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 80.58 80.87 80.58 80.86 13.5K
09:31 80.83 81.16 80.83 81.16 5.6K
09:32 81.03 81.08 81.03 81.08 1.5K
09:33 80.99 81.32 80.99 81.27 4.1K
09:34 81.28 81.28 81.15 81.15 1.0K
09:35 81.15 81.15 81.01 81.15 2.3K
09:36 81.15 81.26 81.15 81.26 1.1K
09:37 81.09 81.09 81.09 81.09 0.3K
09:38 81.39 81.39 81.35 81.35 7.0K
09:39 81.22 81.40 81.22 81.40 3.5K
09:40 81.42 81.48 81.26 81.26 6.1K
09:41 81.52 81.60 81.52 81.60 5.9K
09:42 81.60 81.60 81.53 81.53 3.2K
09:43 81.62 81.64 81.52 81.60 4.4K
09:44 81.61 81.67 81.61 81.67 1.5K
09:45 81.76 81.76 81.64 81.64 8.8K
09:46 81.63 81.85 81.63 81.85 9.7K
09:47 81.78 81.80 81.75 81.75 6.0K
09:48 81.68 81.68 81.59 81.59 10.8K
09:49 81.59 81.59 81.41 81.49 12.7K
09:50 81.49 81.72 81.49 81.72 4.0K
09:51 81.73 81.76 81.71 81.71 2.3K
09:52 81.71 81.71 81.62 81.67 7.0K
09:53 81.79 81.79 81.73 81.75 6.2K
09:54 81.75 81.75 81.75 81.75 1.2K
09:55 81.66 81.79 81.66 81.79 6.1K
09:56 81.71 81.71 81.69 81.69 3.1K
09:57 81.72 81.84 81.72 81.77 4.0K
09:58 81.77 81.85 81.75 81.85 9.5K
09:59 81.83 81.86 81.83 81.86 1.0K
10:00 81.88 81.94 81.84 81.94 6.9K
10:01 81.96 82.07 81.96 81.99 10.9K
10:02 81.91 81.98 81.87 81.93 17.8K
10:03 82.01 82.04 81.99 81.99 8.0K
10:04 81.95 82.03 81.89 81.89 8.6K
10:05 81.94 82.04 81.94 81.97 6.7K
10:06 81.97 81.97 81.97 81.97 0.2K
10:07 82.13 82.13 81.99 82.01 9.0K
10:08 82.00 82.00 81.95 81.95 14.8K
10:09 81.95 81.95 81.82 81.82 3.0K
10:10 81.83 81.96 81.83 81.96 6.1K
10:11 81.91 81.91 81.91 81.91 0.7K
10:12 82.07 82.33 82.07 82.29 11.9K
10:13 82.29 82.34 82.27 82.34 3.5K
10:14 82.30 82.44 82.30 82.38 7.3K
10:15 82.40 82.54 82.39 82.54 11.7K
10:16 82.54 82.60 82.54 82.54 7.5K
10:17 82.54 82.64 82.54 82.64 7.2K
10:18 82.67 82.75 82.66 82.73 7.9K
10:19 82.70 82.78 82.70 82.77 20.8K
10:20 82.79 82.79 82.68 82.73 14.9K
10:21 82.72 82.72 82.65 82.70 8.2K
10:22 82.68 82.68 82.40 82.46 11.6K
10:23 82.49 82.64 82.49 82.64 14.8K
10:24 82.65 82.77 82.61 82.77 7.6K
10:25 82.71 82.72 82.71 82.72 3.7K
10:26 82.77 82.92 82.77 82.92 5.3K
10:27 82.93 82.93 82.81 82.81 10.5K
10:28 82.81 82.81 82.73 82.73 7.8K
10:29 82.76 82.76 82.65 82.69 9.1K
10:30 82.73 82.73 82.62 82.66 13.3K
10:31 82.66 82.74 82.66 82.74 8.5K
