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 62.46 62.91 62.46 62.88 14.6K
09:31 62.87 62.87 62.87 62.87 0.7K
09:32 63.04 63.04 63.04 63.04 1.9K
09:33 63.02 63.02 62.99 62.99 1.9K
09:34 62.99 63.14 62.88 63.14 9.6K
09:35 63.11 63.11 62.91 62.93 5.7K
09:36 62.74 62.92 62.74 62.84 10.8K
09:37 62.87 62.87 62.87 62.87 0.4K
09:38 62.87 62.98 62.87 62.98 2.6K
09:39 63.06 63.21 63.06 63.12 2.8K
09:40 63.31 63.32 63.27 63.27 3.5K
09:41 63.29 63.29 63.13 63.13 6.8K
09:42 63.14 63.23 63.14 63.23 1.9K
09:43 63.31 63.38 63.30 63.30 3.6K
09:44 63.30 63.32 63.30 63.30 2.7K
09:45 63.38 63.40 63.38 63.40 2.6K
09:46 63.41 63.46 63.41 63.46 3.0K
09:47 63.46 63.46 63.46 63.46 0.4K
09:48 63.39 63.43 63.38 63.39 6.8K
09:49 63.40 63.40 63.39 63.39 3.8K
09:50 63.39 63.40 63.39 63.40 2.0K
09:51 63.41 63.56 63.40 63.52 8.2K
09:52 63.51 63.54 63.47 63.47 4.6K
09:53 63.48 63.49 63.48 63.49 0.6K
09:54 63.50 63.54 63.50 63.54 1.2K
09:55 63.65 63.81 63.61 63.81 4.0K
09:56 63.78 63.78 63.68 63.76 8.1K
09:57 63.82 63.84 63.75 63.75 5.0K
09:58 63.71 63.71 63.64 63.70 2.0K
09:59 63.78 63.78 63.67 63.70 2.3K
10:00 63.65 63.77 63.65 63.72 7.3K
10:01 63.77 63.87 63.76 63.81 8.6K
10:02 63.81 63.89 63.80 63.80 2.7K
10:03 63.85 63.95 63.85 63.93 6.9K
10:04 63.95 64.06 63.95 64.04 39.6K
10:05 64.04 64.24 64.04 64.24 10.0K
10:06 64.30 64.33 64.24 64.33 3.0K
10:07 64.35 64.37 64.25 64.25 18.0K
10:08 64.30 64.37 64.29 64.33 2.9K
10:09 64.36 64.39 64.24 64.24 14.4K
10:10 64.22 64.22 64.11 64.20 6.2K
10:11 64.20 64.22 64.16 64.22 3.2K
10:12 64.22 64.25 64.15 64.15 5.5K
10:13 64.20 64.20 64.11 64.11 2.9K
10:14 64.06 64.11 64.04 64.10 6.9K
10:15 64.10 64.15 64.10 64.15 3.6K
10:16 64.13 64.21 64.12 64.15 3.8K
10:17 64.16 64.16 63.90 63.97 10.2K
10:18 63.95 64.01 63.91 63.92 3.6K
10:19 63.89 63.89 63.81 63.82 6.0K
10:20 63.76 63.84 63.71 63.83 7.9K
10:21 63.92 64.06 63.89 64.04 6.1K
10:22 64.10 64.14 64.10 64.14 2.2K
10:23 64.17 64.17 63.90 63.90 12.9K
10:24 63.92 63.92 63.90 63.90 10.1K
10:25 63.90 63.92 63.81 63.81 4.5K
10:26 63.85 63.86 63.85 63.86 2.0K
10:27 63.86 63.97 63.84 63.86 6.1K
10:28 63.90 63.91 63.90 63.91 1.5K
10:29 63.92 63.92 63.83 63.87 3.3K
10:30 63.88 63.96 63.88 63.96 3.7K
10:31 63.91 63.91 63.91 63.91 0.5K
10:32 63.95 63.95 63.87 63.89 8.8K
10:33 63.91 63.97 63.91 63.96 3.2K
