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 66.75 66.75 66.63 66.67 51.2K
09:31 66.83 66.90 66.39 66.50 23.7K
09:32 66.42 66.45 66.21 66.21 16.4K
09:33 66.24 66.56 66.24 66.56 18.6K
09:34 66.53 66.64 66.45 66.57 15.4K
09:35 66.66 66.67 66.00 66.12 48.4K
09:36 66.04 66.04 66.01 66.01 4.1K
09:37 66.02 66.02 65.68 65.76 28.1K
09:38 65.73 65.87 65.62 65.86 8.3K
09:39 65.87 65.94 65.71 65.82 21.4K
09:40 65.56 65.56 65.23 65.25 17.1K
09:41 65.23 65.44 65.11 65.35 18.3K
09:42 65.29 65.48 65.13 65.13 17.9K
09:43 65.22 65.54 65.22 65.47 13.3K
09:44 65.48 65.48 65.11 65.19 56.2K
09:45 65.39 65.52 65.19 65.52 18.2K
09:46 65.52 65.91 65.50 65.85 19.7K
09:47 65.85 66.18 65.85 66.09 25.2K
09:48 66.16 66.20 66.09 66.09 5.9K
09:49 65.98 66.12 65.94 66.11 13.3K
09:50 66.00 66.14 65.88 66.11 13.2K
09:51 66.11 66.17 65.98 65.98 12.7K
09:52 66.15 66.38 66.11 66.32 13.3K
09:53 66.48 66.67 66.48 66.60 4.8K
09:54 66.35 66.35 66.19 66.23 8.2K
09:55 66.11 66.18 66.10 66.16 8.7K
09:56 66.18 66.71 66.18 66.71 41.9K
09:57 66.77 66.83 66.54 66.83 17.2K
09:58 66.81 67.07 66.81 67.02 11.0K
09:59 67.11 67.15 67.00 67.00 18.5K
10:00 67.00 67.00 66.82 66.86 10.5K
10:01 66.86 66.86 66.65 66.77 9.9K
10:02 66.82 67.00 66.72 66.82 9.6K
10:03 66.79 66.98 66.79 66.93 60.9K
10:04 66.93 67.08 66.93 67.03 3.1K
10:05 66.97 66.97 66.76 66.80 12.5K
10:06 66.87 67.15 66.87 67.15 17.3K
10:07 67.13 67.16 66.99 67.10 10.4K
10:08 67.10 67.17 67.01 67.01 12.2K
10:09 66.97 67.02 66.88 66.91 14.6K
10:10 66.93 66.93 66.78 66.79 12.0K
10:11 66.86 66.86 66.56 66.61 6.7K
10:12 66.55 66.55 66.43 66.49 10.0K
10:13 66.47 66.67 66.47 66.67 10.7K
10:14 66.68 66.68 66.58 66.64 10.0K
10:15 66.60 66.61 66.41 66.42 17.5K
10:16 66.43 66.56 66.34 66.56 15.6K
10:17 66.57 66.71 66.56 66.71 9.5K
10:18 66.65 66.66 66.49 66.54 18.1K
10:19 66.53 66.81 66.53 66.72 11.1K
10:20 66.71 66.71 66.53 66.58 5.9K
10:21 66.53 66.65 66.51 66.61 7.1K
10:22 66.61 66.61 66.47 66.52 4.1K
10:23 66.45 66.45 66.24 66.32 12.0K
10:24 66.32 66.32 66.14 66.31 11.7K
10:25 66.30 66.38 66.25 66.33 14.8K
10:26 66.34 66.36 66.29 66.36 11.3K
10:27 66.35 66.35 66.12 66.15 21.7K
10:28 66.12 66.17 66.02 66.07 16.5K
10:29 66.06 66.10 65.92 65.92 8.9K
10:30 65.93 66.18 65.90 66.17 13.0K
10:31 66.18 66.18 65.95 65.95 11.6K
10:32 65.93 66.09 65.89 66.02 30.4K
10:33 65.99 66.15 65.90 65.99 10.9K
