Zillow C

Z
🏛️ usa →
74.85
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 66.33 67.00 66.28 67.00 260.8K
09:31 66.75 66.75 66.75 66.75 2.8K
09:32 66.99 66.99 66.50 66.50 0.5K
09:33 66.82 66.82 66.50 66.82 1.6K
09:34 66.70 67.00 66.67 66.89 3.4K
09:35 66.64 66.68 66.56 66.61 5.2K
09:36 66.69 66.70 66.62 66.70 10.0K
09:37 66.63 66.70 66.58 66.70 5.1K
09:38 66.76 66.76 66.69 66.71 2.9K
09:39 66.72 66.73 66.72 66.73 1.6K
09:40 66.67 66.67 66.58 66.58 5.3K
09:41 66.58 66.58 66.58 66.58 1.1K
09:42 66.53 66.53 66.25 66.25 7.8K
09:43 66.32 66.32 66.26 66.26 5.4K
09:44 66.20 66.25 66.17 66.17 9.6K
09:45 66.29 66.38 66.29 66.31 8.3K
09:46 66.31 66.33 66.23 66.25 6.1K
09:47 66.18 66.20 66.17 66.20 6.1K
09:48 66.13 66.14 66.07 66.12 5.1K
09:49 66.14 66.21 66.10 66.10 57.2K
09:50 66.08 66.11 65.90 65.99 16.8K
09:51 66.00 66.00 65.88 65.88 9.1K
09:52 65.85 65.86 65.80 65.83 3.8K
09:53 65.76 65.84 65.76 65.80 10.8K
09:54 65.91 65.96 65.84 65.96 8.3K
09:55 65.95 65.95 65.75 65.80 12.6K
09:56 65.79 65.82 65.74 65.74 2.1K
09:57 65.74 65.74 65.64 65.64 2.5K
09:58 65.57 65.62 65.57 65.62 2.2K
09:59 65.61 65.61 65.50 65.53 6.8K
10:00 65.45 65.59 65.45 65.45 7.5K
10:01 65.43 65.54 65.41 65.54 6.5K
10:02 65.51 65.63 65.51 65.56 4.0K
10:03 65.56 65.80 65.56 65.80 9.3K
10:04 65.81 65.81 65.73 65.72 5.5K
10:05 65.70 65.77 65.70 65.77 7.0K
10:06 65.77 65.87 65.77 65.87 5.1K
10:07 65.91 66.02 65.91 66.02 5.4K
10:08 66.03 66.08 66.03 66.06 3.6K
10:09 66.04 66.08 66.03 66.03 10.5K
10:10 66.02 66.09 66.02 66.07 6.7K
10:11 66.07 66.16 66.07 66.13 6.0K
10:12 66.15 66.27 66.15 66.27 5.9K
10:13 66.29 66.33 66.29 66.33 0.9K
10:14 66.35 66.39 66.33 66.35 5.4K
10:15 66.37 66.37 66.37 66.36 1.4K
10:16 66.32 66.36 66.31 66.33 6.8K
10:17 66.30 66.38 66.30 66.38 3.4K
10:18 66.37 66.37 66.27 66.27 4.0K
10:19 66.29 66.32 66.15 66.15 4.8K
10:20 66.14 66.14 66.12 66.12 2.5K
10:21 66.19 66.21 66.18 66.18 7.0K
10:22 66.21 66.29 66.21 66.28 4.6K
10:23 66.32 66.34 66.32 66.34 2.3K
10:24 66.34 66.35 66.30 66.30 4.5K
10:25 66.32 66.37 66.32 66.37 2.8K
10:26 66.38 66.50 66.38 66.50 5.4K
10:27 66.51 66.56 66.51 66.55 18.7K
10:28 66.62 66.62 66.59 66.59 1.7K
10:29 66.54 66.54 66.51 66.53 24.1K
10:30 66.51 66.51 66.43 66.44 4.7K
