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 69.00 69.29 69.00 69.29 16.7K
09:31 69.26 69.50 69.26 69.26 1.2K
09:32 69.51 69.82 69.41 69.82 20.0K
09:33 69.75 69.95 69.50 69.92 2.4K
09:34 69.73 69.95 69.73 69.95 4.6K
09:35 69.67 69.77 69.67 69.73 1.2K
09:36 69.71 69.77 69.71 69.77 1.1K
09:37 70.40 70.41 70.37 70.40 18.6K
09:38 70.49 70.59 70.48 70.48 5.2K
09:39 70.63 70.63 70.63 70.63 0.5K
09:40 70.34 70.34 70.21 70.21 5.1K
09:41 70.29 70.29 70.15 70.15 1.3K
09:42 70.19 70.19 70.00 70.00 7.4K
09:43 70.00 70.00 69.92 70.00 3.7K
09:44 70.07 70.07 70.07 70.07 1.5K
09:45 70.13 70.13 70.13 70.13 0.3K
09:46 70.31 70.53 70.31 70.53 3.0K
09:47 70.41 70.48 70.20 70.20 5.2K
09:48 70.33 70.33 70.33 70.33 1.8K
09:49 70.41 70.41 70.41 70.41 0.2K
09:50 70.46 70.46 70.29 70.46 4.6K
09:51 70.45 70.68 70.40 70.48 4.5K
09:52 70.51 70.52 70.51 70.52 1.2K
09:53 70.49 70.49 70.49 70.49 0.3K
09:54 70.40 70.40 70.30 70.30 1.7K
09:55 70.31 70.31 70.31 70.31 1.0K
09:56 70.31 70.48 70.31 70.48 2.1K
09:57 70.45 70.52 70.45 70.50 1.7K
09:58 70.49 70.49 70.45 70.44 4.1K
09:59 70.44 70.44 70.37 70.36 8.6K
10:00 70.22 70.59 70.12 70.59 10.0K
10:01 70.69 70.87 70.69 70.76 3.6K
10:02 70.85 70.85 70.75 70.75 0.7K
10:03 70.76 70.76 70.76 70.76 0.1K
10:04 70.87 71.00 70.87 71.00 3.9K
10:05 70.95 70.95 70.95 70.95 1.5K
10:06 70.92 70.92 70.81 70.81 5.8K
10:07 70.75 70.75 70.62 70.64 9.2K
10:08 70.61 70.61 70.59 70.59 0.9K
10:09 70.49 70.53 70.41 70.47 4.6K
10:10 70.45 70.45 70.38 70.44 1.4K
10:11 70.34 70.34 70.26 70.26 1.2K
10:12 70.40 70.43 70.39 70.39 1.5K
10:13 70.39 70.40 70.39 70.40 0.6K
10:14 70.35 70.43 70.35 70.43 1.4K
10:15 70.34 70.34 70.26 70.26 0.4K
10:16 70.33 70.33 70.33 70.33 0.4K
10:17 70.39 70.45 70.39 70.43 2.9K
10:18 70.51 70.51 70.46 70.46 1.5K
10:19 70.46 70.46 70.33 70.33 4.4K
10:20 70.46 70.55 70.45 70.55 3.4K
10:21 70.50 70.50 70.50 70.50 3.4K
10:22 70.50 70.50 70.50 70.50 0.7K
10:23 70.50 70.53 70.42 70.53 6.6K
10:24 70.53 70.60 70.53 70.56 5.0K
10:25 70.57 70.57 70.57 70.57 1.1K
10:26 70.46 70.46 70.46 70.46 0.3K
10:27 70.45 70.45 70.36 70.41 2.1K
10:28 70.39 70.39 70.32 70.32 4.5K
10:29 70.38 70.38 70.38 70.38 0.3K
10:30 70.39 70.43 70.39 70.39 0.8K
10:31 70.43 70.60 70.43 70.60 4.6K
10:32 70.59 70.80 70.59 70.72 1.4K
