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 65.61 65.90 65.61 65.90 6.8K
09:32 66.17 66.35 65.98 66.35 2.3K
09:33 66.35 66.35 66.11 66.11 4.0K
09:34 66.26 66.26 66.26 66.26 0.5K
09:35 66.09 66.09 65.94 65.94 4.2K
09:36 66.12 66.12 66.12 66.12 1.9K
09:38 66.27 66.27 66.27 66.27 5.8K
09:39 66.20 66.20 66.05 66.14 6.3K
09:40 66.10 66.31 66.10 66.31 2.5K
09:41 66.31 66.31 66.22 66.22 0.8K
09:42 66.34 66.34 66.18 66.18 3.8K
09:45 66.28 66.29 66.28 66.29 0.4K
09:46 66.29 66.29 66.20 66.20 1.4K
09:48 66.37 66.37 66.30 66.30 0.9K
09:50 66.30 66.38 66.30 66.33 4.2K
09:52 66.33 66.33 66.21 66.25 5.8K
09:53 66.32 66.32 66.32 66.32 1.7K
09:55 66.28 66.34 66.28 66.34 6.0K
09:56 66.42 66.42 66.42 66.42 1.2K
09:57 66.39 66.39 66.39 66.39 1.8K
09:58 66.36 66.36 66.33 66.33 2.2K
09:59 66.32 66.32 66.29 66.29 3.5K
10:00 66.35 66.42 66.32 66.34 6.4K
10:01 66.34 66.42 66.34 66.42 1.3K
10:02 66.42 66.47 66.42 66.47 1.6K
10:03 66.43 66.43 66.43 66.43 0.5K
10:04 66.43 66.43 66.38 66.38 1.6K
10:05 66.50 66.50 66.46 66.46 0.8K
10:06 66.52 66.52 66.44 66.47 8.7K
10:07 66.46 66.46 66.46 66.46 1.8K
10:08 66.41 66.41 66.41 66.41 0.1K
10:09 66.41 66.43 66.41 66.41 3.2K
10:10 66.43 66.54 66.43 66.51 6.8K
10:11 66.51 66.54 66.48 66.48 4.1K
10:12 66.46 66.46 66.39 66.38 4.5K
10:13 66.43 66.43 66.43 66.43 1.8K
10:14 66.43 66.43 66.39 66.39 2.8K
10:16 66.47 66.47 66.47 66.47 1.0K
10:17 66.53 66.56 66.48 66.56 10.1K
10:18 66.52 66.52 66.51 66.51 1.7K
10:19 66.52 66.67 66.47 66.67 27.5K
10:20 66.63 66.74 66.63 66.73 31.2K
10:21 66.69 66.69 66.54 66.62 34.5K
10:22 66.59 66.65 66.57 66.60 10.6K
10:23 66.59 66.59 66.48 66.53 4.7K
10:24 66.52 66.52 66.47 66.50 2.7K
10:25 66.50 66.52 66.46 66.51 8.3K
10:26 66.51 66.51 66.45 66.47 4.4K
10:27 66.43 66.46 66.43 66.46 2.7K
10:28 66.44 66.44 66.39 66.44 4.1K
10:29 66.40 66.46 66.40 66.46 9.5K
10:30 66.46 66.53 66.46 66.53 13.4K
10:31 66.56 66.56 66.49 66.49 5.9K
10:32 66.49 66.56 66.49 66.56 6.1K
10:33 66.59 66.59 66.55 66.58 5.0K
10:34 66.59 66.69 66.59 66.69 1.3K
10:35 66.67 66.75 66.67 66.75 6.6K
10:36 66.75 66.82 66.75 66.82 6.3K
10:37 66.81 66.81 66.70 66.73 8.7K
10:38 66.73 66.79 66.73 66.79 2.4K
10:39 66.75 66.75 66.75 66.75 0.2K
10:40 66.77 66.77 66.68 66.69 12.6K
10:41 66.68 66.68 66.68 66.68 3.4K
10:42 66.71 66.71 66.57 66.57 4.3K
10:43 66.52 66.56 66.52 66.56 3.9K
10:44 66.54 66.59 66.54 66.58 1.5K
10:45 66.58 66.64 66.58 66.64 2.5K
10:46 66.69 66.69 66.66 66.66 0.6K
10:47 66.68 66.73 66.68 66.73 1.4K
10:48 66.68 66.71 66.68 66.71 0.8K
10:49 66.68 66.74 66.68 66.71 2.2K
10:50 66.74 66.77 66.70 66.75 28.1K
10:51 66.71 66.72 66.71 66.72 2.3K
