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 69.66 69.66 69.46 69.52 44.0K
09:31 69.52 69.59 68.96 68.96 29.1K
09:32 68.92 69.25 68.70 68.88 17.6K
09:33 68.97 69.15 68.87 69.08 18.2K
09:34 69.11 69.11 69.03 69.04 8.5K
09:35 69.07 69.29 68.96 68.96 13.5K
09:36 68.91 69.14 68.91 69.03 20.9K
09:37 69.10 69.14 69.07 69.07 6.1K
09:38 69.07 69.07 68.87 68.86 8.2K
09:39 68.79 68.84 68.66 68.66 10.6K
09:40 68.67 68.71 68.55 68.68 37.8K
09:41 68.71 68.77 68.66 68.67 15.7K
09:42 68.70 68.70 68.56 68.66 10.8K
09:43 68.60 68.73 68.57 68.57 20.1K
09:44 68.59 68.59 68.56 68.56 3.8K
09:45 68.61 68.67 68.51 68.51 10.7K
09:46 68.50 68.72 68.48 68.66 13.7K
09:47 68.63 68.68 68.52 68.52 5.4K
09:48 68.35 68.40 68.35 68.37 7.0K
09:49 68.35 68.54 68.35 68.53 9.3K
09:50 68.55 68.58 68.40 68.47 6.3K
09:51 68.49 68.61 68.46 68.61 6.7K
09:52 68.58 68.62 68.53 68.57 9.4K
09:53 68.58 68.58 68.45 68.50 5.1K
09:54 68.51 68.54 68.48 68.54 11.1K
09:55 68.56 68.56 68.39 68.39 5.4K
09:56 68.44 68.44 68.29 68.29 13.5K
09:57 68.30 68.30 68.22 68.26 10.4K
09:58 68.26 68.26 68.19 68.20 5.0K
09:59 68.23 68.41 68.21 68.41 18.8K
10:00 68.34 68.35 68.19 68.25 6.1K
10:01 68.30 68.47 68.30 68.39 5.9K
10:02 68.32 68.38 68.32 68.38 5.5K
10:03 68.36 68.43 68.36 68.42 5.8K
10:04 68.43 68.49 68.43 68.49 5.3K
10:05 68.42 68.48 68.42 68.43 11.2K
10:06 68.41 68.51 68.40 68.51 9.8K
10:07 68.55 68.63 68.55 68.63 6.8K
10:08 68.62 68.76 68.62 68.74 6.6K
10:09 68.71 68.75 68.68 68.68 5.2K
10:10 68.65 68.76 68.61 68.74 11.2K
10:11 68.71 68.71 68.64 68.64 8.9K
10:12 68.60 68.62 68.57 68.57 5.6K
10:13 68.60 68.70 68.60 68.70 14.0K
10:14 68.67 68.67 68.56 68.61 11.7K
10:15 68.56 68.56 68.46 68.46 8.2K
10:16 68.46 68.46 68.35 68.36 8.7K
10:17 68.36 68.48 68.35 68.44 23.2K
10:18 68.44 68.61 68.44 68.52 12.7K
10:19 68.52 68.55 68.46 68.47 10.0K
10:20 68.47 68.47 68.35 68.39 8.0K
10:21 68.42 68.58 68.42 68.58 7.6K
10:22 68.58 68.82 68.58 68.82 7.9K
10:23 68.81 68.88 68.74 68.87 6.8K
10:24 68.80 68.80 68.74 68.74 7.6K
10:25 68.62 68.74 68.62 68.74 10.8K
10:26 68.77 68.80 68.77 68.78 4.6K
10:27 68.75 68.93 68.73 68.93 11.7K
10:28 68.93 68.94 68.90 68.92 6.0K
10:29 68.93 68.94 68.91 68.93 7.8K
10:30 68.98 69.02 68.98 69.02 4.5K
10:31 68.99 69.14 68.99 69.11 6.8K
10:32 69.14 69.17 69.14 69.14 6.4K
10:33 69.14 69.32 69.14 69.32 7.4K
