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 85.67 86.00 85.67 85.78 23.0K
09:31 86.18 86.46 86.18 86.32 3.3K
09:32 86.24 86.51 86.24 86.51 2.1K
09:33 86.37 86.37 86.20 86.20 1.5K
09:34 86.29 86.34 86.29 86.34 1.3K
09:35 86.40 86.40 86.25 86.29 3.4K
09:36 86.32 86.32 86.29 86.29 0.4K
09:37 86.38 86.48 86.38 86.44 2.3K
09:38 86.42 86.42 86.35 86.35 1.7K
09:39 86.33 86.33 86.33 86.33 0.7K
09:40 86.35 86.35 86.35 86.35 2.1K
09:41 86.33 86.35 86.33 86.35 2.1K
09:42 86.42 86.50 86.38 86.44 10.0K
09:43 86.49 86.65 86.45 86.48 10.0K
09:44 86.61 86.65 86.60 86.60 3.7K
09:45 86.64 86.64 86.51 86.51 8.5K
09:46 86.62 86.62 86.49 86.55 4.4K
09:47 86.55 86.58 86.49 86.53 4.1K
09:48 86.64 86.64 86.50 86.50 4.2K
09:49 86.50 86.56 86.50 86.50 4.1K
09:50 86.50 86.56 86.50 86.56 4.2K
09:51 86.47 86.49 86.44 86.49 4.1K
09:52 86.45 86.53 86.44 86.44 4.4K
09:53 86.45 86.47 86.41 86.41 4.8K
09:54 86.41 86.50 86.33 86.33 7.7K
09:55 86.27 86.44 86.22 86.44 15.6K
09:56 86.44 86.44 86.44 86.44 3.8K
09:57 86.35 86.35 86.16 86.20 3.8K
09:58 86.20 86.32 86.20 86.32 1.4K
09:59 86.25 86.39 86.25 86.39 1.1K
10:00 86.35 86.35 86.19 86.23 5.3K
10:01 86.28 86.28 86.22 86.22 1.7K
10:02 86.22 86.25 86.20 86.20 0.9K
10:03 86.26 86.26 86.19 86.19 2.9K
10:04 86.20 86.28 86.20 86.28 2.6K
10:05 86.27 86.27 86.23 86.25 2.0K
10:06 86.33 86.33 86.27 86.27 1.5K
10:07 86.16 86.16 86.16 86.16 2.4K
10:08 85.99 86.01 85.91 85.92 5.5K
10:09 85.94 86.00 85.94 86.00 5.9K
10:10 85.96 85.96 85.96 85.96 1.0K
10:11 85.96 85.96 85.90 85.90 2.6K
10:12 85.88 85.88 85.84 85.84 1.2K
10:13 85.89 85.89 85.84 85.84 1.4K
10:14 85.82 85.87 85.79 85.80 1.0K
10:15 85.82 85.83 85.82 85.82 4.9K
10:16 85.67 85.67 85.61 85.61 2.8K
10:17 85.57 85.59 85.54 85.59 3.0K
10:18 85.58 85.58 85.50 85.50 2.3K
10:19 85.52 85.67 85.52 85.67 5.0K
10:20 85.69 85.69 85.69 85.69 2.9K
10:21 85.77 85.82 85.72 85.79 5.3K
10:22 85.70 85.70 85.65 85.65 2.3K
10:23 85.62 85.62 85.61 85.61 1.8K
10:25 85.67 85.67 85.61 85.61 1.4K
10:26 85.56 85.56 85.56 85.56 0.7K
10:27 85.53 85.53 85.41 85.53 2.7K
10:28 85.53 85.53 85.51 85.51 0.9K
10:29 85.48 85.48 85.48 85.48 1.9K
10:30 85.47 85.47 85.47 85.47 1.3K
10:31 85.41 85.41 85.41 85.41 0.4K
10:32 85.39 85.39 85.39 85.39 1.9K
10:33 85.41 85.41 85.41 85.41 1.3K
10:34 85.38 85.38 85.24 85.24 4.3K
10:36 85.25 85.25 85.24 85.24 1.7K
10:37 85.18 85.23 85.18 85.23 7.1K
10:38 85.21 85.29 85.20 85.29 3.9K
10:39 85.36 85.36 85.30 85.34 2.1K
10:40 85.36 85.37 85.30 85.37 30.5K
10:41 85.35 85.38 85.35 85.35 1.6K
10:42 85.37 85.37 85.31 85.35 11.8K
10:43 85.28 85.36 85.27 85.36 5.0K
