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 81.75 81.75 81.75 81.75 12.8K
09:31 81.81 81.99 81.81 81.99 2.3K
09:32 81.99 81.99 81.99 81.99 1.1K
09:33 81.90 81.90 81.85 81.85 0.7K
09:34 81.84 81.84 81.84 81.84 2.0K
09:37 81.68 81.68 81.68 81.68 2.3K
09:38 81.68 81.69 81.61 81.61 2.1K
09:39 81.61 81.72 81.61 81.72 0.7K
09:40 81.66 81.73 81.66 81.73 3.0K
09:41 81.66 81.66 81.58 81.64 2.2K
09:42 81.64 81.64 81.64 81.64 0.4K
09:43 81.70 81.71 81.67 81.67 1.8K
09:44 81.68 81.69 81.68 81.69 1.3K
09:45 81.76 81.76 81.68 81.68 3.9K
09:46 81.71 81.71 81.54 81.55 3.2K
09:47 81.73 81.76 81.73 81.76 4.6K
09:48 81.82 81.82 81.82 81.82 0.3K
09:49 81.86 81.92 81.82 81.88 7.0K
09:50 81.80 81.80 81.80 81.79 2.2K
09:51 81.73 81.73 81.69 81.69 1.8K
09:52 81.73 81.73 81.73 81.73 0.7K
09:54 81.84 81.84 81.84 81.84 1.3K
09:55 81.88 81.88 81.88 81.88 0.7K
09:56 81.88 81.88 81.82 81.84 1.3K
09:57 81.88 81.88 81.70 81.76 3.6K
09:59 81.72 81.72 81.72 81.72 0.6K
10:00 81.82 82.64 81.82 82.64 10.3K
10:01 82.85 83.09 82.82 82.92 14.5K
10:02 83.04 83.15 83.00 83.15 37.0K
10:03 83.38 83.94 83.36 83.91 40.4K
10:04 84.01 84.07 83.77 83.91 23.0K
10:05 83.97 84.04 83.75 83.75 25.5K
10:06 83.68 83.78 83.56 83.64 53.2K
10:07 83.67 83.77 83.54 83.71 30.6K
10:08 83.82 84.09 83.76 84.09 38.1K
10:09 84.11 84.36 84.05 84.32 53.7K
10:10 84.25 84.40 84.25 84.33 47.0K
10:11 84.46 84.55 84.39 84.44 30.3K
10:12 84.44 84.44 84.20 84.38 13.0K
10:13 84.38 84.54 84.38 84.54 18.3K
10:14 84.64 84.98 84.64 84.82 37.1K
10:15 84.80 85.00 84.80 85.00 28.1K
10:16 84.96 85.10 84.75 85.04 72.0K
10:17 84.93 84.93 84.67 84.77 10.5K
10:18 85.00 85.19 85.00 85.09 15.4K
10:19 85.05 85.05 84.89 84.89 13.8K
10:20 84.91 84.99 84.87 84.93 21.6K
10:21 84.90 84.93 84.62 84.63 26.7K
10:22 84.62 84.79 84.62 84.68 16.6K
10:23 84.59 84.66 84.38 84.38 8.6K
10:24 84.28 84.59 84.28 84.59 54.1K
10:25 84.64 84.87 84.64 84.87 7.8K
10:26 84.71 84.99 84.71 84.94 14.0K
10:27 84.94 84.94 84.66 84.67 11.9K
10:28 84.78 84.89 84.68 84.68 4.8K
10:29 84.92 85.11 84.85 85.11 9.6K
10:30 84.97 85.01 84.93 84.93 12.7K
10:31 84.93 84.98 84.82 84.94 8.2K
10:32 84.94 85.27 84.94 85.27 10.1K
10:33 85.19 85.42 85.19 85.42 8.2K
10:34 85.39 85.43 85.35 85.42 5.0K
10:35 85.28 85.28 85.28 85.28 2.2K
10:36 85.37 85.82 85.37 85.82 12.8K