10:52 66.72 66.72 66.67 66.70 10.3K
10:53 66.70 66.76 66.68 66.72 26.5K
10:54 66.74 66.80 66.74 66.80 6.1K
10:55 66.81 66.81 66.79 66.79 7.7K
10:56 66.81 66.82 66.79 66.79 17.7K
10:57 66.80 66.80 66.76 66.76 4.6K
10:58 66.74 66.77 66.74 66.77 0.5K
10:59 66.74 66.77 66.74 66.77 1.9K
11:00 66.74 66.80 66.74 66.80 7.4K
11:01 66.78 66.78 66.76 66.76 3.8K
11:02 66.79 66.80 66.78 66.80 4.5K
11:03 66.82 66.82 66.70 66.69 6.8K
11:04 66.70 66.70 66.70 66.70 1.8K
11:05 66.67 66.70 66.67 66.70 2.6K
11:06 66.70 66.75 66.67 66.75 3.1K
11:07 66.75 66.75 66.74 66.74 0.9K
11:08 66.75 66.86 66.71 66.86 6.0K
11:09 66.83 66.83 66.83 66.83 0.1K
11:10 66.80 66.82 66.80 66.82 1.3K
11:11 66.82 67.00 66.82 67.00 19.7K
11:12 66.87 66.87 66.87 66.87 5.3K
11:13 66.89 66.89 66.85 66.85 3.9K
11:14 66.84 66.92 66.84 66.92 2.8K
11:15 66.90 66.92 66.88 66.91 4.9K
11:16 66.92 66.95 66.92 66.92 1.8K
11:17 66.92 66.92 66.89 66.89 2.0K
11:18 67.00 67.00 67.00 67.00 4.8K
11:19 66.91 66.92 66.91 66.91 2.0K
11:20 66.91 66.91 66.85 66.88 5.8K
11:21 66.91 66.91 66.88 66.90 4.2K
11:22 66.90 66.97 66.90 66.90 5.8K
11:23 66.96 66.96 66.96 66.96 1.2K
11:24 66.92 66.95 66.91 66.91 1.5K
11:25 66.93 66.93 66.89 66.89 6.8K
11:26 66.88 66.88 66.83 66.88 2.8K
11:27 66.92 66.92 66.92 66.92 0.3K
11:28 66.93 67.00 66.93 67.00 3.1K
11:29 67.04 67.04 67.01 67.01 2.9K
11:30 66.99 67.00 66.94 66.99 6.6K
11:31 66.95 66.95 66.94 66.94 1.6K
11:32 66.96 66.98 66.93 66.97 3.7K
11:33 66.95 66.95 66.92 66.92 3.0K
11:34 66.94 66.94 66.89 66.89 4.6K
11:35 66.87 66.94 66.87 66.94 3.8K
11:36 66.91 66.94 66.91 66.94 2.5K
11:37 67.00 67.02 66.95 66.95 3.7K
11:38 67.00 67.00 67.00 67.00 1.5K
11:39 67.03 67.03 67.03 67.03 0.1K
11:40 67.00 67.00 66.97 66.97 1.3K
11:41 67.01 67.09 67.01 67.09 7.7K
11:42 67.10 67.15 67.10 67.15 3.9K
11:43 67.17 67.17 67.15 67.15 3.1K
11:44 67.18 67.18 67.12 67.12 1.9K
11:45 67.16 67.20 67.15 67.15 4.6K
11:46 67.17 67.17 67.15 67.15 3.1K
11:47 67.12 67.12 67.10 67.10 2.0K
11:48 67.12 67.12 67.07 67.07 4.2K
11:49 67.07 67.10 67.07 67.10 1.9K
11:51 67.11 67.11 67.08 67.08 2.2K
11:52 67.01 67.01 67.01 67.01 1.4K
11:53 66.92 66.92 66.91 66.91 1.8K
11:54 66.86 66.86 66.81 66.81 2.2K
11:55 66.78 66.83 66.78 66.83 0.5K
11:56 66.81 66.85 66.80 66.85 2.6K
11:57 66.83 66.87 66.83 66.87 2.8K
11:58 66.87 66.87 66.86 66.86 4.2K
12:00 66.82 66.82 66.80 66.80 0.6K
12:01 66.82 66.89 66.82 66.89 1.7K
12:02 66.92 66.92 66.92 66.92 0.6K
12:03 66.93 66.95 66.92 66.95 1.6K
12:04 66.95 67.00 66.95 66.98 2.8K
12:05 66.99 67.03 66.99 66.99 1.0K
12:06 67.01 67.01 67.01 67.01 0.5K
12:07 67.05 67.05 67.02 67.02 1.7K