10:34 63.93 63.95 63.93 63.94 3.1K
10:35 63.98 64.04 63.93 63.93 5.6K
10:36 63.95 63.98 63.95 63.98 2.3K
10:37 63.99 63.99 63.90 63.90 8.2K
10:38 63.91 63.98 63.88 63.91 4.8K
10:39 63.89 63.89 63.89 63.89 1.8K
10:40 63.82 63.87 63.77 63.87 7.0K
10:41 63.90 63.90 63.82 63.87 3.0K
10:42 63.87 63.98 63.87 63.97 5.2K
10:43 64.00 64.23 64.00 64.23 9.0K
10:44 64.26 64.26 64.18 64.18 3.6K
10:45 64.16 64.25 64.12 64.25 4.7K
10:46 64.22 64.22 63.83 64.03 20.3K
10:47 64.06 64.10 64.04 64.04 3.7K
10:48 64.04 64.05 64.03 64.05 0.8K
10:49 64.08 64.19 64.03 64.19 8.3K
10:50 64.22 64.22 64.06 64.07 17.6K
10:51 64.06 64.12 64.06 64.11 4.6K
10:52 64.09 64.11 64.06 64.06 3.4K
10:53 64.06 64.13 64.06 64.11 3.0K
10:54 64.08 64.16 64.08 64.11 5.5K
10:55 64.11 64.14 64.10 64.10 2.1K
10:56 64.12 64.12 64.09 64.12 1.6K
10:57 64.17 64.18 64.16 64.18 3.2K
10:58 64.21 64.21 64.07 64.07 4.9K
10:59 64.09 64.09 63.99 64.00 3.9K
11:00 64.02 64.11 64.02 64.09 3.7K
11:01 64.10 64.10 64.10 64.10 0.1K
11:02 64.09 64.09 63.99 63.99 3.3K
11:03 63.98 63.98 63.96 63.97 1.9K
11:04 63.93 64.04 63.93 64.04 5.7K
11:05 64.02 64.09 63.96 64.09 4.3K
11:06 64.05 64.05 63.98 64.00 6.6K
11:07 63.97 63.99 63.94 63.99 3.7K
11:08 63.96 64.03 63.96 64.03 2.0K
11:09 64.00 64.01 63.98 64.01 3.3K
11:10 64.01 64.01 63.98 64.01 2.6K
11:11 64.04 64.10 63.96 63.96 7.2K
11:12 63.96 64.04 63.96 64.04 1.8K
11:13 64.04 64.05 64.04 64.05 2.7K
11:14 64.04 64.05 64.04 64.05 1.2K
11:15 64.07 64.10 64.00 64.10 2.3K
11:16 64.11 64.11 64.07 64.07 1.3K
11:17 64.02 64.04 64.01 64.04 2.4K
11:18 64.06 64.09 64.06 64.07 3.3K
11:19 64.07 64.07 64.05 64.05 1.8K
11:20 64.08 64.08 64.01 64.07 5.5K
11:21 64.07 64.07 64.02 64.02 1.3K
11:22 64.05 64.06 64.01 64.05 4.4K
11:23 64.05 64.05 63.92 63.92 4.6K
11:24 63.93 63.94 63.93 63.93 1.8K
11:25 63.89 63.89 63.77 63.77 2.8K
11:26 63.73 63.73 63.66 63.69 2.9K
11:27 63.66 63.71 63.66 63.66 3.3K
11:28 63.63 63.67 63.62 63.62 4.2K
11:29 63.63 63.65 63.62 63.62 3.7K
11:30 63.71 63.80 63.66 63.80 9.4K
11:31 63.78 63.90 63.78 63.90 2.3K
11:32 63.87 63.87 63.84 63.84 2.4K
11:33 63.84 63.84 63.82 63.82 3.2K
11:34 63.81 63.81 63.79 63.79 1.5K
11:35 63.77 63.84 63.77 63.84 3.4K
11:36 63.84 63.84 63.78 63.78 2.4K
11:37 63.75 63.75 63.72 63.75 1.7K
11:38 63.70 63.74 63.70 63.74 0.9K