10:33 70.67 70.69 70.67 70.68 2.5K
10:35 70.61 70.61 70.52 70.52 3.9K
10:36 70.52 70.63 70.52 70.63 2.9K
10:38 70.59 70.59 70.54 70.56 1.6K
10:39 70.64 70.72 70.64 70.72 1.7K
10:40 70.66 70.72 70.66 70.66 2.0K
10:41 70.66 70.74 70.66 70.68 1.3K
10:42 70.64 70.64 70.64 70.64 2.2K
10:43 70.59 70.59 70.59 70.59 0.3K
10:44 70.61 70.61 70.54 70.57 3.5K
10:45 70.63 70.66 70.60 70.63 10.1K
10:46 70.59 70.70 70.59 70.65 2.8K
10:47 70.56 70.59 70.52 70.59 12.4K
10:48 70.59 70.60 70.59 70.60 1.2K
10:49 70.52 70.60 70.52 70.60 1.0K
10:50 70.60 70.65 70.56 70.56 3.6K
10:51 70.58 70.61 70.56 70.56 1.5K
10:52 70.56 70.60 70.56 70.59 2.2K
10:53 70.59 70.60 70.54 70.54 2.1K
10:54 70.55 70.55 70.51 70.52 2.7K
10:55 70.49 70.60 70.47 70.60 3.4K
10:56 70.53 70.65 70.53 70.63 2.3K
10:57 70.66 70.66 70.66 70.66 1.3K
10:58 70.70 70.70 70.65 70.65 2.9K
10:59 70.66 70.66 70.66 70.66 0.2K
11:00 70.65 70.65 70.48 70.55 3.0K
11:01 70.54 70.54 70.54 70.54 0.3K
11:02 70.54 70.66 70.54 70.66 7.6K
11:03 70.68 70.68 70.68 70.68 0.7K
11:04 70.70 70.72 70.70 70.72 2.4K
11:06 70.63 70.63 70.63 70.63 0.2K
11:07 70.62 70.62 70.62 70.62 3.7K
11:08 70.62 70.62 70.62 70.62 3.5K
11:09 70.68 70.68 70.68 70.68 1.2K
11:10 70.62 70.62 70.62 70.62 2.7K
11:11 70.62 70.62 70.59 70.59 4.3K
11:12 70.55 70.55 70.55 70.55 0.9K
11:13 70.54 70.54 70.42 70.48 8.8K
11:14 70.48 70.48 70.45 70.46 2.7K
11:15 70.46 70.46 70.46 70.46 1.5K
11:16 70.43 70.43 70.35 70.35 9.5K
11:17 70.36 70.36 70.36 70.36 1.4K
11:18 70.43 70.43 70.43 70.43 1.4K
11:19 70.44 70.44 70.44 70.44 2.6K
11:20 70.50 70.50 70.50 70.50 4.5K
11:21 70.54 70.54 70.51 70.51 1.9K
11:22 70.55 70.57 70.55 70.57 4.4K
11:23 70.54 70.56 70.54 70.56 1.4K
11:24 70.60 70.61 70.58 70.58 2.3K
11:25 70.62 70.62 70.62 70.62 1.2K
11:26 70.68 70.70 70.67 70.70 2.2K
11:27 70.68 70.71 70.68 70.71 2.4K
11:28 70.74 70.81 70.74 70.76 3.1K
11:29 70.70 70.77 70.70 70.77 3.2K
11:30 70.77 70.77 70.71 70.76 4.4K
11:31 70.77 70.77 70.77 70.77 0.5K
11:32 70.86 70.93 70.81 70.92 5.1K
11:33 70.87 70.97 70.87 70.97 7.9K
11:34 70.94 70.94 70.92 70.92 2.3K
11:35 70.96 70.96 70.82 70.82 24.6K
11:36 70.87 70.87 70.87 70.87 1.8K
11:37 70.84 70.84 70.84 70.84 1.4K
11:38 70.84 70.85 70.84 70.84 4.1K
11:39 70.86 70.86 70.84 70.83 3.1K