10:44 85.34 85.35 85.34 85.35 12.6K
10:45 85.35 85.39 85.23 85.23 5.2K
10:46 85.27 85.28 85.27 85.28 1.4K
10:47 85.28 85.30 85.28 85.30 4.7K
10:48 85.30 85.30 85.30 85.30 0.7K
10:49 85.26 85.31 85.26 85.28 1.6K
10:50 85.30 85.32 85.27 85.31 3.0K
10:51 85.29 85.35 85.29 85.31 2.4K
10:52 85.28 85.33 85.26 85.33 5.3K
10:53 85.32 85.34 85.32 85.33 3.6K
10:54 85.33 85.33 85.33 85.33 0.8K
10:55 85.36 85.36 85.32 85.33 3.8K
10:56 85.27 85.32 85.27 85.32 0.8K
10:57 85.28 85.32 85.28 85.32 0.7K
10:58 85.32 85.32 85.32 85.32 1.7K
10:59 85.29 85.29 85.29 85.29 0.6K
11:00 85.35 85.37 85.34 85.34 4.2K
11:01 85.36 85.36 85.25 85.29 7.7K
11:03 85.25 85.25 85.25 85.25 0.6K
11:04 85.25 85.25 85.25 85.25 0.8K
11:05 85.23 85.23 85.23 85.23 2.6K
11:06 85.25 85.25 85.25 85.25 0.2K
11:07 85.26 85.26 85.21 85.21 1.3K
11:08 85.20 85.20 85.18 85.18 1.5K
11:09 85.21 85.21 85.21 85.21 1.7K
11:10 85.22 85.22 85.22 85.22 1.4K
11:11 85.23 85.23 85.19 85.19 2.1K
11:12 85.14 85.14 85.14 85.14 0.7K
11:13 85.19 85.19 85.14 85.19 3.2K
11:14 85.21 85.23 85.21 85.23 2.1K
11:15 85.18 85.20 85.16 85.20 4.9K
11:16 85.20 85.20 85.20 85.20 2.8K
11:17 85.28 85.30 85.28 85.30 1.3K
11:18 85.29 85.35 85.29 85.35 4.7K
11:19 85.37 85.42 85.37 85.37 5.2K
11:20 85.38 85.38 85.32 85.32 2.4K
11:22 85.32 85.35 85.32 85.35 6.2K
11:23 85.34 85.36 85.34 85.36 7.0K
11:24 85.39 85.41 85.39 85.41 7.7K
11:25 85.41 85.42 85.41 85.41 0.8K
11:26 85.41 85.42 85.38 85.42 1.0K
11:27 85.42 85.42 85.39 85.39 1.4K
11:28 85.38 85.40 85.38 85.40 1.3K
11:29 85.43 85.43 85.43 85.43 0.4K
11:30 85.40 85.41 85.34 85.38 2.8K
11:31 85.35 85.35 85.35 85.35 0.6K
11:32 85.32 85.32 85.28 85.28 2.5K
11:33 85.21 85.21 85.19 85.19 1.9K
11:34 85.20 85.20 85.20 85.20 0.3K
11:35 85.23 85.23 85.20 85.20 1.9K
11:36 85.23 85.23 85.21 85.23 4.9K
11:38 85.16 85.18 85.16 85.18 0.9K
11:39 85.18 85.22 85.18 85.22 0.8K
11:40 85.20 85.20 85.05 85.05 3.0K
11:41 85.05 85.13 85.05 85.11 2.8K
11:42 85.14 85.14 85.11 85.11 2.0K
11:43 85.13 85.16 85.13 85.14 4.1K
11:45 85.13 85.13 85.10 85.10 0.9K
11:46 85.07 85.07 85.04 85.04 1.0K
11:47 85.11 85.11 85.04 85.04 0.6K
11:48 85.10 85.10 85.10 85.10 0.7K
11:49 85.10 85.10 85.09 85.09 1.2K
11:50 85.05 85.08 85.05 85.05 1.5K
11:52 85.03 85.03 85.03 85.03 0.8K
11:53 85.01 85.01 84.97 84.97 4.3K
11:54 84.92 84.92 84.92 84.92 2.8K
11:56 84.89 84.89 84.87 84.89 5.9K
11:57 84.90 84.90 84.89 84.89 0.9K
11:58 84.86 84.91 84.86 84.91 0.8K
11:59 84.89 84.95 84.87 84.95 3.9K
12:00 85.03 85.03 84.99 84.99 0.3K
12:01 85.04 85.04 84.96 84.96 2.4K
12:02 84.94 84.94 84.94 84.94 0.5K
