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 68.82 69.03 68.82 69.03 40.2K
09:31 68.70 68.70 68.55 68.68 16.0K
09:32 68.77 68.77 68.65 68.65 1.9K
09:33 68.75 68.75 68.75 68.75 0.5K
09:34 68.75 68.75 68.71 68.71 6.0K
09:35 68.65 68.92 68.65 68.92 4.7K
09:36 68.92 69.00 68.90 68.90 1.5K
09:37 68.82 68.93 68.79 68.93 6.3K
09:38 68.86 68.91 68.86 68.91 2.7K
09:39 68.89 69.05 68.89 69.05 4.2K
09:40 69.07 69.07 68.87 68.92 2.7K
09:41 68.88 68.93 68.84 68.88 4.7K
09:42 68.88 68.88 68.85 68.85 2.9K
09:43 68.87 68.97 68.79 68.97 4.4K
09:44 68.99 69.12 68.99 69.06 5.5K
09:45 69.05 69.24 69.04 69.22 10.5K
09:46 69.18 69.18 68.97 69.11 11.1K
09:47 69.08 69.08 69.08 69.08 0.8K
09:48 69.10 69.22 69.09 69.20 6.7K
09:49 69.20 69.33 69.20 69.33 12.6K
09:50 69.31 69.31 69.23 69.27 2.7K
09:51 69.29 69.31 69.23 69.26 3.5K
09:52 69.22 69.22 69.10 69.17 7.3K
09:53 69.14 69.16 69.10 69.10 1.4K
09:54 69.17 69.24 69.17 69.19 5.0K
09:55 69.18 69.27 69.18 69.23 3.4K
09:56 69.23 69.32 69.23 69.32 2.5K
09:57 69.37 69.39 69.37 69.39 5.7K
09:58 69.38 69.54 69.38 69.54 8.7K
09:59 69.46 69.51 69.43 69.51 6.3K
10:00 69.46 69.53 69.44 69.51 12.8K
10:01 69.62 69.70 69.62 69.62 8.7K
10:02 69.68 69.69 69.66 69.69 6.2K
10:03 69.63 69.63 69.58 69.60 3.0K
10:04 69.57 69.67 69.57 69.61 2.3K
10:05 69.64 69.64 69.57 69.57 1.3K
10:06 69.52 69.56 69.52 69.52 4.7K
10:07 69.51 69.60 69.51 69.58 2.1K
10:08 69.58 69.58 69.56 69.56 2.4K
10:09 69.57 69.60 69.57 69.60 1.6K
10:10 69.65 69.65 69.62 69.62 1.5K
10:11 69.61 69.74 69.61 69.64 6.3K
10:12 69.63 69.65 69.59 69.62 7.4K
10:13 69.68 69.68 69.64 69.65 2.3K
10:14 69.69 69.71 69.68 69.69 2.8K
10:15 69.72 69.72 69.69 69.69 2.1K
10:16 69.72 69.78 69.72 69.77 1.8K
10:17 69.77 69.93 69.77 69.91 5.0K
10:18 69.92 69.93 69.89 69.89 2.5K
10:19 70.01 70.01 69.90 69.90 34.9K
10:20 69.94 69.94 69.83 69.85 4.5K
10:21 69.86 69.86 69.83 69.83 2.5K
10:22 69.80 69.81 69.80 69.81 2.9K
10:23 69.80 69.83 69.80 69.83 1.6K
10:24 69.91 69.91 69.85 69.88 6.0K
10:25 69.88 69.88 69.88 69.88 0.6K
10:26 69.88 69.94 69.88 69.94 11.8K
10:27 69.96 69.96 69.89 69.90 4.4K
10:28 69.91 69.97 69.91 69.92 35.6K
10:29 69.93 69.97 69.90 69.92 3.1K
10:30 69.88 69.88 69.84 69.85 4.7K
10:31 69.83 69.89 69.82 69.88 6.5K
