Zillow C

Z
🏛️ usa →
76.77
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 70.00 70.39 69.70 70.39 110.3K
09:31 70.24 70.24 69.78 70.11 23.9K
09:32 70.10 70.11 69.89 69.89 10.8K
09:33 69.93 70.36 69.93 70.36 4.9K
09:34 70.22 70.41 70.22 70.36 3.4K
09:35 70.37 70.37 70.26 70.33 2.8K
09:36 70.27 70.39 70.16 70.39 3.9K
09:37 70.65 70.65 70.48 70.52 13.0K
09:38 70.58 70.67 70.55 70.55 7.3K
09:39 70.63 70.66 70.50 70.61 25.4K
09:40 70.65 70.79 70.65 70.76 11.5K
09:41 70.74 70.77 70.63 70.66 28.2K
09:42 70.65 70.65 70.50 70.53 12.8K
09:43 70.50 70.63 70.50 70.54 30.8K
09:44 70.63 70.67 70.59 70.61 6.8K
09:45 70.70 70.78 70.57 70.57 11.7K
09:46 70.63 70.69 70.55 70.67 12.9K
09:47 70.67 70.75 70.63 70.69 11.3K
09:48 70.71 70.71 70.62 70.68 9.7K
09:49 70.67 70.67 70.50 70.50 9.5K
09:50 70.46 70.68 70.44 70.68 27.2K
09:51 70.68 70.68 70.50 70.50 5.1K
09:52 70.53 70.62 70.53 70.59 5.0K
09:53 70.61 70.66 70.47 70.50 8.8K
09:54 70.48 70.62 70.48 70.62 6.1K
09:55 70.60 70.60 70.33 70.43 27.8K
09:56 70.37 70.42 70.31 70.31 7.8K
09:57 70.30 70.40 70.30 70.38 10.0K
09:58 70.38 70.38 70.24 70.24 5.5K
09:59 70.17 70.43 70.17 70.43 13.4K
10:00 70.43 70.57 70.37 70.57 15.8K
10:01 70.50 70.70 70.48 70.68 44.7K
10:02 70.74 70.89 70.74 70.78 12.6K
10:03 70.77 70.93 70.77 70.88 9.1K
10:04 70.80 70.86 70.80 70.85 19.3K
10:05 70.87 70.91 70.77 70.77 210.4K
10:06 70.78 70.86 70.76 70.83 13.8K
10:07 70.80 70.80 70.68 70.75 9.9K
10:08 70.78 70.87 70.76 70.84 10.3K
10:09 70.78 70.87 70.75 70.85 23.2K
10:10 70.81 70.92 70.78 70.78 4.0K
10:11 70.79 70.88 70.77 70.84 12.1K
10:12 70.93 70.95 70.90 70.93 5.7K
10:13 70.93 70.96 70.87 70.87 2.7K
10:14 70.96 71.17 70.96 71.17 20.8K
10:15 71.17 71.17 70.90 70.94 33.0K
10:16 70.94 70.96 70.94 70.96 1.8K
10:17 70.94 71.00 70.94 70.99 5.8K
10:18 70.99 71.03 70.97 71.01 5.4K
10:19 70.97 71.04 70.96 71.04 3.0K
10:20 71.05 71.05 71.00 71.02 4.4K
10:21 71.06 71.06 70.89 70.89 10.2K
10:22 70.88 70.92 70.83 70.90 8.4K
10:23 70.97 71.00 70.97 71.00 2.9K
10:24 71.05 71.05 70.98 70.97 4.1K
10:25 70.95 70.95 70.85 70.85 4.5K
10:26 70.83 70.83 70.74 70.74 37.7K
10:27 70.79 70.79 70.65 70.71 5.1K
10:28 70.71 70.71 70.53 70.55 56.3K
10:29 70.56 70.61 70.54 70.61 7.1K
10:30 70.62 70.65 70.51 70.53 39.4K
10:31 70.52 70.55 70.40 70.50 22.5K
10:32 70.50 70.67 70.50 70.67 4.3K
