Zillow C

Z
🏛️ usa →
77.05
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 85.39 86.96 85.39 86.96 81.4K
09:31 86.96 87.21 86.75 87.21 25.0K
09:32 87.17 87.21 86.78 86.81 18.5K
09:33 86.88 87.10 86.88 86.92 22.7K
09:34 86.99 87.05 86.97 87.00 6.7K
09:35 87.15 87.23 86.95 86.95 13.9K
09:36 87.01 87.04 86.85 86.85 17.2K
09:37 86.98 87.13 86.98 87.13 11.6K
09:38 87.20 87.69 87.20 87.69 21.7K
09:39 87.73 87.80 87.70 87.76 18.5K
09:40 87.78 87.78 87.24 87.38 15.7K
09:41 87.48 87.52 87.36 87.50 12.3K
09:42 87.64 87.82 87.64 87.70 17.3K
09:43 87.86 88.10 87.86 88.10 18.4K
09:44 88.17 88.24 88.08 88.12 17.9K
09:45 88.31 88.31 88.09 88.11 23.7K
09:46 88.11 88.21 88.03 88.08 18.7K
09:47 88.15 88.19 88.03 88.03 11.6K
09:48 88.05 88.20 88.05 88.19 10.1K
09:49 88.15 88.21 87.99 88.19 21.4K
09:50 88.10 88.21 88.10 88.20 12.6K
09:51 88.08 88.09 87.73 87.74 14.6K
09:52 87.78 87.78 87.65 87.65 12.0K
09:53 87.77 87.95 87.68 87.95 13.3K
09:54 87.89 88.00 87.77 88.00 12.0K
09:55 88.04 88.13 87.84 87.90 15.9K
09:56 87.93 88.12 87.93 88.12 15.0K
09:57 88.05 88.08 87.88 87.88 12.9K
09:58 87.85 87.89 87.79 87.89 17.0K
09:59 87.95 88.03 87.95 88.03 6.6K
10:00 88.03 88.03 87.63 87.63 16.1K
10:01 87.55 87.58 87.45 87.45 11.9K
10:02 87.49 87.55 87.44 87.53 5.7K
10:03 87.54 87.73 87.54 87.73 21.2K
10:04 87.67 87.86 87.67 87.80 4.3K
10:05 87.79 87.79 87.56 87.67 13.6K
10:06 87.62 87.87 87.62 87.84 25.6K
10:07 87.85 87.86 87.81 87.86 6.7K
10:08 87.66 87.75 87.48 87.58 42.2K
10:09 87.65 87.65 87.34 87.44 16.8K
10:10 87.51 87.52 87.34 87.34 7.0K
10:11 87.34 87.42 87.34 87.39 8.8K
10:12 87.43 87.50 87.34 87.34 12.8K
10:13 87.31 87.31 87.14 87.14 14.3K
10:14 87.16 87.19 86.79 86.86 19.7K
10:15 86.90 86.96 86.66 86.66 11.0K
10:16 86.68 86.68 86.61 86.61 1.9K
10:17 86.50 86.62 86.50 86.62 5.6K
10:18 86.64 86.64 86.27 86.27 7.3K
10:19 86.34 86.34 86.28 86.34 5.9K
10:20 86.39 86.50 86.34 86.50 13.8K
10:21 86.43 86.50 86.29 86.29 8.1K
10:22 86.39 86.46 86.39 86.46 13.9K
10:23 86.35 86.35 86.15 86.23 8.4K
10:24 86.12 86.12 86.08 86.09 3.6K
10:25 86.12 86.41 86.12 86.41 8.9K
10:26 86.24 86.36 86.24 86.29 12.1K
10:27 86.35 86.54 86.35 86.41 6.2K
10:28 86.42 86.42 86.10 86.10 16.1K
10:29 86.12 86.18 86.12 86.18 3.5K
10:30 86.26 86.26 86.03 86.22 6.6K
10:31 86.12 86.23 86.12 86.17 4.1K
