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 83.80 83.91 83.05 83.49 36.0K
09:31 83.20 83.47 83.10 83.47 0.7K
09:32 83.10 83.10 83.10 83.10 0.2K
09:33 83.39 83.39 83.12 83.12 4.1K
09:34 83.13 83.13 83.06 83.06 13.2K
09:35 83.09 83.45 83.09 83.45 10.6K
09:36 83.44 83.51 83.43 83.43 0.9K
09:37 83.32 83.32 83.30 83.31 12.3K
09:38 83.39 83.39 83.38 83.38 1.2K
09:39 83.22 83.22 83.22 83.22 4.4K
09:40 83.10 83.15 83.01 83.01 4.7K
09:41 83.11 83.16 83.11 83.13 4.3K
09:42 83.10 83.27 83.09 83.27 10.4K
09:43 83.19 83.19 83.19 83.19 3.0K
09:44 83.29 83.29 83.00 83.03 24.9K
09:45 83.08 83.28 83.08 83.22 11.1K
09:46 83.22 83.22 83.09 83.15 13.3K
09:47 83.00 83.25 83.00 83.25 8.3K
09:48 83.27 83.43 83.27 83.43 8.1K
09:49 83.27 83.27 83.17 83.17 1.2K
09:50 83.20 83.25 83.05 83.05 10.5K
09:51 83.20 83.20 83.15 83.19 1.7K
09:52 83.08 83.40 83.08 83.40 17.6K
09:53 83.32 83.45 83.32 83.44 1.0K
09:54 83.51 83.56 83.44 83.44 5.8K
09:55 83.44 83.54 83.43 83.54 1.0K
09:56 83.55 83.55 83.31 83.31 4.9K
09:57 83.27 83.27 83.20 83.27 3.0K
09:58 83.27 83.27 83.23 83.23 2.1K
09:59 83.18 83.23 83.18 83.20 4.2K
10:00 83.18 83.18 83.18 83.18 1.1K
10:01 83.27 83.27 83.27 83.27 4.4K
10:02 83.13 83.13 83.13 83.13 4.4K
10:03 83.13 83.13 82.93 82.99 32.1K
10:04 83.00 83.03 82.95 83.03 3.8K
10:05 83.08 83.08 82.97 82.99 5.6K
10:06 83.07 83.18 83.07 83.18 3.6K
10:07 83.09 83.09 82.89 82.90 5.5K
10:08 82.85 82.94 82.75 82.92 14.6K
10:09 82.95 82.95 82.95 82.95 1.2K
10:10 82.96 82.96 82.96 82.96 2.8K
10:11 82.89 82.99 82.85 82.85 3.9K
10:12 82.87 82.93 82.87 82.93 3.1K
10:13 82.95 82.95 82.89 82.95 5.6K
10:14 82.97 83.01 82.96 82.98 6.1K
10:15 82.90 82.90 82.75 82.75 5.5K
10:16 82.55 82.55 82.51 82.51 1.5K
10:17 82.45 82.47 82.23 82.23 5.0K
10:18 82.30 82.60 82.30 82.60 7.7K
10:19 82.49 82.57 82.49 82.57 1.7K
10:20 82.67 82.67 82.61 82.61 4.6K
10:21 82.53 82.56 82.52 82.52 5.0K
10:22 82.52 82.61 82.52 82.61 3.3K
10:23 82.55 82.61 82.53 82.53 1.2K
10:24 82.49 82.49 82.47 82.47 2.5K
10:25 82.38 82.54 82.37 82.54 12.6K
10:26 82.52 82.56 82.52 82.56 1.4K
10:27 82.56 82.68 82.56 82.60 6.2K
10:28 82.65 82.65 82.64 82.64 0.9K
10:29 82.57 82.64 82.54 82.54 2.4K
10:30 82.59 82.59 82.59 82.59 0.7K
10:31 82.59 82.61 82.56 82.61 4.2K
10:32 82.62 82.66 82.61 82.66 5.4K
10:33 82.76 82.79 82.54 82.54 25.5K
10:34 82.50 82.53 82.42 82.42 6.1K
10:35 82.42 82.42 82.42 82.42 3.0K
10:36 82.41 82.41 82.34 82.40 9.5K
10:37 82.47 82.47 82.40 82.41 1.8K
10:38 82.40 82.40 82.32 82.32 3.1K
10:39 82.34 82.34 82.32 82.32 1.1K
10:40 82.21 82.21 82.12 82.12 7.0K
10:41 82.16 82.16 81.91 81.91 10.4K