10:33 70.66 70.71 70.64 70.71 7.4K
10:34 70.70 70.72 70.68 70.68 5.0K
10:35 70.71 70.75 70.70 70.72 13.6K
10:36 70.72 70.78 70.72 70.78 3.0K
10:37 70.78 70.84 70.74 70.81 8.9K
10:38 70.80 70.82 70.79 70.82 2.6K
10:39 70.79 70.91 70.79 70.91 4.3K
10:40 71.01 71.03 71.01 71.03 10.6K
10:41 71.05 71.12 71.05 71.12 7.7K
10:42 71.12 71.25 71.12 71.18 14.6K
10:43 71.14 71.18 71.07 71.12 3.3K
10:44 71.11 71.11 71.05 71.05 3.0K
10:45 71.06 71.07 71.06 71.07 3.7K
10:46 71.05 71.06 71.03 71.06 2.5K
10:47 71.15 71.15 71.00 71.00 9.8K
10:48 71.05 71.05 70.90 70.90 2.6K
10:49 70.91 70.95 70.89 70.91 13.2K
10:50 70.89 70.89 70.81 70.81 1.9K
10:51 70.81 70.81 70.75 70.75 2.5K
10:52 70.76 70.80 70.71 70.80 21.4K
10:53 70.80 70.80 70.75 70.76 2.1K
10:54 70.76 70.78 70.74 70.77 4.2K
10:55 70.84 70.84 70.70 70.72 5.7K
10:56 70.77 70.77 70.65 70.67 14.4K
10:57 70.67 70.67 70.61 70.61 2.5K
10:58 70.60 70.60 70.59 70.59 1.3K
10:59 70.60 70.60 70.51 70.53 7.9K
11:00 70.54 70.54 70.44 70.44 3.5K
11:01 70.38 70.54 70.38 70.54 5.1K
11:02 70.55 70.60 70.54 70.54 40.0K
11:03 70.56 70.61 70.56 70.59 2.2K
11:04 70.65 70.72 70.65 70.71 11.4K
11:05 70.67 70.68 70.66 70.67 1.8K
11:06 70.60 70.64 70.60 70.64 2.0K
11:07 70.63 70.63 70.59 70.61 4.0K
11:08 70.61 70.66 70.61 70.66 2.1K
11:09 70.64 70.66 70.64 70.66 2.0K
11:10 70.66 70.68 70.66 70.68 4.3K
11:11 70.69 70.69 70.50 70.51 9.4K
11:12 70.51 70.57 70.51 70.54 1.8K
11:13 70.54 70.64 70.54 70.62 12.9K
11:14 70.62 70.65 70.62 70.62 1.9K
11:15 70.63 70.67 70.63 70.67 1.0K
11:16 70.67 70.67 70.61 70.65 1.4K
11:17 70.65 70.65 70.53 70.53 2.4K
11:18 70.58 70.58 70.58 70.58 6.9K
11:19 70.55 70.58 70.55 70.58 1.9K
11:20 70.56 70.61 70.56 70.59 3.4K
11:21 70.62 70.68 70.62 70.68 2.8K
11:22 70.67 70.67 70.62 70.61 4.5K
11:23 70.62 70.65 70.59 70.65 4.5K
11:24 70.62 70.65 70.62 70.65 1.2K
11:25 70.63 70.67 70.62 70.67 2.6K
11:26 70.68 70.71 70.66 70.71 5.6K
11:27 70.71 70.76 70.70 70.71 8.2K
11:28 70.74 70.74 70.74 70.74 1.2K
11:29 70.70 70.70 70.70 70.70 2.9K
11:30 70.68 70.76 70.68 70.75 5.6K
11:31 70.75 70.88 70.75 70.86 3.2K
11:32 70.83 70.83 70.76 70.76 2.7K
11:33 70.77 70.77 70.77 70.77 1.5K
11:34 70.84 70.84 70.84 70.83 1.1K
11:35 70.83 70.85 70.83 70.85 2.5K
11:37 70.87 70.88 70.83 70.88 1.2K
11:38 70.88 70.95 70.88 70.95 3.7K