11:39 63.76 63.80 63.76 63.80 3.0K
11:40 63.77 63.79 63.75 63.76 2.5K
11:41 63.77 63.81 63.76 63.76 1.9K
11:42 63.77 63.77 63.74 63.74 0.8K
11:43 63.76 63.80 63.76 63.76 2.5K
11:44 63.80 63.82 63.80 63.82 0.9K
11:45 63.84 63.86 63.83 63.86 1.4K
11:46 63.87 63.87 63.80 63.83 3.5K
11:47 63.83 63.83 63.78 63.78 3.4K
11:48 63.78 63.78 63.78 63.78 0.5K
11:49 63.80 63.82 63.79 63.82 1.3K
11:50 63.82 63.83 63.73 63.73 4.9K
11:51 63.68 63.70 63.68 63.69 3.8K
11:52 63.69 63.78 63.66 63.77 9.5K
11:53 63.79 63.89 63.79 63.88 3.7K
11:54 63.90 63.90 63.83 63.83 4.4K
11:55 63.78 63.78 63.67 63.67 1.6K
11:56 63.71 63.71 63.64 63.64 1.8K
11:57 63.66 63.75 63.66 63.74 2.9K
11:58 63.74 63.74 63.68 63.72 1.5K
11:59 63.72 63.72 63.72 63.72 1.2K
12:00 63.75 63.75 63.72 63.72 0.9K
12:01 63.80 63.82 63.78 63.82 3.9K
12:02 63.82 63.83 63.81 63.83 3.5K
12:03 63.86 63.86 63.84 63.84 0.8K
12:04 63.86 63.87 63.83 63.83 4.0K
12:05 63.85 63.89 63.85 63.89 2.3K
12:06 63.89 63.92 63.89 63.90 5.8K
12:07 63.88 63.88 63.78 63.77 6.2K
12:08 63.76 63.77 63.76 63.77 1.6K
12:09 63.76 63.83 63.76 63.81 2.3K
12:10 63.85 63.87 63.83 63.87 3.0K
12:11 63.91 63.93 63.91 63.93 1.3K
12:12 63.90 63.94 63.90 63.91 2.6K
12:13 63.88 63.88 63.85 63.85 1.7K
12:14 63.83 63.91 63.83 63.91 2.2K
12:15 63.93 63.93 63.93 63.93 1.3K
12:16 63.94 64.00 63.92 63.95 3.3K
12:17 63.95 63.95 63.89 63.89 4.5K
12:18 63.85 63.88 63.85 63.88 0.9K
12:19 63.84 63.87 63.84 63.87 1.0K
12:20 63.87 63.87 63.87 63.87 0.5K
12:21 63.87 63.87 63.83 63.84 1.7K
12:22 63.84 63.90 63.84 63.90 2.6K
12:23 63.91 63.95 63.91 63.95 1.6K
12:24 63.95 63.96 63.95 63.96 0.5K
12:25 63.96 64.02 63.96 64.02 4.0K
12:26 64.00 64.01 63.99 64.01 1.2K
12:27 63.98 63.98 63.93 63.96 3.3K
12:28 63.93 63.93 63.91 63.92 3.8K
12:30 63.85 63.93 63.85 63.93 1.5K
12:31 63.91 63.91 63.91 63.91 1.0K
12:32 63.90 63.90 63.90 63.90 0.2K
12:33 63.92 63.92 63.84 63.84 6.3K
12:34 63.79 63.79 63.79 63.79 1.1K
12:35 63.81 63.81 63.81 63.81 1.3K
12:36 63.78 63.80 63.78 63.80 0.2K
12:37 63.77 63.80 63.77 63.80 0.6K
12:38 63.78 63.79 63.78 63.79 2.0K
12:39 63.79 63.79 63.75 63.75 1.0K
12:40 63.69 63.76 63.69 63.76 6.9K
12:41 63.76 63.76 63.73 63.73 0.6K
12:42 63.73 63.82 63.71 63.80 3.3K
12:43 63.83 63.83 63.83 63.83 0.1K
12:44 63.85 63.85 63.85 63.85 1.8K
12:45 63.89 63.89 63.87 63.87 0.4K