10:32 69.88 69.88 69.88 69.88 0.4K
10:33 69.90 69.98 69.90 69.98 3.8K
10:34 69.93 69.93 69.90 69.90 2.6K
10:35 69.95 69.98 69.91 69.98 3.4K
10:36 69.93 69.93 69.87 69.87 3.0K
10:37 69.90 69.95 69.86 69.94 4.8K
10:38 69.92 70.00 69.91 70.00 5.0K
10:39 69.99 69.99 69.84 69.84 4.4K
10:40 69.86 69.88 69.80 69.83 3.9K
10:41 69.80 69.82 69.80 69.81 2.0K
10:42 69.81 69.83 69.78 69.78 2.8K
10:43 69.81 69.81 69.78 69.79 1.3K
10:44 69.77 69.77 69.73 69.73 11.0K
10:45 69.73 69.78 69.67 69.78 6.3K
10:46 69.83 69.83 69.79 69.81 3.9K
10:47 69.79 69.81 69.79 69.81 1.3K
10:48 69.81 69.87 69.79 69.87 5.3K
10:49 69.82 69.86 69.82 69.86 2.0K
10:50 69.87 69.89 69.87 69.89 1.5K
10:51 69.91 69.91 69.85 69.85 2.5K
10:52 69.86 69.86 69.85 69.85 1.5K
10:53 69.84 69.86 69.84 69.86 2.0K
10:54 69.85 69.87 69.85 69.87 1.3K
10:55 69.92 69.97 69.90 69.97 3.6K
10:56 69.95 69.95 69.85 69.88 5.2K
10:57 69.89 69.89 69.83 69.83 3.6K
10:58 69.83 69.83 69.75 69.75 10.9K
10:59 69.75 69.78 69.74 69.74 2.7K
11:00 69.80 69.81 69.78 69.78 6.4K
11:01 69.78 69.83 69.78 69.80 2.2K
11:02 69.79 69.81 69.79 69.80 3.1K
11:03 69.76 69.76 69.75 69.75 2.0K
11:04 69.78 69.78 69.71 69.71 2.9K
11:05 69.70 69.72 69.70 69.72 3.1K
11:06 69.72 69.75 69.69 69.75 2.5K
11:07 69.75 69.78 69.75 69.78 1.3K
11:08 69.80 69.80 69.77 69.80 2.2K
11:09 69.82 69.85 69.81 69.83 2.6K
11:10 69.83 69.86 69.83 69.83 1.6K
11:11 69.81 69.85 69.81 69.85 1.4K
11:12 69.85 69.87 69.84 69.87 1.9K
11:13 69.92 69.92 69.87 69.87 1.7K
11:14 69.98 69.98 69.89 69.89 3.3K
11:15 69.92 69.92 69.92 69.92 0.7K
11:16 69.91 69.91 69.88 69.88 1.8K
11:17 69.88 69.89 69.88 69.89 0.6K
11:18 69.91 69.98 69.91 69.98 7.2K
11:19 69.98 69.98 69.97 69.97 0.9K
11:20 69.97 69.97 69.90 69.90 3.6K
11:21 69.87 69.89 69.87 69.89 1.4K
11:22 69.91 69.93 69.88 69.88 1.8K
11:23 69.89 69.91 69.89 69.91 0.9K
11:24 69.90 69.90 69.87 69.89 2.2K
11:25 69.92 69.94 69.92 69.94 3.6K
11:26 69.93 69.94 69.92 69.93 1.9K
11:27 69.93 70.07 69.93 70.06 8.2K
11:28 70.02 70.06 70.02 70.05 1.9K
11:29 70.05 70.08 70.05 70.06 2.8K
11:30 70.03 70.12 70.03 70.11 1.9K
11:31 70.18 70.18 70.16 70.16 6.0K
11:32 70.18 70.18 70.13 70.14 7.6K
11:33 70.14 70.21 70.14 70.21 7.6K
11:34 70.21 70.21 70.12 70.12 5.6K
11:35 70.13 70.13 70.07 70.07 6.1K