11:40 70.82 70.84 70.78 70.78 8.8K
11:41 70.78 70.78 70.51 70.53 7.3K
11:42 70.54 70.54 70.54 70.54 3.8K
11:43 70.54 70.54 70.42 70.42 4.0K
11:44 70.47 70.47 70.35 70.35 3.9K
11:45 70.36 70.36 70.31 70.32 5.0K
11:46 70.33 70.39 70.33 70.35 7.8K
11:47 70.36 70.46 70.36 70.46 28.7K
11:48 70.39 70.41 70.38 70.38 2.0K
11:49 70.35 70.39 70.33 70.33 5.6K
11:50 70.40 70.40 70.31 70.31 3.1K
11:51 70.32 70.32 70.24 70.29 4.9K
11:52 70.24 70.36 70.24 70.31 6.4K
11:53 70.31 70.34 70.30 70.34 6.0K
11:54 70.34 70.43 70.34 70.39 7.4K
11:55 70.39 70.44 70.39 70.43 6.3K
11:56 70.43 70.43 70.39 70.40 2.7K
11:57 70.40 70.47 70.40 70.43 5.6K
11:58 70.44 70.50 70.44 70.48 5.6K
11:59 70.46 70.46 70.42 70.42 6.9K
12:00 70.39 70.39 70.33 70.35 4.8K
12:01 70.35 70.41 70.35 70.39 5.5K
12:02 70.44 70.46 70.40 70.46 4.6K
12:03 70.47 70.47 70.42 70.43 5.5K
12:04 70.43 70.43 70.42 70.42 3.7K
12:05 70.43 70.43 70.42 70.43 4.2K
12:06 70.44 70.47 70.43 70.43 2.3K
12:07 70.43 70.53 70.43 70.53 5.5K
12:08 70.53 70.53 70.50 70.51 2.9K
12:09 70.51 70.51 70.51 70.51 2.5K
12:10 70.51 70.62 70.51 70.60 4.6K
12:11 70.60 70.71 70.60 70.71 4.8K
12:12 70.71 70.78 70.71 70.78 1.6K
12:13 70.77 70.77 70.69 70.72 4.0K
12:14 70.69 70.74 70.67 70.74 3.5K
12:15 70.74 70.75 70.74 70.75 2.6K
12:16 70.78 70.78 70.75 70.75 3.5K
12:17 70.75 70.82 70.75 70.82 4.0K
12:18 70.83 70.83 70.79 70.81 2.8K
12:19 70.80 70.83 70.79 70.83 6.3K
12:20 70.81 70.86 70.81 70.86 3.0K
12:21 70.84 70.87 70.84 70.86 2.4K
12:22 70.87 70.94 70.87 70.93 3.8K
12:23 70.92 70.93 70.92 70.92 2.4K
12:24 70.92 70.93 70.89 70.91 3.7K
12:25 70.89 70.92 70.87 70.90 5.5K
12:26 70.89 70.98 70.89 70.98 4.5K
12:27 70.96 70.97 70.96 70.96 3.4K
12:28 70.96 71.00 70.96 70.98 5.6K
12:29 70.98 71.04 70.98 71.02 10.5K
12:30 71.08 71.08 71.08 71.08 1.0K
12:31 71.11 71.19 71.11 71.19 1.6K
12:32 71.23 71.28 71.23 71.25 2.1K
12:33 71.26 71.26 71.23 71.23 1.5K
12:34 71.23 71.25 71.23 71.25 2.0K
12:35 71.19 71.19 71.19 71.19 1.3K
12:36 71.22 71.22 71.14 71.16 2.4K
12:37 71.04 71.05 71.04 71.05 1.8K
12:38 71.05 71.11 71.05 71.11 1.2K
12:39 71.12 71.15 71.12 71.15 0.5K
12:40 71.17 71.17 71.11 71.11 1.7K
12:41 71.15 71.15 71.13 71.13 1.2K
12:42 71.12 71.19 71.12 71.19 2.3K
12:43 71.15 71.18 71.15 71.18 2.4K