10:37 85.73 85.87 85.73 85.80 6.1K
10:38 85.87 86.05 85.73 85.86 33.3K
10:39 85.86 85.91 85.66 85.74 32.0K
10:40 85.80 85.89 85.74 85.78 20.4K
10:41 85.80 85.95 85.72 85.95 45.1K
10:42 85.89 86.08 85.89 86.08 11.5K
10:43 86.09 86.16 86.00 86.07 41.4K
10:44 86.06 86.08 85.81 85.87 15.0K
10:45 85.88 86.04 85.88 86.04 35.8K
10:46 86.04 86.33 86.04 86.33 18.7K
10:47 86.27 86.30 86.12 86.13 17.2K
10:48 86.23 86.29 86.18 86.29 15.0K
10:49 86.41 86.41 86.05 86.11 23.9K
10:50 86.12 86.15 86.03 86.15 37.3K
10:51 86.22 86.22 86.00 86.03 42.5K
10:52 86.01 86.21 86.00 86.21 10.6K
10:53 86.25 86.30 86.24 86.25 3.9K
10:54 86.27 86.41 86.27 86.28 8.4K
10:55 86.28 86.38 86.27 86.27 8.9K
10:56 86.27 86.38 86.27 86.27 12.5K
10:57 86.27 86.44 86.27 86.43 18.0K
10:58 86.35 86.40 86.25 86.37 12.7K
10:59 86.36 86.40 86.24 86.24 13.2K
11:00 86.30 86.57 86.30 86.57 18.8K
11:01 86.45 86.50 86.45 86.50 11.3K
11:02 86.54 86.54 86.50 86.53 9.5K
11:03 86.41 86.50 86.41 86.44 10.8K
11:04 86.47 86.47 86.42 86.46 7.0K
11:05 86.50 86.55 86.45 86.55 4.3K
11:06 86.46 86.49 86.37 86.37 12.2K
11:07 86.33 86.40 86.30 86.31 8.5K
11:08 86.33 86.33 86.33 86.33 0.9K
11:09 86.33 86.36 86.29 86.34 2.0K
11:10 86.34 86.47 86.31 86.47 17.2K
11:11 86.48 86.55 86.28 86.28 35.3K
11:12 86.28 86.38 86.17 86.29 7.6K
11:13 86.26 86.31 86.24 86.26 30.9K
11:14 86.26 86.26 86.18 86.25 17.1K
11:15 86.21 86.22 86.16 86.19 7.1K
11:16 86.20 86.20 86.17 86.18 18.0K
11:17 86.20 86.20 86.17 86.18 5.4K
11:18 86.16 86.20 86.09 86.20 6.1K
11:19 86.20 86.20 86.13 86.13 5.0K
11:20 86.12 86.12 86.11 86.11 10.3K
11:21 86.11 86.11 86.00 86.00 11.7K
11:22 86.03 86.15 86.03 86.14 6.6K
11:23 86.09 86.16 86.09 86.13 5.4K
11:24 86.13 86.13 85.96 85.96 9.6K
11:25 85.90 85.99 85.90 85.90 4.3K
11:26 85.97 85.97 85.84 85.84 5.0K
11:27 85.84 85.87 85.80 85.84 4.2K
11:28 85.84 85.91 85.84 85.91 5.4K
11:29 85.79 85.89 85.79 85.86 5.3K
11:30 85.89 86.00 85.89 86.00 20.6K
11:31 86.08 86.09 85.97 85.97 7.6K
11:32 86.01 86.13 86.01 86.13 12.3K
11:33 86.12 86.18 86.12 86.18 5.0K
11:34 86.20 86.26 86.20 86.24 5.3K
11:35 86.26 86.29 86.20 86.20 11.3K
11:36 86.25 86.26 86.25 86.26 4.3K
11:37 86.22 86.23 86.19 86.19 19.2K
11:38 86.17 86.17 86.03 86.03 13.1K
11:39 86.05 86.05 85.97 85.97 12.3K
11:40 85.96 86.03 85.96 86.01 13.1K
11:41 86.01 86.03 85.99 85.99 5.3K