12:08 67.04 67.04 67.04 67.04 0.2K
12:09 67.04 67.08 67.04 67.08 1.2K
12:10 67.06 67.06 67.01 67.01 2.5K
12:11 67.00 67.00 67.00 67.00 0.7K
12:12 67.01 67.12 67.01 67.12 3.4K
12:13 67.13 67.13 67.09 67.09 1.8K
12:14 67.13 67.13 67.05 67.05 2.6K
12:15 67.05 67.05 67.03 67.03 1.7K
12:16 67.03 67.03 67.03 67.03 0.4K
12:17 67.08 67.08 67.08 67.08 0.7K
12:18 67.09 67.09 66.98 67.05 4.0K
12:19 67.02 67.02 67.02 67.02 0.3K
12:20 67.02 67.02 67.00 67.02 1.2K
12:21 67.05 67.05 67.05 67.05 0.9K
12:22 67.05 67.07 67.05 67.07 2.3K
12:23 67.07 67.07 67.02 67.05 1.6K
12:24 67.03 67.03 66.94 66.94 3.6K
12:25 66.94 66.94 66.83 66.85 3.7K
12:26 66.83 66.83 66.80 66.83 0.8K
12:27 66.83 66.84 66.83 66.84 2.0K
12:28 66.84 66.84 66.79 66.79 1.7K
12:29 66.82 66.92 66.82 66.92 2.6K
12:30 66.87 66.89 66.87 66.89 2.4K
12:32 66.90 66.91 66.85 66.85 2.0K
12:33 66.88 66.94 66.88 66.94 1.3K
12:34 66.99 67.01 66.99 67.01 1.9K
12:35 67.03 67.03 66.99 66.99 1.6K
12:36 67.01 67.01 67.01 67.01 0.6K
12:37 67.00 67.05 67.00 67.02 4.4K
12:38 67.00 67.03 67.00 67.03 2.2K
12:39 67.02 67.08 67.02 67.05 1.2K
12:40 67.06 67.09 67.06 67.07 1.8K
12:41 67.11 67.11 67.11 67.11 0.8K
12:42 67.11 67.21 67.11 67.21 4.3K
12:43 67.19 67.19 67.19 67.19 0.2K
12:44 67.19 67.19 67.14 67.18 1.2K
12:45 67.18 67.18 67.08 67.08 2.2K
12:46 67.06 67.06 67.06 67.06 2.1K
12:47 67.05 67.05 67.05 67.05 1.4K
12:48 67.00 67.00 66.96 66.96 2.8K
12:49 66.94 66.94 66.92 66.92 0.9K
12:50 66.92 66.95 66.92 66.95 0.5K
12:51 66.90 66.98 66.90 66.97 1.9K
12:53 66.90 66.90 66.90 66.90 0.5K
12:54 66.82 66.82 66.82 66.82 3.6K
12:55 66.77 66.77 66.65 66.65 2.9K
12:56 66.65 66.77 66.65 66.76 10.9K
12:57 66.73 66.73 66.73 66.72 5.2K
12:58 66.73 66.79 66.73 66.79 2.7K
12:59 66.82 66.82 66.82 66.82 0.3K
13:00 66.83 66.83 66.75 66.75 2.7K
13:01 66.80 66.80 66.74 66.74 1.9K
13:02 66.75 66.75 66.75 66.75 1.5K
13:04 66.78 66.78 66.78 66.78 0.7K
13:05 66.79 66.79 66.79 66.79 0.6K
13:06 66.86 66.86 66.83 66.83 1.1K
13:07 66.81 66.81 66.80 66.80 1.3K
13:08 66.82 66.82 66.82 66.82 0.5K
13:09 66.84 66.87 66.84 66.84 11.6K
13:10 66.84 66.84 66.82 66.82 5.1K
13:11 66.82 66.84 66.82 66.84 1.3K
13:12 66.78 66.78 66.78 66.78 2.3K
13:13 66.81 66.81 66.81 66.81 0.9K
13:14 66.84 66.84 66.80 66.84 0.5K
13:15 66.84 66.84 66.84 66.84 0.8K
13:16 66.88 66.88 66.88 66.88 1.2K
13:17 66.88 66.96 66.88 66.96 1.9K
13:18 66.96 66.96 66.93 66.93 1.7K
13:19 66.94 66.94 66.93 66.93 3.4K
13:20 66.97 66.97 66.97 66.97 2.4K
13:21 66.99 66.99 66.99 66.99 0.6K
13:22 67.00 67.00 66.99 66.99 3.4K
13:23 66.98 66.98 66.98 66.98 1.2K
13:24 67.07 67.07 67.07 67.07 0.3K