12:46 71.18 71.18 71.13 71.13 2.3K
12:47 71.19 71.19 71.19 71.19 1.7K
12:48 71.29 71.29 71.29 71.29 0.9K
12:49 71.35 71.35 71.35 71.35 1.0K
12:50 71.47 71.47 71.47 71.47 0.3K
12:51 71.47 71.47 71.45 71.45 2.1K
12:52 71.45 71.48 71.42 71.42 3.8K
12:53 71.42 71.42 71.42 71.42 1.1K
12:54 71.45 71.53 71.45 71.53 2.8K
12:55 71.48 71.52 71.48 71.52 0.9K
12:56 71.52 71.52 71.51 71.52 2.0K
12:57 71.50 71.52 71.50 71.51 4.8K
12:58 71.51 71.61 71.51 71.60 4.3K
12:59 71.60 71.61 71.60 71.60 1.7K
13:00 71.65 71.65 71.65 71.65 0.8K
13:02 71.61 71.61 71.61 71.61 0.7K
13:03 71.62 71.62 71.62 71.62 0.7K
13:04 71.62 71.62 71.62 71.61 0.7K
13:05 71.66 71.67 71.65 71.65 3.8K
13:06 71.69 71.73 71.68 71.73 2.2K
13:07 71.79 71.84 71.79 71.84 1.1K
13:09 71.84 71.89 71.84 71.89 2.1K
13:10 71.89 71.91 71.89 71.91 1.2K
13:11 71.88 71.89 71.84 71.84 4.4K
13:12 71.85 71.87 71.85 71.87 1.0K
13:13 71.89 71.91 71.86 71.86 4.8K
13:14 71.86 71.86 71.86 71.86 0.1K
13:15 71.82 71.82 71.69 71.69 4.6K
13:16 71.72 71.72 71.72 71.72 0.5K
13:17 71.69 71.69 71.62 71.63 3.4K
13:18 71.64 71.64 71.59 71.62 1.2K
13:19 71.64 71.64 71.50 71.50 5.3K
13:20 71.48 71.50 71.47 71.47 5.4K
13:21 71.46 71.46 71.46 71.46 1.0K
13:22 71.42 71.44 71.42 71.44 1.0K
13:23 71.42 71.51 71.38 71.51 7.8K
13:24 71.51 71.53 71.50 71.50 2.2K
13:25 71.49 71.49 71.49 71.49 1.1K
13:27 71.50 71.52 71.50 71.52 1.0K
13:28 71.56 71.56 71.54 71.56 3.0K
13:29 71.54 71.54 71.48 71.51 2.6K
13:30 71.46 71.46 71.46 71.46 1.0K
13:31 71.46 71.46 71.38 71.38 1.7K
13:32 71.38 71.40 71.35 71.40 1.9K
13:33 71.36 71.36 71.36 71.36 0.1K
13:34 71.31 71.33 71.30 71.33 11.5K
13:35 71.31 71.31 71.24 71.28 2.1K
13:36 71.27 71.27 71.27 71.27 0.2K
13:37 71.21 71.24 71.17 71.18 2.2K
13:38 71.21 71.21 71.21 71.21 0.7K
13:39 71.22 71.22 71.17 71.21 0.7K
13:40 71.20 71.20 71.20 71.20 0.7K
13:41 71.14 71.14 71.11 71.11 2.9K
13:42 71.13 71.13 71.09 71.12 1.3K
13:43 71.07 71.09 71.05 71.06 2.9K
13:44 71.06 71.06 71.05 71.05 1.5K
13:45 71.02 71.02 70.95 70.95 3.2K
13:46 70.91 70.91 70.91 70.91 0.2K
13:47 70.91 70.95 70.87 70.87 1.1K
13:48 70.93 70.93 70.79 70.81 2.4K
13:49 70.80 70.84 70.80 70.83 1.0K
13:50 70.84 70.84 70.76 70.82 3.4K
13:51 70.81 70.82 70.73 70.73 5.1K
13:52 70.76 70.79 70.73 70.79 3.7K
13:53 70.77 70.80 70.77 70.80 2.0K