10:31 66.46 66.47 66.42 66.42 5.2K
10:32 66.46 66.50 66.46 66.47 2.8K
10:33 66.47 66.49 66.47 66.49 2.8K
10:34 66.51 66.59 66.50 66.59 4.8K
10:35 66.57 66.62 66.55 66.55 4.1K
10:36 66.59 66.65 66.59 66.65 2.1K
10:37 66.67 66.70 66.66 66.70 4.1K
10:38 66.69 66.72 66.58 66.58 7.7K
10:39 66.59 66.61 66.56 66.58 4.3K
10:40 66.58 66.60 66.58 66.60 2.8K
10:41 66.59 66.59 66.57 66.58 2.2K
10:42 66.55 66.57 66.54 66.54 3.1K
10:43 66.54 66.58 66.53 66.58 2.4K
10:44 66.60 66.63 66.57 66.63 3.2K
10:45 66.67 66.67 66.65 66.66 4.0K
10:46 66.63 66.65 66.63 66.65 2.4K
10:47 66.79 66.85 66.77 66.85 8.9K
10:48 66.90 66.90 66.86 66.87 7.0K
10:49 66.86 66.90 66.86 66.90 3.6K
10:50 66.94 66.94 66.94 66.94 1.0K
10:51 66.93 66.94 66.91 66.94 3.1K
10:52 66.92 66.92 66.89 66.89 3.7K
10:53 66.89 66.89 66.88 66.88 1.9K
10:54 66.87 66.92 66.85 66.87 5.6K
10:55 66.87 66.90 66.87 66.90 1.7K
10:56 66.90 66.90 66.86 66.86 2.9K
10:57 66.95 66.97 66.94 66.94 22.3K
10:58 66.95 66.96 66.92 66.92 3.6K
10:59 66.90 66.96 66.90 66.96 2.1K
11:00 66.96 67.04 66.96 67.04 5.8K
11:01 67.04 67.04 67.04 67.04 1.1K
11:02 66.99 66.99 66.95 66.95 7.4K
11:03 66.99 67.01 66.94 66.94 5.4K
11:04 66.95 66.95 66.94 66.94 1.4K
11:05 66.90 66.93 66.90 66.93 3.5K
11:06 66.95 66.99 66.95 66.99 4.1K
11:07 67.04 67.08 67.04 67.07 2.0K
11:08 67.08 67.08 67.03 67.07 9.0K
11:09 67.07 67.09 67.07 67.08 2.9K
11:10 67.08 67.11 67.05 67.11 3.7K
11:11 67.14 67.14 67.14 67.14 0.5K
11:12 67.14 67.17 67.14 67.17 3.5K
11:13 67.20 67.20 67.20 67.20 0.2K
11:14 67.18 67.18 67.14 67.15 7.2K
11:15 67.17 67.18 67.16 67.18 2.2K
11:16 67.14 67.15 67.14 67.15 4.4K
11:17 67.18 67.22 67.18 67.22 1.9K
11:18 67.18 67.18 67.12 67.13 4.1K
11:19 67.16 67.17 67.16 67.17 3.0K
11:20 67.20 67.22 67.20 67.22 2.4K
11:21 67.20 67.25 67.20 67.22 8.5K
11:22 67.23 67.25 67.23 67.25 1.5K
11:23 67.27 67.27 67.27 67.27 0.2K
11:24 67.28 67.30 67.28 67.28 6.8K
11:25 67.32 67.37 67.32 67.33 5.2K
11:26 67.36 67.36 67.25 67.25 6.9K
11:28 67.25 67.27 67.19 67.20 5.5K
11:29 67.23 67.23 67.23 67.22 0.3K
11:30 67.22 67.26 67.20 67.26 3.1K
11:31 67.23 67.28 67.23 67.28 2.6K
11:32 67.26 67.31 67.26 67.28 2.7K
11:33 67.23 67.23 67.22 67.22 2.5K
11:34 67.22 67.22 67.20 67.20 1.4K
11:35 67.17 67.18 67.17 67.18 2.0K