10:42 82.03 82.03 82.03 82.03 5.3K
10:43 82.10 82.10 82.00 82.00 2.6K
10:44 82.07 82.09 81.98 82.02 8.4K
10:46 81.98 82.01 81.98 82.01 3.5K
10:47 82.00 82.00 81.89 81.96 9.8K
10:48 81.98 82.07 81.98 82.07 3.8K
10:49 82.02 82.07 82.02 82.07 0.6K
10:50 82.02 82.02 81.96 81.96 3.4K
10:51 81.88 81.93 81.88 81.88 1.3K
10:52 81.93 81.93 81.87 81.86 3.2K
10:53 81.86 82.05 81.86 82.05 11.3K
10:54 82.09 82.12 82.09 82.10 3.8K
10:55 82.06 82.09 82.06 82.09 6.2K
10:56 82.11 82.11 82.06 82.06 4.3K
10:58 82.01 82.07 82.01 82.07 3.7K
10:59 82.10 82.10 82.06 82.06 2.6K
11:00 82.06 82.06 82.00 82.00 1.8K
11:01 82.06 82.15 81.96 82.15 21.4K
11:02 82.13 82.22 82.04 82.22 4.8K
11:03 82.22 82.26 82.22 82.26 1.1K
11:04 82.23 82.33 82.23 82.33 3.9K
11:05 82.32 82.32 82.22 82.22 3.5K
11:06 82.22 82.22 82.21 82.21 1.6K
11:07 82.11 82.11 82.00 82.00 7.6K
11:08 82.07 82.07 82.04 82.04 6.4K
11:09 82.04 82.09 82.02 82.02 12.3K
11:10 82.05 82.06 81.92 81.94 21.9K
11:11 81.95 81.97 81.90 81.94 9.7K
11:12 81.87 82.01 81.87 82.01 7.8K
11:13 81.97 82.14 81.95 82.10 11.3K
11:14 82.11 82.14 82.11 82.11 7.2K
11:15 82.19 82.20 82.15 82.15 7.5K
11:16 82.12 82.12 82.07 82.07 6.2K
11:17 82.07 82.13 82.07 82.09 8.8K
11:18 82.13 82.17 82.13 82.17 2.4K
11:19 82.13 82.17 82.13 82.17 2.2K
11:20 82.13 82.17 82.11 82.11 6.2K
11:21 82.30 82.30 82.15 82.15 13.0K
11:22 82.13 82.18 82.13 82.16 4.1K
11:23 82.14 82.29 82.14 82.28 4.4K
11:24 82.32 82.32 82.32 82.32 4.6K
11:25 82.36 82.36 82.36 82.36 3.3K
11:26 82.31 82.34 82.21 82.21 9.3K
11:27 82.32 82.32 82.26 82.32 26.4K
11:28 82.30 82.30 82.22 82.22 11.0K
11:29 82.18 82.18 82.18 82.18 2.0K
11:30 82.15 82.15 82.06 82.09 34.6K
11:31 82.13 82.18 82.13 82.17 8.5K
11:32 82.17 82.20 82.17 82.18 2.6K
11:33 82.14 82.22 82.14 82.22 9.3K
11:34 82.28 82.28 82.28 82.28 0.4K
11:35 82.27 82.34 82.25 82.25 16.4K
11:36 82.26 82.28 82.26 82.28 2.0K
11:37 82.27 82.27 82.06 82.06 14.2K
11:38 82.02 82.02 81.97 82.00 2.9K
11:39 82.03 82.08 82.03 82.07 5.0K
11:41 82.02 82.02 81.98 81.98 6.0K
11:42 81.98 81.98 81.95 81.96 5.7K
11:43 82.01 82.01 81.94 81.94 5.5K
11:44 81.93 81.96 81.91 81.91 3.3K
11:45 81.89 81.94 81.89 81.92 2.8K
11:46 81.92 81.92 81.92 81.92 0.4K
11:47 81.85 81.89 81.85 81.89 3.1K
11:49 81.87 81.87 81.86 81.86 2.9K
11:50 81.87 81.87 81.78 81.78 5.6K
11:51 81.84 81.84 81.79 81.79 7.7K
11:52 81.85 81.85 81.85 81.85 1.9K
11:53 81.74 81.74 81.74 81.74 3.0K
11:54 81.81 81.82 81.81 81.81 3.8K
11:56 81.83 81.83 81.80 81.80 0.5K
11:57 81.80 81.83 81.80 81.83 8.8K
11:58 81.76 81.82 81.75 81.82 45.9K
11:59 81.81 81.91 81.81 81.89 12.9K
12:00 81.94 81.94 81.84 81.83 3.3K