10:34 65.98 65.98 65.76 65.86 8.7K
10:35 65.83 65.83 65.74 65.74 4.0K
10:36 65.61 65.65 65.59 65.64 9.7K
10:37 65.64 65.93 65.64 65.93 10.8K
10:38 66.00 66.00 65.91 65.94 10.9K
10:39 65.94 66.12 65.94 66.04 11.2K
10:40 66.06 66.07 65.72 65.72 14.4K
10:41 65.78 65.93 65.72 65.93 16.4K
10:42 65.94 66.00 65.85 65.85 7.7K
10:43 65.86 65.91 65.78 65.78 6.0K
10:44 65.80 65.86 65.69 65.77 17.0K
10:45 65.64 65.64 65.50 65.56 8.3K
10:46 65.50 65.50 65.29 65.34 10.9K
10:47 65.32 65.39 65.25 65.30 17.2K
10:48 65.27 65.44 65.25 65.44 21.1K
10:49 65.45 65.47 65.26 65.30 15.6K
10:50 65.30 65.30 64.96 64.97 80.7K
10:51 64.96 65.56 64.96 65.56 19.5K
10:52 65.55 65.79 65.49 65.75 13.2K
10:53 65.77 66.07 65.77 66.07 19.8K
10:54 66.03 66.07 65.84 65.85 24.7K
10:55 65.91 66.00 65.83 65.83 15.9K
10:56 65.77 66.01 65.76 65.93 80.9K
10:57 66.05 66.34 66.05 66.34 13.1K
10:58 66.34 66.50 66.30 66.46 14.1K
10:59 66.47 66.47 66.34 66.37 19.7K
11:00 66.29 66.52 66.21 66.52 17.9K
11:01 66.52 67.31 66.38 67.24 38.9K
11:02 67.18 67.37 67.11 67.28 12.8K
11:03 67.38 67.59 67.09 67.09 43.6K
11:04 67.12 67.27 67.10 67.27 26.2K
11:05 67.26 67.26 66.89 67.02 27.0K
11:06 67.08 67.20 66.92 67.08 58.0K
11:07 67.12 67.25 66.99 67.17 49.2K
11:08 67.16 67.34 67.15 67.34 93.3K
11:09 67.48 67.48 67.26 67.37 43.5K
11:10 67.35 67.80 67.35 67.65 23.4K
11:11 67.67 67.86 67.65 67.85 15.4K
11:12 67.85 68.08 67.85 68.08 21.7K
11:13 68.07 68.07 67.83 67.98 19.7K
11:14 67.95 68.08 67.95 68.00 31.3K
11:15 68.10 68.46 68.10 68.37 28.4K
11:16 68.41 68.47 68.21 68.21 17.9K
11:17 68.19 68.89 68.19 68.89 31.3K
11:18 68.84 69.15 68.81 68.83 47.1K
11:19 68.79 68.82 68.57 68.57 20.8K
11:20 68.63 69.02 68.59 69.02 28.0K
11:21 69.11 69.21 69.07 69.21 19.6K
11:22 69.18 69.48 69.13 69.44 42.5K
11:23 69.41 69.41 69.24 69.29 35.2K
11:24 69.38 69.53 69.33 69.52 21.9K
11:25 69.43 69.43 68.64 68.69 53.3K
11:26 68.63 68.70 68.49 68.50 19.0K
11:27 68.42 68.54 68.24 68.53 81.1K
11:28 68.63 68.80 68.63 68.66 19.4K
11:29 68.66 68.74 68.35 68.41 17.6K
11:30 68.54 68.75 68.49 68.64 17.5K
11:31 68.43 68.46 68.29 68.41 21.7K
11:32 68.39 68.39 68.18 68.20 45.6K
11:33 68.20 68.32 68.16 68.16 21.0K
11:34 68.17 68.22 68.01 68.01 71.8K
11:35 68.04 68.04 67.79 67.80 14.1K
11:36 67.84 67.84 67.62 67.67 9.1K
11:37 67.42 67.45 67.33 67.38 17.6K
11:38 67.31 67.54 67.31 67.54 18.4K