11:36 67.18 67.23 67.18 67.23 3.2K
11:37 67.22 67.28 67.22 67.28 3.3K
11:38 67.26 67.26 67.26 67.26 1.6K
11:39 67.26 67.29 67.26 67.29 2.2K
11:40 67.30 67.33 67.30 67.33 2.1K
11:41 67.32 67.38 67.32 67.37 2.7K
11:42 67.41 67.41 67.37 67.38 5.3K
11:43 67.40 67.42 67.40 67.42 1.2K
11:44 67.42 67.42 67.40 67.40 2.5K
11:45 67.42 67.42 67.38 67.38 4.3K
11:46 67.41 67.43 67.41 67.42 2.9K
11:47 67.36 67.36 67.35 67.35 6.8K
11:48 67.36 67.36 67.27 67.27 2.6K
11:49 67.27 67.28 67.25 67.28 1.4K
11:50 67.30 67.33 67.30 67.33 4.3K
11:51 67.30 67.30 67.30 67.30 3.6K
11:53 67.42 67.42 67.42 67.42 1.1K
11:54 67.43 67.45 67.42 67.43 2.3K
11:55 67.45 67.45 67.43 67.43 2.2K
11:56 67.42 67.42 67.39 67.40 2.5K
11:57 67.39 67.40 67.32 67.35 3.6K
11:58 67.34 67.40 67.34 67.40 1.5K
11:59 67.40 67.42 67.40 67.42 0.9K
12:00 67.44 67.44 67.44 67.44 1.7K
12:01 67.47 67.53 67.47 67.53 3.6K
12:02 67.48 67.48 67.40 67.40 4.0K
12:04 67.36 67.48 67.32 67.48 28.0K
12:05 67.47 67.49 67.45 67.49 1.9K
12:06 67.46 67.48 67.43 67.43 3.2K
12:07 67.44 67.45 67.44 67.45 1.4K
12:08 67.44 67.44 67.44 67.44 1.1K
12:09 67.47 67.48 67.45 67.48 1.6K
12:10 67.47 67.47 67.47 67.47 0.9K
12:11 67.43 67.43 67.34 67.40 11.9K
12:12 67.40 67.45 67.39 67.41 29.6K
12:13 67.41 67.42 67.40 67.40 5.6K
12:14 67.42 67.43 67.42 67.43 2.6K
12:15 67.39 67.42 67.39 67.42 12.5K
12:16 67.40 67.40 67.40 67.40 1.7K
12:17 67.41 67.41 67.38 67.41 8.1K
12:18 67.40 67.43 67.40 67.41 7.9K
12:19 67.43 67.44 67.41 67.44 7.4K
12:20 67.40 67.46 67.39 67.44 8.2K
12:21 67.47 67.47 67.46 67.46 5.3K
12:22 67.45 67.56 67.41 67.56 18.0K
12:23 67.59 67.59 67.53 67.53 12.0K
12:24 67.56 67.56 67.53 67.54 5.4K
12:25 67.54 67.54 67.52 67.52 2.0K
12:26 67.54 67.58 67.54 67.56 6.5K
12:27 67.56 67.61 67.56 67.61 4.1K
12:28 67.63 67.68 67.63 67.68 3.4K
12:29 67.68 67.71 67.68 67.68 2.4K
12:30 67.71 67.71 67.69 67.69 2.9K
12:31 67.71 67.73 67.71 67.73 1.2K
12:32 67.78 67.84 67.78 67.84 4.4K
12:33 67.86 67.87 67.84 67.84 2.1K
12:34 67.84 67.88 67.83 67.86 5.3K
12:35 67.88 67.88 67.87 67.86 1.0K
12:36 67.87 67.88 67.84 67.88 4.8K
12:37 67.85 67.87 67.85 67.86 2.1K
12:38 67.88 67.89 67.84 67.84 3.5K
12:39 67.83 67.84 67.83 67.84 9.4K
12:40 67.86 67.86 67.86 67.86 2.4K