12:01 81.79 81.79 81.79 81.79 1.8K
12:02 81.79 81.80 81.79 81.80 1.0K
12:03 81.76 82.04 81.76 82.01 9.3K
12:04 82.03 82.10 82.03 82.10 2.5K
12:05 82.13 82.13 82.13 82.13 4.2K
12:06 82.13 82.13 82.09 82.09 1.5K
12:07 82.15 82.18 82.12 82.18 5.1K
12:08 82.23 82.23 82.20 82.20 2.0K
12:09 82.15 82.18 82.14 82.18 5.1K
12:10 82.15 82.18 82.14 82.15 3.8K
12:11 82.14 82.14 82.14 82.14 1.6K
12:12 82.15 82.15 82.08 82.10 20.3K
12:13 82.10 82.10 82.10 82.10 1.8K
12:15 82.23 82.28 82.23 82.28 4.5K
12:16 82.28 82.33 82.28 82.33 1.7K
12:17 82.37 82.37 82.33 82.37 1.3K
12:18 82.35 82.42 82.35 82.40 2.1K
12:19 82.59 82.59 82.48 82.48 14.9K
12:20 82.48 82.48 82.48 82.48 1.5K
12:22 82.47 82.47 82.27 82.27 11.1K
12:23 82.20 82.20 82.16 82.16 2.0K
12:25 82.19 82.28 82.19 82.28 2.8K
12:26 82.30 82.32 82.30 82.32 2.8K
12:28 82.34 82.34 82.16 82.16 4.2K
12:29 82.16 82.16 82.16 82.16 0.7K
12:30 82.17 82.17 82.05 82.05 6.5K
12:31 82.11 82.11 82.11 82.11 3.6K
12:32 82.10 82.10 82.07 82.07 2.9K
12:33 82.03 82.03 82.03 82.03 1.0K
12:34 82.01 82.01 81.98 81.98 2.3K
12:35 81.94 82.04 81.94 82.04 7.1K
12:36 82.07 82.07 81.99 81.99 4.0K
12:37 81.91 81.91 81.91 81.91 1.0K
12:38 81.98 81.98 81.98 81.98 0.3K
12:39 81.97 81.97 81.89 81.89 2.5K
12:40 81.86 81.86 81.86 81.86 1.4K
12:41 81.87 82.10 81.87 82.10 9.1K
12:42 82.07 82.08 82.05 82.08 3.9K
12:43 82.08 82.18 82.08 82.18 6.1K
12:44 82.14 82.15 82.01 82.01 6.8K
12:45 81.97 82.00 81.97 82.00 4.9K
12:46 82.07 82.07 82.07 82.07 2.0K
12:47 82.00 82.00 81.97 81.97 5.0K
12:49 81.95 81.95 81.95 81.95 1.9K
12:52 81.89 81.89 81.86 81.86 2.0K
12:53 81.86 81.86 81.62 81.62 12.6K
12:54 81.60 81.66 81.60 81.66 6.7K
12:56 81.65 81.65 81.52 81.52 2.0K
12:57 81.49 81.57 81.49 81.54 6.1K
12:58 81.55 81.55 81.55 81.55 9.3K
12:59 81.50 81.53 81.48 81.53 15.8K
13:00 81.57 81.58 81.57 81.58 13.2K
13:01 81.56 81.56 81.48 81.54 13.0K
13:02 81.49 81.54 81.44 81.50 6.3K
13:03 81.50 81.58 81.50 81.57 6.0K
13:04 81.59 81.61 81.56 81.61 5.5K
13:05 81.61 81.61 81.54 81.54 4.2K
13:07 81.58 81.58 81.58 81.58 3.3K
13:08 81.57 81.62 81.50 81.50 6.3K
13:09 81.54 81.57 81.54 81.57 2.8K
13:10 81.57 81.57 81.48 81.48 15.2K
13:11 81.46 81.46 81.46 81.46 1.7K
13:12 81.46 81.46 81.46 81.46 4.9K
13:13 81.45 81.46 81.45 81.46 1.5K
13:14 81.46 81.46 81.40 81.46 3.4K
13:15 81.46 81.46 81.46 81.46 1.6K
13:16 81.51 81.51 81.51 81.51 2.3K
13:17 81.58 81.58 81.49 81.49 3.8K
13:18 81.52 81.53 81.43 81.43 5.2K
13:19 81.45 81.45 81.40 81.45 2.2K
13:20 81.45 81.45 81.45 81.45 2.4K
13:21 81.39 81.42 81.39 81.40 5.3K
13:22 81.38 81.45 81.32 81.32 13.2K
13:23 81.28 81.41 81.28 81.33 8.3K
