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 91.61 92.39 91.61 92.27 361.2K
09:31 92.40 93.39 92.40 93.39 147.9K
09:32 93.42 93.42 92.20 92.62 163.7K
09:33 92.67 93.23 92.61 92.72 59.9K
09:34 92.42 92.61 92.38 92.40 17.1K
09:35 92.32 92.37 91.77 91.77 19.3K
09:36 91.84 92.11 91.76 92.11 15.8K
09:37 92.23 92.47 92.18 92.18 20.7K
09:38 92.27 92.50 92.27 92.50 15.5K
09:39 92.48 92.70 92.48 92.70 6.7K
09:40 92.63 92.66 92.01 92.18 171.1K
09:41 91.94 91.94 91.63 91.82 26.5K
09:42 91.81 91.91 91.74 91.76 9.2K
09:43 91.81 91.89 91.52 91.67 12.2K
09:44 91.85 91.93 91.84 91.93 4.4K
09:45 91.67 92.26 91.66 92.26 12.6K
09:46 92.24 92.24 91.88 91.88 6.4K
09:47 91.92 92.20 91.92 92.14 5.9K
09:48 92.10 92.32 92.10 92.22 8.8K
09:49 92.26 92.26 91.88 91.95 19.8K
09:50 92.01 92.24 91.98 92.24 22.0K
09:51 92.14 92.14 92.14 92.14 1.5K
09:52 92.03 92.07 91.95 91.98 7.4K
09:53 91.88 91.99 91.88 91.99 2.6K
09:54 91.94 91.94 91.94 91.94 2.1K
09:55 91.90 91.95 91.86 91.95 6.9K
09:56 91.83 91.85 91.69 91.69 10.2K
09:57 91.75 91.92 91.75 91.92 4.1K
09:58 91.88 91.88 91.80 91.80 4.9K
09:59 91.92 91.92 91.92 91.92 1.1K
10:00 92.02 92.02 92.02 92.02 2.0K
10:01 91.91 92.00 91.91 92.00 6.0K
10:02 91.92 92.00 91.70 91.72 11.9K
10:03 91.72 91.72 91.60 91.61 23.5K
10:04 91.65 91.65 91.48 91.52 7.6K
10:05 91.56 91.62 91.48 91.53 5.3K
10:06 91.52 91.63 91.47 91.63 10.7K
10:07 91.52 91.59 91.52 91.59 0.9K
10:08 91.47 91.52 91.44 91.44 7.8K
10:09 91.49 91.55 91.49 91.52 2.6K
10:10 91.33 91.33 91.33 91.33 5.6K
10:11 91.26 91.33 91.24 91.24 13.4K
10:12 91.25 91.26 91.22 91.26 16.0K
10:13 91.26 91.33 91.26 91.33 3.5K
10:14 91.29 91.32 91.18 91.28 15.9K
10:15 91.28 91.49 91.28 91.45 6.0K
10:16 91.44 91.49 91.44 91.46 8.9K
10:17 91.47 91.55 91.37 91.37 7.1K
10:18 91.34 91.41 91.34 91.36 5.2K
10:19 91.42 91.48 91.40 91.48 6.2K
10:20 91.41 91.41 91.40 91.40 2.6K
10:21 91.48 91.52 91.42 91.52 4.9K
10:22 91.50 91.58 91.43 91.58 19.0K
10:23 91.61 91.61 91.47 91.47 3.5K
10:24 91.54 91.54 91.43 91.43 4.0K
10:25 91.58 91.58 91.58 91.58 1.7K
10:26 91.65 91.80 91.64 91.80 7.2K
10:27 91.83 91.92 91.75 91.75 13.0K
10:28 91.61 91.61 91.52 91.56 11.2K
10:29 91.65 91.65 91.41 91.41 8.1K
10:30 91.60 91.62 91.52 91.52 2.5K
10:31 91.55 91.55 91.40 91.46 20.4K
