9K
11:29 79.79 79.84 79.79 79.83 0.5K
11:30 79.79 79.80 79.78 79.80 2.9K
11:31 79.73 79.82 79.73 79.82 1.6K
11:32 79.85 79.91 79.85 79.91 4.3K
11:33 79.98 80.01 79.98 80.01 0.6K
11:34 79.99 79.99 79.90 79.91 2.7K
11:35 79.91 79.95 79.89 79.90 1.4K
11:36 79.90 79.90 79.89 79.89 1.2K
11:37 79.92 79.96 79.92 79.96 1.0K
11:38 79.93 79.93 79.93 79.93 0.2K
11:39 79.94 80.06 79.94 80.06 2.9K
11:40 80.09 80.09 80.03 80.03 1.0K
11:41 80.03 80.04 80.03 80.04 0.2K
11:42 80.03 80.03 79.98 79.98 1.0K
11:43 80.05 80.11 80.05 80.11 2.0K
11:44 80.08 80.08 80.06 80.06 0.8K
11:45 80.07 80.07 79.95 79.97 7.8K
11:46 79.95 79.95 79.94 79.94 1.4K
11:47 79.96 79.97 79.91 79.91 2.8K
11:48 79.96 79.96 79.96 79.96 1.1K
11:49 80.00 80.00 79.97 79.97 0.8K
11:50 79.98 79.98 79.98 79.98 0.1K
11:51 79.97 79.99 79.97 79.99 2.1K
11:52 79.96 79.98 79.96 79.98 0.2K
11:53 80.03 80.05 80.03 80.05 1.5K
11:54 80.02 80.05 80.02 80.05 1.5K
11:55 80.02 80.02 79.98 79.97 5.0K
11:56 79.97 79.97 79.91 79.93 3.1K
11:57 79.93 80.00 79.93 80.00 3.6K
11:58 80.02 80.06 80.02 80.06 2.1K
11:59 79.99 79.99 79.98 79.98 2.7K
12:00 80.01 80.01 80.01 80.01 0.8K
12:01 79.97 79.97 79.97 79.97 0.2K
12:02 80.01 80.01 79.98 79.98 1.2K
12:04 80.01 80.05 80.01 80.03 2.8K
12:05 80.01 80.06 80.01 80.04 2.3K
12:06 80.09 80.09 80.09 80.08 1.1K
12:07 80.02 80.02 79.96 79.96 4.4K
12:09 79.97 79.97 79.97 79.97 0.7K
12:10 79.94 79.99 79.94 79.99 0.4K
12:11 79.99 80.03 79.94 80.03 1.8K
12:12 80.04 80.04 80.03 80.03 0.9K
12:13 80.06 80.08 80.02 80.02 8.5K
12:15 80.00 80.00 80.00 80.00 0.1K
12:16 80.03 80.03 80.03 80.03 7.8K
12:17 79.97 79.97 79.92 79.92 2.8K
12:18 79.92 79.92 79.89 79.89 1.3K
12:19 79.88 79.88 79.84 79.84 1.2K
12:20 79.89 79.89 79.84 79.84 6.2K
12:21 79.84 79.84 79.84 79.84 2.1K
12:22 79.81 79.81 79.81 79.81 1.2K
12:23 79.85 79.91 79.85 79.91 3.5K
12:24 79.91 79.91 79.91 79.91 1.4K
12:25 79.94 79.94 79.94 79.94 0.9K
12:26 79.94 79.97 79.94 79.95 9.8K
12:27 79.95 79.97 79.95 79.97 1.6K
12:28 79.97 80.09 79.97 80.09 9.6K
12:29 80.11 80.13 80.11 80.13 6.6K
12:30 80.12 80.12 80.12 80.12 1.2K
12:31 80.12 80.17 80.12 80.16 5.8K
12:32 80.13 80.13 80.11 80.11 2.3K
12:33 80.11 80.11 80.07 80.07 1.4K
12:34 80.06 80.06 80.06 80.06 0.9K
12:35 80.07 80.08 80.07 80.08 2.2K
12:36 80.05 80.05 80.05 80.05 0.8K
12:37 80.01 80.02 80.01 80.02 0.7K