10:34 69.28 69.32 69.19 69.22 6.4K
10:35 69.23 69.24 69.18 69.18 6.2K
10:36 69.18 69.22 69.18 69.18 4.2K
10:37 69.20 69.20 69.17 69.17 2.6K
10:38 69.16 69.16 69.16 69.16 3.2K
10:39 69.16 69.23 69.16 69.22 5.6K
10:40 69.23 69.23 69.19 69.23 4.4K
10:41 69.27 69.34 69.27 69.34 9.0K
10:42 69.35 69.35 69.23 69.35 8.4K
10:43 69.32 69.40 69.32 69.40 6.7K
10:44 69.41 69.41 69.34 69.36 4.9K
10:45 69.38 69.38 69.33 69.33 4.7K
10:46 69.33 69.33 69.15 69.15 18.1K
10:47 69.15 69.24 69.15 69.21 4.7K
10:48 69.23 69.29 69.23 69.29 4.8K
10:49 69.28 69.33 69.28 69.33 5.6K
10:50 69.32 69.32 69.30 69.30 3.2K
10:51 69.28 69.28 69.24 69.24 5.0K
10:52 69.24 69.26 69.24 69.25 3.3K
10:53 69.32 69.37 69.32 69.32 6.1K
10:54 69.32 69.36 69.32 69.36 2.8K
10:55 69.42 69.42 69.34 69.34 4.0K
10:56 69.35 69.35 69.28 69.28 4.6K
10:57 69.21 69.21 69.13 69.18 4.8K
10:58 69.19 69.19 69.15 69.18 4.5K
10:59 69.20 69.20 69.14 69.15 4.4K
11:00 69.16 69.16 69.12 69.13 2.7K
11:01 69.14 69.16 69.13 69.13 4.3K
11:02 69.14 69.14 69.12 69.14 6.8K
11:03 69.13 69.13 69.06 69.11 6.9K
11:04 69.10 69.10 68.99 69.00 5.2K
11:05 69.00 69.01 68.92 68.92 8.0K
11:06 68.92 68.94 68.90 68.94 5.2K
11:07 68.98 69.02 68.98 69.01 3.5K
11:08 69.01 69.07 69.00 69.06 6.8K
11:09 69.08 69.12 69.08 69.10 12.4K
11:10 69.08 69.11 69.08 69.08 4.3K
11:11 69.08 69.16 69.08 69.16 2.4K
11:12 69.14 69.22 69.14 69.17 5.0K
11:13 69.17 69.22 69.17 69.21 2.5K
11:14 69.19 69.19 69.12 69.12 8.7K
11:15 69.12 69.15 69.12 69.12 2.9K
11:16 69.13 69.20 69.13 69.20 4.1K
11:17 69.22 69.23 69.16 69.16 5.9K
11:18 69.14 69.14 69.13 69.13 1.9K
11:19 69.13 69.16 69.13 69.16 4.6K
11:20 69.19 69.29 69.19 69.29 3.4K
11:21 69.29 69.30 69.27 69.30 3.5K
11:22 69.31 69.32 69.30 69.32 2.9K
11:23 69.39 69.39 69.38 69.39 4.3K
11:24 69.38 69.46 69.38 69.46 4.6K
11:25 69.43 69.45 69.43 69.43 4.8K
11:26 69.46 69.47 69.39 69.43 5.8K
11:27 69.42 69.42 69.39 69.39 4.1K
11:28 69.40 69.46 69.40 69.44 2.9K
11:29 69.45 69.53 69.45 69.50 13.2K
11:30 69.51 69.51 69.49 69.50 3.9K
11:31 69.50 69.50 69.41 69.41 6.1K
11:32 69.40 69.42 69.40 69.42 2.4K
11:33 69.44 69.44 69.43 69.43 3.0K
11:34 69.45 69.45 69.45 69.44 3.4K
11:35 69.44 69.51 69.44 69.49 14.0K
11:36 69.49 69.49 69.46 69.46 5.8K
11:37 69.48 69.49 69.48 69.49 2.6K
11:38 69.49 69.49 69.42 69.44 7.8K