12:46 63.87 63.87 63.87 63.87 0.5K
12:47 63.88 63.90 63.88 63.90 2.6K
12:48 63.89 63.89 63.85 63.87 2.7K
12:49 63.83 63.84 63.80 63.84 3.9K
12:50 63.81 63.81 63.81 63.81 0.2K
12:51 63.80 63.80 63.80 63.80 0.7K
12:52 63.81 63.81 63.78 63.78 1.9K
12:53 63.77 63.77 63.77 63.77 0.4K
12:54 63.72 63.74 63.72 63.74 1.6K
12:55 63.68 63.68 63.65 63.65 2.1K
12:56 63.64 63.64 63.64 63.64 2.0K
12:57 63.62 63.63 63.61 63.61 2.1K
12:58 63.60 63.63 63.60 63.63 1.5K
12:59 63.64 63.67 63.64 63.67 1.7K
13:00 63.67 63.67 63.56 63.56 3.9K
13:01 63.59 63.63 63.59 63.63 1.5K
13:02 63.67 63.67 63.67 63.67 0.3K
13:03 63.67 63.78 63.67 63.73 2.2K
13:04 63.72 63.72 63.71 63.71 0.9K
13:05 63.71 63.74 63.71 63.73 0.9K
13:06 63.73 63.73 63.73 63.73 0.8K
13:07 63.74 63.74 63.74 63.74 0.2K
13:08 63.71 63.73 63.68 63.68 3.0K
13:09 63.67 63.67 63.67 63.67 1.7K
13:10 63.64 63.64 63.63 63.63 1.7K
13:11 63.64 63.64 63.62 63.62 0.4K
13:12 63.60 63.60 63.59 63.59 1.0K
13:13 63.60 63.70 63.60 63.70 3.5K
13:14 63.66 63.67 63.66 63.67 0.7K
13:15 63.68 63.68 63.68 63.68 1.1K
13:16 63.62 63.62 63.59 63.59 3.3K
13:17 63.59 63.59 63.56 63.56 2.1K
13:18 63.64 63.64 63.63 63.63 2.8K
13:19 63.61 63.61 63.61 63.61 0.4K
13:20 63.61 63.68 63.60 63.68 2.6K
13:21 63.67 63.78 63.67 63.72 5.1K
13:22 63.70 63.72 63.70 63.72 2.1K
13:23 63.69 63.69 63.62 63.62 2.5K
13:24 63.63 63.76 63.63 63.76 1.9K
13:25 63.71 63.71 63.66 63.66 2.7K
13:26 63.65 63.76 63.65 63.76 5.7K
13:27 63.82 63.85 63.75 63.76 7.9K
13:28 63.75 63.75 63.72 63.72 2.7K
13:29 63.74 63.74 63.70 63.74 2.8K
13:30 63.73 63.87 63.73 63.86 5.9K
13:31 63.87 63.87 63.80 63.81 1.9K
13:32 63.84 63.84 63.79 63.79 5.2K
13:33 63.79 63.80 63.74 63.75 2.1K
13:34 63.75 63.78 63.75 63.78 2.6K
13:35 63.79 63.79 63.73 63.74 3.1K
13:36 63.68 63.79 63.68 63.75 9.6K
13:37 63.81 63.87 63.80 63.80 2.0K
13:38 63.81 63.83 63.81 63.83 2.6K
13:39 63.81 63.84 63.81 63.84 1.5K
13:40 63.86 63.94 63.86 63.94 3.3K
13:41 63.99 63.99 63.82 63.82 7.4K
13:42 63.83 63.83 63.79 63.79 1.6K
13:43 63.81 63.86 63.81 63.86 3.9K
13:44 63.84 63.86 63.84 63.86 0.7K
13:45 63.83 63.83 63.80 63.83 1.1K
13:46 63.86 63.88 63.86 63.88 3.8K
13:47 63.89 63.89 63.86 63.86 1.5K
13:48 63.84 63.88 63.84 63.88 3.8K
13:49 63.85 63.86 63.85 63.86 1.3K
13:50 63.87 63.87 63.87 63.87 0.3K