13:25 67.06 67.06 67.03 67.03 3.7K
13:26 67.03 67.05 67.03 67.05 2.7K
13:27 67.03 67.03 67.02 67.02 1.9K
13:28 67.00 67.03 67.00 67.03 2.9K
13:30 67.04 67.04 67.04 67.04 0.9K
13:31 67.08 67.08 67.06 67.06 2.6K
13:32 67.11 67.14 67.06 67.14 4.3K
13:33 67.09 67.09 67.09 67.09 2.5K
13:34 67.05 67.05 67.02 67.02 1.9K
13:35 67.01 67.06 67.01 67.06 1.2K
13:36 67.08 67.08 67.07 67.07 2.2K
13:37 67.05 67.05 67.05 67.05 1.1K
13:39 67.08 67.14 67.08 67.14 1.6K
13:40 67.14 67.14 67.14 67.14 1.0K
13:42 67.15 67.16 67.13 67.16 5.0K
13:43 67.16 67.16 67.11 67.11 2.2K
13:44 67.11 67.12 67.11 67.12 1.5K
13:45 67.12 67.14 67.12 67.14 0.9K
13:46 67.17 67.17 67.17 67.17 0.3K
13:47 67.21 67.25 67.21 67.22 5.3K
13:48 67.24 67.29 67.24 67.29 2.4K
13:49 67.32 67.36 67.30 67.34 4.7K
13:50 67.34 67.34 67.31 67.31 3.5K
13:51 67.31 67.32 67.31 67.32 2.9K
13:52 67.34 67.35 67.34 67.35 0.7K
13:53 67.37 67.43 67.37 67.39 18.3K
13:54 67.44 67.44 67.44 67.44 2.7K
13:55 67.40 67.42 67.38 67.39 3.4K
13:56 67.40 67.40 67.40 67.40 0.2K
13:57 67.41 67.41 67.38 67.38 4.4K
13:58 67.36 67.36 67.36 67.36 3.5K
13:59 67.32 67.34 67.32 67.34 1.8K
14:00 67.36 67.38 67.36 67.38 2.4K
14:01 67.44 67.44 67.44 67.44 2.4K
14:02 67.45 67.47 67.45 67.47 1.3K
14:03 67.42 67.42 67.42 67.42 1.8K
14:04 67.47 67.47 67.46 67.47 4.5K
14:05 67.44 67.44 67.38 67.39 3.2K
14:06 67.40 67.40 67.40 67.40 2.1K
14:07 67.43 67.43 67.35 67.35 3.9K
14:08 67.31 67.36 67.31 67.36 1.7K
14:09 67.34 67.34 67.31 67.31 1.7K
14:10 67.34 67.34 67.30 67.32 1.2K
14:11 67.35 67.35 67.28 67.28 2.8K
14:12 67.31 67.34 67.31 67.34 0.4K
14:13 67.29 67.31 67.28 67.31 2.5K
14:15 67.31 67.31 67.31 67.31 2.5K
14:16 67.31 67.34 67.31 67.34 1.8K
14:17 67.38 67.38 67.38 67.38 0.6K
14:18 67.36 67.38 67.33 67.37 3.0K
14:19 67.32 67.32 67.30 67.30 4.0K
14:20 67.30 67.33 67.28 67.28 35.7K
14:22 67.27 67.27 67.27 67.27 1.2K
14:23 67.31 67.38 67.31 67.38 9.5K
14:24 67.37 67.37 67.33 67.33 3.9K
14:25 67.35 67.35 67.35 67.35 1.2K
14:26 67.35 67.37 67.35 67.37 0.6K
14:27 67.38 67.38 67.33 67.34 1.1K
14:28 67.34 67.44 67.34 67.38 4.4K
14:29 67.36 67.36 67.36 67.36 0.7K
14:30 67.39 67.39 67.39 67.39 0.7K
14:32 67.38 67.38 67.36 67.36 2.0K
14:33 67.39 67.44 67.39 67.44 1.6K
14:34 67.45 67.45 67.43 67.43 4.4K
14:35 67.42 67.45 67.40 67.45 3.4K
14:36 67.43 67.43 67.43 67.43 15.1K
14:37 67.43 67.43 67.42 67.42 4.0K
14:38 67.42 67.46 67.42 67.46 5.8K
14:39 67.44 67.44 67.43 67.44 1.9K
14:40 67.43 67.44 67.43 67.43 6.3K
14:41 67.44 67.44 67.43 67.43 2.3K
14:42 67.44 67.46 67.43 67.46 3.1K
14:43 67.43 67.43 67.38 67.38 4.8K
14:44 67.41 67.41 67.37 67.37 2.6K