11:42 85.98 85.98 85.92 85.92 7.3K
11:43 85.88 85.99 85.88 85.98 15.2K
11:44 86.00 86.14 86.00 86.10 6.5K
11:45 86.13 86.19 86.03 86.12 5.0K
11:46 86.12 86.13 86.06 86.13 3.7K
11:47 86.10 86.12 86.02 86.09 13.8K
11:48 86.06 86.08 86.03 86.03 15.0K
11:49 86.03 86.03 85.98 86.03 3.4K
11:50 86.03 86.06 86.00 86.00 9.6K
11:51 85.96 86.05 85.95 85.95 18.7K
11:52 85.94 86.05 85.94 85.99 7.8K
11:53 85.98 85.99 85.92 85.92 1.1K
11:54 86.00 86.00 85.89 85.95 5.5K
11:55 85.95 85.95 85.88 85.88 1.9K
11:56 85.86 85.86 85.82 85.83 20.1K
11:57 85.84 85.89 85.84 85.89 8.0K
11:58 85.89 85.89 85.77 85.81 7.1K
11:59 85.79 85.80 85.71 85.74 5.0K
12:00 85.77 85.90 85.77 85.83 17.6K
12:01 85.80 86.08 85.80 86.08 21.5K
12:02 85.98 86.10 85.98 86.10 3.1K
12:03 86.16 86.16 86.16 86.16 1.5K
12:04 86.16 86.16 86.10 86.13 3.2K
12:05 86.13 86.13 86.12 86.12 0.9K
12:06 86.14 86.14 86.09 86.09 2.0K
12:07 86.09 86.15 86.09 86.15 2.9K
12:08 86.11 86.11 86.07 86.07 4.2K
12:09 86.09 86.09 86.09 86.09 1.3K
12:10 86.11 86.16 86.11 86.15 3.4K
12:11 86.18 86.18 86.18 86.18 0.5K
12:12 86.19 86.19 86.09 86.16 4.6K
12:13 86.17 86.17 86.09 86.09 2.3K
12:14 86.10 86.10 86.09 86.10 1.4K
12:15 86.12 86.14 86.06 86.10 7.7K
12:16 86.16 86.16 86.08 86.08 4.7K
12:17 86.08 86.09 86.07 86.09 4.2K
12:18 86.08 86.08 86.08 86.08 0.4K
12:19 86.08 86.22 86.08 86.21 5.2K
12:20 86.22 86.26 86.04 86.04 22.4K
12:21 86.04 86.21 86.04 86.21 5.7K
12:22 86.07 86.10 86.07 86.09 13.6K
12:23 86.07 86.19 86.07 86.19 17.9K
12:24 86.12 86.12 86.01 86.01 7.0K
12:25 86.04 86.04 85.96 85.96 2.8K
12:26 86.02 86.02 85.97 85.97 3.3K
12:27 85.94 85.94 85.94 85.94 0.6K
12:28 85.96 85.96 85.91 85.96 4.3K
12:29 85.89 85.93 85.89 85.93 2.3K
12:30 86.00 86.01 85.98 86.01 4.9K
12:31 86.02 86.04 86.02 86.04 1.7K
12:32 86.05 86.05 86.05 86.05 1.2K
12:33 86.03 86.03 86.03 86.03 2.9K
12:34 86.05 86.05 86.05 86.05 0.2K
12:35 86.05 86.10 86.00 86.10 17.0K
12:36 86.10 86.17 86.10 86.17 5.3K
12:37 86.17 86.17 86.09 86.09 3.9K
12:38 86.13 86.19 86.13 86.16 5.5K
12:39 86.17 86.17 86.11 86.11 5.4K
12:40 86.16 86.20 86.16 86.20 6.7K
12:41 86.24 86.24 86.14 86.16 3.9K
12:42 86.22 86.22 86.21 86.21 1.7K
12:43 86.16 86.21 86.16 86.21 4.1K
12:44 86.21 86.21 86.17 86.19 13.9K
12:45 86.24 86.25 86.19 86.21 9.9K
12:46 86.23 86.24 86.19 86.23 22.2K