11:39 70.98 70.98 70.87 70.88 43.9K
11:40 70.90 70.91 70.90 70.90 1.7K
11:41 70.87 70.87 70.83 70.83 2.2K
11:42 70.83 70.85 70.83 70.83 1.3K
11:43 70.84 70.86 70.84 70.86 1.6K
11:44 70.84 70.84 70.84 70.84 2.0K
11:45 70.84 70.84 70.75 70.78 4.4K
11:46 70.82 70.82 70.79 70.79 3.1K
11:47 70.81 70.81 70.81 70.81 2.1K
11:48 70.82 70.88 70.80 70.88 7.5K
11:49 70.86 70.87 70.84 70.87 1.7K
11:50 70.82 70.86 70.82 70.86 1.0K
11:51 70.87 70.87 70.83 70.83 3.0K
11:52 70.79 70.83 70.79 70.79 2.6K
11:53 70.75 70.76 70.75 70.75 1.3K
11:54 70.79 70.81 70.79 70.81 2.7K
11:55 70.85 70.85 70.81 70.81 3.1K
11:56 70.84 70.86 70.84 70.86 1.4K
11:57 70.86 70.86 70.76 70.76 4.6K
11:58 70.80 70.80 70.77 70.77 1.0K
11:59 70.79 70.82 70.79 70.82 2.4K
12:00 70.84 70.84 70.80 70.80 3.3K
12:01 70.89 70.92 70.89 70.92 1.2K
12:02 70.93 70.96 70.93 70.96 1.1K
12:03 70.90 70.93 70.88 70.93 2.5K
12:04 70.92 70.92 70.91 70.91 1.3K
12:05 70.93 70.93 70.93 70.93 1.0K
12:06 70.98 71.00 70.97 70.97 2.0K
12:07 70.97 70.97 70.97 70.97 0.5K
12:08 70.98 70.98 70.98 70.98 3.0K
12:09 70.99 71.00 70.97 71.00 4.1K
12:10 71.02 71.03 71.02 71.03 1.6K
12:11 71.04 71.04 71.01 71.01 2.4K
12:12 71.04 71.05 71.04 71.05 2.8K
12:13 71.05 71.05 71.05 71.05 0.9K
12:14 71.05 71.05 71.05 71.05 1.1K
12:15 71.07 71.07 71.04 71.05 3.5K
12:16 71.04 71.04 71.04 71.04 1.1K
12:17 71.03 71.03 71.02 71.02 1.1K
12:18 71.02 71.05 71.02 71.05 1.2K
12:19 71.01 71.02 70.96 70.96 6.4K
12:20 70.95 70.95 70.93 70.93 1.6K
12:21 70.96 70.96 70.94 70.94 0.9K
12:22 70.92 70.95 70.92 70.94 2.3K
12:23 70.92 70.97 70.92 70.96 1.4K
12:24 70.94 70.94 70.94 70.94 0.7K
12:25 70.95 70.95 70.93 70.93 0.8K
12:26 70.91 70.91 70.85 70.85 2.8K
12:27 70.84 70.88 70.82 70.88 3.3K
12:28 70.85 70.85 70.84 70.84 1.0K
12:29 70.82 70.84 70.80 70.84 1.6K
12:30 70.83 70.86 70.83 70.86 2.3K
12:31 70.81 70.81 70.81 70.81 0.4K
12:32 70.85 70.86 70.85 70.86 0.7K
12:33 70.86 70.86 70.84 70.84 1.7K
12:34 70.80 70.80 70.78 70.78 2.0K
12:36 70.80 70.80 70.78 70.78 0.6K
12:37 70.82 70.82 70.74 70.74 2.9K
12:38 70.72 70.72 70.66 70.66 1.7K
12:39 70.64 70.64 70.62 70.63 1.7K
12:40 70.65 70.65 70.65 70.65 5.8K
12:41 70.66 70.68 70.66 70.68 2.6K
12:42 70.67 70.71 70.67 70.69 1.8K
12:43 70.71 70.71 70.70 70.69 2.3K
12:44 70.73 70.73 70.68 70.68 3.4K
12:45 70.68 70.68 70.68 70.68 1.0K