10:32 91.44 91.49 91.44 91.49 1.7K
10:33 91.48 91.51 91.48 91.51 1.0K
10:34 91.55 91.60 91.50 91.56 2.2K
10:35 91.56 91.64 91.54 91.64 3.2K
10:36 91.58 91.64 91.58 91.64 3.9K
10:37 91.63 91.63 91.63 91.63 0.6K
10:38 91.71 91.73 91.69 91.69 2.7K
10:39 91.75 91.76 91.72 91.76 6.8K
10:40 91.72 91.78 91.72 91.75 0.9K
10:41 91.66 91.76 91.66 91.76 5.1K
10:42 91.62 91.62 91.62 91.62 5.0K
10:43 91.61 91.62 91.54 91.54 4.9K
10:44 91.59 91.61 91.49 91.61 7.4K
10:45 91.61 91.62 91.51 91.51 7.4K
10:46 91.51 91.54 91.51 91.54 1.7K
10:47 91.57 91.57 91.56 91.56 1.9K
10:48 91.56 91.62 91.56 91.56 1.9K
10:49 91.55 91.60 91.55 91.60 1.7K
10:50 91.57 91.60 91.53 91.56 1.0K
10:51 91.49 91.49 91.47 91.47 6.4K
10:52 91.46 91.46 91.39 91.39 7.0K
10:53 91.44 91.55 91.44 91.55 4.5K
10:54 91.61 91.64 91.57 91.62 14.3K
10:55 91.57 91.57 91.57 91.57 1.4K
10:56 91.56 91.56 91.56 91.56 0.4K
10:57 91.56 91.56 91.45 91.54 15.1K
10:58 91.41 91.43 91.35 91.38 8.5K
10:59 91.54 91.54 91.44 91.44 2.7K
11:00 91.45 91.51 91.45 91.51 2.6K
11:01 91.53 91.53 91.51 91.53 5.7K
11:03 91.51 91.55 91.51 91.53 2.9K
11:04 91.50 91.62 91.50 91.60 4.4K
11:05 91.55 91.59 91.55 91.59 1.7K
11:06 91.66 91.75 91.66 91.75 5.5K
11:07 91.78 91.86 91.78 91.86 2.6K
11:08 91.91 91.91 91.79 91.79 2.8K
11:09 91.79 91.79 91.78 91.78 3.6K
11:11 91.78 91.81 91.78 91.81 2.8K
11:12 91.83 91.84 91.77 91.80 2.6K
11:13 91.82 91.86 91.80 91.85 7.5K
11:14 91.84 91.94 91.83 91.83 6.6K
11:15 91.80 91.80 91.80 91.80 2.2K
11:16 91.84 91.85 91.80 91.80 4.1K
11:17 91.87 91.87 91.87 91.87 1.1K
11:18 91.89 91.90 91.86 91.86 7.5K
11:19 91.90 91.90 91.86 91.86 4.5K
11:20 91.91 91.91 91.79 91.79 5.5K
11:21 91.88 91.90 91.88 91.90 0.8K
11:22 91.86 91.86 91.82 91.86 17.3K
11:23 91.82 91.82 91.77 91.77 2.9K
11:24 91.77 91.85 91.77 91.84 7.7K
11:25 91.80 91.80 91.76 91.76 4.5K
11:26 91.76 91.81 91.76 91.81 1.7K
11:27 91.78 91.78 91.67 91.74 13.1K
11:28 91.75 91.75 91.73 91.73 1.9K
11:29 91.72 91.72 91.72 91.72 1.0K
11:30 91.75 91.75 91.75 91.75 0.7K
11:31 91.69 91.69 91.69 91.69 0.7K
11:32 91.85 91.95 91.85 91.95 3.7K
11:33 92.00 92.04 92.00 92.04 3.6K
11:34 92.07 92.11 92.05 92.11 4.9K
11:35 92.05 92.10 92.05 92.10 1.1K
11:36 92.08 92.08 92.08 92.08 2.8K
11:37 92.02 92.05 92.02 92.05 2.0K