12:47 86.23 86.25 86.19 86.23 14.8K
12:48 86.23 86.23 86.16 86.16 2.8K
12:49 86.16 86.20 86.12 86.20 9.2K
12:50 86.19 86.25 86.19 86.25 6.0K
12:51 86.25 86.26 86.22 86.22 6.2K
12:52 86.25 86.25 86.11 86.11 3.6K
12:53 86.17 86.19 86.17 86.19 0.5K
12:54 86.05 86.05 86.03 86.05 3.3K
12:55 86.07 86.07 86.07 86.07 2.0K
12:56 86.04 86.09 86.04 86.08 1.0K
12:57 86.16 86.16 86.10 86.10 1.9K
12:58 86.10 86.11 86.10 86.11 21.1K
12:59 86.11 86.11 86.11 86.11 1.9K
13:00 86.11 86.25 86.11 86.25 4.5K
13:01 86.25 86.26 86.25 86.26 1.4K
13:02 86.35 86.35 86.28 86.28 5.1K
13:03 86.34 86.42 86.34 86.39 4.9K
13:04 86.40 86.40 86.27 86.37 7.5K
13:05 86.36 86.39 86.35 86.39 5.4K
13:06 86.39 86.39 86.36 86.39 2.8K
13:07 86.44 86.46 86.43 86.43 14.6K
13:08 86.53 86.55 86.41 86.43 40.0K
13:09 86.44 86.45 86.42 86.45 4.6K
13:10 86.44 86.50 86.42 86.42 2.9K
13:11 86.47 86.49 86.44 86.44 2.1K
13:12 86.47 86.47 86.42 86.46 2.3K
13:13 86.45 86.45 86.40 86.43 2.9K
13:14 86.50 86.50 86.46 86.46 7.2K
13:15 86.48 86.49 86.46 86.49 14.5K
13:16 86.47 86.48 86.46 86.48 5.5K
13:17 86.50 86.50 86.50 86.50 0.3K
13:18 86.48 86.50 86.47 86.49 1.7K
13:19 86.48 86.50 86.47 86.48 5.4K
13:20 86.48 86.50 86.40 86.47 12.5K
13:21 86.42 86.43 86.42 86.43 3.9K
13:22 86.47 86.54 86.47 86.50 5.3K
13:23 86.52 86.61 86.51 86.60 12.8K
13:24 86.61 86.63 86.60 86.62 6.2K
13:25 86.62 86.66 86.62 86.65 4.8K
13:26 86.63 86.66 86.62 86.62 5.1K
13:27 86.64 86.64 86.57 86.60 6.2K
13:28 86.58 86.65 86.58 86.59 18.3K
13:29 86.59 86.61 86.53 86.53 7.1K
13:30 86.53 86.57 86.53 86.55 2.7K
13:31 86.54 86.61 86.53 86.61 8.0K
13:32 86.61 86.61 86.55 86.58 3.4K
13:33 86.53 86.64 86.53 86.62 15.4K
13:34 86.63 86.63 86.53 86.53 4.6K
13:35 86.53 86.53 86.51 86.53 6.2K
13:36 86.56 86.57 86.56 86.57 2.4K
13:37 86.57 86.59 86.57 86.59 2.0K
13:38 86.58 86.59 86.58 86.58 2.7K
13:39 86.54 86.54 86.54 86.54 1.8K
13:40 86.51 86.56 86.51 86.56 6.3K
13:41 86.61 86.61 86.57 86.57 2.9K
13:42 86.56 86.56 86.53 86.53 2.9K
13:43 86.54 86.54 86.51 86.54 3.6K
13:44 86.55 86.60 86.55 86.60 2.9K
13:45 86.60 86.60 86.60 86.60 0.6K
13:46 86.60 86.60 86.53 86.55 4.0K
13:47 86.59 86.59 86.55 86.57 1.6K
13:48 86.57 86.59 86.56 86.56 2.0K
13:49 86.55 86.57 86.52 86.52 6.3K
13:50 86.54 86.65 86.54 86.65 5.9K
13:51 86.64 86.64 86.56 86.61 3.2K