11:39 67.39 67.39 67.24 67.31 88.0K
11:40 67.27 67.43 67.27 67.34 18.6K
11:41 67.42 67.60 67.42 67.59 18.2K
11:42 67.62 67.88 67.62 67.82 15.2K
11:43 67.82 67.90 67.72 67.87 19.9K
11:44 67.87 67.87 67.71 67.77 18.2K
11:45 67.71 67.71 67.46 67.50 23.6K
11:46 67.59 67.68 67.50 67.57 18.9K
11:47 67.56 67.83 67.51 67.74 20.2K
11:48 67.74 67.81 67.53 67.81 21.8K
11:49 67.84 67.91 67.77 67.77 13.1K
11:50 67.76 67.80 67.59 67.65 18.6K
11:51 67.62 67.77 67.62 67.65 14.6K
11:52 67.60 67.66 67.49 67.51 15.5K
11:53 67.49 67.49 67.28 67.35 6.9K
11:54 67.32 67.54 67.32 67.48 15.9K
11:55 67.61 67.63 67.53 67.63 16.2K
11:56 67.61 67.61 67.39 67.48 7.8K
11:57 67.48 67.53 67.42 67.42 44.9K
11:58 67.33 67.33 67.14 67.27 14.2K
11:59 67.28 67.28 67.07 67.16 5.1K
12:00 67.26 67.52 67.26 67.44 26.2K
12:01 67.35 67.52 67.35 67.40 9.6K
12:02 67.37 67.50 67.36 67.38 9.0K
12:03 67.45 67.51 67.32 67.40 8.8K
12:04 67.39 67.39 67.16 67.16 5.7K
12:05 67.30 67.59 67.21 67.59 9.7K
12:06 67.61 67.62 67.41 67.60 5.6K
12:07 67.64 67.64 67.33 67.33 4.4K
12:08 67.33 67.43 67.23 67.43 9.6K
12:09 67.36 67.42 67.26 67.35 3.0K
12:10 67.34 67.72 67.34 67.61 18.6K
12:11 67.45 67.49 67.37 67.37 7.1K
12:12 67.45 67.45 67.27 67.27 7.4K
12:13 67.31 67.54 67.31 67.51 11.7K
12:14 67.59 67.67 67.59 67.66 6.3K
12:15 67.66 67.66 67.49 67.58 15.4K
12:16 67.53 67.54 67.29 67.29 6.8K
12:17 67.31 67.31 67.00 67.13 7.4K
12:18 67.07 67.11 66.93 66.99 8.5K
12:19 66.99 67.00 66.93 66.99 4.0K
12:20 66.99 67.10 66.96 66.99 14.9K
12:21 67.03 67.10 67.02 67.06 3.7K
12:22 67.12 67.12 66.95 66.95 8.0K
12:23 67.01 67.12 67.01 67.08 7.1K
12:24 67.09 67.12 66.96 67.12 8.6K
12:25 67.15 67.18 67.06 67.18 9.1K
12:26 67.18 67.18 66.96 67.07 11.4K
12:27 67.06 67.26 67.06 67.17 7.5K
12:28 67.16 67.23 67.11 67.23 7.1K
12:29 67.22 67.24 67.14 67.15 5.3K
12:30 67.15 67.27 67.15 67.24 8.0K
12:31 67.23 67.27 67.20 67.19 7.3K
12:32 67.15 67.28 67.15 67.23 5.0K
12:33 67.26 67.26 67.11 67.11 12.2K
12:34 67.10 67.25 67.10 67.19 10.5K
12:35 67.07 67.13 67.04 67.13 8.5K
12:36 67.09 67.23 67.06 67.22 8.1K
12:37 67.20 67.24 67.11 67.16 10.8K
12:38 67.23 67.29 67.19 67.24 9.4K
12:39 67.27 67.32 67.23 67.29 7.7K
12:40 67.28 67.36 67.25 67.32 12.0K
12:41 67.34 67.35 67.30 67.35 1.1K
12:42 67.35 67.56 67.35 67.50 10.0K
12:43 67.46 67.46 67.29 67.29 4.9K
