Zillow C

Z
🏛️ usa →
76.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 68.46 68.85 68.46 68.81 26.4K
09:31 68.65 69.03 68.65 69.03 3.6K
09:32 69.01 69.18 68.90 69.18 2.7K
09:33 69.23 69.30 69.07 69.07 0.9K
09:34 69.21 69.40 68.96 68.96 5.8K
09:35 69.04 69.04 68.54 68.54 3.5K
09:36 68.55 68.94 68.55 68.82 2.8K
09:37 68.69 68.69 68.69 68.69 1.5K
09:38 68.83 69.07 68.83 68.89 5.7K
09:39 68.96 68.96 68.88 68.88 0.6K
09:40 68.97 69.21 68.97 69.21 14.7K
09:41 69.25 69.42 69.25 69.30 5.1K
09:42 69.39 69.40 69.29 69.33 3.9K
09:43 69.38 69.38 69.20 69.26 2.7K
09:44 69.26 69.26 69.20 69.20 5.4K
09:45 69.21 69.26 69.18 69.18 3.7K
09:46 69.18 69.23 69.18 69.23 3.3K
09:47 69.34 69.39 69.30 69.39 3.1K
09:48 69.37 69.46 69.29 69.32 5.0K
09:49 69.31 69.31 69.22 69.22 3.6K
09:50 69.26 69.33 69.21 69.23 6.3K
09:51 69.22 69.22 69.22 69.22 0.4K
09:52 69.28 69.28 68.91 69.01 3.8K
09:53 68.92 68.92 68.73 68.75 10.8K
09:54 68.76 68.76 68.66 68.66 4.1K
09:55 68.65 68.79 68.65 68.75 5.6K
09:56 68.69 68.69 68.53 68.53 2.0K
09:57 68.53 68.63 68.53 68.58 8.4K
09:58 68.64 68.71 68.64 68.65 8.1K
09:59 68.66 68.66 68.66 68.66 0.5K
10:00 68.44 68.69 68.41 68.62 13.9K
10:01 68.59 68.65 68.50 68.50 7.2K
10:02 68.41 68.51 68.41 68.46 1.7K
10:03 68.59 68.61 68.56 68.56 8.9K
10:04 68.54 68.54 68.43 68.44 1.3K
10:05 68.44 68.53 68.44 68.46 3.6K
10:06 68.38 68.38 68.35 68.35 1.3K
10:07 68.31 68.33 68.26 68.27 9.7K
10:08 68.30 68.30 68.23 68.23 1.8K
10:09 68.24 68.30 68.24 68.25 2.7K
10:10 68.29 68.36 68.23 68.24 8.1K
10:11 68.24 68.33 68.24 68.31 11.9K
10:12 68.38 68.39 68.34 68.36 14.3K
10:13 68.34 68.34 68.24 68.28 16.2K
10:14 68.26 68.29 68.21 68.29 5.1K
10:15 68.32 68.47 68.32 68.40 10.0K
10:16 68.40 68.44 68.40 68.43 3.5K
10:17 68.43 68.47 68.43 68.43 10.4K
10:18 68.36 68.42 68.34 68.40 9.8K
10:19 68.38 68.41 68.34 68.39 3.3K
10:20 68.43 68.45 68.39 68.42 8.2K
10:21 68.44 68.46 68.39 68.43 6.0K
10:22 68.42 68.50 68.41 68.45 6.2K
10:23 68.45 68.50 68.39 68.39 3.7K
10:24 68.37 68.49 68.37 68.49 4.2K
10:25 68.48 68.55 68.48 68.55 2.4K
10:26 68.52 68.55 68.47 68.47 3.9K
10:27 68.46 68.52 68.43 68.43 3.4K
10:28 68.40 68.40 68.34 68.35 3.8K
10:29 68.40 68.45 68.39 68.39 8.4K
10:30 68.41 68.45 68.41 68.41 4.2K
10:31 68.46 68.46 68.46 68.46 1.7K
10:32 68.45 68.45 68.43 68.43 3.0K