10:32 86.17 86.17 86.12 86.13 6.2K
10:33 86.13 86.26 86.13 86.21 17.6K
10:34 86.15 86.15 86.03 86.13 8.7K
10:35 86.20 86.20 86.06 86.06 5.3K
10:36 86.11 86.19 86.03 86.13 4.9K
10:37 86.07 86.37 86.02 86.37 7.9K
10:38 86.33 86.36 86.27 86.27 2.5K
10:39 86.35 86.36 86.27 86.30 1.5K
10:40 86.30 86.46 86.30 86.46 3.9K
10:41 86.38 86.46 86.23 86.27 6.7K
10:42 86.28 86.28 86.19 86.21 4.1K
10:43 86.21 86.27 86.21 86.21 5.5K
10:44 86.23 86.28 86.21 86.25 1.6K
10:45 86.25 86.25 86.21 86.21 2.0K
10:46 86.08 86.15 86.03 86.15 6.3K
10:47 86.10 86.11 86.10 86.11 3.9K
10:48 86.03 86.03 86.03 86.03 0.7K
10:49 86.01 86.04 85.99 85.99 10.1K
10:50 86.00 86.03 85.92 85.92 6.0K
10:51 86.01 86.10 86.01 86.07 8.6K
10:52 86.07 86.21 86.07 86.21 11.4K
10:53 86.19 86.36 86.19 86.36 3.0K
10:54 86.36 86.47 86.36 86.47 1.5K
10:55 86.44 86.47 86.41 86.47 1.6K
10:56 86.40 86.46 86.28 86.28 5.0K
10:57 86.38 86.38 86.38 86.38 0.2K
10:58 86.23 86.26 86.08 86.08 6.3K
10:59 86.09 86.09 85.96 85.96 4.6K
11:00 85.95 86.15 85.95 86.15 3.1K
11:01 86.08 86.12 86.02 86.07 2.4K
11:02 86.07 86.15 86.02 86.03 8.5K
11:03 86.07 86.07 86.07 86.07 0.5K
11:04 86.06 86.12 86.02 86.02 2.2K
11:05 86.07 86.24 86.07 86.16 6.4K
11:06 86.16 86.25 86.16 86.25 1.3K
11:07 86.32 86.32 86.20 86.20 4.4K
11:08 86.28 86.29 86.28 86.29 1.1K
11:09 86.30 86.35 86.28 86.35 1.9K
11:10 86.38 86.39 86.25 86.26 4.4K
11:11 86.28 86.40 86.28 86.40 1.8K
11:12 86.46 86.50 86.39 86.50 8.2K
11:13 86.53 86.66 86.52 86.61 2.3K
11:14 86.61 86.83 86.61 86.83 7.3K
11:15 86.83 86.93 86.83 86.93 1.5K
11:16 86.95 86.99 86.93 86.98 1.9K
11:17 86.96 86.96 86.80 86.86 6.6K
11:18 86.86 86.91 86.77 86.77 3.7K
11:19 86.78 86.92 86.78 86.92 4.4K
11:20 86.86 86.99 86.86 86.99 6.4K
11:21 86.93 86.99 86.88 86.95 9.2K
11:22 87.03 87.14 87.03 87.14 4.2K
11:23 87.13 87.19 87.11 87.16 2.1K
11:24 87.20 87.23 87.11 87.17 5.2K
11:25 87.17 87.26 87.12 87.12 6.6K
11:26 87.16 87.16 87.04 87.08 5.5K
11:27 87.10 87.10 87.07 87.07 2.6K
11:28 87.12 87.12 87.12 87.12 3.0K
11:29 87.13 87.16 87.12 87.12 2.3K
11:30 87.15 87.19 87.02 87.02 5.4K
11:31 87.04 87.04 86.99 87.03 4.9K
11:32 86.96 86.96 86.87 86.89 2.0K
11:33 86.90 86.95 86.90 86.95 2.4K
11:34 86.89 86.89 86.84 86.84 1.1K
11:35 86.79 86.85 86.79 86.85 5.4K
11:36 86.93 86.93 86.87 86.93 1.0K