12:38 80.02 80.02 79.99 79.99 0.4K
12:39 79.99 80.00 79.98 80.00 2.9K
12:40 79.99 79.99 79.99 79.99 1.4K
12:41 79.98 79.98 79.94 79.94 1.4K
12:42 79.95 80.01 79.95 80.01 4.1K
12:43 80.01 80.01 80.01 80.01 0.5K
12:45 80.02 80.06 80.02 80.06 1.1K
12:46 79.97 79.97 79.90 79.90 3.8K
12:47 79.88 79.88 79.80 79.80 2.9K
12:48 79.86 79.86 79.86 79.86 1.0K
12:49 79.91 79.92 79.91 79.92 1.4K
12:50 79.90 79.90 79.90 79.90 1.1K
12:51 79.88 79.88 79.88 79.88 1.5K
12:52 79.87 79.94 79.87 79.91 3.4K
12:54 79.97 79.97 79.97 79.97 1.3K
12:55 79.96 79.98 79.95 79.95 0.9K
12:56 79.96 79.99 79.94 79.94 7.6K
12:57 79.94 79.94 79.92 79.92 1.1K
12:58 79.91 79.96 79.91 79.95 2.9K
12:59 79.96 79.98 79.96 79.98 2.6K
13:00 79.95 79.95 79.94 79.94 2.0K
13:01 79.97 79.97 79.97 79.97 1.0K
13:02 79.92 79.92 79.89 79.89 1.4K
13:03 79.89 79.89 79.85 79.85 1.5K
13:04 79.88 79.95 79.88 79.92 3.1K
13:05 79.90 79.90 79.90 79.90 0.4K
13:06 79.96 79.96 79.96 79.96 1.5K
13:07 79.97 79.97 79.93 79.93 1.8K
13:08 79.91 79.93 79.91 79.93 2.5K
13:09 79.94 79.94 79.90 79.91 3.1K
13:10 79.94 79.95 79.94 79.95 1.1K
13:11 79.93 79.93 79.91 79.91 0.9K
13:12 79.93 79.93 79.86 79.86 1.9K
13:13 79.87 79.87 79.87 79.86 1.9K
13:14 79.87 79.87 79.87 79.87 0.8K
13:15 79.85 79.85 79.82 79.83 2.9K
13:16 79.83 79.83 79.80 79.81 2.4K
13:17 79.86 79.86 79.86 79.86 2.3K
13:18 79.86 79.86 79.74 79.74 2.9K
13:19 79.75 79.78 79.75 79.78 3.4K
13:20 79.78 79.79 79.78 79.79 1.3K
13:21 79.75 79.75 79.75 79.75 1.0K
13:22 79.72 79.72 79.68 79.68 1.3K
13:23 79.66 79.72 79.66 79.72 1.7K
13:24 79.74 79.74 79.71 79.71 4.7K
13:25 79.69 79.69 79.64 79.64 4.4K
13:26 79.64 79.69 79.64 79.66 5.0K
13:27 79.64 79.67 79.64 79.67 3.6K
13:28 79.64 79.66 79.62 79.62 12.3K
13:29 79.60 79.64 79.58 79.64 2.1K
13:30 79.66 79.67 79.60 79.60 4.2K
13:31 79.62 79.62 79.62 79.61 1.0K
13:32 79.58 79.58 79.43 79.43 7.2K
13:33 79.44 79.49 79.44 79.49 3.9K
13:34 79.55 79.55 79.55 79.55 0.4K
13:35 79.55 79.55 79.51 79.55 2.7K
13:36 79.57 79.58 79.57 79.58 1.4K
13:37 79.60 79.67 79.60 79.67 2.8K
13:38 79.63 79.63 79.62 79.62 2.3K
13:39 79.61 79.64 79.61 79.64 0.8K
13:40 79.61 79.68 79.61 79.68 2.9K
13:41 79.70 79.70 79.70 79.69 0.8K
13:42 79.71 79.71 79.65 79.65 3.0K
13:43 79.61 79.61 79.55 79.55 1.4K
13:44 79.57 79.60 79.57 79.60 1.1K
13:45 79.53 79.53 79.53 79.53 0.1K