11:38 92.08 92.10 92.08 92.08 4.2K
11:40 92.09 92.11 91.98 92.11 8.3K
11:41 92.10 92.10 92.10 92.10 1.3K
11:42 92.11 92.11 92.11 92.11 0.8K
11:43 92.18 92.18 92.18 92.18 5.0K
11:44 92.18 92.18 92.18 92.18 0.8K
11:45 92.18 92.18 92.17 92.17 1.0K
11:46 92.23 92.23 92.16 92.16 2.5K
11:47 92.06 92.06 92.06 92.06 1.2K
11:48 92.13 92.13 92.12 92.12 1.0K
11:49 92.18 92.18 92.15 92.15 2.3K
11:50 92.22 92.22 92.22 92.22 1.2K
11:51 92.15 92.15 92.15 92.15 1.0K
11:52 92.19 92.23 92.19 92.23 1.0K
11:53 92.24 92.24 92.24 92.24 0.4K
11:54 92.23 92.23 92.23 92.23 0.7K
11:55 92.22 92.22 92.17 92.17 7.3K
11:56 92.22 92.28 92.22 92.28 9.0K
11:57 92.28 92.28 92.21 92.21 2.0K
11:58 92.27 92.29 92.18 92.18 6.1K
11:59 92.15 92.17 92.14 92.17 1.9K
12:00 92.19 92.20 92.05 92.05 3.2K
12:02 92.08 92.08 92.04 92.04 0.9K
12:03 92.00 92.00 92.00 92.00 2.5K
12:05 91.98 91.98 91.95 91.95 0.9K
12:06 91.94 91.97 91.94 91.97 1.9K
12:07 91.95 91.99 91.92 91.93 8.6K
12:08 91.96 91.97 91.92 91.97 5.6K
12:09 91.97 91.97 91.97 91.97 0.3K
12:10 91.90 91.94 91.89 91.94 2.4K
12:11 91.90 91.90 91.90 91.90 0.8K
12:12 91.97 92.04 91.97 92.04 2.0K
12:13 92.09 92.09 91.99 92.00 4.2K
12:14 92.07 92.10 92.07 92.08 3.2K
12:15 92.12 92.12 92.12 92.12 0.6K
12:16 92.13 92.13 92.11 92.11 2.1K
12:18 91.99 92.01 91.99 92.01 4.4K
12:19 92.06 92.13 92.03 92.03 6.0K
12:21 92.02 92.05 91.95 91.95 4.4K
12:22 91.91 91.91 91.84 91.84 12.8K
12:23 91.89 91.93 91.89 91.92 3.0K
12:24 91.91 91.91 91.89 91.89 1.7K
12:25 91.96 91.96 91.94 91.94 1.0K
12:26 91.94 91.94 91.90 91.90 2.4K
12:27 91.90 91.90 91.90 91.90 1.7K
12:28 91.86 91.95 91.83 91.95 21.1K
12:29 91.97 91.97 91.97 91.97 0.7K
12:30 92.03 92.03 92.02 92.02 2.6K
12:31 91.99 91.99 91.90 91.90 4.1K
12:32 91.86 91.86 91.82 91.82 1.1K
12:33 91.82 91.84 91.82 91.84 2.8K
12:34 91.84 91.84 91.70 91.70 4.0K
12:35 91.65 91.66 91.58 91.58 16.4K
12:36 91.58 91.58 91.54 91.54 3.2K
12:37 91.48 91.48 91.47 91.48 1.7K
12:38 91.49 91.58 91.38 91.57 22.3K
12:39 91.55 91.57 91.51 91.51 3.5K
12:40 91.50 91.50 91.50 91.50 1.8K
12:41 91.52 91.52 91.52 91.52 1.9K
12:42 91.60 91.76 91.60 91.76 11.0K
12:43 91.74 91.83 91.74 91.82 3.7K
12:44 91.79 91.80 91.75 91.78 3.3K
12:45 91.79 91.80 91.75 91.80 1.3K