11:37 86.85 86.86 86.85 86.86 2.6K
11:38 86.86 86.90 86.86 86.86 0.6K
11:39 86.86 86.88 86.79 86.82 7.8K
11:40 86.83 86.88 86.83 86.88 2.6K
11:41 86.93 86.93 86.86 86.86 2.9K
11:42 86.86 86.92 86.86 86.90 2.0K
11:43 86.93 86.93 86.86 86.86 6.4K
11:44 86.91 86.93 86.88 86.88 4.0K
11:45 86.88 86.88 86.73 86.73 5.4K
11:46 86.79 86.79 86.79 86.79 0.5K
11:47 86.75 86.75 86.72 86.72 1.1K
11:48 86.71 86.71 86.50 86.50 5.4K
11:49 86.59 86.63 86.57 86.60 5.9K
11:50 86.58 86.59 86.52 86.52 2.7K
11:51 86.50 86.57 86.50 86.57 0.7K
11:52 86.53 86.53 86.49 86.52 3.2K
11:53 86.53 86.57 86.49 86.57 4.0K
11:54 86.50 86.65 86.50 86.65 6.6K
11:55 86.70 86.76 86.69 86.71 5.5K
11:56 86.76 86.87 86.76 86.82 2.7K
11:57 86.86 86.86 86.81 86.84 1.8K
11:58 86.84 86.85 86.73 86.73 9.3K
11:59 86.63 86.74 86.63 86.74 3.9K
12:00 86.79 86.90 86.79 86.90 2.9K
12:01 86.90 86.90 86.89 86.89 2.3K
12:02 86.94 86.94 86.92 86.93 0.8K
12:03 86.95 86.95 86.91 86.91 1.5K
12:04 86.94 86.96 86.91 86.95 1.3K
12:05 86.95 86.97 86.92 86.96 2.1K
12:06 86.93 86.98 86.93 86.94 5.6K
12:07 86.95 86.98 86.80 86.82 5.0K
12:08 86.82 86.82 86.82 86.82 1.1K
12:09 86.87 86.87 86.85 86.85 1.8K
12:10 86.85 86.92 86.85 86.92 2.7K
12:11 86.90 86.90 86.86 86.86 2.8K
12:12 86.90 86.90 86.80 86.80 4.1K
12:13 86.77 86.90 86.74 86.90 6.0K
12:14 86.90 86.94 86.86 86.93 2.8K
12:15 86.93 86.93 86.90 86.91 1.2K
12:16 86.93 86.97 86.93 86.97 1.1K
12:17 86.95 86.95 86.81 86.81 3.5K
12:18 86.80 86.85 86.80 86.85 2.5K
12:19 86.85 86.89 86.85 86.89 1.4K
12:20 86.87 86.90 86.86 86.86 3.1K
12:21 86.86 86.86 86.76 86.76 4.9K
12:22 86.77 86.81 86.77 86.81 2.5K
12:23 86.82 86.86 86.82 86.86 2.7K
12:24 86.94 86.95 86.91 86.91 0.4K
12:25 86.91 87.00 86.91 87.00 2.1K
12:26 86.96 87.02 86.96 87.02 4.5K
12:27 87.06 87.07 87.00 87.07 1.1K
12:28 87.03 87.05 87.01 87.05 3.4K
12:29 87.03 87.07 87.02 87.02 2.9K
12:30 87.05 87.05 86.96 86.97 5.4K
12:31 86.99 86.99 86.99 86.99 0.7K
12:32 86.97 86.97 86.97 86.97 1.1K
12:33 86.94 86.95 86.89 86.89 4.0K
12:34 86.88 86.88 86.84 86.85 4.5K
12:35 86.85 86.85 86.74 86.74 3.0K
12:36 86.76 86.80 86.76 86.80 8.9K
12:37 86.80 86.80 86.80 86.80 0.6K
12:38 86.80 86.89 86.80 86.86 3.9K
12:39 86.89 86.89 86.85 86.89 1.4K
12:40 86.88 86.93 86.88 86.93 2.0K
12:41 86.95 87.02 86.95 86.96 3.5K