12:41 67.79 67.79 67.73 67.77 17.8K
12:42 67.73 67.76 67.73 67.76 2.6K
12:43 67.75 67.75 67.73 67.73 1.9K
12:44 67.66 67.66 67.61 67.61 3.1K
12:45 67.62 67.62 67.62 67.62 0.3K
12:46 67.64 67.67 67.64 67.67 3.7K
12:47 67.67 67.67 67.67 67.67 0.5K
12:48 67.67 67.67 67.62 67.62 2.8K
12:49 67.64 67.64 67.53 67.53 2.6K
12:50 67.52 67.52 67.52 67.52 0.7K
12:51 67.51 67.55 67.51 67.55 1.5K
12:52 67.63 67.65 67.63 67.65 1.5K
12:53 67.68 67.68 67.67 67.67 2.9K
12:54 67.66 67.66 67.64 67.64 1.0K
12:55 67.66 67.66 67.63 67.63 1.7K
12:56 67.59 67.59 67.57 67.57 1.7K
12:57 67.61 67.62 67.61 67.62 1.7K
12:58 67.61 67.61 67.61 67.61 1.9K
13:00 67.61 67.61 67.61 67.61 0.2K
13:01 67.65 67.71 67.65 67.71 7.1K
13:02 67.71 67.72 67.71 67.72 1.0K
13:03 67.74 67.74 67.67 67.68 2.9K
13:04 67.67 67.67 67.64 67.64 3.7K
13:06 67.67 67.67 67.67 67.67 2.3K
13:07 67.64 67.64 67.64 67.64 1.2K
13:08 67.68 67.68 67.68 67.68 0.2K
13:09 67.67 67.67 67.66 67.66 0.7K
13:10 67.71 67.71 67.64 67.64 1.4K
13:11 67.64 67.64 67.64 67.64 0.6K
13:12 67.64 67.64 67.62 67.62 2.9K
13:13 67.61 67.63 67.59 67.59 1.9K
13:14 67.60 67.60 67.60 67.60 0.3K
13:15 67.63 67.67 67.62 67.67 5.2K
13:16 67.67 67.67 67.67 67.67 2.3K
13:17 67.67 67.68 67.67 67.68 1.5K
13:18 67.69 67.69 67.69 67.69 0.3K
13:20 67.65 67.70 67.65 67.70 1.5K
13:21 67.66 67.66 67.65 67.65 1.8K
13:22 67.68 67.68 67.68 67.68 0.3K
13:23 67.70 67.70 67.70 67.69 3.5K
13:24 67.70 67.70 67.70 67.70 2.9K
13:26 67.70 67.70 67.70 67.69 1.3K
13:27 67.71 67.71 67.71 67.71 3.0K
13:28 67.67 67.67 67.67 67.67 2.2K
13:29 67.64 67.64 67.64 67.64 2.4K
13:30 67.64 67.64 67.64 67.64 2.1K
13:32 67.68 67.69 67.68 67.69 0.3K
13:33 67.71 67.71 67.65 67.65 4.9K
13:34 67.64 67.65 67.64 67.65 2.2K
13:35 67.63 67.65 67.63 67.65 1.0K
13:36 67.65 67.65 67.64 67.64 2.3K
13:38 67.65 67.65 67.65 67.65 1.3K
13:39 67.62 67.63 67.62 67.63 1.9K
13:40 67.63 67.70 67.63 67.70 3.4K
13:41 67.66 67.66 67.66 67.66 2.1K
13:42 67.66 67.67 67.66 67.67 1.2K
13:43 67.67 67.67 67.61 67.61 6.2K
13:44 67.61 67.61 67.60 67.61 3.7K
13:45 67.61 67.62 67.58 67.58 5.4K
13:46 67.55 67.55 67.55 67.55 1.4K
13:48 67.55 67.55 67.55 67.55 1.2K
13:49 67.56 67.56 67.54 67.54 0.7K
13:50 67.53 67.53 67.53 67.53 2.3K
13:51 67.57 67.59 67.57 67.59 2.5K