12:03 84.94 84.94 84.94 84.94 0.8K
12:04 84.92 84.92 84.89 84.89 0.9K
12:05 84.89 84.94 84.89 84.94 1.8K
12:06 85.04 85.08 85.04 85.08 1.7K
12:07 85.06 85.06 85.03 85.03 2.3K
12:08 85.04 85.04 85.00 85.00 2.2K
12:10 85.04 85.05 85.02 85.02 0.8K
12:11 85.07 85.07 85.03 85.05 4.5K
12:12 85.08 85.08 85.08 85.08 3.8K
12:13 85.10 85.10 85.09 85.09 1.0K
12:14 85.12 85.12 85.12 85.12 1.8K
12:15 85.05 85.05 85.02 85.02 1.2K
12:16 84.90 84.90 84.89 84.89 4.3K
12:17 84.89 84.89 84.84 84.84 1.3K
12:18 84.76 84.76 84.76 84.76 2.4K
12:19 84.73 84.76 84.70 84.70 2.6K
12:20 84.67 84.70 84.65 84.70 9.0K
12:21 84.72 84.74 84.72 84.74 2.1K
12:22 84.70 84.70 84.66 84.66 1.8K
12:23 84.63 84.65 84.59 84.59 4.7K
12:25 84.62 84.62 84.62 84.62 1.5K
12:26 84.59 84.62 84.59 84.61 3.0K
12:27 84.61 84.65 84.58 84.65 3.4K
12:28 84.65 84.65 84.53 84.63 24.9K
12:29 84.63 84.63 84.63 84.63 2.5K
12:30 84.66 84.67 84.63 84.64 8.5K
12:31 84.66 84.73 84.65 84.65 21.7K
12:32 84.65 84.65 84.64 84.64 4.6K
12:33 84.61 84.62 84.59 84.62 1.8K
12:34 84.63 84.67 84.62 84.66 4.0K
12:35 84.64 84.67 84.63 84.67 2.9K
12:36 84.66 84.66 84.66 84.66 0.2K
12:37 84.66 84.67 84.57 84.62 4.5K
12:38 84.62 84.62 84.60 84.60 0.8K
12:39 84.61 84.61 84.61 84.61 1.3K
12:40 84.65 84.68 84.65 84.68 2.3K
12:42 84.62 84.62 84.61 84.61 3.1K
12:43 84.58 84.61 84.58 84.61 0.9K
12:44 84.63 84.63 84.58 84.58 2.5K
12:45 84.57 84.59 84.57 84.59 1.9K
12:46 84.55 84.55 84.55 84.55 1.0K
12:47 84.60 84.60 84.51 84.51 15.5K
12:48 84.52 84.52 84.48 84.49 6.1K
12:49 84.52 84.70 84.52 84.70 4.1K
12:50 84.69 84.69 84.69 84.69 1.0K
12:51 84.69 84.74 84.69 84.74 1.2K
12:52 84.75 84.75 84.73 84.73 2.6K
12:53 84.80 84.80 84.80 84.80 3.0K
12:55 84.77 84.77 84.76 84.76 3.1K
12:56 84.79 84.83 84.78 84.82 5.1K
12:57 84.85 84.85 84.85 84.85 1.3K
12:58 84.83 84.86 84.83 84.86 0.7K
12:59 84.80 84.81 84.80 84.80 2.0K
13:00 84.80 84.80 84.74 84.74 6.9K
13:02 84.74 84.74 84.72 84.72 3.9K
13:03 84.84 84.84 84.83 84.83 4.0K
13:05 84.85 84.89 84.85 84.89 2.8K
13:06 84.89 84.89 84.89 84.89 0.2K
13:07 84.88 84.92 84.88 84.92 2.7K
13:08 84.93 84.97 84.93 84.97 0.7K
13:09 84.93 84.93 84.93 84.93 1.1K
13:10 84.95 84.95 84.95 84.95 0.4K
13:11 84.94 84.95 84.94 84.95 2.5K
13:12 84.96 84.96 84.96 84.96 1.8K
13:13 84.89 84.90 84.89 84.90 3.5K
13:14 84.97 84.97 84.96 84.96 1.6K
13:15 84.95 84.95 84.91 84.95 1.3K
13:16 84.93 84.93 84.88 84.89 45.9K
13:17 84.89 84.89 84.89 84.89 0.3K
13:18 84.89 84.89 84.89 84.89 1.0K
13:19 84.83 84.90 84.82 84.90 6.6K
13:20 84.93 84.94 84.93 84.94 2.6K
13:21 84.88 84.88 84.88 84.88 1.4K