12:42 87.03 87.03 86.97 87.02 1.1K
12:43 86.99 86.99 86.88 86.90 6.1K
12:44 86.90 86.90 86.90 86.90 1.2K
12:45 86.91 86.97 86.91 86.97 3.4K
12:46 87.06 87.20 87.06 87.11 13.9K
12:47 87.14 87.14 86.98 87.01 6.9K
12:48 87.02 87.03 87.02 87.03 1.4K
12:49 87.10 87.10 87.05 87.07 0.7K
12:50 87.06 87.07 87.06 87.07 2.0K
12:51 87.08 87.15 87.08 87.15 1.9K
12:52 87.15 87.20 87.14 87.20 16.2K
12:53 87.19 87.19 87.13 87.16 5.2K
12:54 87.13 87.20 87.13 87.19 2.7K
12:55 87.19 87.22 87.16 87.20 2.2K
12:56 87.20 87.22 87.20 87.22 1.7K
12:57 87.28 87.28 87.24 87.26 2.4K
12:58 87.24 87.24 87.18 87.20 5.2K
12:59 87.18 87.20 87.18 87.20 2.0K
13:00 87.20 87.20 87.16 87.16 5.5K
13:01 87.14 87.16 87.12 87.12 1.6K
13:02 87.15 87.15 87.02 87.04 4.9K
13:04 87.03 87.04 87.00 87.03 2.2K
13:05 86.98 86.98 86.94 86.94 2.0K
13:06 86.97 86.99 86.92 86.92 5.8K
13:07 86.94 86.94 86.89 86.90 1.7K
13:08 86.93 87.05 86.89 87.05 12.0K
13:09 87.07 87.15 87.05 87.15 4.5K
13:10 87.11 87.17 87.11 87.12 0.6K
13:11 87.11 87.14 87.11 87.13 1.4K
13:12 87.14 87.19 87.13 87.17 1.1K
13:13 87.19 87.20 87.16 87.20 0.8K
13:14 87.20 87.20 87.13 87.16 4.0K
13:15 87.13 87.17 87.13 87.17 1.9K
13:16 87.17 87.20 87.17 87.20 4.3K
13:18 87.15 87.19 87.15 87.18 1.5K
13:19 87.15 87.20 87.15 87.20 4.1K
13:20 87.20 87.26 87.20 87.24 6.4K
13:21 87.24 87.32 87.24 87.29 4.1K
13:22 87.29 87.32 87.29 87.29 3.2K
13:23 87.29 87.34 87.29 87.29 3.4K
13:24 87.29 87.31 87.28 87.28 3.3K
13:25 87.34 87.34 87.29 87.30 2.9K
13:26 87.28 87.28 87.28 87.28 5.2K
13:27 87.28 87.30 87.28 87.30 2.6K
13:28 87.26 87.26 87.23 87.23 6.6K
13:29 87.21 87.22 87.20 87.21 4.4K
13:30 87.19 87.29 87.19 87.29 6.8K
13:31 87.25 87.27 87.25 87.27 1.0K
13:32 87.27 87.29 87.24 87.26 3.1K
13:33 87.25 87.31 87.25 87.31 2.3K
13:34 87.30 87.34 87.30 87.34 2.2K
13:35 87.35 87.36 87.34 87.34 2.3K
13:36 87.37 87.41 87.34 87.41 4.8K
13:37 87.37 87.37 87.34 87.36 7.7K
13:38 87.30 87.33 87.27 87.29 10.3K
13:39 87.30 87.30 87.30 87.30 4.1K
13:40 87.28 87.31 87.28 87.31 2.0K
13:41 87.32 87.32 87.15 87.17 19.8K
13:42 87.17 87.17 87.10 87.11 2.6K
13:43 87.11 87.12 87.08 87.10 2.5K
13:44 87.10 87.14 87.10 87.14 4.4K
13:45 87.13 87.15 87.13 87.13 1.5K
13:46 87.09 87.09 87.05 87.05 3.6K
13:47 87.00 87.05 86.96 86.98 11.3K
13:48 87.00 87.00 86.95 86.95 2.6K