13:52 67.58 67.60 67.58 67.60 1.4K
13:53 67.58 67.61 67.58 67.61 1.1K
13:54 67.60 67.63 67.60 67.60 3.4K
13:55 67.62 67.67 67.62 67.67 2.9K
13:56 67.66 67.66 67.66 67.66 1.8K
13:57 67.66 67.77 67.66 67.75 5.9K
13:58 67.74 67.77 67.74 67.75 5.2K
14:00 67.72 67.75 67.72 67.74 1.6K
14:01 67.73 67.78 67.73 67.78 2.9K
14:02 67.81 67.81 67.80 67.80 2.3K
14:03 67.80 67.80 67.80 67.80 0.2K
14:04 67.75 67.76 67.75 67.76 2.5K
14:05 67.78 67.83 67.78 67.83 0.9K
14:06 67.82 67.82 67.82 67.82 1.4K
14:07 67.85 67.85 67.85 67.85 0.5K
14:08 67.85 67.85 67.85 67.85 1.5K
14:09 67.84 67.84 67.77 67.79 8.4K
14:10 67.82 67.86 67.82 67.86 2.3K
14:11 67.86 67.86 67.83 67.83 1.0K
14:12 67.88 67.88 67.88 67.88 0.4K
14:13 67.89 67.97 67.89 67.97 3.3K
14:14 67.99 68.01 67.99 68.01 5.9K
14:15 68.04 68.04 68.02 68.04 3.7K
14:16 68.09 68.09 68.08 68.08 2.8K
14:17 68.08 68.08 67.98 67.98 5.7K
14:19 67.98 68.00 67.98 67.97 2.4K
14:20 67.98 67.99 67.95 67.97 6.0K
14:21 68.00 68.03 68.00 68.03 1.7K
14:22 68.06 68.11 68.06 68.11 2.4K
14:23 68.08 68.08 68.04 68.05 5.6K
14:24 68.07 68.07 68.07 68.07 1.4K
14:25 68.08 68.09 68.08 68.09 1.5K
14:26 68.10 68.11 68.10 68.10 1.7K
14:27 68.10 68.13 68.10 68.12 1.7K
14:28 68.10 68.10 68.06 68.06 5.4K
14:29 68.09 68.09 68.07 68.07 2.7K
14:30 68.09 68.12 68.08 68.12 2.3K
14:31 68.10 68.11 68.10 68.11 1.0K
14:32 68.13 68.13 68.12 68.13 1.4K
14:33 68.13 68.13 68.13 68.13 1.6K
14:34 68.11 68.16 68.11 68.16 3.8K
14:35 68.14 68.19 68.14 68.19 6.6K
14:36 68.20 68.20 68.17 68.18 9.8K
14:37 68.19 68.19 68.18 68.19 1.2K
14:38 68.17 68.19 68.17 68.19 3.5K
14:39 68.19 68.19 68.19 68.19 0.1K
14:40 68.16 68.17 68.16 68.17 6.7K
14:41 68.20 68.20 68.20 68.20 2.0K
14:42 68.20 68.23 68.20 68.23 3.6K
14:43 68.22 68.22 68.22 68.22 0.1K
14:44 68.24 68.24 68.21 68.22 1.5K
14:45 68.21 68.24 68.21 68.24 3.4K
14:46 68.22 68.22 68.21 68.21 2.6K
14:47 68.21 68.22 68.20 68.22 3.4K
14:48 68.22 68.22 68.20 68.20 2.8K
14:49 68.20 68.21 68.20 68.21 0.8K
14:50 68.19 68.20 68.19 68.20 3.9K
14:51 68.21 68.21 68.20 68.20 2.2K
14:52 68.22 68.22 68.22 68.22 2.3K
14:53 68.23 68.28 68.22 68.28 5.7K
14:54 68.27 68.32 68.27 68.31 6.5K
14:55 68.31 68.33 68.31 68.33 2.1K
14:56 68.34 68.44 68.34 68.39 16.3K
14:57 68.38 68.38 68.38 68.38 0.5K