13:54 70.84 70.85 70.84 70.85 1.0K
13:55 70.88 70.90 70.88 70.90 1.5K
13:56 70.92 70.92 70.92 70.92 0.7K
13:57 70.95 70.95 70.95 70.95 0.7K
13:58 70.87 70.87 70.80 70.80 1.5K
13:59 70.80 70.80 70.80 70.80 1.2K
14:00 70.77 70.78 70.75 70.76 2.4K
14:01 70.72 70.76 70.72 70.76 5.7K
14:02 70.78 70.78 70.74 70.75 1.8K
14:03 70.79 70.86 70.76 70.76 5.0K
14:04 70.76 70.78 70.70 70.74 4.1K
14:05 70.70 70.75 70.70 70.72 53.7K
14:06 70.69 70.69 70.53 70.53 27.2K
14:07 70.53 70.53 70.49 70.51 3.0K
14:08 70.52 70.52 70.48 70.48 3.0K
14:09 70.48 70.53 70.46 70.50 4.4K
14:10 70.52 70.52 70.43 70.44 3.0K
14:11 70.44 70.44 70.44 70.44 0.7K
14:12 70.47 70.47 70.47 70.47 1.9K
14:13 70.47 70.47 70.46 70.46 1.4K
14:14 70.47 70.49 70.47 70.47 1.8K
14:15 70.49 70.52 70.49 70.49 2.9K
14:16 70.49 70.49 70.44 70.44 1.5K
14:17 70.44 70.46 70.44 70.46 1.2K
14:18 70.50 70.50 70.39 70.39 1.1K
14:19 70.45 70.45 70.43 70.43 2.3K
14:20 70.45 70.45 70.45 70.45 0.7K
14:21 70.47 70.47 70.47 70.47 0.7K
14:22 70.48 70.52 70.48 70.49 3.7K
14:23 70.48 70.48 70.46 70.46 1.8K
14:24 70.39 70.43 70.38 70.41 5.5K
14:25 70.36 70.40 70.36 70.40 2.6K
14:26 70.40 70.40 70.40 70.40 0.8K
14:27 70.33 70.37 70.29 70.31 2.5K
14:28 70.26 70.30 70.25 70.25 6.4K
14:29 70.28 70.28 70.19 70.19 2.4K
14:30 70.15 70.31 70.15 70.31 5.9K
14:31 70.28 70.37 70.28 70.37 2.6K
14:32 70.35 70.35 70.30 70.31 3.9K
14:33 70.31 70.43 70.31 70.42 5.0K
14:34 70.37 70.45 70.37 70.39 4.2K
14:35 70.39 70.48 70.39 70.46 20.0K
14:36 70.47 70.47 70.42 70.42 7.5K
14:37 70.42 70.55 70.42 70.55 5.0K
14:38 70.63 70.67 70.62 70.66 2.0K
14:39 70.67 70.67 70.63 70.66 1.0K
14:40 70.63 70.63 70.62 70.63 1.6K
14:41 70.63 70.70 70.63 70.70 2.4K
14:42 70.70 70.73 70.66 70.66 1.8K
14:43 70.67 70.70 70.63 70.70 4.7K
14:44 70.68 70.70 70.65 70.69 2.1K
14:45 70.74 70.74 70.70 70.74 2.0K
14:46 70.74 70.74 70.74 70.74 0.8K
14:47 70.71 70.71 70.61 70.61 4.5K
14:48 70.61 70.65 70.61 70.63 2.6K
14:49 70.63 70.73 70.63 70.73 3.0K
14:50 70.64 70.66 70.64 70.66 2.6K
14:51 70.66 70.66 70.57 70.57 3.9K
14:52 70.57 70.57 70.57 70.57 1.6K
14:53 70.63 70.65 70.60 70.65 4.9K
14:54 70.69 70.69 70.69 70.69 0.4K
14:55 70.61 70.65 70.61 70.61 2.4K
14:56 70.62 70.62 70.52 70.52 2.5K
14:57 70.50 70.53 70.50 70.50 3.1K