11:36 70.06 70.09 70.06 70.09 2.0K
11:37 70.08 70.08 70.04 70.04 3.0K
11:38 70.00 70.00 70.00 70.00 2.1K
11:39 70.03 70.03 70.01 70.01 1.4K
11:40 70.03 70.06 70.03 70.03 5.3K
11:41 70.05 70.06 70.05 70.06 1.3K
11:42 70.09 70.09 70.07 70.08 3.9K
11:43 70.10 70.13 70.10 70.13 3.0K
11:44 70.17 70.18 70.13 70.16 3.2K
11:45 70.15 70.18 70.13 70.13 3.9K
11:46 70.09 70.09 70.09 70.09 2.2K
11:47 70.08 70.09 70.08 70.09 1.2K
11:48 70.08 70.09 70.07 70.09 1.7K
11:49 70.05 70.05 70.02 70.03 5.5K
11:50 70.01 70.03 70.01 70.01 2.1K
11:51 70.03 70.03 69.99 69.99 5.0K
11:52 69.95 69.97 69.95 69.97 4.2K
11:53 70.02 70.02 70.02 70.02 0.2K
11:54 70.01 70.01 69.99 70.00 3.0K
11:55 69.97 70.01 69.97 69.99 2.7K
11:56 69.97 70.01 69.96 70.00 2.9K
11:57 70.00 70.00 70.00 70.00 1.4K
11:58 69.97 69.97 69.95 69.95 5.4K
11:59 70.00 70.00 69.96 69.96 3.2K
12:00 69.95 69.95 69.95 69.95 1.7K
12:01 70.02 70.05 70.00 70.04 5.7K
12:02 70.06 70.06 70.06 70.06 1.2K
12:03 70.04 70.04 70.02 70.02 2.0K
12:04 70.03 70.03 70.01 70.01 2.3K
12:05 70.06 70.06 70.03 70.03 2.8K
12:07 70.04 70.07 70.04 70.07 1.2K
12:08 70.04 70.04 70.03 70.03 1.5K
12:09 70.05 70.05 70.05 70.05 1.0K
12:10 70.06 70.07 70.04 70.04 1.9K
12:12 70.05 70.09 70.04 70.06 5.7K
12:13 70.05 70.05 70.05 70.05 0.4K
12:14 70.05 70.05 70.05 70.05 2.4K
12:15 70.08 70.12 70.08 70.11 3.1K
12:16 70.12 70.15 70.12 70.15 4.7K
12:17 70.09 70.09 70.08 70.09 3.9K
12:18 70.06 70.06 70.04 70.05 2.3K
12:19 70.06 70.06 70.03 70.04 1.9K
12:20 70.10 70.13 70.09 70.09 4.7K
12:21 70.09 70.09 70.09 70.09 0.2K
12:22 70.10 70.13 70.09 70.13 2.9K
12:23 70.14 70.16 70.14 70.16 1.5K
12:24 70.13 70.14 70.13 70.14 1.3K
12:25 70.12 70.15 70.12 70.13 7.8K
12:26 70.12 70.12 70.11 70.11 1.2K
12:27 70.13 70.13 70.11 70.11 1.5K
12:28 70.09 70.12 70.09 70.11 2.5K
12:29 70.11 70.11 70.09 70.11 2.8K
12:30 70.15 70.15 70.12 70.12 2.0K
12:31 70.11 70.12 70.11 70.12 2.3K
12:32 70.11 70.11 70.08 70.08 2.4K
12:33 70.09 70.09 70.05 70.05 4.4K
12:34 70.05 70.10 70.04 70.06 7.4K
12:35 70.06 70.06 70.06 70.06 0.7K
12:36 70.07 70.07 70.05 70.05 1.4K
12:37 70.04 70.04 70.03 70.04 2.5K
12:38 70.05 70.05 70.05 70.05 1.9K
12:39 70.04 70.05 70.04 70.04 1.6K
12:40 70.04 70.04 70.04 70.04 0.7K
12:41 70.05 70.06 70.04 70.04 2.7K