12:46 70.68 70.73 70.68 70.73 1.5K
12:47 70.74 70.76 70.74 70.76 2.0K
12:48 70.78 70.79 70.78 70.78 1.1K
12:49 70.79 70.79 70.74 70.75 2.2K
12:50 70.77 70.77 70.75 70.75 0.9K
12:51 70.77 70.79 70.77 70.79 0.6K
12:52 70.78 70.80 70.77 70.77 4.5K
12:53 70.77 70.77 70.76 70.76 2.5K
12:54 70.76 70.79 70.76 70.79 1.5K
12:55 70.79 70.79 70.77 70.78 1.2K
12:56 70.79 70.80 70.79 70.79 2.3K
12:57 70.78 70.81 70.78 70.81 1.8K
12:58 70.81 70.81 70.81 70.81 2.3K
12:59 70.81 70.83 70.81 70.83 2.3K
13:00 70.81 70.84 70.81 70.84 0.6K
13:01 70.83 70.90 70.83 70.86 10.8K
13:02 70.83 70.83 70.83 70.83 1.5K
13:03 70.84 70.86 70.84 70.86 1.5K
13:04 70.87 70.90 70.87 70.90 7.9K
13:05 70.91 70.91 70.89 70.89 2.2K
13:06 70.89 70.89 70.82 70.84 2.9K
13:07 70.84 70.92 70.84 70.92 3.0K
13:08 70.94 70.94 70.93 70.93 3.6K
13:09 70.92 70.92 70.90 70.91 3.0K
13:10 70.89 70.89 70.83 70.83 1.8K
13:11 70.88 70.88 70.88 70.88 0.5K
13:12 70.90 70.90 70.90 70.90 1.2K
13:13 70.92 70.92 70.83 70.83 3.9K
13:14 70.86 70.89 70.86 70.89 2.2K
13:15 70.89 70.89 70.85 70.85 1.8K
13:16 70.87 70.87 70.82 70.82 2.9K
13:17 70.84 70.91 70.83 70.91 4.7K
13:18 70.89 70.92 70.89 70.90 1.8K
13:19 70.89 70.90 70.89 70.90 1.3K
13:20 70.88 70.88 70.87 70.87 8.4K
13:21 70.82 70.84 70.82 70.83 1.1K
13:22 70.82 70.82 70.77 70.79 4.4K
13:23 70.80 70.80 70.80 70.80 1.0K
13:24 70.80 70.88 70.80 70.87 5.1K
13:25 70.87 70.88 70.86 70.88 4.4K
13:26 70.86 70.86 70.83 70.83 5.3K
13:27 70.84 70.84 70.79 70.79 3.5K
13:28 70.80 70.80 70.79 70.79 3.0K
13:29 70.77 70.78 70.77 70.77 3.0K
13:30 70.74 70.96 70.73 70.96 22.6K
13:31 71.07 71.26 71.07 71.26 16.1K
13:32 71.26 71.32 71.26 71.32 21.2K
13:33 71.32 71.33 71.20 71.20 10.2K
13:34 71.18 71.18 71.10 71.10 23.8K
13:35 71.11 71.12 71.02 71.12 6.4K
13:36 71.14 71.14 71.14 71.14 0.5K
13:37 71.13 71.14 71.07 71.11 8.9K
13:38 71.13 71.13 71.06 71.06 7.3K
13:39 71.08 71.17 71.08 71.16 5.3K
13:40 71.17 71.17 71.16 71.17 1.4K
13:41 71.20 71.23 71.12 71.12 6.5K
13:42 71.14 71.25 71.14 71.23 2.6K
13:43 71.19 71.21 71.19 71.19 3.6K
13:44 71.17 71.17 71.17 71.17 1.0K
13:45 71.22 71.24 71.22 71.23 6.5K
13:46 71.24 71.24 71.22 71.22 1.8K
13:47 71.23 71.26 71.23 71.26 4.2K
13:48 71.27 71.29 71.27 71.29 1.3K
13:49 71.30 71.30 71.25 71.27 3.9K
13:50 71.28 71.28 71.26 71.27 3.2K