13:24 81.33 81.35 81.33 81.34 7.5K
13:25 81.34 81.34 81.31 81.31 2.1K
13:26 81.33 81.33 81.28 81.30 6.3K
13:27 81.30 81.34 81.27 81.27 4.5K
13:28 81.30 81.30 81.30 81.30 2.7K
13:29 81.30 81.39 81.30 81.39 6.9K
13:30 81.42 81.42 81.41 81.41 4.3K
13:31 81.40 81.52 81.40 81.52 5.3K
13:34 81.46 81.52 81.46 81.52 2.6K
13:35 81.52 81.55 81.52 81.55 3.5K
13:37 81.53 81.53 81.48 81.49 4.1K
13:38 81.47 81.47 81.45 81.44 3.8K
13:39 81.43 81.43 81.41 81.41 2.1K
13:40 81.42 81.44 81.39 81.44 5.7K
13:41 81.44 81.44 81.44 81.44 1.3K
13:42 81.41 81.44 81.41 81.44 4.0K
13:43 81.42 81.42 81.42 81.42 0.2K
13:44 81.42 81.42 81.37 81.37 4.9K
13:45 81.36 81.36 81.36 81.36 1.5K
13:46 81.35 81.35 81.32 81.35 5.1K
13:47 81.37 81.39 81.36 81.37 6.3K
13:49 81.37 81.37 81.12 81.12 13.7K
13:50 81.14 81.14 81.10 81.10 2.2K
13:51 81.08 81.13 81.05 81.13 7.1K
13:52 81.15 81.15 81.12 81.11 2.4K
13:53 81.09 81.10 81.09 81.10 0.8K
13:54 81.09 81.09 81.07 81.08 6.3K
13:55 81.09 81.09 81.09 81.09 1.6K
13:56 81.09 81.13 81.09 81.13 5.3K
13:57 81.22 81.22 81.16 81.16 16.3K
13:58 81.15 81.25 81.15 81.25 9.6K
13:59 81.25 81.29 81.22 81.26 22.2K
14:00 81.26 81.31 81.23 81.31 5.5K
14:01 81.26 81.34 81.26 81.28 4.6K
14:02 81.28 81.28 81.25 81.25 2.2K
14:03 81.23 81.33 81.23 81.30 5.5K
14:04 81.26 81.30 81.26 81.27 1.6K
14:05 81.25 81.28 81.23 81.23 4.4K
14:06 81.23 81.25 81.23 81.25 8.9K
14:07 81.24 81.24 81.24 81.24 0.9K
14:08 81.22 81.22 81.14 81.14 4.0K
14:09 81.12 81.12 81.12 81.12 1.8K
14:10 81.15 81.16 81.07 81.07 4.0K
14:12 81.16 81.16 81.13 81.13 4.7K
14:13 81.11 81.16 81.11 81.14 6.0K
14:14 81.07 81.08 80.99 81.08 13.2K
14:15 81.09 81.09 80.95 80.95 4.8K
14:16 81.02 81.02 81.02 81.02 7.3K
14:17 81.02 81.02 80.99 80.99 6.3K
14:18 80.93 81.00 80.91 80.96 14.0K
14:19 80.97 81.03 80.97 81.02 5.5K
14:20 80.97 80.97 80.93 80.93 2.7K
14:21 80.93 80.93 80.93 80.93 0.4K
14:22 80.89 80.89 80.89 80.89 3.8K
14:23 80.88 80.89 80.88 80.89 3.8K
14:24 80.84 80.84 80.84 80.84 0.7K
14:25 80.77 80.80 80.77 80.79 2.6K
14:26 80.74 80.87 80.73 80.87 10.7K
14:27 80.87 80.95 80.85 80.95 9.7K
14:28 81.00 81.00 80.98 80.97 3.9K
14:29 80.98 80.98 80.98 80.97 2.4K
14:30 80.98 80.98 80.98 80.98 2.0K
14:31 80.98 81.00 80.98 81.00 3.9K
14:32 81.02 81.08 81.02 81.08 2.6K
14:33 81.01 81.01 80.97 81.00 5.0K
14:35 80.96 80.96 80.96 80.96 1.1K
14:36 80.96 80.96 80.96 80.96 2.2K
14:37 80.97 80.97 80.97 80.97 3.5K
14:39 80.89 80.89 80.86 80.86 1.9K
14:40 80.89 80.92 80.89 80.92 23.5K
14:41 80.97 81.02 80.97 81.02 8.3K
14:42 81.02 81.08 81.02 81.08 2.5K
14:43 81.08 81.08 81.08 81.08 1.5K
14:44 81.08 81.09 81.07 81.08 2.9K