12:42 70.02 70.02 70.02 70.02 2.2K
12:43 70.00 70.00 69.97 69.98 5.9K
12:44 69.98 69.98 69.91 69.92 4.0K
12:45 69.93 69.93 69.90 69.90 2.0K
12:46 69.89 69.89 69.89 69.89 1.6K
12:47 69.87 69.87 69.84 69.86 3.8K
12:48 69.83 69.83 69.83 69.83 0.3K
12:49 69.84 69.87 69.84 69.85 2.2K
12:50 69.85 69.86 69.85 69.86 1.5K
12:51 69.85 69.89 69.85 69.89 2.5K
12:52 69.86 69.92 69.86 69.92 2.3K
12:53 69.92 69.92 69.90 69.90 1.8K
12:54 69.90 69.90 69.90 69.90 0.5K
12:55 69.92 69.92 69.91 69.91 1.2K
12:56 69.90 69.90 69.88 69.88 2.1K
12:57 69.86 69.86 69.82 69.84 2.8K
12:59 69.82 69.82 69.81 69.82 2.4K
13:00 69.78 69.78 69.74 69.74 4.0K
13:01 69.76 69.77 69.76 69.77 2.3K
13:03 69.73 69.74 69.70 69.70 4.9K
13:04 69.73 69.78 69.73 69.75 5.3K
13:05 69.73 69.79 69.73 69.79 2.0K
13:06 69.79 69.81 69.79 69.79 2.6K
13:07 69.78 69.78 69.73 69.73 2.0K
13:08 69.77 69.78 69.77 69.78 1.1K
13:09 69.79 69.79 69.79 69.79 0.5K
13:10 69.76 69.76 69.72 69.74 1.9K
13:11 69.75 69.76 69.74 69.74 1.5K
13:12 69.74 69.75 69.74 69.75 1.3K
13:13 69.76 69.77 69.76 69.77 1.7K
13:14 69.75 69.77 69.75 69.75 2.3K
13:15 69.77 69.80 69.77 69.80 4.4K
13:16 69.80 69.81 69.80 69.81 2.4K
13:17 69.78 69.78 69.76 69.76 2.0K
13:18 69.79 69.79 69.79 69.79 1.7K
13:19 69.79 69.81 69.79 69.80 2.2K
13:20 69.79 69.79 69.79 69.79 1.0K
13:21 69.81 69.81 69.74 69.75 2.3K
13:22 69.77 69.77 69.75 69.75 1.2K
13:24 69.77 69.77 69.74 69.74 1.0K
13:25 69.75 69.75 69.73 69.73 1.2K
13:26 69.74 69.75 69.74 69.75 1.3K
13:27 69.74 69.74 69.71 69.71 3.0K
13:29 69.67 69.67 69.67 69.67 1.7K
13:30 69.69 69.71 69.68 69.71 3.5K
13:31 69.71 69.71 69.71 69.71 1.0K
13:32 69.69 69.69 69.68 69.68 1.1K
13:33 69.68 69.68 69.64 69.64 1.7K
13:34 69.67 69.69 69.67 69.68 1.4K
13:35 69.67 69.69 69.66 69.67 1.8K
13:36 69.70 69.71 69.70 69.71 1.2K
13:38 69.72 69.73 69.72 69.73 2.4K
13:39 69.77 69.78 69.77 69.77 1.6K
13:40 69.75 69.75 69.73 69.73 4.0K
13:41 69.73 69.73 69.71 69.72 18.3K
13:42 69.73 69.75 69.69 69.69 6.1K
13:43 69.71 69.71 69.70 69.70 0.8K
13:44 69.67 69.67 69.67 69.67 1.0K
13:45 69.71 69.71 69.71 69.71 0.7K
13:46 69.67 69.68 69.66 69.67 5.3K
13:47 69.70 69.72 69.70 69.72 1.0K
13:48 69.71 69.71 69.71 69.71 0.9K
13:49 69.73 69.73 69.70 69.73 3.6K
13:50 69.74 69.74 69.71 69.72 1.4K