11:39 69.46 69.46 69.39 69.39 2.8K
11:40 69.39 69.39 69.33 69.33 4.0K
11:41 69.36 69.36 69.36 69.36 1.7K
11:42 69.36 69.36 69.33 69.33 3.7K
11:43 69.33 69.36 69.33 69.33 5.3K
11:44 69.36 69.39 69.36 69.39 2.2K
11:45 69.39 69.39 69.39 69.39 0.5K
11:46 69.36 69.42 69.36 69.42 4.6K
11:47 69.43 69.47 69.43 69.47 1.8K
11:48 69.46 69.47 69.45 69.46 2.3K
11:49 69.53 69.53 69.49 69.49 4.1K
11:50 69.49 69.50 69.48 69.48 3.2K
11:51 69.48 69.52 69.48 69.52 1.9K
11:52 69.52 69.52 69.50 69.52 2.6K
11:53 69.52 69.54 69.52 69.54 3.1K
11:54 69.58 69.58 69.58 69.58 0.9K
11:55 69.58 69.60 69.54 69.60 7.3K
11:56 69.60 69.61 69.53 69.54 6.1K
11:57 69.52 69.53 69.49 69.49 2.4K
11:58 69.51 69.52 69.50 69.50 2.3K
11:59 69.49 69.51 69.49 69.51 1.8K
12:00 69.48 69.50 69.48 69.50 2.3K
12:01 69.48 69.49 69.48 69.49 2.1K
12:02 69.49 69.52 69.46 69.46 4.5K
12:03 69.46 69.50 69.46 69.50 5.6K
12:04 69.50 69.53 69.50 69.53 3.3K
12:05 69.54 69.54 69.53 69.54 1.3K
12:06 69.55 69.55 69.50 69.50 4.6K
12:07 69.47 69.47 69.47 69.47 2.6K
12:08 69.47 69.56 69.47 69.55 4.0K
12:09 69.56 69.56 69.55 69.55 2.3K
12:10 69.56 69.56 69.52 69.52 7.0K
12:11 69.44 69.45 69.44 69.45 4.0K
12:12 69.45 69.45 69.45 69.45 1.8K
12:13 69.45 69.45 69.43 69.43 1.8K
12:14 69.44 69.44 69.44 69.44 2.9K
12:15 69.45 69.45 69.42 69.42 7.1K
12:16 69.43 69.43 69.39 69.39 2.3K
12:17 69.42 69.43 69.42 69.43 3.7K
12:18 69.34 69.34 69.28 69.28 3.2K
12:19 69.27 69.31 69.27 69.29 4.6K
12:20 69.29 69.29 69.21 69.21 1.4K
12:21 69.21 69.25 69.21 69.24 3.8K
12:22 69.24 69.27 69.24 69.27 1.5K
12:23 69.24 69.24 69.24 69.24 1.7K
12:24 69.27 69.27 69.21 69.21 3.7K
12:25 69.22 69.27 69.22 69.27 2.4K
12:26 69.28 69.28 69.22 69.22 2.9K
12:27 69.22 69.22 69.22 69.22 2.0K
12:28 69.21 69.21 69.20 69.20 2.6K
12:29 69.18 69.19 69.17 69.17 2.7K
12:30 69.17 69.21 69.17 69.21 3.9K
12:31 69.22 69.22 69.22 69.22 1.4K
12:32 69.25 69.29 69.25 69.27 4.0K
12:33 69.28 69.30 69.28 69.30 2.9K
12:34 69.29 69.31 69.26 69.26 4.2K
12:35 69.27 69.28 69.23 69.23 3.2K
12:36 69.22 69.22 69.21 69.21 2.3K
12:37 69.17 69.18 69.16 69.16 3.9K
12:38 69.15 69.15 69.08 69.08 3.2K
12:39 69.07 69.07 69.01 69.03 3.0K
12:40 69.01 69.01 68.94 68.94 11.4K
12:41 68.92 69.05 68.92 69.05 11.2K
12:42 69.04 69.10 69.04 69.10 2.6K
12:43 69.10 69.10 69.09 69.09 2.0K
12:44 69.09 69.09 69.05 69.06 1.7K