13:22 84.90 84.90 84.90 84.90 1.4K
13:24 84.96 84.96 84.96 84.96 1.7K
13:25 84.95 84.95 84.95 84.95 0.8K
13:26 84.90 84.90 84.90 84.90 4.0K
13:27 84.91 84.91 84.91 84.91 2.4K
13:28 84.90 84.90 84.90 84.90 0.4K
13:29 84.85 84.86 84.85 84.86 1.4K
13:30 84.87 84.88 84.85 84.85 2.1K
13:31 84.84 84.85 84.84 84.85 2.8K
13:32 84.87 84.87 84.86 84.86 4.1K
13:33 84.89 84.93 84.89 84.93 5.5K
13:34 84.92 84.93 84.92 84.92 3.1K
13:35 84.94 84.94 84.94 84.94 1.9K
13:36 84.98 84.98 84.98 84.98 0.3K
13:37 85.00 85.00 84.94 84.94 5.4K
13:38 84.95 84.95 84.95 84.95 0.3K
13:39 84.95 84.95 84.94 84.94 6.2K
13:40 84.93 84.93 84.93 84.93 1.0K
13:41 84.93 84.96 84.93 84.93 3.6K
13:42 84.92 84.92 84.92 84.92 1.0K
13:43 84.91 84.91 84.90 84.90 0.9K
13:44 84.90 84.90 84.89 84.89 2.2K
13:45 84.92 84.92 84.92 84.92 1.6K
13:46 84.93 84.93 84.93 84.93 1.4K
13:49 84.93 84.93 84.90 84.90 3.6K
13:53 84.85 84.89 84.85 84.89 4.4K
13:54 84.85 84.85 84.83 84.85 4.6K
13:55 84.85 84.85 84.85 84.85 1.6K
13:56 84.83 84.86 84.83 84.86 1.5K
13:57 84.82 84.82 84.82 84.82 1.1K
13:58 84.83 84.83 84.79 84.79 1.5K
13:59 84.79 84.79 84.79 84.79 1.1K
14:00 84.75 84.75 84.75 84.75 1.4K
14:01 84.78 84.78 84.77 84.77 1.0K
14:02 84.72 84.72 84.72 84.72 0.2K
14:03 84.75 84.76 84.75 84.76 3.6K
14:04 84.78 84.78 84.78 84.78 1.0K
14:05 84.73 84.75 84.73 84.75 2.1K
14:06 84.78 84.78 84.74 84.74 1.7K
14:08 84.82 84.82 84.79 84.80 2.8K
14:09 84.78 84.78 84.77 84.77 0.8K
14:10 84.79 84.79 84.79 84.79 4.2K
14:11 84.79 84.79 84.79 84.79 0.3K
14:12 84.82 84.82 84.80 84.80 1.2K
14:13 84.84 84.84 84.84 84.84 1.6K
14:14 84.87 84.87 84.85 84.85 1.5K
14:16 84.88 84.88 84.88 84.88 1.1K
14:17 84.87 84.87 84.86 84.86 0.8K
14:18 84.86 84.88 84.86 84.88 2.0K
14:19 84.87 84.89 84.86 84.86 2.0K
14:20 84.84 84.86 84.84 84.86 1.7K
14:21 84.84 84.84 84.84 84.84 1.8K
14:22 84.89 84.89 84.87 84.87 1.8K
14:24 84.85 84.87 84.85 84.87 0.5K
14:25 84.85 84.86 84.85 84.86 1.2K
14:26 84.86 84.88 84.83 84.88 2.6K
14:27 84.94 85.01 84.94 85.00 5.6K
14:28 84.99 84.99 84.96 84.96 4.1K
14:30 84.95 84.95 84.93 84.93 1.9K
14:31 84.96 84.96 84.96 84.96 4.6K
14:32 84.97 85.00 84.97 85.00 2.3K
14:33 84.99 84.99 84.97 84.97 4.3K
14:34 84.96 84.98 84.96 84.98 0.6K
14:35 85.02 85.02 85.01 85.01 3.9K
14:36 84.98 85.09 84.98 85.09 4.6K
14:37 85.08 85.08 85.08 85.08 0.8K
14:38 85.11 85.13 85.11 85.13 2.3K
14:39 85.13 85.13 85.13 85.13 0.2K
14:40 85.14 85.22 85.14 85.15 7.2K
14:41 85.20 85.20 85.19 85.19 0.9K
14:42 85.18 85.26 85.16 85.26 4.3K
14:43 85.23 85.23 85.17 85.17 1.8K
14:45 85.17 85.17 85.14 85.14 2.6K