13:46 79.63 79.63 79.63 79.63 1.9K
13:48 79.49 79.49 79.48 79.48 1.5K
13:49 79.43 79.43 79.43 79.43 0.3K
13:50 79.43 79.43 79.34 79.34 3.5K
13:51 79.36 79.40 79.36 79.39 5.0K
13:52 79.31 79.31 79.31 79.31 1.0K
13:53 79.26 79.26 79.24 79.24 0.4K
13:54 79.15 79.17 79.14 79.14 1.7K
13:55 79.19 79.21 79.19 79.19 4.0K
13:56 79.22 79.22 79.22 79.22 2.5K
13:57 79.21 79.21 79.18 79.19 1.9K
13:58 79.15 79.15 79.12 79.12 1.8K
13:59 79.05 79.09 79.03 79.09 3.3K
14:00 79.05 79.16 79.05 79.16 3.0K
14:01 79.19 79.27 79.19 79.22 3.1K
14:02 79.21 79.21 79.21 79.21 1.1K
14:03 79.22 79.25 79.22 79.25 2.2K
14:04 79.25 79.25 79.25 79.25 0.6K
14:05 79.27 79.27 79.27 79.27 1.9K
14:06 79.28 79.28 79.18 79.18 3.0K
14:07 79.17 79.17 79.14 79.14 1.4K
14:08 79.13 79.23 79.13 79.23 3.4K
14:09 79.22 79.22 79.21 79.22 2.0K
14:10 79.14 79.14 79.14 79.14 0.9K
14:11 79.09 79.14 79.09 79.12 1.1K
14:12 79.09 79.16 79.09 79.16 1.6K
14:13 79.18 79.18 79.09 79.09 2.6K
14:14 79.02 79.02 79.00 79.00 0.4K
14:15 79.00 79.02 78.98 78.98 1.8K
14:16 79.02 79.02 78.97 78.97 4.2K
14:17 79.05 79.07 79.05 79.07 2.4K
14:18 79.04 79.04 79.01 79.01 1.7K
14:19 79.08 79.11 79.08 79.11 2.9K
14:20 79.20 79.20 79.20 79.20 1.0K
14:21 79.22 79.32 79.22 79.32 2.2K
14:22 79.31 79.31 79.31 79.31 0.7K
14:23 79.31 79.31 79.26 79.29 12.2K
14:24 79.29 79.32 79.24 79.24 8.2K
14:25 79.31 79.34 79.31 79.34 1.3K
14:26 79.37 79.37 79.33 79.33 2.9K
14:27 79.37 79.37 79.33 79.33 0.5K
14:28 79.33 79.33 79.33 79.33 0.4K
14:29 79.37 79.37 79.34 79.34 0.6K
14:30 79.37 79.43 79.37 79.40 5.3K
14:31 79.42 79.45 79.42 79.45 1.6K
14:32 79.43 79.43 79.39 79.39 3.0K
14:34 79.41 79.41 79.39 79.39 1.5K
14:35 79.38 79.40 79.38 79.40 1.6K
14:36 79.41 79.44 79.41 79.42 2.1K
14:37 79.43 79.43 79.40 79.42 1.5K
14:38 79.40 79.40 79.38 79.38 1.4K
14:39 79.37 79.37 79.33 79.33 0.9K
14:40 79.37 79.39 79.37 79.39 2.0K
14:41 79.38 79.38 79.38 79.38 0.1K
14:42 79.38 79.38 79.30 79.30 2.5K
14:43 79.28 79.28 79.28 79.28 0.9K
14:44 79.31 79.33 79.31 79.33 2.5K
14:45 79.35 79.41 79.35 79.41 2.8K
14:46 79.43 79.43 79.43 79.43 0.8K
14:47 79.45 79.45 79.39 79.39 3.5K
14:48 79.40 79.40 79.40 79.40 1.4K
14:49 79.39 79.39 79.39 79.39 0.5K
14:50 79.41 79.41 79.39 79.39 2.2K
14:51 79.39 79.39 79.34 79.34 2.5K
14:52 79.29 79.33 79.29 79.32 1.6K
14:53 79.33 79.33 79.33 79.33 0.2K
14:54 79.34 79.34 79.34 79.34 0.9K