13:52 86.61 86.65 86.61 86.65 6.7K
13:53 86.65 86.65 86.65 86.65 1.0K
13:54 86.67 86.77 86.67 86.77 8.0K
13:55 86.77 86.89 86.76 86.89 13.2K
13:56 86.88 86.97 86.88 86.88 28.6K
13:57 86.90 86.90 86.77 86.77 32.9K
13:58 86.79 86.88 86.79 86.88 11.0K
13:59 86.88 86.88 86.85 86.86 5.2K
14:00 86.89 86.95 86.89 86.92 7.2K
14:01 86.95 86.95 86.90 86.94 3.6K
14:02 86.92 86.93 86.90 86.91 13.6K
14:03 86.94 86.94 86.88 86.92 5.1K
14:04 86.98 87.01 86.98 87.01 27.6K
14:05 86.99 87.13 86.99 87.13 10.4K
14:06 87.09 87.19 87.09 87.16 11.6K
14:07 87.16 87.18 87.15 87.18 19.2K
14:08 87.15 87.20 87.14 87.20 4.0K
14:09 87.17 87.26 87.16 87.18 13.1K
14:10 87.21 87.24 87.19 87.19 2.8K
14:11 87.20 87.22 87.20 87.22 4.6K
14:12 87.22 87.25 87.19 87.25 3.2K
14:13 87.27 87.29 87.11 87.13 18.1K
14:14 87.13 87.23 87.13 87.21 7.7K
14:15 87.20 87.33 87.17 87.33 8.6K
14:16 87.36 87.36 87.30 87.30 14.8K
14:17 87.22 87.27 87.22 87.23 2.2K
14:18 87.24 87.24 87.06 87.09 10.6K
14:19 87.06 87.09 86.93 87.05 16.3K
14:20 87.01 87.06 87.00 87.04 7.7K
14:21 87.04 87.13 87.04 87.13 6.0K
14:22 87.13 87.17 87.11 87.10 3.3K
14:23 87.16 87.20 87.16 87.17 2.4K
14:24 87.17 87.21 87.15 87.21 7.9K
14:25 87.20 87.20 87.16 87.17 4.9K
14:26 87.17 87.17 87.14 87.17 6.0K
14:27 87.18 87.18 87.14 87.14 4.5K
14:28 87.09 87.14 87.09 87.14 4.6K
14:29 87.16 87.17 87.13 87.13 10.2K
14:30 87.14 87.14 87.08 87.08 10.9K
14:31 87.06 87.09 87.04 87.04 6.1K
14:32 87.05 87.05 87.02 87.03 8.0K
14:33 87.09 87.15 87.09 87.15 6.3K
14:34 87.12 87.17 87.12 87.13 2.2K
14:35 87.13 87.13 87.05 87.08 7.6K
14:36 87.08 87.11 87.05 87.05 2.6K
14:37 87.04 87.15 87.03 87.15 9.2K
14:38 87.15 87.15 87.08 87.12 6.2K
14:39 87.09 87.09 87.03 87.03 3.1K
14:40 87.03 87.05 87.02 87.02 2.4K
14:41 86.98 86.99 86.98 86.98 4.8K
14:42 86.98 86.99 86.92 86.93 6.2K
14:43 86.92 86.95 86.90 86.91 31.0K
14:44 86.93 86.95 86.93 86.95 5.0K
14:45 86.92 86.95 86.91 86.93 2.6K
14:46 86.94 86.95 86.91 86.95 5.1K
14:47 86.99 87.00 86.98 87.00 3.2K
14:48 87.03 87.05 87.03 87.05 5.3K
14:49 87.05 87.05 87.00 87.01 2.7K
14:50 86.98 87.01 86.96 87.01 5.4K
14:51 86.99 87.02 86.99 87.02 2.8K
14:52 87.04 87.04 87.02 87.02 3.9K
14:53 87.05 87.05 87.01 87.02 6.2K
14:54 87.03 87.06 87.03 87.06 2.9K
14:55 87.06 87.06 86.96 86.96 6.7K
14:56 86.98 86.98 86.92 86.94 6.4K