10:32 82.70 82.75 82.70 82.71 7.5K
10:33 82.71 82.71 82.65 82.67 10.0K
10:34 82.67 82.67 82.59 82.63 7.0K
10:35 82.63 82.81 82.62 82.80 17.2K
10:36 82.79 82.82 82.74 82.82 15.9K
10:37 82.83 82.83 82.81 82.81 11.2K
10:38 82.75 82.75 82.70 82.70 6.4K
10:39 82.69 82.75 82.69 82.74 6.0K
10:40 82.74 82.80 82.74 82.80 14.8K
10:41 82.78 82.80 82.72 82.72 15.6K
10:42 82.67 82.67 82.56 82.56 23.9K
10:43 82.60 82.61 82.55 82.55 20.0K
10:44 82.57 82.67 82.57 82.57 8.5K
10:45 82.57 82.57 82.51 82.55 4.1K
10:46 82.56 82.64 82.56 82.64 3.3K
10:47 82.66 82.74 82.64 82.74 5.5K
10:48 82.72 82.79 82.63 82.63 3.8K
10:49 82.74 82.74 82.63 82.63 3.0K
10:50 82.71 82.71 82.64 82.64 6.8K
10:51 82.55 82.55 82.42 82.46 18.5K
10:52 82.37 82.37 82.21 82.21 14.0K
10:53 82.26 82.30 82.26 82.30 3.9K
10:54 82.15 82.20 82.15 82.19 9.9K
10:55 82.07 82.07 82.05 82.06 1.8K
10:56 82.10 82.10 81.97 81.97 6.1K
10:57 81.90 82.07 81.85 82.07 12.6K
10:58 82.06 82.22 82.06 82.22 8.2K
10:59 82.25 82.29 82.25 82.29 7.3K
11:00 82.31 82.33 82.18 82.18 3.5K
11:01 82.29 82.29 82.29 82.29 2.5K
11:02 82.35 82.47 82.33 82.47 7.6K
11:03 82.36 82.36 82.36 82.36 1.2K
11:04 82.43 82.43 82.35 82.35 5.9K
11:05 82.33 82.39 82.33 82.39 4.2K
11:06 82.35 82.36 82.35 82.36 0.8K
11:07 82.42 82.45 82.41 82.45 5.5K
11:09 82.54 82.54 82.50 82.50 5.8K
11:10 82.50 82.52 82.50 82.52 2.0K
11:11 82.52 82.58 82.52 82.58 6.5K
11:12 82.60 82.62 82.60 82.62 1.4K
11:13 82.64 82.64 82.63 82.63 2.2K
11:14 82.66 82.66 82.62 82.62 4.4K
11:15 82.64 82.64 82.60 82.64 4.1K
11:16 82.66 82.69 82.64 82.69 5.3K
11:17 82.74 82.76 82.71 82.76 4.0K
11:18 82.75 82.81 82.75 82.80 3.9K
11:19 82.83 82.87 82.83 82.87 1.6K
11:20 82.87 82.90 82.84 82.89 3.1K
11:21 82.88 82.88 82.75 82.81 10.7K
11:22 82.82 82.82 82.72 82.72 14.1K
11:23 82.75 82.82 82.74 82.80 11.1K
11:24 82.84 82.86 82.84 82.86 2.7K
11:25 82.88 82.88 82.84 82.85 4.5K
11:26 82.88 82.88 82.88 82.88 0.9K
11:27 82.84 82.87 82.84 82.87 0.9K
11:28 82.88 82.92 82.86 82.92 2.3K
11:29 82.94 82.94 82.88 82.88 2.0K
11:30 82.85 82.92 82.85 82.92 2.9K
11:31 82.88 82.96 82.88 82.92 13.7K
11:32 82.97 83.02 82.97 83.02 5.4K
11:33 82.98 83.03 82.98 83.03 1.6K
11:34 83.00 83.00 82.89 82.89 10.4K
11:35 82.93 82.98 82.93 82.98 2.2K