10:33 68.43 68.43 68.36 68.39 5.9K
10:34 68.40 68.48 68.40 68.47 3.1K
10:35 68.44 68.48 68.43 68.45 2.3K
10:36 68.49 68.56 68.49 68.56 5.2K
10:37 68.54 68.54 68.54 68.54 0.6K
10:38 68.52 68.69 68.50 68.68 5.1K
10:39 68.77 68.78 68.73 68.76 4.8K
10:40 68.76 68.76 68.68 68.71 1.8K
10:41 68.70 68.75 68.65 68.75 4.6K
10:42 68.80 68.86 68.80 68.83 7.9K
10:43 68.82 68.92 68.82 68.90 3.5K
10:44 68.90 68.90 68.81 68.84 3.3K
10:45 68.80 68.80 68.76 68.76 2.1K
10:46 68.73 68.77 68.73 68.77 0.2K
10:47 68.74 68.82 68.72 68.72 1.1K
10:48 68.72 68.72 68.65 68.65 6.3K
10:49 68.68 68.70 68.66 68.70 5.0K
10:50 68.75 68.77 68.75 68.75 3.1K
10:51 68.78 68.81 68.76 68.76 3.0K
10:52 68.83 68.90 68.83 68.86 5.0K
10:53 68.82 68.84 68.82 68.83 0.7K
10:54 68.88 68.91 68.88 68.91 2.3K
10:55 68.91 68.97 68.91 68.93 4.3K
10:56 68.95 68.99 68.93 68.93 4.3K
10:57 68.91 68.91 68.91 68.91 0.4K
10:58 68.91 68.91 68.91 68.91 0.4K
10:59 68.98 69.04 68.98 69.04 6.3K
11:00 69.00 69.09 69.00 69.09 7.4K
11:01 69.08 69.16 69.08 69.14 3.4K
11:02 69.21 69.21 69.21 69.21 0.9K
11:03 69.26 69.31 69.26 69.30 8.4K
11:04 69.32 69.32 69.13 69.13 3.0K
11:05 69.20 69.27 69.20 69.21 6.8K
11:06 69.21 69.21 69.21 69.21 0.3K
11:07 69.28 69.28 69.27 69.27 1.5K
11:08 69.25 69.32 69.25 69.32 3.2K
11:09 69.32 69.32 69.29 69.31 1.4K
11:10 69.27 69.32 69.24 69.32 3.9K
11:11 69.32 69.34 69.30 69.34 3.0K
11:12 69.35 69.36 69.31 69.35 2.5K
11:13 69.35 69.38 69.35 69.38 0.4K
11:14 69.38 69.47 69.38 69.47 5.5K
11:15 69.49 69.49 69.41 69.42 1.9K
11:16 69.47 69.59 69.47 69.59 6.7K
11:17 69.57 69.62 69.57 69.62 3.7K
11:18 69.62 69.66 69.62 69.64 5.9K
11:19 69.63 69.65 69.56 69.59 5.5K
11:20 69.57 69.57 69.49 69.49 2.7K
11:21 69.51 69.51 69.44 69.44 34.4K
11:22 69.55 69.60 69.55 69.58 8.0K
11:23 69.60 69.60 69.57 69.57 2.1K
11:24 69.52 69.56 69.52 69.56 4.5K
11:25 69.58 69.59 69.56 69.56 2.7K
11:26 69.53 69.53 69.53 69.53 0.4K
11:27 69.56 69.56 69.53 69.54 1.6K
11:28 69.57 69.57 69.54 69.54 1.7K
11:29 69.48 69.51 69.45 69.49 4.1K
11:30 69.50 69.50 69.48 69.48 0.7K
11:31 69.47 69.47 69.42 69.44 1.2K
11:32 69.44 69.47 69.44 69.46 4.4K
11:33 69.47 69.47 69.47 69.47 0.2K
11:34 69.47 69.51 69.42 69.42 4.3K
11:35 69.40 69.40 69.37 69.39 1.2K
11:36 69.47 69.49 69.45 69.49 2.7K
11:37 69.47 69.47 69.42 69.42 1.4K