12:44 67.28 67.28 67.01 67.07 10.5K
12:45 67.04 67.09 67.04 67.09 7.7K
12:46 67.09 67.21 67.03 67.07 10.3K
12:47 67.10 67.14 67.03 67.10 4.7K
12:48 67.14 67.16 67.10 67.10 6.0K
12:49 67.10 67.19 67.10 67.10 3.6K
12:50 67.10 67.13 66.96 66.96 3.4K
12:51 66.84 67.05 66.84 67.05 5.7K
12:52 67.09 67.14 66.98 66.98 8.2K
12:53 66.98 67.04 66.98 66.98 4.5K
12:54 66.97 67.01 66.92 66.92 24.2K
12:55 66.92 67.05 66.81 66.93 16.8K
12:56 66.98 67.15 66.98 67.14 16.1K
12:57 67.15 67.26 67.15 67.26 10.5K
12:58 67.24 67.27 67.17 67.18 6.4K
12:59 67.19 67.23 67.09 67.09 11.2K
13:00 67.09 67.19 67.06 67.18 8.7K
13:01 67.09 67.09 67.03 67.05 7.7K
13:02 67.10 67.42 67.10 67.41 10.8K
13:03 67.48 67.49 67.25 67.25 4.4K
13:04 67.30 67.30 67.17 67.22 7.7K
13:05 67.26 67.35 67.25 67.33 11.3K
13:06 67.26 67.28 67.17 67.25 2.7K
13:07 67.21 67.27 67.18 67.27 4.0K
13:08 67.28 67.40 67.28 67.40 4.1K
13:09 67.34 67.42 67.31 67.39 9.9K
13:10 67.37 67.42 67.34 67.34 3.8K
13:11 67.37 67.37 67.26 67.34 4.2K
13:12 67.35 67.42 67.27 67.27 15.4K
13:13 67.14 67.23 67.12 67.23 13.1K
13:14 67.19 67.24 67.10 67.11 6.4K
13:15 67.13 67.14 67.03 67.03 9.6K
13:16 67.03 67.04 66.93 66.93 14.9K
13:17 66.97 67.02 66.97 67.00 3.1K
13:18 66.96 67.01 66.92 67.01 5.6K
13:19 67.05 67.23 67.00 67.23 7.1K
13:20 67.20 67.20 67.11 67.11 4.0K
13:21 67.11 67.19 67.11 67.16 3.8K
13:22 67.18 67.22 67.16 67.21 2.9K
13:23 67.21 67.37 67.16 67.32 5.9K
13:24 67.32 67.38 67.30 67.38 15.2K
13:25 67.38 67.73 67.38 67.73 12.1K
13:26 67.73 67.73 67.62 67.62 6.0K
13:27 67.67 67.76 67.62 67.65 27.7K
13:28 67.64 67.72 67.58 67.62 3.5K
13:29 67.62 67.71 67.62 67.65 4.8K
13:30 67.57 67.60 67.55 67.57 4.4K
13:31 67.55 67.60 67.40 67.40 4.9K
13:32 67.45 67.72 67.41 67.59 9.9K
13:33 67.62 67.63 67.53 67.61 5.9K
13:34 67.68 67.68 67.55 67.63 5.4K
13:35 67.55 67.72 67.55 67.70 9.4K
13:36 67.77 67.96 67.77 67.89 43.9K
13:37 67.93 68.00 67.79 68.00 5.8K
13:38 67.96 68.00 67.88 67.88 8.6K
13:39 67.91 67.95 67.87 67.95 13.8K
13:40 67.94 68.00 67.94 67.98 8.2K
13:41 68.01 68.27 67.99 68.12 8.9K
13:42 68.21 68.33 68.19 68.33 5.1K
13:43 68.32 68.32 68.09 68.09 2.8K
13:44 68.10 68.15 68.00 68.00 5.5K
13:45 68.15 68.15 67.99 68.05 8.2K
13:46 68.04 68.23 68.04 68.11 5.4K
13:47 68.12 68.26 68.12 68.26 2.6K
13:48 68.24 68.43 68.24 68.43 5.6K
13:49 68.40 68.60 68.40 68.52 3.2K