14:45 81.09 81.09 81.09 81.09 2.6K
14:46 81.07 81.09 81.07 81.09 0.7K
14:47 81.11 81.20 81.11 81.14 6.8K
14:49 81.12 81.12 81.06 81.08 6.1K
14:51 81.08 81.08 81.08 81.08 0.2K
14:52 81.03 81.12 81.01 81.01 11.7K
14:53 81.09 81.09 81.09 81.08 2.2K
14:54 81.09 81.09 81.09 81.09 0.7K
14:55 81.03 81.04 81.02 81.04 5.1K
14:57 81.07 81.12 81.07 81.10 4.5K
14:58 81.09 81.09 81.09 81.09 1.2K
14:59 81.09 81.12 81.08 81.11 7.8K
15:00 81.10 81.10 81.08 81.08 5.3K
15:01 81.09 81.12 81.09 81.10 1.8K
15:02 81.07 81.07 81.04 81.04 4.6K
15:03 81.02 81.02 81.02 81.02 1.3K
15:04 81.05 81.11 81.05 81.08 5.4K
15:05 81.05 81.05 81.05 81.05 0.9K
15:06 81.05 81.08 81.05 81.06 8.9K
15:07 81.06 81.08 81.06 81.08 2.5K
15:08 81.06 81.06 81.02 81.02 6.3K
15:09 81.11 81.11 81.11 81.11 1.3K
15:10 81.09 81.09 81.07 81.07 3.0K
15:11 81.09 81.09 81.02 81.04 9.7K
15:12 81.05 81.11 81.05 81.11 6.4K
15:13 81.08 81.08 81.05 81.05 4.0K
15:14 81.05 81.05 81.05 81.05 1.4K
15:15 81.03 81.11 81.03 81.11 6.2K
15:16 81.11 81.11 81.03 81.05 8.6K
15:17 81.05 81.05 81.02 81.03 6.2K
15:18 81.01 81.02 81.00 81.00 2.6K
15:19 81.03 81.07 81.02 81.07 16.4K
15:20 81.09 81.12 81.08 81.10 13.6K
15:21 81.10 81.10 81.07 81.10 7.5K
15:22 81.10 81.14 81.10 81.10 5.6K
15:23 81.12 81.15 81.12 81.15 5.7K
15:24 81.16 81.19 81.10 81.13 26.6K
15:25 81.15 81.15 81.08 81.08 7.9K
15:26 81.09 81.15 81.09 81.08 16.1K
15:27 81.07 81.07 81.02 81.03 11.8K
15:28 81.02 81.04 81.01 81.04 9.0K
15:29 81.04 81.04 81.03 81.04 4.8K
15:30 81.04 81.11 81.02 81.11 8.6K
15:31 81.11 81.14 81.11 81.14 8.2K
15:32 81.16 81.16 81.12 81.12 5.5K
15:33 81.16 81.17 81.13 81.15 5.6K
15:34 81.13 81.28 81.13 81.22 55.2K
15:35 81.14 81.14 81.12 81.14 7.7K
15:36 81.14 81.14 81.09 81.10 6.4K
15:37 81.11 81.17 81.07 81.07 12.5K
15:38 81.08 81.10 81.04 81.10 8.3K
15:39 81.10 81.18 81.10 81.12 13.1K
15:40 81.14 81.16 81.10 81.11 11.7K
15:41 81.09 81.10 80.99 80.99 26.8K
15:42 80.98 80.98 80.88 80.89 13.1K
15:43 80.95 81.00 80.92 81.00 15.0K
15:44 81.00 81.05 81.00 81.03 9.1K
15:45 81.01 81.01 80.98 81.00 21.7K
15:46 81.00 81.01 80.99 81.00 12.6K
15:47 80.98 81.00 80.93 80.93 12.3K
15:48 80.94 80.97 80.91 80.92 11.4K
15:49 80.90 80.90 80.77 80.85 20.2K
15:50 80.84 80.84 80.74 80.83 34.0K
15:51 80.83 80.84 80.83 80.83 14.1K
15:52 80.84 80.87 80.79 80.86 36.2K
15:53 80.87 80.88 80.87 80.86 16.3K
15:54 80.90 81.00 80.89 80.93 33.7K
15:55 80.93 80.95 80.91 80.95 34.1K
15:56 80.95 81.00 80.95 81.00 37.3K
15:57 81.00 81.01 81.00 81.00 36.1K
15:58 80.99 80.99 80.90 80.96 78.1K
15:59 80.95 80.96 80.91 80.92 374.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available