12:45 69.08 69.14 69.06 69.14 8.1K
12:46 69.16 69.17 69.14 69.14 1.8K
12:47 69.12 69.12 69.12 69.12 1.2K
12:48 69.10 69.10 69.10 69.10 1.5K
12:49 69.10 69.10 69.05 69.08 5.9K
12:50 69.07 69.07 69.07 69.07 1.7K
12:51 69.09 69.09 69.08 69.09 1.6K
12:52 69.11 69.11 69.08 69.09 3.6K
12:53 69.07 69.12 69.07 69.11 3.2K
12:54 69.10 69.10 69.05 69.05 3.0K
12:55 69.08 69.10 69.08 69.10 4.6K
12:56 69.11 69.17 69.11 69.12 1.6K
12:57 69.12 69.12 69.12 69.12 1.2K
12:58 69.12 69.12 69.08 69.09 3.0K
12:59 69.08 69.12 69.07 69.12 3.9K
13:00 69.10 69.10 69.06 69.08 1.8K
13:01 69.04 69.06 69.04 69.06 3.8K
13:02 69.09 69.11 69.09 69.11 3.4K
13:03 69.08 69.08 69.08 69.08 3.3K
13:04 69.11 69.11 69.11 69.11 0.6K
13:05 69.06 69.06 69.00 69.00 3.0K
13:06 69.01 69.04 69.01 69.03 2.3K
13:07 69.00 69.01 68.99 68.99 3.1K
13:08 68.97 68.99 68.97 68.99 2.4K
13:09 68.94 68.95 68.94 68.95 1.7K
13:10 68.95 68.95 68.95 68.94 1.7K
13:11 68.88 68.90 68.88 68.90 2.5K
13:12 68.90 68.90 68.87 68.87 1.2K
13:13 68.86 68.86 68.82 68.83 2.5K
13:14 68.80 68.80 68.78 68.79 2.6K
13:15 68.79 68.79 68.76 68.79 2.4K
13:16 68.82 68.82 68.72 68.72 3.2K
13:17 68.73 68.73 68.69 68.69 2.9K
13:18 68.66 68.67 68.65 68.67 2.4K
13:19 68.67 68.70 68.63 68.70 3.4K
13:20 68.69 68.69 68.64 68.64 2.7K
13:21 68.62 68.62 68.60 68.60 2.7K
13:22 68.60 68.60 68.52 68.59 6.1K
13:23 68.60 68.60 68.59 68.58 1.1K
13:24 68.57 68.57 68.53 68.55 2.6K
13:25 68.55 68.58 68.55 68.58 2.3K
13:26 68.53 68.55 68.53 68.55 4.1K
13:27 68.54 68.61 68.54 68.61 2.1K
13:28 68.60 68.60 68.59 68.59 3.7K
13:29 68.56 68.59 68.56 68.58 4.2K
13:30 68.57 68.60 68.57 68.58 3.1K
13:31 68.64 68.68 68.64 68.68 5.0K
13:32 68.68 68.68 68.68 68.68 1.0K
13:33 68.68 68.68 68.66 68.66 4.9K
13:34 68.67 68.67 68.63 68.64 3.0K
13:35 68.65 68.71 68.63 68.71 4.4K
13:36 68.69 68.71 68.69 68.70 2.9K
13:37 68.72 68.73 68.72 68.73 1.2K
13:38 68.73 68.73 68.70 68.70 2.5K
13:39 68.71 68.71 68.68 68.68 4.2K
13:40 68.71 68.73 68.71 68.71 3.4K
13:41 68.73 68.75 68.71 68.75 5.0K
13:42 68.76 68.76 68.73 68.73 2.2K
13:43 68.72 68.72 68.72 68.72 1.7K
13:44 68.74 68.75 68.73 68.75 4.2K
13:45 68.72 68.74 68.72 68.74 4.3K
13:46 68.74 68.76 68.74 68.76 1.4K
13:47 68.75 68.75 68.69 68.69 5.5K
13:48 68.69 68.73 68.69 68.72 3.9K
13:49 68.72 68.72 68.72 68.72 1.1K
13:50 68.72 68.75 68.72 68.75 7.2K