11:38 69.42 69.53 69.42 69.49 5.2K
11:39 69.47 69.47 69.38 69.38 104.0K
11:40 69.37 69.37 69.35 69.35 3.6K
11:41 69.30 69.37 69.30 69.34 23.6K
11:42 69.32 69.32 69.32 69.32 0.4K
11:43 69.32 69.43 69.32 69.38 6.8K
11:44 69.49 69.49 69.49 69.49 3.0K
11:45 69.52 69.52 69.49 69.49 0.5K
11:46 69.52 69.58 69.50 69.58 2.9K
11:47 69.51 69.55 69.48 69.55 2.8K
11:48 69.52 69.65 69.52 69.65 2.8K
11:49 69.68 69.71 69.60 69.61 7.7K
11:50 69.62 69.66 69.62 69.64 2.3K
11:51 69.64 69.64 69.54 69.54 2.4K
11:52 69.54 69.59 69.54 69.56 2.6K
11:53 69.59 69.70 69.58 69.67 5.2K
11:54 69.63 69.63 69.62 69.62 2.3K
11:55 69.59 69.59 69.59 69.59 0.5K
11:56 69.65 69.65 69.63 69.63 0.9K
11:57 69.62 69.66 69.59 69.66 0.9K
11:58 69.68 69.68 69.63 69.63 0.9K
11:59 69.63 69.63 69.63 69.63 0.5K
12:00 69.61 69.63 69.59 69.58 2.2K
12:01 69.63 69.68 69.63 69.68 3.7K
12:02 69.72 69.72 69.71 69.71 2.0K
12:03 69.66 69.67 69.62 69.62 1.6K
12:04 69.73 69.74 69.70 69.74 2.1K
12:05 69.78 69.78 69.72 69.78 2.1K
12:06 69.73 69.73 69.73 69.73 1.2K
12:07 69.77 69.77 69.74 69.74 0.6K
12:08 69.74 69.80 69.74 69.75 2.4K
12:09 69.76 69.76 69.73 69.75 0.7K
12:10 69.75 69.77 69.75 69.77 1.4K
12:11 69.80 69.82 69.73 69.82 5.1K
12:12 69.84 69.86 69.84 69.86 6.4K
12:13 69.89 69.96 69.89 69.93 10.4K
12:14 69.95 70.07 69.92 70.07 36.1K
12:15 70.07 70.07 70.02 70.04 2.8K
12:16 70.04 70.08 70.04 70.07 2.1K
12:17 70.07 70.08 70.07 70.08 1.2K
12:18 70.09 70.12 70.09 70.12 1.3K
12:19 70.10 70.10 70.10 70.10 0.5K
12:20 70.10 70.23 70.10 70.22 2.7K
12:21 70.21 70.25 70.12 70.12 8.0K
12:22 70.10 70.10 70.05 70.05 3.9K
12:23 70.06 70.06 70.06 70.06 0.3K
12:24 70.11 70.11 69.99 70.00 3.1K
12:25 69.99 70.03 69.99 70.00 8.5K
12:26 69.99 69.99 69.96 69.97 5.5K
12:27 69.97 69.97 69.93 69.93 6.8K
12:28 69.89 69.90 69.83 69.83 6.4K
12:29 69.82 69.83 69.70 69.70 5.6K
12:30 69.70 69.75 69.65 69.65 3.5K
12:31 69.64 69.71 69.64 69.67 4.9K
12:32 69.70 69.75 69.70 69.75 1.3K
12:33 69.72 69.72 69.69 69.69 1.7K
12:34 69.63 69.63 69.57 69.60 3.3K
12:35 69.58 69.58 69.57 69.57 2.7K
12:36 69.57 69.57 69.50 69.52 2.9K
12:37 69.52 69.58 69.52 69.58 7.0K
12:38 69.59 69.59 69.58 69.58 0.8K
12:39 69.58 69.58 69.54 69.54 10.1K
12:40 69.55 69.60 69.55 69.60 2.8K
12:41 69.59 69.59 69.50 69.50 20.5K