12:46 91.79 91.79 91.72 91.72 4.0K
12:47 91.74 91.74 91.74 91.74 1.1K
12:48 91.74 91.74 91.74 91.74 0.3K
12:49 91.78 91.78 91.78 91.78 0.7K
12:50 91.82 91.82 91.80 91.80 2.5K
12:51 91.79 91.79 91.79 91.79 0.4K
12:52 91.78 91.78 91.77 91.78 1.0K
12:53 91.73 91.73 91.73 91.73 4.2K
12:54 91.71 91.71 91.55 91.56 9.8K
12:55 91.56 91.69 91.56 91.60 13.7K
12:56 91.56 91.56 91.54 91.54 1.0K
12:57 91.54 91.55 91.54 91.55 1.7K
12:58 91.55 91.55 91.52 91.52 4.1K
13:00 91.58 91.61 91.58 91.60 2.6K
13:01 91.62 91.62 91.62 91.62 2.2K
13:02 91.62 91.65 91.57 91.57 2.5K
13:03 91.60 91.65 91.60 91.64 52.3K
13:04 91.69 91.71 91.64 91.71 4.5K
13:05 91.71 91.79 91.71 91.77 2.3K
13:06 91.74 91.74 91.74 91.74 1.5K
13:08 91.76 91.76 91.76 91.76 0.3K
13:09 91.73 91.73 91.71 91.71 3.4K
13:10 91.66 91.66 91.66 91.66 1.0K
13:11 91.71 91.72 91.69 91.72 3.2K
13:12 91.69 91.69 91.69 91.69 0.7K
13:13 91.71 91.78 91.71 91.78 1.6K
13:14 91.80 91.83 91.80 91.83 1.0K
13:15 91.84 91.86 91.81 91.86 0.7K
13:16 91.84 91.84 91.81 91.83 3.9K
13:17 91.75 91.75 91.75 91.75 0.8K
13:18 91.66 91.71 91.66 91.71 1.2K
13:20 91.66 91.66 91.59 91.59 1.8K
13:21 91.59 91.65 91.51 91.60 4.4K
13:22 91.64 91.64 91.60 91.60 1.3K
13:24 91.62 91.67 91.60 91.65 6.4K
13:25 91.65 91.65 91.60 91.60 5.2K
13:26 91.61 91.65 91.61 91.65 0.8K
13:27 91.66 91.67 91.63 91.64 5.4K
13:29 91.64 91.64 91.56 91.56 6.0K
13:30 91.63 91.66 91.60 91.65 4.1K
13:31 91.68 91.73 91.68 91.71 4.4K
13:32 91.76 91.76 91.69 91.69 5.2K
13:33 91.67 91.67 91.67 91.67 0.1K
13:34 91.64 91.64 91.64 91.64 1.3K
13:35 91.68 91.68 91.68 91.68 4.7K
13:36 91.72 91.72 91.72 91.72 0.6K
13:37 91.75 91.75 91.73 91.73 3.0K
13:39 91.78 91.78 91.73 91.73 0.7K
13:40 91.71 91.75 91.71 91.75 7.2K
13:41 91.75 91.99 91.75 91.92 11.8K
13:42 91.90 92.18 91.90 92.18 14.4K
13:43 92.08 92.16 92.06 92.06 22.0K
13:44 92.22 92.27 92.22 92.27 8.5K
13:45 92.25 92.36 92.25 92.25 16.6K
13:46 92.21 92.28 92.21 92.24 22.0K
13:47 92.24 92.24 92.13 92.17 4.0K
13:48 92.07 92.11 92.05 92.11 7.1K
13:49 92.08 92.15 92.08 92.15 1.4K
13:50 92.09 92.09 92.00 92.02 2.0K
13:51 91.98 92.00 91.98 91.99 5.0K
13:52 92.03 92.03 91.98 91.98 3.7K
13:53 91.98 92.04 91.98 92.00 2.0K
13:54 92.00 92.13 92.00 92.13 5.5K
13:55 92.07 92.07 92.04 92.04 4.7K