13:51 69.73 69.73 69.73 69.73 0.9K
13:52 69.73 69.73 69.72 69.72 1.5K
13:53 69.72 69.72 69.72 69.72 0.5K
13:54 69.72 69.72 69.69 69.72 5.8K
13:55 69.74 69.74 69.73 69.73 1.6K
13:56 69.74 69.74 69.71 69.71 1.0K
13:57 69.72 69.72 69.69 69.69 3.0K
13:58 69.71 69.74 69.71 69.74 1.3K
13:59 69.74 69.74 69.72 69.72 1.8K
14:00 69.73 69.75 69.73 69.75 2.5K
14:01 69.77 69.79 69.77 69.79 2.6K
14:02 69.79 69.85 69.79 69.85 3.9K
14:03 69.82 69.82 69.82 69.82 0.5K
14:04 69.83 69.83 69.83 69.83 1.7K
14:05 69.81 69.84 69.81 69.82 3.2K
14:06 69.82 69.82 69.82 69.82 1.7K
14:07 69.80 69.80 69.80 69.80 1.6K
14:08 69.80 69.80 69.79 69.79 1.4K
14:09 69.79 69.79 69.77 69.79 1.7K
14:10 69.77 69.77 69.77 69.77 1.2K
14:11 69.79 69.79 69.79 69.79 1.6K
14:12 69.81 69.81 69.81 69.81 1.4K
14:13 69.80 69.81 69.79 69.81 1.8K
14:14 69.82 69.83 69.79 69.80 4.0K
14:16 69.79 69.82 69.79 69.82 1.9K
14:17 69.80 69.80 69.80 69.80 2.0K
14:18 69.81 69.83 69.81 69.83 0.4K
14:19 69.82 69.85 69.82 69.85 4.4K
14:20 69.84 69.84 69.84 69.84 0.4K
14:21 69.85 69.86 69.85 69.86 3.0K
14:22 69.84 69.84 69.83 69.83 1.1K
14:23 69.84 69.85 69.84 69.85 1.9K
14:24 69.84 69.84 69.81 69.81 2.1K
14:25 69.82 69.82 69.82 69.82 1.6K
14:26 69.81 69.81 69.81 69.81 2.7K
14:27 69.79 69.81 69.79 69.81 1.5K
14:28 69.80 69.80 69.80 69.80 0.7K
14:29 69.80 69.80 69.76 69.77 3.1K
14:30 69.77 69.78 69.77 69.78 0.8K
14:31 69.76 69.76 69.76 69.76 1.2K
14:32 69.78 69.78 69.75 69.75 3.3K
14:33 69.75 69.75 69.75 69.75 0.9K
14:34 69.74 69.75 69.74 69.75 1.7K
14:35 69.76 69.77 69.76 69.77 0.7K
14:36 69.76 69.76 69.74 69.74 3.5K
14:37 69.75 69.75 69.75 69.75 1.9K
14:38 69.77 69.79 69.77 69.79 1.8K
14:39 69.79 69.79 69.78 69.78 1.8K
14:40 69.78 69.88 69.78 69.88 3.2K
14:41 69.84 69.84 69.82 69.82 4.9K
14:42 69.81 69.82 69.79 69.82 3.1K
14:43 69.84 69.86 69.84 69.86 1.2K
14:44 69.81 69.84 69.81 69.82 9.3K
14:45 69.81 69.81 69.80 69.80 1.2K
14:46 69.83 69.83 69.83 69.83 1.3K
14:47 69.81 69.83 69.81 69.83 1.2K
14:48 69.83 69.83 69.83 69.83 2.2K
14:49 69.85 69.85 69.83 69.83 1.4K
14:50 69.84 69.84 69.81 69.81 3.5K
14:51 69.82 69.84 69.82 69.83 1.5K
14:52 69.83 69.83 69.81 69.81 2.4K
14:53 69.80 69.81 69.80 69.81 2.9K
14:55 69.79 69.80 69.79 69.79 2.4K
14:56 69.80 69.80 69.74 69.74 4.2K