13:51 68.75 68.76 68.73 68.73 6.3K
13:52 68.73 68.79 68.73 68.79 3.4K
13:53 68.79 68.79 68.77 68.77 5.1K
13:54 68.76 68.77 68.76 68.77 2.1K
13:55 68.79 68.80 68.76 68.79 5.5K
13:56 68.76 68.76 68.73 68.76 4.3K
13:57 68.76 68.79 68.76 68.76 2.4K
13:58 68.75 68.76 68.75 68.76 2.5K
13:59 68.75 68.76 68.74 68.74 5.8K
14:00 68.74 68.74 68.70 68.69 7.9K
14:01 68.69 68.69 68.68 68.68 2.4K
14:02 68.67 68.67 68.65 68.65 5.2K
14:03 68.65 68.65 68.63 68.63 4.4K
14:04 68.64 68.69 68.63 68.69 5.4K
14:05 68.68 68.70 68.68 68.69 3.8K
14:06 68.69 68.72 68.69 68.69 5.5K
14:07 68.68 68.68 68.64 68.64 2.5K
14:08 68.63 68.67 68.61 68.67 7.9K
14:09 68.66 68.66 68.64 68.64 1.2K
14:10 68.63 68.63 68.58 68.58 4.2K
14:11 68.59 68.60 68.59 68.60 4.2K
14:12 68.60 68.60 68.59 68.59 0.4K
14:13 68.60 68.60 68.53 68.53 6.6K
14:14 68.53 68.53 68.49 68.49 8.9K
14:15 68.48 68.48 68.44 68.48 5.9K
14:16 68.42 68.44 68.39 68.39 5.7K
14:17 68.41 68.42 68.39 68.39 3.9K
14:18 68.41 68.43 68.40 68.40 2.6K
14:19 68.43 68.44 68.43 68.43 4.3K
14:20 68.43 68.43 68.40 68.41 4.4K
14:21 68.43 68.43 68.35 68.35 9.6K
14:22 68.33 68.35 68.30 68.30 7.7K
14:23 68.30 68.32 68.30 68.32 6.1K
14:24 68.29 68.37 68.29 68.36 18.4K
14:25 68.32 68.37 68.32 68.37 2.7K
14:26 68.36 68.41 68.36 68.41 3.7K
14:27 68.40 68.40 68.37 68.36 3.0K
14:28 68.36 68.36 68.25 68.28 8.5K
14:29 68.30 68.33 68.30 68.33 3.0K
14:30 68.35 68.38 68.34 68.38 3.9K
14:31 68.40 68.45 68.40 68.45 1.9K
14:32 68.43 68.45 68.43 68.44 4.9K
14:33 68.51 68.55 68.51 68.55 1.5K
14:34 68.55 68.64 68.55 68.64 8.3K
14:35 68.64 68.64 68.61 68.61 3.4K
14:36 68.63 68.68 68.61 68.68 6.2K
14:37 68.68 68.69 68.67 68.67 1.3K
14:38 68.65 68.65 68.59 68.59 3.6K
14:39 68.56 68.64 68.56 68.64 4.5K
14:40 68.64 68.65 68.64 68.65 0.8K
14:41 68.62 68.62 68.62 68.62 2.7K
14:42 68.62 68.62 68.59 68.59 6.4K
14:43 68.59 68.60 68.57 68.58 5.5K
14:44 68.58 68.63 68.56 68.60 4.8K
14:45 68.61 68.61 68.57 68.58 3.9K
14:46 68.59 68.59 68.58 68.59 3.2K
14:47 68.59 68.61 68.58 68.58 4.5K
14:48 68.57 68.67 68.57 68.67 22.4K
14:49 68.67 68.67 68.67 68.67 1.0K
14:50 68.68 68.68 68.66 68.68 5.4K
14:51 68.68 68.68 68.62 68.62 13.7K
14:52 68.62 68.62 68.58 68.58 2.4K
14:53 68.60 68.60 68.59 68.59 2.7K
14:54 68.59 68.60 68.59 68.60 6.8K
14:55 68.60 68.63 68.59 68.59 3.8K