13:56 92.05 92.05 92.01 92.01 4.3K
13:57 92.00 92.02 91.97 91.99 17.9K
13:58 92.01 92.01 91.98 91.98 4.7K
13:59 92.10 92.13 92.07 92.10 5.3K
14:00 92.29 92.73 92.29 92.48 24.7K
14:01 92.67 92.67 92.32 92.66 23.1K
14:02 92.66 93.29 92.66 93.29 30.1K
14:03 93.29 93.60 93.22 93.49 67.7K
14:04 93.41 93.82 93.41 93.82 49.9K
14:05 93.85 93.85 93.48 93.75 32.4K
14:06 93.83 93.84 93.37 93.39 66.0K
14:07 93.44 93.66 93.44 93.60 47.1K
14:08 93.57 93.75 93.57 93.71 51.6K
14:09 93.71 93.85 93.36 93.36 45.1K
14:10 93.40 93.43 93.07 93.07 25.5K
14:11 93.15 93.34 92.97 92.97 20.0K
14:12 92.95 92.97 92.73 92.73 9.6K
14:13 92.58 92.71 92.28 92.29 27.7K
14:14 92.42 92.42 92.01 92.01 22.5K
14:15 91.94 92.38 91.86 92.38 31.2K
14:16 92.41 92.64 92.30 92.58 9.8K
14:17 92.53 92.88 92.38 92.38 14.3K
14:18 92.49 92.64 92.49 92.64 7.7K
14:19 92.64 92.74 92.49 92.50 9.2K
14:20 92.46 92.53 92.17 92.17 18.2K
14:21 92.14 92.18 92.01 92.18 11.2K
14:22 92.26 92.68 92.26 92.68 11.5K
14:23 92.53 92.87 92.43 92.64 14.0K
14:24 92.67 92.75 92.66 92.75 3.5K
14:25 92.64 92.72 92.64 92.65 5.2K
14:26 92.50 92.73 92.39 92.55 5.7K
14:27 92.47 92.74 92.47 92.74 8.6K
14:28 92.79 92.89 92.79 92.86 7.5K
14:29 92.86 92.86 92.62 92.76 5.3K
14:30 92.89 92.89 92.63 92.68 7.2K
14:31 92.62 92.62 92.28 92.28 3.9K
14:32 92.26 92.26 91.87 92.14 6.2K
14:33 91.95 92.41 91.95 92.41 11.2K
14:34 92.30 92.30 92.02 92.02 6.2K
14:35 92.05 92.30 91.80 92.30 8.5K
14:36 92.30 92.37 92.04 92.04 4.5K
14:37 92.06 92.06 91.88 92.02 8.5K
14:38 92.21 92.26 92.06 92.07 7.6K
14:39 92.18 92.18 91.71 91.71 10.5K
14:40 91.64 92.02 91.64 91.91 8.7K
14:41 91.79 92.21 91.79 91.85 9.8K
14:42 91.83 91.83 91.44 91.51 18.8K
14:43 91.58 91.58 91.27 91.55 26.6K
14:44 91.54 91.54 91.32 91.37 20.7K
14:45 91.47 91.47 91.11 91.14 15.2K
14:46 91.14 91.14 90.76 90.87 44.5K
14:47 90.84 91.20 90.83 91.04 22.5K
14:48 91.06 91.53 91.06 91.53 17.0K
14:49 91.29 91.29 90.91 91.09 10.0K
14:50 90.94 91.24 90.85 90.95 24.3K
14:51 90.83 90.96 90.56 90.56 16.0K
14:52 90.60 90.60 90.34 90.36 50.5K
14:53 90.35 90.35 90.06 90.06 25.8K
14:54 90.12 90.28 90.04 90.28 9.9K
14:55 90.38 90.67 90.26 90.67 6.8K
14:56 90.61 91.00 90.61 90.90 9.1K
14:57 91.16 91.16 90.70 90.75 9.8K
14:58 90.88 91.13 90.80 90.90 7.8K