14:45 67.36 67.37 67.36 67.37 5.7K
14:46 67.36 67.36 67.34 67.36 2.8K
14:47 67.38 67.40 67.38 67.40 2.0K
14:48 67.38 67.38 67.34 67.34 5.5K
14:49 67.32 67.32 67.32 67.32 1.4K
14:50 67.33 67.33 67.26 67.26 3.1K
14:51 67.23 67.29 67.23 67.29 2.3K
14:52 67.30 67.33 67.28 67.33 4.1K
14:53 67.37 67.37 67.35 67.35 1.3K
14:54 67.34 67.36 67.34 67.34 4.6K
14:55 67.33 67.33 67.30 67.31 6.0K
14:56 67.29 67.29 67.25 67.26 3.1K
14:58 67.26 67.28 67.20 67.20 7.1K
14:59 67.18 67.18 67.17 67.17 2.6K
15:00 67.20 67.25 67.20 67.25 5.4K
15:01 67.27 67.27 67.25 67.25 1.6K
15:02 67.28 67.28 67.23 67.23 4.4K
15:03 67.19 67.24 67.18 67.23 4.3K
15:04 67.20 67.20 67.20 67.20 1.8K
15:05 67.21 67.21 67.21 67.21 2.0K
15:06 67.25 67.25 67.25 67.25 1.1K
15:07 67.26 67.27 67.24 67.25 10.8K
15:08 67.25 67.25 67.23 67.23 2.3K
15:09 67.30 67.30 67.26 67.30 3.5K
15:10 67.31 67.35 67.31 67.35 2.0K
15:11 67.32 67.32 67.32 67.32 2.1K
15:12 67.36 67.37 67.36 67.37 2.4K
15:14 67.35 67.35 67.32 67.33 7.3K
15:15 67.31 67.34 67.31 67.31 5.3K
15:16 67.31 67.36 67.30 67.36 6.5K
15:17 67.34 67.35 67.31 67.34 2.6K
15:18 67.34 67.35 67.34 67.34 1.7K
15:19 67.35 67.37 67.34 67.37 1.5K
15:20 67.35 67.41 67.35 67.41 2.9K
15:21 67.41 67.41 67.37 67.37 4.6K
15:23 67.38 67.39 67.36 67.36 6.3K
15:24 67.34 67.34 67.25 67.27 4.5K
15:25 67.27 67.27 67.22 67.22 3.1K
15:26 67.16 67.16 67.13 67.13 3.9K
15:27 67.12 67.15 67.10 67.15 4.6K
15:28 67.13 67.15 67.13 67.15 1.8K
15:29 67.15 67.18 67.14 67.18 2.9K
15:30 67.19 67.19 67.11 67.11 5.6K
15:31 67.09 67.09 67.09 67.09 2.3K
15:32 67.09 67.13 67.09 67.13 1.8K
15:33 67.16 67.16 67.12 67.14 2.5K
15:34 67.16 67.16 67.14 67.15 5.3K
15:35 67.13 67.17 67.13 67.15 3.6K
15:36 67.12 67.16 67.10 67.11 9.1K
15:37 67.11 67.12 67.10 67.10 3.0K
15:38 67.10 67.10 67.10 67.10 1.1K
15:39 67.11 67.17 67.11 67.17 4.6K
15:40 67.13 67.16 67.09 67.11 8.0K
15:41 67.12 67.13 67.07 67.07 7.2K
15:42 67.08 67.10 67.06 67.08 6.5K
15:43 67.10 67.10 67.09 67.09 3.2K
15:44 67.11 67.11 67.09 67.10 2.7K
15:45 67.12 67.12 66.98 66.98 10.0K
15:46 67.01 67.07 67.01 67.07 7.8K
15:47 67.07 67.07 67.05 67.06 6.0K
15:48 67.07 67.11 67.06 67.11 5.9K
15:49 67.11 67.12 67.10 67.10 6.1K
15:50 67.14 67.14 67.12 67.13 8.9K
15:51 67.12 67.13 67.12 67.13 5.6K
15:52 67.10 67.12 67.07 67.12 10.7K
15:53 67.10 67.13 67.06 67.13 16.2K
15:54 67.11 67.20 67.06 67.19 22.5K
15:55 67.18 67.23 67.11 67.22 37.5K
15:56 67.19 67.22 67.14 67.19 40.1K
15:57 67.22 67.27 67.20 67.22 30.4K
15:58 67.22 67.23 67.20 67.21 32.3K
15:59 67.20 67.23 67.16 67.20 526.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available