13:49 86.92 86.92 86.89 86.89 1.5K
13:50 86.89 86.89 86.85 86.87 18.7K
13:51 86.91 86.91 86.87 86.87 2.7K
13:52 86.90 86.94 86.88 86.88 1.1K
13:53 86.90 86.93 86.85 86.91 3.3K
13:54 86.92 86.94 86.90 86.90 7.0K
13:56 86.88 86.89 86.87 86.89 8.6K
13:57 86.92 86.92 86.86 86.86 1.7K
13:58 86.91 86.99 86.91 86.99 2.8K
13:59 87.02 87.02 86.85 86.85 3.4K
14:00 86.89 86.89 86.89 86.89 0.9K
14:01 86.96 86.96 86.88 86.89 7.4K
14:02 86.88 86.88 86.88 86.88 0.6K
14:03 86.89 86.93 86.89 86.92 5.4K
14:04 86.93 86.95 86.92 86.92 2.1K
14:05 86.92 87.00 86.92 87.00 3.5K
14:06 86.99 86.99 86.95 86.95 2.7K
14:07 86.98 87.04 86.98 87.04 3.6K
14:08 86.98 87.02 86.98 87.02 2.0K
14:09 86.97 86.97 86.96 86.96 3.4K
14:10 86.96 87.07 86.96 87.07 1.8K
14:11 87.07 87.07 87.03 87.03 3.1K
14:12 87.00 87.00 86.95 86.95 11.8K
14:13 86.97 86.97 86.97 86.97 3.0K
14:15 87.01 87.04 87.01 87.02 2.0K
14:16 87.03 87.03 87.03 87.03 0.2K
14:17 87.00 87.00 86.94 86.94 1.9K
14:18 86.93 86.93 86.91 86.91 1.3K
14:19 86.91 86.94 86.91 86.91 6.2K
14:20 86.90 86.90 86.89 86.89 4.5K
14:21 86.88 86.88 86.85 86.87 3.2K
14:22 86.85 86.85 86.74 86.74 4.9K
14:23 86.72 86.72 86.72 86.72 0.1K
14:24 86.70 86.70 86.50 86.50 4.3K
14:25 86.55 86.55 86.55 86.55 5.0K
14:26 86.58 86.58 86.56 86.57 2.4K
14:27 86.56 86.59 86.56 86.58 1.5K
14:28 86.60 86.64 86.60 86.64 3.1K
14:29 86.62 86.63 86.61 86.62 1.7K
14:30 86.62 86.62 86.58 86.58 4.9K
14:31 86.64 86.67 86.64 86.67 3.0K
14:32 86.62 86.66 86.62 86.65 2.6K
14:33 86.63 86.63 86.59 86.61 3.2K
14:35 86.62 86.62 86.60 86.60 1.9K
14:36 86.61 86.61 86.56 86.56 5.3K
14:37 86.57 86.62 86.57 86.62 2.4K
14:38 86.63 86.63 86.60 86.60 1.2K
14:39 86.59 86.59 86.54 86.54 1.2K
14:40 86.51 86.53 86.50 86.53 8.1K
14:41 86.49 86.50 86.48 86.50 2.3K
14:42 86.49 86.49 86.49 86.49 2.8K
14:43 86.49 86.57 86.46 86.57 2.7K
14:44 86.58 86.58 86.58 86.58 0.7K
14:45 86.58 86.76 86.58 86.76 16.3K
14:46 86.76 86.76 86.71 86.71 16.8K
14:47 86.78 86.78 86.78 86.78 0.6K
14:48 86.79 86.85 86.79 86.85 3.2K
14:49 86.84 86.92 86.82 86.89 5.2K
14:50 86.91 86.93 86.91 86.93 3.7K
14:51 86.93 87.03 86.92 87.03 4.5K
14:52 87.06 87.15 87.03 87.15 30.7K
14:53 87.14 87.18 87.14 87.17 12.3K
14:54 87.17 87.21 87.15 87.17 45.6K
14:55 87.15 87.16 87.15 87.15 3.1K
14:56 87.17 87.20 87.17 87.20 1.9K