14:58 70.51 70.51 70.43 70.43 7.4K
14:59 70.43 70.43 70.31 70.31 5.0K
15:00 70.36 70.47 70.36 70.47 4.1K
15:01 70.55 70.57 70.54 70.54 1.0K
15:02 70.57 70.57 70.52 70.56 1.8K
15:03 70.60 70.61 70.60 70.61 0.6K
15:04 70.61 70.73 70.61 70.73 3.1K
15:05 70.68 70.73 70.64 70.73 1.4K
15:06 70.71 70.71 70.66 70.69 2.9K
15:07 70.65 70.68 70.65 70.68 4.0K
15:08 70.64 70.76 70.64 70.76 3.3K
15:09 70.75 70.77 70.75 70.76 2.3K
15:10 70.76 70.76 70.69 70.71 6.5K
15:11 70.70 70.70 70.67 70.67 1.5K
15:12 70.70 70.74 70.70 70.74 2.1K
15:13 70.82 70.82 70.73 70.73 1.7K
15:14 70.78 70.78 70.68 70.69 2.9K
15:15 70.69 70.69 70.69 70.69 0.1K
15:16 70.65 70.66 70.64 70.66 3.0K
15:17 70.74 70.79 70.74 70.74 1.2K
15:18 70.71 70.71 70.61 70.64 4.1K
15:19 70.62 70.66 70.60 70.66 5.0K
15:20 70.70 70.73 70.68 70.71 2.9K
15:21 70.68 70.69 70.68 70.69 1.4K
15:22 70.69 70.69 70.63 70.68 3.0K
15:23 70.70 70.77 70.70 70.76 4.1K
15:24 70.79 70.85 70.79 70.81 2.5K
15:25 70.81 70.83 70.71 70.72 7.6K
15:26 70.72 70.77 70.72 70.77 1.7K
15:27 70.80 70.83 70.78 70.83 2.5K
15:28 70.86 70.98 70.84 70.98 4.3K
15:29 70.94 70.95 70.92 70.95 1.9K
15:30 70.87 70.90 70.85 70.89 8.1K
15:31 70.93 71.03 70.93 71.01 3.4K
15:32 70.98 71.07 70.98 71.07 2.7K
15:33 71.05 71.11 71.05 71.08 3.9K
15:34 71.08 71.11 71.08 71.11 2.8K
15:35 71.10 71.18 71.09 71.18 6.9K
15:36 71.18 71.25 71.18 71.25 4.2K
15:37 71.24 71.28 71.20 71.20 12.9K
15:38 71.22 71.25 71.20 71.23 9.6K
15:39 71.16 71.16 71.10 71.10 5.0K
15:40 71.07 71.16 71.07 71.16 7.6K
15:41 71.16 71.16 71.12 71.15 4.9K
15:42 71.16 71.17 71.13 71.13 9.3K
15:43 71.12 71.20 71.12 71.16 14.1K
15:44 71.16 71.21 71.13 71.21 6.3K
15:45 71.22 71.23 71.18 71.21 4.9K
15:46 71.26 71.35 71.26 71.35 6.7K
15:47 71.31 71.38 71.30 71.38 6.9K
15:48 71.37 71.42 71.36 71.42 6.1K
15:49 71.45 71.45 71.39 71.39 5.7K
15:50 71.34 71.34 71.28 71.28 13.4K
15:51 71.29 71.29 71.19 71.19 15.3K
15:52 71.20 71.28 71.20 71.28 19.9K
15:53 71.25 71.31 71.24 71.28 17.1K
15:54 71.28 71.36 71.28 71.36 37.4K
15:55 71.30 71.37 71.24 71.29 29.7K
15:56 71.26 71.38 71.26 71.37 23.6K
15:57 71.39 71.43 71.38 71.38 35.7K
15:58 71.38 71.38 71.33 71.36 29.6K
15:59 71.34 71.35 71.28 71.29 292.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available