13:50 68.51 68.51 68.22 68.22 2.2K
13:51 68.20 68.27 68.16 68.19 5.8K
13:52 68.25 68.31 68.25 68.29 4.8K
13:53 68.32 68.34 68.24 68.24 7.9K
13:54 68.24 68.35 68.24 68.27 15.0K
13:55 68.26 68.34 68.22 68.27 4.7K
13:56 68.34 68.38 68.30 68.33 9.0K
13:57 68.39 68.47 68.34 68.47 3.6K
13:58 68.53 68.53 68.30 68.36 6.4K
13:59 68.37 68.53 68.37 68.53 4.5K
14:00 68.68 68.76 68.55 68.55 7.6K
14:01 68.59 68.73 68.59 68.70 3.6K
14:02 68.59 68.81 68.59 68.79 13.8K
14:03 68.78 68.78 68.72 68.72 7.2K
14:04 68.72 68.82 68.71 68.82 13.7K
14:05 68.71 68.79 68.57 68.59 4.2K
14:06 68.59 68.65 68.59 68.64 8.6K
14:07 68.72 68.77 68.54 68.54 10.2K
14:08 68.42 68.48 68.42 68.47 8.5K
14:09 68.48 68.53 68.31 68.53 7.4K
14:10 68.48 68.62 68.48 68.62 9.5K
14:11 68.58 68.59 68.49 68.59 16.2K
14:12 68.63 68.63 68.57 68.63 4.9K
14:13 68.60 68.60 68.55 68.59 4.4K
14:14 68.58 68.58 68.36 68.36 8.6K
14:15 68.36 68.36 68.24 68.31 8.3K
14:16 68.26 68.26 68.13 68.19 4.7K
14:17 68.20 68.21 68.07 68.07 6.4K
14:18 68.09 68.09 67.99 67.99 2.7K
14:19 67.96 68.03 67.96 68.00 5.0K
14:20 67.93 67.93 67.72 67.80 6.3K
14:21 67.87 67.89 67.73 67.73 1.9K
14:22 67.70 67.70 67.58 67.61 2.1K
14:23 67.66 67.68 67.62 67.61 4.1K
14:24 67.62 67.62 67.55 67.61 4.0K
14:25 67.57 67.62 67.56 67.56 3.2K
14:26 67.56 67.56 67.45 67.45 3.0K
14:27 67.41 67.42 67.38 67.40 4.4K
14:28 67.40 67.40 67.31 67.36 2.9K
14:29 67.31 67.31 67.15 67.15 2.7K
14:30 67.21 67.28 67.21 67.28 6.6K
14:31 67.29 67.29 67.08 67.12 42.8K
14:32 67.07 67.18 67.07 67.13 6.3K
14:33 67.21 67.26 67.17 67.25 3.4K
14:34 67.21 67.28 67.16 67.22 5.2K
14:35 67.22 67.34 67.22 67.25 7.4K
14:36 67.26 67.26 67.08 67.08 6.1K
14:37 67.15 67.15 67.07 67.14 4.0K
14:38 67.18 67.18 67.15 67.15 4.2K
14:39 67.19 67.36 67.19 67.22 7.4K
14:40 67.24 67.31 67.16 67.18 3.0K
14:41 67.15 67.22 67.11 67.22 4.5K
14:42 67.32 67.32 67.24 67.29 2.8K
14:43 67.20 67.21 67.04 67.07 6.6K
14:44 67.05 67.07 66.93 66.93 4.7K
14:45 66.96 66.99 66.91 66.91 3.9K
14:46 66.89 66.89 66.81 66.85 4.3K
14:47 66.89 67.00 66.89 67.00 7.0K
14:48 67.03 67.03 66.93 66.93 5.6K
14:49 66.93 67.00 66.91 66.92 9.7K
14:50 66.92 66.92 66.77 66.91 8.9K
14:51 66.98 67.10 66.98 67.10 13.2K
14:52 67.12 67.23 67.12 67.19 17.3K
14:53 67.22 67.22 67.17 67.19 10.2K
14:54 67.22 67.22 66.80 66.81 19.6K
14:55 66.78 66.78 66.61 66.62 9.3K