13:51 71.28 71.31 71.28 71.31 6.8K
13:52 71.30 71.34 71.30 71.32 3.5K
13:53 71.31 71.31 71.25 71.25 9.8K
13:54 71.25 71.25 71.15 71.17 10.2K
13:55 71.14 71.20 71.14 71.20 3.7K
13:56 71.17 71.17 71.17 71.17 1.4K
13:57 71.16 71.17 71.14 71.14 3.7K
13:58 71.12 71.16 71.06 71.06 13.8K
13:59 71.04 71.08 71.04 71.08 2.8K
14:00 71.07 71.12 71.07 71.12 3.9K
14:01 71.14 71.22 71.12 71.22 10.3K
14:02 71.21 71.23 71.21 71.22 3.5K
14:03 71.22 71.24 71.20 71.20 3.0K
14:04 71.22 71.23 71.22 71.23 2.3K
14:05 71.23 71.23 71.20 71.20 4.6K
14:06 71.20 71.20 71.19 71.19 3.2K
14:07 71.22 71.25 71.19 71.25 6.6K
14:08 71.26 71.28 71.26 71.28 16.7K
14:09 71.27 71.29 71.27 71.29 18.7K
14:10 71.28 71.29 71.24 71.25 25.6K
14:11 71.25 71.25 71.04 71.04 6.8K
14:12 71.08 71.12 71.08 71.09 6.0K
14:13 71.09 71.14 71.09 71.14 3.3K
14:14 71.16 71.22 71.14 71.22 6.2K
14:15 71.23 71.26 71.23 71.25 2.3K
14:16 71.28 71.28 71.27 71.27 6.6K
14:17 71.30 71.30 71.27 71.30 4.5K
14:18 71.29 71.29 71.21 71.26 11.3K
14:19 71.25 71.25 71.23 71.23 1.2K
14:20 71.26 71.26 71.19 71.26 6.4K
14:21 71.26 71.29 71.26 71.29 2.3K
14:22 71.27 71.27 71.23 71.24 4.1K
14:23 71.24 71.24 71.24 71.24 5.7K
14:24 71.25 71.25 71.16 71.16 4.9K
14:25 71.16 71.16 71.05 71.05 11.4K
14:26 71.01 71.02 70.96 70.96 3.8K
14:27 70.95 70.96 70.86 70.86 4.1K
14:28 70.86 70.86 70.75 70.75 5.6K
14:29 70.81 70.89 70.81 70.88 10.8K
14:30 70.90 70.93 70.89 70.92 9.3K
14:31 70.92 70.93 70.92 70.93 4.7K
14:32 70.86 70.90 70.86 70.88 43.2K
14:33 70.87 70.87 70.84 70.84 4.2K
14:34 70.87 70.87 70.80 70.80 4.7K
14:35 70.82 70.82 70.78 70.78 5.4K
14:36 70.76 70.80 70.76 70.78 4.1K
14:37 70.81 70.81 70.79 70.79 2.4K
14:38 70.78 70.83 70.78 70.83 7.3K
14:39 70.84 70.84 70.82 70.84 10.7K
14:40 70.84 70.87 70.84 70.87 5.4K
14:41 70.88 70.88 70.84 70.87 7.1K
14:42 70.90 70.90 70.81 70.81 5.1K
14:43 70.79 70.88 70.79 70.88 6.5K
14:44 70.91 70.91 70.89 70.91 5.2K
14:45 70.91 70.91 70.89 70.89 11.4K
14:46 70.89 70.89 70.85 70.88 5.2K
14:47 70.89 70.89 70.86 70.89 5.2K
14:48 70.90 70.90 70.90 70.90 0.9K
14:49 70.90 70.90 70.86 70.86 10.1K
14:50 70.87 70.87 70.87 70.87 7.9K
14:51 70.87 70.89 70.85 70.86 6.5K
14:52 70.87 70.87 70.85 70.86 5.4K
14:53 70.86 70.90 70.86 70.89 7.2K
14:54 70.90 70.90 70.90 70.90 2.8K
14:55 70.92 70.92 70.88 70.88 5.1K
14:56 70.89 70.92 70.89 70.91 4.2K