14:56 68.56 68.56 68.52 68.56 6.8K
14:57 68.55 68.55 68.54 68.54 1.1K
14:58 68.52 68.57 68.50 68.57 6.3K
14:59 68.56 68.58 68.55 68.56 3.7K
15:00 68.57 68.58 68.56 68.57 4.7K
15:01 68.56 68.57 68.50 68.51 5.4K
15:02 68.52 68.54 68.50 68.52 9.1K
15:03 68.51 68.51 68.50 68.51 4.9K
15:04 68.52 68.53 68.51 68.51 4.4K
15:05 68.51 68.51 68.51 68.51 2.5K
15:06 68.51 68.52 68.48 68.49 6.7K
15:07 68.50 68.50 68.48 68.48 5.0K
15:08 68.44 68.46 68.44 68.44 6.2K
15:09 68.44 68.48 68.43 68.47 4.9K
15:10 68.48 68.52 68.48 68.48 4.1K
15:11 68.49 68.52 68.49 68.52 5.3K
15:12 68.51 68.51 68.48 68.48 4.0K
15:13 68.47 68.52 68.47 68.51 4.7K
15:14 68.50 68.50 68.48 68.49 7.9K
15:15 68.52 68.52 68.49 68.49 4.7K
15:16 68.49 68.57 68.49 68.57 5.8K
15:17 68.53 68.53 68.51 68.51 2.9K
15:18 68.51 68.54 68.48 68.48 4.5K
15:19 68.48 68.50 68.45 68.45 4.2K
15:20 68.43 68.45 68.43 68.45 6.4K
15:21 68.42 68.42 68.39 68.39 3.9K
15:22 68.38 68.39 68.35 68.35 7.2K
15:23 68.37 68.37 68.33 68.33 4.3K
15:24 68.30 68.35 68.30 68.35 4.7K
15:25 68.31 68.34 68.31 68.33 3.6K
15:26 68.33 68.41 68.33 68.39 8.2K
15:27 68.37 68.40 68.36 68.40 4.8K
15:28 68.40 68.42 68.38 68.39 5.9K
15:29 68.39 68.39 68.39 68.39 2.9K
15:30 68.36 68.40 68.35 68.35 9.1K
15:31 68.40 68.41 68.39 68.40 7.5K
15:32 68.39 68.39 68.38 68.39 3.9K
15:33 68.39 68.39 68.37 68.37 3.8K
15:34 68.35 68.37 68.35 68.37 6.9K
15:35 68.35 68.38 68.35 68.36 8.0K
15:36 68.36 68.44 68.36 68.44 5.8K
15:37 68.44 68.44 68.43 68.43 7.2K
15:38 68.44 68.47 68.42 68.42 8.0K
15:39 68.42 68.42 68.35 68.37 6.7K
15:40 68.34 68.34 68.27 68.30 11.4K
15:41 68.30 68.30 68.23 68.23 11.5K
15:42 68.23 68.24 68.22 68.22 13.0K
15:43 68.21 68.21 68.11 68.12 11.8K
15:44 68.11 68.15 68.10 68.10 9.5K
15:45 68.12 68.12 68.07 68.11 15.2K
15:46 68.09 68.16 68.09 68.16 12.5K
15:47 68.16 68.16 68.10 68.11 16.8K
15:48 68.14 68.15 68.12 68.14 8.2K
15:49 68.18 68.23 68.16 68.16 27.2K
15:50 68.16 68.23 68.14 68.21 22.6K
15:51 68.19 68.28 68.19 68.25 17.9K
15:52 68.25 68.25 68.20 68.22 27.9K
15:53 68.18 68.22 68.14 68.21 19.1K
15:54 68.21 68.30 68.17 68.30 35.7K
15:55 68.30 68.31 68.25 68.26 30.9K
15:56 68.27 68.28 68.22 68.23 33.0K
15:57 68.25 68.30 68.23 68.29 47.0K
15:58 68.31 68.32 68.26 68.26 49.1K
15:59 68.26 68.26 68.20 68.26 472.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available