14:59 90.91 91.28 90.86 91.28 14.7K
15:00 91.37 91.37 91.12 91.12 11.6K
15:01 91.12 91.19 90.81 91.19 26.1K
15:02 91.35 91.42 91.07 91.07 7.1K
15:03 90.96 91.00 90.86 90.92 21.3K
15:04 90.89 91.00 90.87 90.95 7.8K
15:05 91.06 91.09 90.78 91.09 8.6K
15:06 91.10 91.20 91.03 91.20 7.7K
15:07 91.25 91.25 91.15 91.22 6.5K
15:08 91.36 91.39 91.35 91.36 8.6K
15:09 91.30 91.30 90.91 90.98 15.8K
15:10 90.97 91.18 90.88 90.88 24.4K
15:11 90.87 90.90 90.64 90.64 16.2K
15:12 90.65 90.68 90.51 90.55 29.3K
15:13 90.52 90.52 90.33 90.37 30.9K
15:14 90.34 90.38 90.28 90.32 29.7K
15:15 90.26 90.63 90.26 90.63 23.7K
15:16 90.55 90.87 90.54 90.80 24.8K
15:17 90.74 90.84 90.74 90.79 31.7K
15:18 90.84 90.94 90.60 90.67 33.8K
15:19 90.61 90.74 90.54 90.74 44.6K
15:20 90.74 90.97 90.71 90.97 23.6K
15:21 90.85 91.11 90.84 90.88 14.3K
15:22 90.82 90.92 90.75 90.85 29.4K
15:23 90.82 91.00 90.82 91.00 8.5K
15:24 90.97 91.08 90.96 91.05 7.6K
15:25 91.06 91.13 90.96 90.96 17.8K
15:26 90.99 91.00 90.91 90.92 6.8K
15:27 90.92 91.05 90.88 91.05 18.1K
15:28 91.10 91.17 91.05 91.17 9.6K
15:29 91.15 91.15 91.08 91.08 7.7K
15:30 91.05 91.16 91.01 91.06 45.1K
15:31 91.06 91.06 90.68 90.72 13.0K
15:32 90.69 90.77 90.64 90.76 9.2K
15:33 90.73 90.86 90.66 90.66 14.7K
15:34 90.62 90.70 90.53 90.70 6.7K
15:35 90.78 91.05 90.78 91.05 10.6K
15:36 91.06 91.19 91.06 91.15 14.1K
15:37 91.10 91.12 90.77 90.77 17.1K
15:38 90.83 90.99 90.83 90.99 5.9K
15:39 90.99 90.99 90.84 90.84 18.2K
15:40 90.80 90.90 90.80 90.90 6.8K
15:41 90.84 90.92 90.82 90.82 5.7K
15:42 90.83 90.91 90.80 90.80 7.8K
15:43 90.88 90.88 90.77 90.86 3.2K
15:44 90.89 90.89 90.81 90.81 10.4K
15:45 90.86 90.93 90.80 90.80 11.9K
15:46 90.65 90.79 90.65 90.75 11.1K
15:47 90.76 90.89 90.74 90.89 10.5K
15:48 90.92 91.12 90.92 91.12 31.1K
15:49 91.16 91.16 91.02 91.02 11.1K
15:50 90.98 91.00 90.75 90.85 16.3K
15:51 90.85 90.90 90.74 90.78 9.6K
15:52 90.71 90.71 90.62 90.63 11.5K
15:53 90.63 90.64 90.57 90.62 14.5K
15:54 90.59 90.73 90.59 90.65 29.3K
15:55 90.73 90.73 90.32 90.46 45.7K
15:56 90.47 90.48 90.27 90.29 46.2K
15:57 90.28 90.35 90.28 90.31 31.4K
15:58 90.34 90.34 90.32 90.34 54.7K
15:59 90.37 90.37 90.32 90.32 666.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available