14:57 69.72 69.72 69.72 69.72 1.8K
14:59 69.72 69.72 69.72 69.72 0.2K
15:00 69.73 69.75 69.73 69.75 6.3K
15:01 69.76 69.77 69.76 69.77 1.6K
15:02 69.82 69.82 69.79 69.79 4.3K
15:03 69.82 69.86 69.82 69.86 2.8K
15:04 69.84 69.89 69.84 69.89 7.4K
15:05 69.88 69.88 69.85 69.85 5.0K
15:06 69.86 69.89 69.86 69.86 5.2K
15:07 69.88 69.90 69.88 69.90 2.6K
15:08 69.90 69.91 69.90 69.90 4.8K
15:09 69.90 69.90 69.87 69.87 3.9K
15:10 69.88 69.88 69.87 69.87 3.2K
15:11 69.86 69.89 69.86 69.89 2.1K
15:12 69.90 69.91 69.90 69.90 105.5K
15:13 69.88 69.88 69.84 69.84 4.8K
15:14 69.85 69.85 69.79 69.79 4.7K
15:15 69.79 69.81 69.79 69.81 5.1K
15:16 69.80 69.84 69.80 69.84 2.7K
15:17 69.85 69.85 69.85 69.85 1.1K
15:18 69.86 69.87 69.86 69.86 3.2K
15:19 69.86 69.87 69.85 69.85 2.2K
15:20 69.86 69.86 69.82 69.82 2.9K
15:21 69.82 69.84 69.82 69.84 3.2K
15:22 69.84 69.85 69.83 69.83 2.1K
15:23 69.81 69.82 69.81 69.82 2.7K
15:24 69.82 69.82 69.81 69.81 3.3K
15:25 69.80 69.80 69.79 69.79 1.2K
15:26 69.79 69.80 69.79 69.80 4.7K
15:27 69.80 69.81 69.80 69.81 4.0K
15:28 69.81 69.82 69.81 69.82 1.6K
15:29 69.81 69.81 69.80 69.80 4.1K
15:30 69.80 69.80 69.79 69.80 3.2K
15:31 69.80 69.80 69.79 69.80 6.5K
15:32 69.80 69.81 69.76 69.76 5.0K
15:33 69.77 69.78 69.71 69.71 7.7K
15:34 69.70 69.79 69.70 69.78 6.7K
15:35 69.77 69.80 69.77 69.79 6.4K
15:36 69.77 69.78 69.77 69.78 4.6K
15:37 69.78 69.78 69.73 69.74 8.9K
15:38 69.74 69.74 69.65 69.65 8.3K
15:39 69.65 69.68 69.64 69.67 5.5K
15:40 69.67 69.69 69.67 69.69 11.5K
15:41 69.71 69.71 69.69 69.69 4.8K
15:42 69.69 69.69 69.69 69.69 3.7K
15:43 69.70 69.71 69.68 69.71 11.6K
15:44 69.72 69.72 69.70 69.70 3.3K
15:45 69.70 69.71 69.70 69.71 8.1K
15:46 69.69 69.69 69.65 69.65 7.7K
15:47 69.67 69.68 69.67 69.68 7.6K
15:48 69.70 69.72 69.70 69.72 5.4K
15:49 69.71 69.71 69.65 69.66 8.2K
15:50 69.63 69.75 69.63 69.75 10.4K
15:51 69.73 69.76 69.73 69.76 7.8K
15:52 69.75 69.81 69.73 69.81 8.4K
15:53 69.77 69.80 69.74 69.80 13.7K
15:54 69.81 69.85 69.77 69.82 15.1K
15:55 69.78 69.78 69.74 69.78 11.2K
15:56 69.81 69.86 69.78 69.86 25.2K
15:57 69.85 69.85 69.78 69.81 18.9K
15:58 69.83 69.85 69.81 69.81 21.6K
15:59 69.82 69.84 69.79 69.81 410.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available