13:51 63.87 63.87 63.82 63.83 2.8K
13:52 63.85 63.85 63.80 63.81 3.9K
13:53 63.81 63.81 63.70 63.70 5.6K
13:54 63.68 63.72 63.68 63.72 1.2K
13:55 63.70 63.77 63.70 63.75 3.8K
13:56 63.77 63.77 63.76 63.76 2.4K
13:57 63.72 63.75 63.71 63.75 4.2K
13:58 63.78 63.81 63.78 63.80 2.5K
13:59 63.78 63.79 63.75 63.78 3.0K
14:00 63.79 63.81 63.79 63.81 1.9K
14:01 63.77 63.77 63.75 63.75 2.1K
14:02 63.78 63.78 63.76 63.77 2.4K
14:03 63.77 63.77 63.74 63.74 0.8K
14:04 63.78 63.78 63.75 63.77 2.9K
14:05 63.83 63.83 63.78 63.78 3.6K
14:06 63.79 63.81 63.79 63.81 10.7K
14:07 63.81 63.91 63.77 63.91 6.9K
14:08 63.95 63.95 63.88 63.89 2.5K
14:09 63.90 63.92 63.87 63.91 2.8K
14:10 63.92 63.94 63.84 63.84 3.0K
14:11 63.84 63.86 63.83 63.84 3.1K
14:12 63.80 63.82 63.76 63.76 2.8K
14:13 63.77 63.77 63.75 63.75 1.1K
14:14 63.72 63.72 63.69 63.72 2.2K
14:15 63.71 63.72 63.63 63.64 4.6K
14:16 63.61 63.70 63.61 63.70 3.8K
14:17 63.71 63.71 63.64 63.66 1.5K
14:18 63.70 63.70 63.68 63.69 1.8K
14:19 63.63 63.63 63.61 63.61 2.7K
14:20 63.61 63.61 63.55 63.55 1.9K
14:21 63.55 63.55 63.53 63.53 0.5K
14:22 63.55 63.69 63.55 63.69 3.7K
14:23 63.69 63.69 63.67 63.69 1.4K
14:24 63.68 63.70 63.68 63.68 3.7K
14:25 63.69 63.79 63.69 63.76 3.7K
14:26 63.74 63.74 63.73 63.74 2.0K
14:27 63.72 63.72 63.67 63.68 3.4K
14:28 63.72 63.72 63.69 63.70 3.2K
14:29 63.71 63.71 63.66 63.66 1.5K
14:30 63.70 63.70 63.67 63.67 2.9K
14:31 63.72 63.73 63.68 63.68 4.0K
14:32 63.75 63.76 63.72 63.72 2.0K
14:33 63.78 63.80 63.76 63.80 2.5K
14:34 63.80 63.80 63.78 63.80 1.2K
14:35 63.80 63.85 63.78 63.80 3.2K
14:36 63.80 63.84 63.80 63.83 2.7K
14:37 63.84 63.84 63.79 63.83 6.7K
14:38 63.82 63.83 63.81 63.83 2.3K
14:39 63.84 63.84 63.84 63.84 1.3K
14:40 63.82 63.82 63.81 63.81 0.4K
14:41 63.84 63.90 63.84 63.90 1.6K
14:42 63.90 63.93 63.85 63.89 5.4K
14:43 63.91 63.91 63.85 63.89 2.1K
14:44 63.90 63.94 63.90 63.94 2.7K
14:45 63.94 63.94 63.94 63.94 0.6K
14:46 63.97 64.01 63.97 63.98 3.1K
14:47 63.94 63.94 63.86 63.88 3.3K
14:48 63.89 63.89 63.85 63.86 2.6K
14:49 63.87 63.90 63.87 63.90 1.1K
14:50 63.91 63.93 63.87 63.93 3.9K
14:51 63.91 63.95 63.91 63.93 2.5K
14:52 63.91 63.94 63.87 63.88 6.8K
14:53 63.91 63.96 63.91 63.96 1.8K
14:54 63.92 63.96 63.92 63.96 2.4K
14:55 63.99 64.01 63.97 64.01 2.0K
14:56 63.99 63.99 63.96 63.96 4.8K