11:36 82.93 83.04 82.93 83.04 7.1K
11:37 83.04 83.06 83.04 83.06 2.5K
11:38 83.06 83.06 83.05 83.05 3.9K
11:39 83.05 83.05 83.02 83.02 4.7K
11:40 82.94 82.99 82.94 82.99 2.1K
11:41 83.02 83.02 83.00 83.00 2.9K
11:42 83.06 83.06 82.94 82.94 1.2K
11:43 83.02 83.06 83.02 83.04 4.5K
11:44 83.00 83.00 82.99 82.99 1.6K
11:45 83.05 83.11 83.05 83.11 3.1K
11:46 83.09 83.10 83.08 83.10 3.8K
11:47 83.15 83.22 83.15 83.20 6.9K
11:48 83.24 83.24 83.24 83.24 0.7K
11:49 83.29 83.30 83.27 83.28 6.9K
11:50 83.26 83.27 83.26 83.27 1.8K
11:51 83.24 83.27 83.24 83.27 1.0K
11:52 83.26 83.26 83.23 83.23 2.3K
11:53 83.19 83.19 83.16 83.17 8.3K
11:54 83.19 83.19 83.13 83.13 5.6K
11:55 83.16 83.18 83.12 83.12 6.8K
11:56 83.16 83.21 83.16 83.21 1.4K
11:57 83.21 83.22 83.18 83.22 2.3K
11:58 83.23 83.23 83.23 83.23 1.0K
11:59 83.24 83.24 83.24 83.24 2.4K
12:00 83.25 83.25 83.19 83.19 3.4K
12:01 83.26 83.26 83.26 83.26 2.0K
12:02 83.30 83.30 83.27 83.27 3.8K
12:03 83.26 83.27 83.15 83.16 20.8K
12:04 83.12 83.21 83.12 83.19 2.9K
12:05 83.21 83.21 83.18 83.21 2.7K
12:06 83.22 83.23 83.18 83.23 2.2K
12:07 83.24 83.28 83.20 83.24 10.7K
12:08 83.17 83.21 83.17 83.20 2.8K
12:09 83.20 83.28 83.20 83.28 3.9K
12:10 83.30 83.31 83.30 83.31 20.3K
12:11 83.34 83.36 83.32 83.32 11.6K
12:12 83.37 83.40 83.31 83.38 53.0K
12:13 83.40 83.42 83.40 83.42 6.2K
12:14 83.42 83.42 83.36 83.37 5.1K
12:15 83.35 83.35 83.29 83.34 5.3K
12:16 83.34 83.34 83.30 83.34 1.8K
12:17 83.30 83.30 83.29 83.29 1.1K
12:18 83.28 83.32 83.24 83.32 12.3K
12:19 83.33 83.33 83.33 83.33 0.8K
12:20 83.30 83.30 83.27 83.28 2.8K
12:21 83.30 83.32 83.30 83.32 1.4K
12:22 83.32 83.32 83.27 83.28 3.4K
12:23 83.22 83.29 83.21 83.29 6.4K
12:24 83.31 83.35 83.31 83.32 7.3K
12:25 83.32 83.34 83.32 83.34 2.0K
12:26 83.37 83.37 83.33 83.33 4.4K
12:27 83.31 83.32 83.30 83.32 2.1K
12:28 83.33 83.33 83.20 83.26 19.8K
12:29 83.23 83.23 83.23 83.23 2.3K
12:30 83.21 83.25 83.21 83.25 2.0K
12:31 83.25 83.25 83.18 83.21 7.7K
12:32 83.21 83.24 83.20 83.24 9.9K
12:33 83.26 83.30 83.25 83.30 4.9K
12:34 83.28 83.28 83.25 83.25 2.5K
12:35 83.28 83.30 83.28 83.30 2.1K
12:36 83.31 83.31 83.30 83.30 2.3K
12:37 83.29 83.30 83.29 83.30 3.4K
12:38 83.30 83.32 83.30 83.31 1.8K
12:39 83.33 83.33 83.25 83.27 6.7K