14:47 85.18 85.18 85.13 85.13 3.1K
14:48 85.14 85.14 85.10 85.10 1.2K
14:49 85.07 85.07 85.07 85.07 1.9K
14:50 85.09 85.10 85.07 85.09 2.9K
14:51 85.09 85.17 85.09 85.17 19.2K
14:52 85.18 85.18 85.14 85.14 5.2K
14:53 85.16 85.16 85.13 85.13 1.6K
14:54 85.13 85.17 85.13 85.17 0.7K
14:55 85.11 85.15 85.10 85.10 4.1K
14:56 85.11 85.11 85.11 85.11 1.1K
14:57 85.08 85.08 85.08 85.08 0.2K
14:58 85.11 85.11 85.02 85.03 3.9K
14:59 85.08 85.08 85.08 85.08 0.5K
15:00 85.07 85.07 85.07 85.07 1.3K
15:01 85.05 85.07 84.99 85.04 3.3K
15:02 85.04 85.04 85.04 85.04 1.4K
15:03 85.01 85.01 85.01 85.01 1.7K
15:04 85.01 85.01 84.98 84.98 3.0K
15:05 84.96 84.96 84.92 84.92 3.2K
15:06 84.91 84.95 84.88 84.88 3.2K
15:08 84.81 84.86 84.81 84.86 3.1K
15:09 84.82 84.85 84.82 84.85 2.1K
15:11 84.84 84.84 84.84 84.84 1.6K
15:12 84.84 84.85 84.73 84.73 5.7K
15:13 84.67 84.79 84.67 84.78 3.9K
15:14 84.78 84.78 84.78 84.78 1.2K
15:15 84.79 84.79 84.79 84.79 0.7K
15:16 84.78 84.78 84.72 84.73 2.8K
15:17 84.73 84.76 84.73 84.76 7.2K
15:18 84.79 84.80 84.79 84.80 4.1K
15:19 84.80 84.80 84.76 84.77 2.1K
15:20 84.84 84.84 84.79 84.79 6.3K
15:21 84.79 84.79 84.79 84.79 1.4K
15:22 84.81 84.82 84.81 84.82 0.7K
15:23 84.82 84.82 84.76 84.76 3.6K
15:24 84.79 84.79 84.76 84.79 2.9K
15:25 84.82 84.82 84.82 84.82 1.7K
15:26 84.81 84.81 84.75 84.75 4.2K
15:27 84.69 84.70 84.65 84.65 6.1K
15:28 84.64 84.64 84.64 84.64 1.2K
15:29 84.65 84.67 84.65 84.67 1.6K
15:30 84.64 84.64 84.60 84.62 4.2K
15:31 84.60 84.63 84.60 84.63 1.2K
15:32 84.60 84.65 84.60 84.65 2.6K
15:33 84.65 84.65 84.60 84.63 3.3K
15:34 84.62 84.65 84.58 84.64 6.8K
15:35 84.63 84.64 84.62 84.62 1.5K
15:36 84.64 84.64 84.62 84.62 3.5K
15:37 84.62 84.69 84.62 84.69 4.7K
15:38 84.70 84.73 84.66 84.73 7.8K
15:39 84.72 84.72 84.71 84.71 3.6K
15:40 84.72 84.72 84.70 84.72 5.7K
15:41 84.72 84.72 84.70 84.72 4.9K
15:42 84.72 84.72 84.72 84.72 2.3K
15:43 84.72 84.72 84.67 84.70 7.6K
15:44 84.66 84.66 84.63 84.63 4.9K
15:45 84.63 84.63 84.54 84.56 12.4K
15:46 84.56 84.58 84.53 84.56 8.0K
15:47 84.54 84.58 84.53 84.54 8.1K
15:48 84.54 84.55 84.53 84.55 6.1K
15:49 84.53 84.54 84.49 84.50 9.1K
15:50 84.45 84.45 84.34 84.35 35.1K
15:51 84.33 84.33 84.22 84.22 16.3K
15:52 84.23 84.28 84.23 84.28 15.7K
15:53 84.26 84.30 84.26 84.28 10.3K
15:54 84.32 84.39 84.30 84.31 23.6K
15:55 84.37 84.47 84.37 84.45 42.3K
15:56 84.44 84.44 84.33 84.35 26.4K
15:57 84.34 84.38 84.27 84.30 32.5K
15:58 84.29 84.36 84.27 84.31 50.9K
15:59 84.33 84.33 84.12 84.19 519.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available