14:56 66.68 66.87 66.68 66.78 31.3K
14:57 66.72 66.77 66.60 66.64 7.3K
14:58 66.64 66.68 66.51 66.51 6.1K
14:59 66.46 66.63 66.41 66.63 19.4K
15:00 66.80 66.80 66.59 66.59 11.8K
15:01 66.58 66.58 66.27 66.27 4.7K
15:02 66.30 66.35 66.21 66.21 4.9K
15:03 66.27 66.27 66.21 66.21 3.4K
15:04 66.25 66.50 66.25 66.37 12.8K
15:05 66.41 66.42 66.36 66.36 5.7K
15:06 66.34 66.52 66.34 66.47 11.2K
15:07 66.46 66.69 66.46 66.64 9.1K
15:08 66.68 66.75 66.55 66.55 6.1K
15:09 66.60 66.79 66.60 66.79 13.5K
15:10 66.90 66.91 66.80 66.86 62.8K
15:11 66.86 67.06 66.86 66.91 64.9K
15:12 67.03 67.25 67.03 67.20 9.0K
15:13 67.22 67.30 67.16 67.16 61.6K
15:14 67.17 67.25 67.16 67.24 11.3K
15:15 67.26 67.35 67.21 67.28 31.1K
15:16 67.24 67.31 67.22 67.26 48.1K
15:17 67.26 67.26 67.12 67.18 31.2K
15:18 67.10 67.16 66.95 67.02 9.6K
15:19 66.93 66.98 66.93 66.95 2.7K
15:20 67.06 67.19 67.04 67.18 8.5K
15:21 67.17 67.36 67.15 67.27 30.2K
15:22 67.17 67.56 67.17 67.56 12.9K
15:23 67.60 67.60 67.46 67.46 7.3K
15:24 67.42 67.55 67.42 67.52 3.5K
15:25 67.59 67.68 67.51 67.64 37.8K
15:26 67.63 67.67 67.43 67.43 9.0K
15:27 67.36 67.58 67.33 67.58 10.7K
15:28 67.54 67.65 67.48 67.59 8.3K
15:29 67.53 67.61 67.53 67.61 4.3K
15:30 67.46 67.71 67.46 67.71 15.7K
15:31 67.69 67.75 67.63 67.69 9.9K
15:32 67.75 67.78 67.65 67.65 6.2K
15:33 67.65 67.70 67.58 67.58 24.0K
15:34 67.60 67.74 67.57 67.74 15.8K
15:35 67.76 67.86 67.68 67.68 22.7K
15:36 67.69 67.74 67.52 67.52 23.3K
15:37 67.50 67.51 67.33 67.51 25.0K
15:38 67.65 67.79 67.60 67.63 29.8K
15:39 67.52 67.55 67.42 67.48 16.6K
15:40 67.48 67.64 67.48 67.64 21.7K
15:41 67.58 67.62 67.53 67.59 50.9K
15:42 67.62 67.80 67.62 67.69 10.8K
15:43 67.68 67.73 67.53 67.65 14.1K
15:44 67.60 67.60 67.52 67.55 7.9K
15:45 67.61 67.71 67.61 67.69 27.6K
15:46 67.72 67.72 67.50 67.53 30.2K
15:47 67.44 67.44 67.30 67.30 9.3K
15:48 67.27 67.29 67.21 67.25 17.7K
15:49 67.32 67.36 67.24 67.24 12.6K
15:50 67.10 67.15 67.01 67.01 28.1K
15:51 67.04 67.06 66.86 66.86 22.6K
15:52 66.88 66.97 66.80 66.80 24.5K
15:53 66.76 66.76 66.63 66.63 30.0K
15:54 66.60 66.81 66.60 66.72 69.4K
15:55 66.70 66.70 66.51 66.57 54.5K
15:56 66.56 66.56 66.45 66.50 51.9K
15:57 66.48 66.48 66.40 66.40 53.8K
15:58 66.44 66.55 66.44 66.52 80.1K
15:59 66.48 66.60 66.46 66.54 589.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available