14:57 70.91 70.94 70.91 70.94 6.8K
14:58 70.89 70.89 70.76 70.76 10.0K
14:59 70.76 70.82 70.76 70.81 3.7K
15:00 70.82 70.82 70.79 70.79 10.7K
15:01 70.77 70.77 70.77 70.77 4.0K
15:02 70.81 70.83 70.81 70.83 2.2K
15:03 70.84 70.90 70.84 70.90 5.0K
15:04 70.90 70.96 70.89 70.96 5.5K
15:05 70.94 70.99 70.94 70.99 4.8K
15:06 70.99 71.02 70.99 71.02 2.5K
15:07 71.03 71.03 71.02 71.02 1.6K
15:08 71.01 71.08 71.01 71.08 5.2K
15:09 71.07 71.09 71.05 71.09 13.7K
15:10 71.10 71.14 71.07 71.14 37.5K
15:11 71.08 71.09 71.08 71.09 3.9K
15:12 71.09 71.09 71.03 71.03 5.9K
15:13 71.03 71.03 70.98 71.03 7.1K
15:14 71.03 71.04 71.03 71.04 2.6K
15:15 71.04 71.04 70.99 71.02 7.5K
15:16 71.05 71.05 71.05 71.05 1.6K
15:17 71.06 71.06 71.05 71.06 4.2K
15:18 71.06 71.06 71.05 71.05 2.6K
15:19 71.05 71.07 71.05 71.07 4.7K
15:20 71.09 71.09 71.01 71.01 8.7K
15:21 71.04 71.05 71.04 71.05 3.6K
15:22 71.07 71.07 71.03 71.03 4.8K
15:23 71.01 71.01 70.96 70.97 7.1K
15:24 70.97 70.97 70.95 70.96 7.9K
15:25 70.91 70.91 70.85 70.85 7.7K
15:26 70.85 70.85 70.82 70.82 13.5K
15:27 70.81 70.86 70.80 70.86 11.9K
15:28 70.85 70.86 70.83 70.86 2.0K
15:29 70.84 70.84 70.84 70.83 5.9K
15:30 70.83 70.83 70.80 70.82 6.6K
15:31 70.82 70.85 70.80 70.85 9.0K
15:32 70.86 70.87 70.86 70.87 4.2K
15:33 70.84 70.85 70.81 70.85 7.0K
15:34 70.84 70.84 70.83 70.83 3.8K
15:35 70.84 70.84 70.82 70.82 5.0K
15:36 70.83 70.87 70.83 70.86 10.3K
15:37 70.87 70.88 70.87 70.88 1.5K
15:38 70.88 70.92 70.87 70.89 12.9K
15:39 70.90 70.90 70.85 70.89 15.7K
15:40 70.89 70.89 70.87 70.87 6.3K
15:41 70.85 70.89 70.84 70.87 12.1K
15:42 70.87 70.95 70.85 70.95 11.9K
15:43 70.92 70.94 70.92 70.93 3.7K
15:44 70.92 70.96 70.92 70.96 4.8K
15:45 70.95 70.96 70.92 70.93 10.5K
15:46 70.93 70.93 70.92 70.92 5.1K
15:47 70.93 70.94 70.92 70.94 13.9K
15:48 70.95 71.01 70.95 71.01 10.2K
15:49 71.01 71.02 70.99 71.00 10.3K
15:50 70.98 71.01 70.94 70.98 26.3K
15:51 70.96 71.01 70.93 70.93 36.0K
15:52 70.91 71.04 70.91 71.04 17.8K
15:53 71.02 71.15 71.01 71.15 28.8K
15:54 71.15 71.18 71.01 71.03 36.1K
15:55 71.08 71.14 71.06 71.14 49.8K
15:56 71.13 71.19 71.12 71.19 40.2K
15:57 71.18 71.25 71.18 71.24 35.1K
15:58 71.24 71.25 71.20 71.21 67.0K
15:59 71.22 71.25 71.19 71.21 491.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available