12:42 69.48 69.48 69.40 69.41 3.9K
12:43 69.40 69.40 69.31 69.36 4.6K
12:44 69.35 69.36 69.30 69.30 3.4K
12:45 69.23 69.25 69.23 69.25 0.8K
12:46 69.28 69.29 69.28 69.29 4.6K
12:47 69.28 69.30 69.28 69.28 2.6K
12:48 69.28 69.28 69.28 69.28 1.0K
12:49 69.25 69.36 69.22 69.36 6.4K
12:50 69.33 69.35 69.29 69.29 7.2K
12:51 69.30 69.44 69.30 69.44 27.1K
12:52 69.39 69.42 69.39 69.42 0.2K
12:53 69.42 69.58 69.42 69.54 4.1K
12:54 69.48 69.48 69.48 69.48 1.2K
12:55 69.58 69.59 69.56 69.56 1.0K
12:56 69.58 69.62 69.58 69.62 1.3K
12:57 69.58 69.62 69.58 69.62 2.5K
12:58 69.61 69.64 69.59 69.64 1.2K
12:59 69.61 69.61 69.47 69.47 3.2K
13:00 69.41 69.45 69.41 69.43 1.5K
13:01 69.46 69.56 69.45 69.56 1.6K
13:02 69.58 69.58 69.58 69.58 1.3K
13:03 69.56 69.56 69.52 69.53 1.2K
13:04 69.49 69.49 69.49 69.49 0.4K
13:05 69.48 69.53 69.48 69.48 1.9K
13:06 69.50 69.50 69.44 69.50 2.3K
13:07 69.47 69.52 69.47 69.52 1.8K
13:09 69.52 69.56 69.52 69.52 1.6K
13:10 69.53 69.53 69.53 69.53 1.3K
13:11 69.53 69.57 69.53 69.53 2.0K
13:12 69.54 69.59 69.48 69.48 1.8K
13:13 69.48 69.51 69.46 69.51 1.8K
13:14 69.50 69.58 69.50 69.58 2.0K
13:15 69.57 69.57 69.57 69.57 0.6K
13:16 69.61 69.61 69.58 69.58 4.6K
13:17 69.58 69.58 69.54 69.56 5.8K
13:19 69.50 69.53 69.47 69.47 2.0K
13:21 69.49 69.49 69.49 69.49 0.8K
13:22 69.45 69.45 69.45 69.45 0.2K
13:23 69.47 69.47 69.42 69.43 3.3K
13:24 69.46 69.50 69.46 69.50 1.3K
13:25 69.49 69.49 69.49 69.49 0.3K
13:26 69.51 69.51 69.44 69.44 2.7K
13:27 69.47 69.50 69.46 69.46 2.3K
13:28 69.45 69.45 69.45 69.45 1.5K
13:29 69.45 69.45 69.45 69.44 1.1K
13:30 69.44 69.54 69.44 69.54 2.8K
13:31 69.56 69.66 69.56 69.64 4.3K
13:32 69.66 69.70 69.65 69.67 2.7K
13:33 69.67 69.67 69.56 69.56 4.3K
13:34 69.56 69.61 69.54 69.54 2.3K
13:35 69.56 69.60 69.56 69.60 2.0K
13:36 69.57 69.58 69.57 69.58 1.5K
13:37 69.58 69.61 69.58 69.61 1.0K
13:38 69.62 69.64 69.62 69.63 2.8K
13:39 69.66 69.68 69.66 69.68 1.0K
13:40 69.64 69.68 69.64 69.68 2.9K
13:41 69.66 69.74 69.66 69.74 1.9K
13:42 69.78 69.78 69.75 69.75 1.3K
13:43 69.65 69.65 69.56 69.56 0.9K
13:44 69.56 69.56 69.52 69.53 1.5K
13:45 69.57 69.60 69.57 69.59 11.0K
13:46 69.59 69.70 69.59 69.70 3.8K
13:47 69.70 69.70 69.66 69.66 1.5K
13:48 69.66 69.66 69.66 69.66 0.7K
13:49 69.66 69.66 69.66 69.66 0.7K