14:57 87.25 87.29 87.25 87.29 2.6K
14:58 87.29 87.29 87.28 87.28 1.4K
14:59 87.33 87.37 87.28 87.37 5.8K
15:00 87.32 87.34 87.27 87.27 2.1K
15:01 87.28 87.44 87.28 87.42 13.1K
15:02 87.42 87.42 87.41 87.42 2.4K
15:03 87.46 87.47 87.44 87.44 4.0K
15:04 87.46 87.46 87.46 87.46 1.1K
15:05 87.46 87.48 87.42 87.42 6.9K
15:06 87.49 87.49 87.47 87.48 3.0K
15:07 87.43 87.46 87.41 87.44 4.1K
15:08 87.47 87.47 87.45 87.45 1.3K
15:09 87.45 87.52 87.45 87.52 4.3K
15:10 87.51 87.53 87.51 87.51 3.7K
15:11 87.49 87.49 87.47 87.49 7.7K
15:12 87.43 87.43 87.41 87.43 4.3K
15:13 87.48 87.48 87.47 87.47 8.0K
15:14 87.44 87.45 87.44 87.45 2.0K
15:15 87.47 87.48 87.45 87.45 2.6K
15:16 87.44 87.63 87.43 87.63 15.3K
15:17 87.63 87.65 87.62 87.65 3.5K
15:18 87.65 87.65 87.61 87.62 12.5K
15:19 87.61 87.63 87.61 87.61 8.6K
15:20 87.56 87.57 87.55 87.55 2.9K
15:21 87.57 87.62 87.57 87.62 1.5K
15:22 87.60 87.60 87.60 87.60 1.6K
15:23 87.59 87.61 87.57 87.61 8.5K
15:24 87.57 87.57 87.57 87.57 1.0K
15:25 87.60 87.60 87.59 87.59 1.1K
15:26 87.57 87.59 87.53 87.56 5.6K
15:27 87.57 87.59 87.57 87.59 2.2K
15:28 87.59 87.65 87.59 87.65 2.8K
15:29 87.64 87.65 87.63 87.65 5.5K
15:30 87.66 87.69 87.64 87.69 3.0K
15:31 87.68 87.68 87.63 87.64 6.8K
15:32 87.71 87.73 87.70 87.73 4.7K
15:33 87.72 87.72 87.70 87.70 5.9K
15:34 87.70 87.72 87.69 87.71 6.8K
15:35 87.74 87.78 87.74 87.78 4.9K
15:36 87.75 87.76 87.75 87.76 3.2K
15:37 87.76 87.76 87.62 87.62 12.9K
15:38 87.62 87.65 87.62 87.63 2.1K
15:39 87.63 87.63 87.60 87.61 10.2K
15:40 87.61 87.64 87.58 87.62 9.0K
15:41 87.60 87.62 87.60 87.62 0.8K
15:42 87.62 87.65 87.62 87.65 7.9K
15:43 87.64 87.64 87.63 87.64 14.4K
15:44 87.64 87.64 87.62 87.63 9.8K
15:45 87.63 87.65 87.60 87.61 14.3K
15:46 87.62 87.69 87.60 87.62 16.0K
15:47 87.60 87.60 87.52 87.53 17.3K
15:48 87.53 87.68 87.53 87.66 8.1K
15:49 87.67 87.70 87.66 87.70 16.1K
15:50 87.71 87.71 87.59 87.64 21.9K
15:51 87.67 87.70 87.63 87.63 13.7K
15:52 87.64 87.71 87.62 87.70 16.1K
15:53 87.69 87.80 87.69 87.79 16.1K
15:54 87.79 87.82 87.74 87.74 28.0K
15:55 87.74 87.84 87.74 87.84 21.2K
15:56 87.84 87.84 87.80 87.82 29.9K
15:57 87.82 87.85 87.78 87.81 42.7K
15:58 87.82 87.83 87.79 87.83 52.8K
15:59 87.82 87.90 87.80 87.90 257.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available