14:55 79.32 79.36 79.29 79.36 4.1K
14:56 79.38 79.38 79.38 79.38 0.4K
14:57 79.38 79.38 79.34 79.34 2.5K
14:58 79.30 79.35 79.30 79.35 2.8K
15:00 79.38 79.46 79.38 79.46 4.7K
15:01 79.50 79.52 79.50 79.52 3.5K
15:02 79.52 79.52 79.52 79.52 0.3K
15:03 79.52 79.52 79.52 79.52 0.6K
15:04 79.49 79.51 79.49 79.51 3.0K
15:05 79.54 79.60 79.54 79.60 2.9K
15:06 79.57 79.57 79.57 79.57 1.2K
15:07 79.56 79.56 79.56 79.56 0.9K
15:08 79.52 79.52 79.52 79.52 1.3K
15:09 79.52 79.56 79.52 79.56 2.7K
15:10 79.58 79.58 79.51 79.52 3.0K
15:11 79.49 79.50 79.47 79.47 1.8K
15:12 79.49 79.50 79.49 79.49 3.6K
15:13 79.46 79.46 79.42 79.42 2.8K
15:14 79.41 79.41 79.41 79.41 0.6K
15:15 79.39 79.40 79.35 79.40 4.1K
15:16 79.35 79.35 79.35 79.35 0.4K
15:17 79.35 79.44 79.35 79.44 3.2K
15:18 79.43 79.45 79.43 79.45 1.9K
15:19 79.48 79.49 79.46 79.48 2.8K
15:20 79.47 79.48 79.47 79.48 0.6K
15:21 79.48 79.48 79.36 79.36 4.5K
15:22 79.35 79.38 79.35 79.38 2.1K
15:23 79.39 79.45 79.39 79.45 3.2K
15:24 79.47 79.47 79.47 79.47 0.9K
15:25 79.48 79.51 79.48 79.51 1.6K
15:26 79.46 79.46 79.43 79.43 7.7K
15:27 79.40 79.46 79.40 79.46 2.9K
15:28 79.47 79.47 79.45 79.45 1.3K
15:29 79.44 79.48 79.44 79.48 1.8K
15:30 79.49 79.49 79.49 79.49 2.2K
15:31 79.49 79.49 79.49 79.49 1.9K
15:32 79.50 79.51 79.50 79.51 2.7K
15:33 79.49 79.50 79.48 79.50 4.1K
15:34 79.49 79.49 79.47 79.49 3.0K
15:35 79.51 79.53 79.50 79.52 7.1K
15:36 79.56 79.56 79.51 79.51 3.0K
15:37 79.51 79.56 79.51 79.53 6.0K
15:38 79.50 79.53 79.50 79.53 6.8K
15:39 79.49 79.49 79.46 79.47 5.3K
15:40 79.45 79.45 79.43 79.43 4.0K
15:41 79.42 79.47 79.42 79.47 6.7K
15:42 79.48 79.48 79.47 79.47 3.1K
15:43 79.46 79.47 79.46 79.46 2.1K
15:44 79.47 79.49 79.46 79.46 5.2K
15:45 79.50 79.56 79.50 79.52 7.2K
15:46 79.50 79.50 79.42 79.46 4.8K
15:47 79.44 79.44 79.39 79.44 4.6K
15:48 79.43 79.43 79.36 79.36 4.6K
15:49 79.35 79.36 79.35 79.36 3.8K
15:50 79.36 79.42 79.36 79.42 14.2K
15:51 79.35 79.35 79.22 79.22 8.1K
15:52 79.15 79.20 79.15 79.19 7.2K
15:53 79.24 79.25 79.21 79.21 18.6K
15:54 79.22 79.30 79.20 79.24 18.9K
15:55 79.27 79.38 79.26 79.38 19.6K
15:56 79.39 79.47 79.39 79.42 28.2K
15:57 79.40 79.40 79.37 79.38 8.8K
15:58 79.40 79.45 79.39 79.43 36.1K
15:59 79.43 79.57 79.43 79.55 385.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available