14:58 68.40 68.44 68.40 68.44 3.8K
14:59 68.45 68.48 68.45 68.47 3.1K
15:00 68.49 68.49 68.47 68.47 1.2K
15:01 68.49 68.53 68.48 68.48 9.7K
15:02 68.48 68.51 68.48 68.51 1.6K
15:03 68.48 68.51 68.48 68.51 2.2K
15:04 68.50 68.51 68.50 68.50 6.3K
15:05 68.49 68.50 68.49 68.50 3.8K
15:06 68.50 68.52 68.50 68.52 8.9K
15:07 68.52 68.53 68.52 68.53 3.5K
15:08 68.52 68.54 68.52 68.54 12.5K
15:10 68.54 68.57 68.54 68.56 4.1K
15:11 68.55 68.56 68.47 68.48 10.8K
15:12 68.44 68.46 68.44 68.46 4.3K
15:13 68.46 68.47 68.42 68.42 2.9K
15:14 68.42 68.44 68.42 68.44 3.6K
15:15 68.44 68.44 68.43 68.43 3.6K
15:16 68.43 68.44 68.43 68.43 5.9K
15:17 68.43 68.43 68.42 68.42 3.9K
15:18 68.43 68.52 68.43 68.49 11.4K
15:19 68.48 68.51 68.48 68.51 6.6K
15:20 68.47 68.52 68.47 68.52 3.6K
15:21 68.53 68.55 68.53 68.55 3.2K
15:22 68.56 68.57 68.56 68.56 5.2K
15:23 68.59 68.59 68.59 68.59 10.6K
15:24 68.59 68.65 68.59 68.65 5.7K
15:25 68.65 68.65 68.63 68.63 10.2K
15:26 68.62 68.65 68.62 68.64 12.6K
15:27 68.64 68.64 68.57 68.58 12.0K
15:28 68.57 68.57 68.57 68.57 5.3K
15:29 68.56 68.56 68.53 68.53 1.9K
15:30 68.53 68.54 68.50 68.50 5.4K
15:31 68.52 68.58 68.52 68.57 5.3K
15:32 68.56 68.57 68.55 68.55 3.6K
15:33 68.54 68.54 68.52 68.52 0.7K
15:34 68.53 68.55 68.53 68.55 4.2K
15:35 68.55 68.55 68.52 68.52 6.1K
15:36 68.55 68.55 68.51 68.51 7.2K
15:37 68.53 68.54 68.53 68.54 3.7K
15:38 68.54 68.54 68.46 68.46 6.6K
15:39 68.43 68.43 68.37 68.37 3.6K
15:40 68.37 68.37 68.34 68.35 4.8K
15:41 68.36 68.39 68.35 68.39 3.6K
15:42 68.40 68.40 68.36 68.36 5.5K
15:43 68.34 68.36 68.34 68.34 3.1K
15:44 68.35 68.35 68.29 68.29 6.1K
15:45 68.28 68.29 68.28 68.29 4.7K
15:46 68.29 68.34 68.29 68.30 10.3K
15:47 68.30 68.32 68.29 68.29 7.3K
15:48 68.30 68.30 68.28 68.28 6.3K
15:49 68.27 68.29 68.24 68.25 12.6K
15:50 68.29 68.39 68.26 68.37 11.4K
15:51 68.38 68.46 68.38 68.46 10.8K
15:52 68.43 68.45 68.42 68.45 8.3K
15:53 68.45 68.45 68.42 68.43 12.8K
15:54 68.41 68.42 68.38 68.38 14.7K
15:55 68.40 68.40 68.35 68.35 14.4K
15:56 68.35 68.40 68.34 68.39 31.6K
15:57 68.38 68.38 68.34 68.36 29.0K
15:58 68.35 68.40 68.34 68.38 39.3K
15:59 68.38 68.39 68.35 68.36 361.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available