12:40 83.28 83.31 83.25 83.28 2.0K
12:41 83.29 83.29 83.29 83.29 2.3K
12:42 83.25 83.25 83.21 83.22 5.5K
12:43 83.12 83.13 83.10 83.13 5.5K
12:44 83.15 83.16 83.15 83.16 2.8K
12:45 83.14 83.21 83.14 83.21 1.8K
12:46 83.23 83.27 83.23 83.24 6.3K
12:47 83.25 83.25 83.06 83.06 6.0K
12:48 83.10 83.10 83.10 83.10 0.4K
12:49 83.05 83.05 83.05 83.05 0.9K
12:50 83.10 83.18 83.10 83.18 7.2K
12:51 83.11 83.11 83.03 83.03 1.8K
12:52 83.09 83.09 82.81 82.82 6.3K
12:53 82.83 82.96 82.83 82.95 15.5K
12:54 83.01 83.01 82.89 82.89 4.2K
12:55 82.95 83.01 82.95 82.97 1.2K
12:56 82.98 82.98 82.94 82.98 1.7K
12:57 83.01 83.01 82.99 82.99 2.1K
12:58 83.07 83.08 83.07 83.08 1.9K
12:59 83.04 83.04 83.03 83.03 1.1K
13:00 83.08 83.08 83.08 83.08 0.2K
13:01 83.09 83.13 83.09 83.13 1.2K
13:02 83.14 83.14 83.14 83.14 1.5K
13:03 83.12 83.15 83.12 83.12 4.2K
13:04 83.10 83.15 83.10 83.15 2.3K
13:05 83.15 83.15 83.15 83.15 0.8K
13:07 83.19 83.19 83.13 83.13 3.8K
13:09 83.05 83.05 83.05 83.05 0.4K
13:10 83.02 83.17 83.02 83.17 3.9K
13:11 83.15 83.15 83.11 83.11 1.7K
13:12 83.11 83.12 83.11 83.12 6.1K
13:13 83.12 83.12 83.12 83.12 0.1K
13:14 83.14 83.16 83.14 83.16 2.7K
13:16 83.16 83.16 83.15 83.15 0.9K
13:17 83.17 83.17 83.15 83.17 3.1K
13:18 83.15 83.18 83.15 83.15 5.8K
13:19 83.15 83.15 83.15 83.15 0.9K
13:20 83.07 83.07 83.04 83.04 4.4K
13:21 83.06 83.10 83.06 83.10 2.4K
13:22 83.07 83.11 83.07 83.11 0.9K
13:23 83.06 83.06 83.06 83.06 0.4K
13:24 83.15 83.19 83.15 83.18 3.5K
13:25 83.14 83.14 83.14 83.14 2.1K
13:28 83.14 83.14 83.14 83.14 1.4K
13:29 83.14 83.14 83.14 83.14 0.5K
13:30 83.15 83.15 83.15 83.15 1.6K
13:31 83.18 83.18 83.15 83.15 2.4K
13:32 83.14 83.14 83.14 83.14 1.1K
13:33 83.16 83.17 83.16 83.17 1.8K
13:35 83.17 83.17 83.07 83.07 5.3K
13:36 83.07 83.11 83.07 83.11 5.0K
13:38 83.07 83.10 83.07 83.10 1.2K
13:39 83.12 83.16 83.12 83.15 3.7K
13:40 83.15 83.15 83.15 83.15 0.8K
13:41 83.07 83.07 83.07 83.07 0.6K
13:42 83.11 83.16 83.10 83.16 2.9K
13:43 83.16 83.18 83.16 83.18 1.4K
13:44 83.18 83.18 83.12 83.12 3.6K
13:45 83.16 83.17 83.14 83.14 2.4K
13:46 83.14 83.17 83.14 83.17 1.4K
13:47 83.14 83.14 83.02 83.06 11.4K
13:48 83.10 83.18 83.10 83.18 3.5K
13:49 83.15 83.19 83.15 83.19 2.5K