13:50 69.66 69.71 69.66 69.69 2.6K
13:51 69.70 69.74 69.70 69.74 2.2K
13:52 69.76 69.76 69.67 69.67 4.5K
13:53 69.61 69.62 69.61 69.62 1.1K
13:54 69.65 69.65 69.59 69.59 1.8K
13:55 69.55 69.55 69.55 69.55 3.2K
13:56 69.54 69.54 69.54 69.54 1.0K
13:57 69.61 69.61 69.61 69.61 0.8K
13:58 69.64 69.64 69.64 69.64 0.7K
13:59 69.60 69.60 69.53 69.53 2.1K
14:00 69.56 69.56 69.46 69.49 4.2K
14:01 69.43 69.44 69.39 69.39 0.9K
14:02 69.28 69.30 69.27 69.27 3.3K
14:03 69.27 69.27 69.27 69.27 0.6K
14:04 69.26 69.31 69.26 69.31 1.2K
14:05 69.30 69.30 69.29 69.29 2.0K
14:06 69.24 69.24 69.24 69.24 1.2K
14:07 69.19 69.19 69.17 69.17 1.6K
14:08 69.12 69.12 69.10 69.10 4.2K
14:09 69.13 69.13 69.06 69.08 1.4K
14:10 69.08 69.10 69.08 69.10 1.7K
14:11 69.09 69.11 69.09 69.10 6.2K
14:12 69.08 69.17 69.08 69.17 4.6K
14:13 69.17 69.19 69.17 69.19 1.7K
14:14 69.20 69.20 69.20 69.20 0.3K
14:15 69.20 69.24 69.20 69.24 1.0K
14:16 69.20 69.20 69.11 69.11 4.1K
14:17 69.13 69.13 69.13 69.13 1.0K
14:18 69.08 69.08 69.07 69.07 1.5K
14:19 69.11 69.11 69.11 69.11 1.4K
14:20 69.14 69.14 69.14 69.14 1.6K
14:21 69.07 69.07 69.07 69.07 0.7K
14:22 69.06 69.06 69.03 69.03 1.5K
14:23 69.02 69.03 69.02 69.03 26.8K
14:24 69.00 69.03 69.00 69.03 4.5K
14:25 69.00 69.02 69.00 69.02 7.0K
14:26 69.04 69.10 69.04 69.10 2.4K
14:27 69.12 69.12 69.05 69.06 3.6K
14:28 69.07 69.15 69.07 69.15 1.6K
14:29 69.16 69.16 69.15 69.15 0.9K
14:30 69.16 69.16 69.15 69.15 0.3K
14:31 69.17 69.28 69.17 69.28 1.9K
14:32 69.31 69.33 69.29 69.33 2.9K
14:33 69.32 69.32 69.29 69.32 2.7K
14:34 69.26 69.27 69.25 69.26 1.4K
14:35 69.28 69.28 69.24 69.24 1.2K
14:36 69.31 69.31 69.31 69.31 1.2K
14:37 69.32 69.32 69.32 69.32 0.6K
14:38 69.28 69.29 69.28 69.29 2.0K
14:39 69.24 69.24 69.24 69.24 1.6K
14:40 69.24 69.24 69.24 69.24 0.5K
14:41 69.25 69.25 69.21 69.23 2.4K
14:42 69.26 69.26 69.19 69.19 1.8K
14:43 69.16 69.17 69.16 69.17 1.5K
14:44 69.21 69.23 69.21 69.23 3.0K
14:45 69.26 69.26 69.20 69.20 2.0K
14:46 69.26 69.26 69.22 69.22 0.5K
14:47 69.22 69.22 69.21 69.21 1.2K
14:48 69.19 69.19 69.19 69.19 0.8K
14:49 69.13 69.15 69.13 69.15 1.6K
14:50 69.16 69.16 69.16 69.16 0.6K
14:51 69.17 69.17 69.17 69.17 0.9K
14:52 69.11 69.13 69.07 69.07 2.0K
14:53 69.14 69.15 69.14 69.15 2.1K
14:54 69.21 69.21 69.21 69.21 0.6K