14:57 86.89 86.90 86.89 86.90 1.3K
14:58 86.94 86.95 86.93 86.95 5.0K
14:59 86.95 86.97 86.93 86.96 3.7K
15:00 86.97 87.05 86.97 87.05 10.5K
15:01 87.04 87.08 86.97 87.08 25.1K
15:02 87.07 87.12 87.07 87.10 5.7K
15:03 87.12 87.16 87.12 87.16 4.6K
15:04 87.17 87.22 87.16 87.18 8.1K
15:05 87.17 87.22 87.17 87.22 4.7K
15:06 87.26 87.26 87.19 87.19 7.3K
15:07 87.22 87.24 87.22 87.24 3.9K
15:08 87.22 87.25 87.20 87.20 3.6K
15:09 87.19 87.29 87.19 87.29 5.6K
15:10 87.30 87.36 87.30 87.36 5.0K
15:11 87.35 87.35 87.28 87.28 8.1K
15:12 87.27 87.27 87.22 87.23 3.3K
15:13 87.25 87.25 87.22 87.23 6.5K
15:14 87.23 87.23 87.22 87.23 2.2K
15:15 87.22 87.26 87.22 87.26 3.9K
15:16 87.23 87.24 87.22 87.22 4.9K
15:17 87.20 87.28 87.20 87.28 2.9K
15:18 87.33 87.33 87.25 87.25 15.5K
15:19 87.25 87.25 87.20 87.23 3.7K
15:20 87.25 87.30 87.25 87.30 10.4K
15:21 87.29 87.29 87.29 87.29 3.1K
15:22 87.29 87.31 87.28 87.31 3.8K
15:23 87.35 87.46 87.35 87.45 10.6K
15:24 87.43 87.45 87.42 87.45 10.3K
15:25 87.46 87.48 87.43 87.47 10.3K
15:26 87.45 87.49 87.45 87.47 6.4K
15:27 87.47 87.48 87.47 87.48 6.2K
15:28 87.45 87.45 87.37 87.38 32.9K
15:29 87.38 87.38 87.28 87.28 4.6K
15:30 87.30 87.42 87.30 87.42 15.5K
15:31 87.43 87.43 87.38 87.42 5.1K
15:32 87.42 87.44 87.34 87.34 6.4K
15:33 87.38 87.41 87.32 87.32 3.6K
15:34 87.31 87.36 87.27 87.36 7.9K
15:35 87.38 87.40 87.32 87.32 8.9K
15:36 87.34 87.34 87.32 87.34 5.0K
15:37 87.34 87.37 87.34 87.36 5.2K
15:38 87.37 87.38 87.36 87.36 9.0K
15:39 87.37 87.37 87.31 87.33 11.6K
15:40 87.33 87.37 87.29 87.37 16.9K
15:41 87.38 87.38 87.26 87.26 15.8K
15:42 87.26 87.26 87.19 87.20 15.8K
15:43 87.20 87.22 87.20 87.21 7.8K
15:44 87.23 87.25 87.21 87.21 12.3K
15:45 87.25 87.27 87.24 87.24 8.3K
15:46 87.25 87.30 87.24 87.30 7.2K
15:47 87.32 87.33 87.30 87.33 7.9K
15:48 87.32 87.37 87.29 87.37 13.4K
15:49 87.36 87.36 87.30 87.32 17.5K
15:50 87.29 87.38 87.25 87.27 29.8K
15:51 87.34 87.35 87.32 87.35 12.7K
15:52 87.35 87.39 87.35 87.39 11.4K
15:53 87.39 87.42 87.35 87.35 22.1K
15:54 87.36 87.41 87.36 87.38 20.1K
15:55 87.43 87.55 87.43 87.49 33.6K
15:56 87.48 87.49 87.38 87.42 28.2K
15:57 87.42 87.42 87.38 87.38 26.6K
15:58 87.42 87.42 87.37 87.38 28.6K
15:59 87.38 87.45 87.38 87.44 1,609.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available