14:57 63.97 64.01 63.97 64.01 1.2K
14:58 63.99 64.02 63.99 64.01 2.7K
14:59 64.01 64.03 64.01 64.01 2.1K
15:00 63.98 64.07 63.97 64.07 6.1K
15:01 64.03 64.03 63.98 64.01 7.2K
15:02 64.00 64.00 64.00 64.00 1.0K
15:03 64.00 64.05 64.00 64.02 3.2K
15:04 64.04 64.07 64.04 64.07 0.8K
15:05 64.06 64.06 64.04 64.04 2.9K
15:06 64.06 64.09 64.06 64.09 2.4K
15:07 64.07 64.14 64.07 64.14 3.2K
15:08 64.14 64.14 64.14 64.14 1.1K
15:09 64.10 64.14 64.08 64.14 9.1K
15:10 64.13 64.18 64.12 64.17 2.8K
15:11 64.16 64.17 64.14 64.14 2.0K
15:12 64.13 64.14 64.13 64.14 2.3K
15:13 64.15 64.20 64.15 64.20 4.0K
15:14 64.22 64.25 64.21 64.21 6.4K
15:15 64.21 64.25 64.20 64.25 5.9K
15:16 64.25 64.25 64.19 64.19 5.6K
15:17 64.19 64.24 64.18 64.24 5.4K
15:18 64.25 64.27 64.21 64.21 4.9K
15:19 64.21 64.21 64.19 64.20 2.2K
15:20 64.18 64.18 64.13 64.15 4.7K
15:21 64.15 64.19 64.15 64.17 2.9K
15:22 64.19 64.19 64.15 64.16 3.4K
15:23 64.13 64.13 64.12 64.12 2.1K
15:24 64.12 64.12 64.10 64.10 2.0K
15:25 64.08 64.08 64.08 64.08 2.0K
15:26 64.09 64.10 64.03 64.03 8.7K
15:27 64.02 64.03 63.97 64.01 7.5K
15:28 63.97 63.97 63.87 63.93 9.2K
15:29 63.92 63.98 63.91 63.92 8.9K
15:30 63.94 64.00 63.94 63.97 7.5K
15:31 63.96 63.96 63.93 63.93 2.0K
15:32 63.92 64.00 63.92 64.00 5.7K
15:33 63.98 64.00 63.97 63.97 4.1K
15:34 63.96 63.96 63.88 63.88 5.2K
15:35 63.86 63.87 63.84 63.84 10.6K
15:36 63.84 63.87 63.80 63.82 14.3K
15:37 63.83 63.96 63.82 63.96 4.8K
15:38 63.95 64.04 63.93 64.00 7.7K
15:39 64.02 64.02 63.96 64.01 4.7K
15:40 64.03 64.03 64.03 64.03 2.5K
15:41 64.00 64.06 64.00 64.05 2.8K
15:42 64.05 64.05 63.99 64.05 12.1K
15:43 64.00 64.08 64.00 64.08 3.5K
15:44 64.07 64.09 64.07 64.08 2.3K
15:45 64.08 64.08 64.03 64.04 6.2K
15:46 64.02 64.02 63.97 63.97 4.2K
15:47 63.98 63.98 63.95 63.98 12.3K
15:48 64.00 64.04 63.99 64.02 11.1K
15:49 64.03 64.06 64.01 64.02 9.7K
15:50 64.10 64.10 64.04 64.10 24.3K
15:51 64.11 64.12 64.09 64.10 19.4K
15:52 64.09 64.11 64.06 64.10 16.6K
15:53 64.13 64.13 64.11 64.11 11.3K
15:54 64.11 64.12 64.03 64.11 26.2K
15:55 64.09 64.15 64.07 64.07 37.2K
15:56 64.07 64.13 64.06 64.07 33.6K
15:57 64.08 64.10 64.06 64.09 29.3K
15:58 64.10 64.13 64.08 64.08 43.5K
15:59 64.08 64.09 64.05 64.09 294.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available