13:50 83.12 83.12 83.12 83.12 2.5K
13:51 83.07 83.07 83.03 83.03 0.9K
13:52 83.06 83.06 83.02 83.02 1.6K
13:53 83.02 83.03 83.02 83.03 1.8K
13:54 82.98 83.03 82.94 82.99 11.2K
13:55 82.96 82.96 82.91 82.91 6.3K
13:56 82.93 82.98 82.93 82.98 1.7K
13:58 82.97 82.97 82.94 82.94 3.2K
13:59 82.94 83.07 82.91 83.07 5.3K
14:00 83.11 83.15 83.11 83.14 3.4K
14:01 83.18 83.27 83.18 83.27 2.3K
14:02 83.24 83.24 83.16 83.16 4.6K
14:03 83.10 83.19 83.10 83.19 4.4K
14:04 83.16 83.19 83.16 83.19 0.5K
14:05 83.16 83.24 83.16 83.24 3.6K
14:07 83.22 83.22 83.22 83.22 2.0K
14:09 83.23 83.28 83.23 83.28 1.9K
14:10 83.29 83.29 83.27 83.27 5.1K
14:11 83.26 83.26 83.26 83.26 1.7K
14:12 83.30 83.30 83.30 83.30 0.8K
14:13 83.32 83.33 83.28 83.28 6.4K
14:14 83.28 83.28 83.28 83.28 0.9K
14:15 83.29 83.29 83.29 83.29 4.3K
14:16 83.27 83.27 83.27 83.27 1.8K
14:17 83.31 83.31 83.19 83.21 2.5K
14:18 83.22 83.27 83.22 83.27 3.1K
14:20 83.26 83.30 83.26 83.30 6.8K
14:21 83.31 83.34 83.31 83.34 0.9K
14:22 83.33 83.34 83.33 83.33 3.9K
14:23 83.33 83.34 83.33 83.34 4.6K
14:24 83.33 83.34 83.30 83.30 12.3K
14:25 83.30 83.37 83.30 83.35 4.8K
14:26 83.34 83.34 83.28 83.28 3.9K
14:27 83.29 83.29 83.29 83.29 1.2K
14:28 83.27 83.29 83.16 83.21 7.0K
14:29 83.25 83.25 83.24 83.24 1.4K
14:30 83.19 83.21 83.19 83.21 3.2K
14:31 83.26 83.29 83.26 83.29 1.5K
14:32 83.28 83.28 83.26 83.26 4.1K
14:34 83.30 83.33 83.30 83.33 2.0K
14:35 83.30 83.33 83.30 83.31 1.6K
14:36 83.30 83.34 83.30 83.34 1.2K
14:37 83.34 83.34 83.34 83.34 0.7K
14:38 83.32 83.34 83.32 83.32 2.4K
14:39 83.33 83.33 83.29 83.31 5.1K
14:40 83.33 83.33 83.28 83.28 6.7K
14:41 83.24 83.25 83.23 83.24 3.9K
14:42 83.27 83.27 82.99 83.06 9.7K
14:43 83.06 83.09 83.06 83.09 3.0K
14:44 83.08 83.12 83.08 83.09 2.0K
14:45 83.10 83.11 83.09 83.11 5.2K
14:46 83.07 83.11 83.07 83.11 6.0K
14:47 83.12 83.12 83.10 83.10 1.7K
14:48 83.14 83.16 83.14 83.15 3.1K
14:49 83.13 83.16 83.13 83.13 2.7K
14:50 83.16 83.16 83.11 83.13 4.3K
14:51 83.13 83.16 83.11 83.16 6.1K
14:52 83.16 83.20 83.16 83.20 4.3K
14:53 83.22 83.22 83.19 83.19 1.6K
14:54 83.19 83.21 83.16 83.21 2.1K
14:55 83.23 83.23 83.15 83.16 9.7K
14:56 83.14 83.22 83.14 83.22 2.8K
14:57 83.21 83.23 83.21 83.22 4.1K
14:58 83.17 83.22 83.17 83.22 5.1K