14:55 69.24 69.35 69.24 69.35 1.9K
14:56 69.37 69.38 69.30 69.34 4.5K
14:57 69.33 69.33 69.33 69.33 0.5K
14:58 69.31 69.36 69.28 69.28 2.3K
14:59 69.31 69.31 69.31 69.31 0.7K
15:00 69.31 69.34 69.31 69.34 1.3K
15:01 69.38 69.41 69.38 69.41 1.1K
15:02 69.42 69.42 69.36 69.36 2.8K
15:03 69.39 69.43 69.38 69.38 1.4K
15:05 69.42 69.47 69.39 69.47 1.9K
15:06 69.49 69.54 69.49 69.50 1.9K
15:07 69.48 69.49 69.48 69.49 0.8K
15:08 69.46 69.46 69.42 69.42 3.4K
15:09 69.37 69.42 69.36 69.36 1.6K
15:10 69.36 69.37 69.36 69.37 1.6K
15:11 69.35 69.40 69.35 69.40 1.7K
15:12 69.39 69.43 69.38 69.43 1.6K
15:13 69.40 69.44 69.40 69.43 2.6K
15:14 69.43 69.45 69.40 69.45 3.4K
15:15 69.49 69.49 69.47 69.47 0.7K
15:16 69.49 69.55 69.49 69.50 2.0K
15:17 69.48 69.48 69.48 69.48 1.5K
15:18 69.48 69.48 69.43 69.43 1.5K
15:19 69.43 69.44 69.41 69.44 1.8K
15:20 69.45 69.48 69.45 69.48 2.1K
15:21 69.51 69.51 69.51 69.51 0.8K
15:22 69.51 69.54 69.51 69.54 0.9K
15:23 69.54 69.59 69.54 69.59 4.0K
15:24 69.59 69.59 69.55 69.59 3.4K
15:26 69.60 69.60 69.57 69.58 2.0K
15:27 69.62 69.64 69.62 69.64 1.5K
15:28 69.60 69.60 69.60 69.60 1.0K
15:29 69.56 69.56 69.49 69.49 3.7K
15:30 69.51 69.51 69.49 69.49 2.3K
15:31 69.50 69.55 69.50 69.52 3.8K
15:32 69.57 69.70 69.57 69.67 7.7K
15:33 69.70 69.73 69.70 69.73 1.5K
15:34 69.69 69.69 69.60 69.60 2.3K
15:35 69.59 69.68 69.59 69.68 2.9K
15:36 69.68 69.68 69.68 69.68 4.1K
15:37 69.63 69.65 69.63 69.65 1.0K
15:38 69.60 69.67 69.60 69.67 4.3K
15:39 69.68 69.69 69.64 69.64 3.3K
15:40 69.69 69.69 69.69 69.69 2.3K
15:41 69.69 69.73 69.68 69.72 5.4K
15:42 69.69 69.69 69.65 69.66 5.4K
15:43 69.65 69.69 69.65 69.68 6.4K
15:44 69.69 69.71 69.68 69.69 7.7K
15:45 69.67 69.73 69.67 69.73 4.2K
15:46 69.74 69.75 69.69 69.69 7.6K
15:47 69.73 69.80 69.73 69.80 3.5K
15:48 69.78 69.78 69.72 69.72 6.3K
15:49 69.72 69.76 69.70 69.76 3.8K
15:50 69.79 69.79 69.72 69.75 16.4K
15:51 69.75 69.75 69.57 69.62 14.8K
15:52 69.61 69.64 69.58 69.61 16.8K
15:53 69.63 69.77 69.63 69.77 19.8K
15:54 69.78 69.86 69.75 69.80 37.8K
15:55 69.75 69.78 69.65 69.67 23.7K
15:56 69.65 69.67 69.61 69.65 24.5K
15:57 69.68 69.73 69.66 69.72 28.8K
15:58 69.74 69.75 69.71 69.75 39.3K
15:59 69.75 69.79 69.74 69.77 439.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available