14:59 83.25 83.25 83.25 83.25 1.7K
15:00 83.19 83.29 83.19 83.29 3.5K
15:01 83.31 83.35 83.31 83.35 3.8K
15:02 83.41 83.41 83.32 83.32 4.8K
15:03 83.34 83.34 83.34 83.34 1.7K
15:04 83.34 83.37 83.34 83.35 2.8K
15:05 83.34 83.37 83.33 83.36 4.1K
15:06 83.38 83.38 83.38 83.38 1.1K
15:07 83.40 83.47 83.40 83.44 4.5K
15:08 83.37 83.43 83.37 83.43 3.5K
15:09 83.42 83.42 83.40 83.40 1.9K
15:10 83.47 83.50 83.45 83.45 12.3K
15:11 83.46 83.47 83.41 83.47 5.7K
15:12 83.50 83.50 83.48 83.48 1.4K
15:13 83.51 83.51 83.51 83.51 6.9K
15:14 83.47 83.47 83.46 83.47 2.6K
15:15 83.47 83.50 83.47 83.50 4.0K
15:16 83.55 83.55 83.50 83.50 6.3K
15:17 83.56 83.56 83.53 83.53 2.6K
15:18 83.50 83.57 83.50 83.57 4.4K
15:19 83.56 83.57 83.53 83.55 6.4K
15:20 83.53 83.57 83.52 83.52 6.5K
15:21 83.51 83.55 83.48 83.54 12.5K
15:22 83.53 83.57 83.52 83.54 11.7K
15:23 83.52 83.55 83.52 83.54 7.4K
15:24 83.57 83.57 83.56 83.57 7.2K
15:25 83.59 83.60 83.53 83.53 5.2K
15:26 83.54 83.56 83.46 83.46 7.4K
15:27 83.46 83.46 83.43 83.43 3.3K
15:28 83.43 83.45 83.43 83.43 1.6K
15:29 83.43 83.48 83.43 83.48 5.6K
15:30 83.48 83.48 83.45 83.45 8.3K
15:31 83.40 83.42 83.39 83.39 5.1K
15:32 83.42 83.42 83.41 83.42 3.4K
15:33 83.43 83.46 83.42 83.43 18.7K
15:34 83.43 83.43 83.36 83.41 7.9K
15:35 83.43 83.44 83.42 83.44 7.4K
15:36 83.44 83.44 83.36 83.37 11.8K
15:37 83.37 83.40 83.36 83.40 6.1K
15:38 83.40 83.42 83.39 83.42 7.8K
15:39 83.45 83.47 83.42 83.45 22.5K
15:40 83.48 83.55 83.48 83.54 11.5K
15:41 83.54 83.57 83.54 83.56 18.9K
15:42 83.56 83.56 83.55 83.56 6.6K
15:43 83.57 83.57 83.38 83.56 40.0K
15:44 83.57 83.66 83.57 83.66 13.9K
15:45 83.65 83.65 83.40 83.47 36.0K
15:46 83.47 83.52 83.46 83.50 12.7K
15:47 83.48 83.48 83.34 83.39 18.1K
15:48 83.40 83.42 83.34 83.41 22.6K
15:49 83.40 83.42 83.36 83.42 9.9K
15:50 83.39 83.49 83.38 83.43 23.6K
15:51 83.44 83.47 83.39 83.43 16.4K
15:52 83.43 83.52 83.43 83.52 17.4K
15:53 83.57 83.62 83.57 83.59 35.5K
15:54 83.58 83.60 83.36 83.44 28.8K
15:55 83.42 83.47 83.42 83.47 27.2K
15:56 83.48 83.53 83.48 83.52 48.4K
15:57 83.52 83.55 83.48 83.52 38.4K
15:58 83.51 83.59 83.51 83.59 53.8K
15:59 83.59 83.65 83.56 83.65 337.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available