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 68.27 68.49 68.27 68.49 21.3K
09:31 68.32 68.32 68.26 68.27 4.2K
09:32 67.97 68.07 67.97 68.01 6.2K
09:34 68.08 68.08 68.08 68.08 8.2K
09:35 68.20 68.26 68.05 68.26 2.0K
09:36 68.28 68.28 68.28 68.28 0.8K
09:37 68.19 68.25 68.19 68.25 1.1K
09:38 68.45 68.47 68.34 68.34 4.0K
09:39 68.34 68.34 68.34 68.34 0.9K
09:40 68.34 68.34 68.34 68.33 1.4K
09:41 68.25 68.35 68.19 68.35 20.2K
09:42 68.23 68.33 68.23 68.33 1.9K
09:43 68.25 68.25 68.22 68.22 3.0K
09:44 68.23 68.26 68.23 68.26 2.9K
09:45 68.21 68.21 68.21 68.21 0.7K
09:46 68.25 68.27 68.25 68.25 3.7K
09:47 68.00 68.08 67.99 68.07 27.3K
09:48 68.05 68.05 67.99 68.00 1.3K
09:49 68.00 68.01 67.95 67.99 6.0K
09:50 67.98 67.98 67.98 67.98 3.0K
09:51 67.98 67.98 67.98 67.98 3.6K
09:52 67.98 67.98 67.98 67.98 1.2K
09:53 67.98 68.01 67.98 67.99 1.9K
09:54 67.99 68.02 67.97 67.97 5.5K
09:55 67.97 67.99 67.78 67.78 7.4K
09:56 67.84 67.85 67.82 67.84 2.6K
09:57 67.84 67.99 67.84 67.99 4.8K
09:58 67.90 67.90 67.89 67.89 0.5K
09:59 67.89 67.89 67.80 67.80 1.2K
10:00 67.92 67.96 67.92 67.96 3.0K
10:01 67.89 67.89 67.89 67.89 6.4K
10:02 67.88 67.91 67.86 67.91 1.7K
10:03 67.91 68.05 67.91 68.05 5.8K
10:04 68.04 68.04 67.97 67.97 1.7K
10:05 67.97 67.97 67.97 67.97 0.7K
10:06 67.93 67.93 67.93 67.93 1.0K
10:07 67.81 67.81 67.72 67.76 4.6K
10:08 67.76 67.76 67.52 67.57 26.8K
10:09 67.72 67.72 67.68 67.68 2.2K
10:10 67.71 67.71 67.71 67.71 0.2K
10:11 67.76 67.76 67.74 67.74 1.3K
10:12 67.80 67.80 67.79 67.79 0.7K
10:13 67.81 67.83 67.81 67.83 1.5K
10:14 67.75 67.83 67.75 67.83 1.2K
10:15 67.87 67.87 67.80 67.80 1.2K
10:16 67.85 67.87 67.85 67.87 0.9K
10:17 67.86 67.86 67.82 67.84 1.1K
10:18 67.80 67.85 67.80 67.81 1.3K
10:19 67.81 67.81 67.75 67.75 1.7K
10:20 67.75 67.75 67.71 67.71 1.9K
10:21 67.75 67.75 67.71 67.71 0.3K
10:22 67.73 67.74 67.73 67.74 1.5K
10:23 67.73 67.78 67.73 67.77 1.6K
10:24 67.76 67.76 67.76 67.76 0.7K
10:25 67.76 67.83 67.76 67.83 1.5K
10:26 67.84 67.84 67.82 67.83 1.1K
10:27 67.82 67.87 67.82 67.83 1.6K
10:28 67.89 67.91 67.89 67.91 1.5K
10:29 67.90 67.93 67.90 67.93 1.2K
10:31 67.88 67.91 67.88 67.91 1.0K
10:32 67.94 67.94 67.93 67.93 1.0K
10:33 67.89 67.89 67.88 67.88 1.2K
10:34 67.88 67.88 67.88 67.88 0.1K
10:35 67.88 67.88 67.88 67.88 0.5K
10:36 67.86 67.95 67.86 67.88 3.1K
10:38 67.92 67.92 67.89 67.89 1.2K
10:39 67.91 68.05 67.91 67.98 11.2K
10:42 68.00 68.00 67.96 67.96 3.1K
10:43 67.87 67.87 67.87 67.87 0.3K
10:44 67.93 67.94 67.93 67.94 1.8K
10:45 67.94 67.94 67.93 67.93 0.8K
10:46 67.91 67.94 67.91 67.94 2.3K
10:47 67.95 67.96 67.95 67.96 1.7K
10:48 67.93 67.93 67.93 67.93 0.7K
10:49 67.92 67.98 67.92 67.98 1.8K
10:50 67.98 68.01 67.98 68.01 2.5K
10:51 68.01 68.05 68.01 68.05 2.9K
10:52 68.05 68.10 68.05 68.08 13.9K
10:53 68.09 68.09 68.05 68.07 14.1K
10:54 68.06 68.06 68.05 68.05 1.5K
10:55 68.05 68.05 68.00 68.04 1.2K
10:56 67.99 67.99 67.94 67.94 1.3K
10:57 67.94 68.00 67.94 68.00 2.5K
10:58 68.02 68.02 68.01 68.01 1.4K
10:59 68.03 68.03 68.03 68.03 0.6K
11:00 67.99 67.99 67.99 67.99 0.6K
11:01 67.98 67.98 67.98 67.97 0.6K
11:02 68.04 68.04 68.04 68.04 1.7K
11:03 68.02 68.04 68.02 68.04 1.0K
11:04 68.03 68.03 67.98 68.02 1.5K
11:05 68.03 68.03 68.02 68.02 0.9K
11:06 68.03 68.03 68.01 68.01 1.0K
11:07 68.02 68.02 67.99 67.99 0.9K
11:08 68.07 68.07 68.06 68.06 2.6K
11:09 68.06 68.06 67.95 67.94 2.9K
11:10 67.86 67.88 67.86 67.88 0.8K
11:11 67.85 67.85 67.85 67.85 2.1K
11:12 67.79 67.79 67.72 67.77 1.5K
11:13 67.78 67.83 67.78 67.83 5.4K
11:14 67.83 67.88 67.83 67.88 2.4K
11:15 67.88 67.88 67.88 67.88 0.3K
11:16 67.88 67.88 67.88 67.88 0.6K
11:17 67.88 67.88 67.84 67.84 1.2K
11:18 67.87 67.90 67.87 67.90 3.3K
11:19 67.89 67.89 67.86 67.86 3.3K
11:20 67.81 67.86 67.79 67.86 0.9K
11:21 67.86 67.86 67.83 67.83 3.3K
11:22 67.83 67.87 67.83 67.87 2.0K
11:23 67.88 67.88 67.82 67.83 5.2K
11:24 67.87 67.87 67.83 67.83 1.5K
11:25 67.86 67.87 67.83 67.83 2.7K
11:26 67.86 67.86 67.81 67.81 0.8K
11:27 67.85 67.85 67.83 67.83 3.9K
11:28 67.83 67.83 67.83 67.83 0.4K
11:29 67.88 67.88 67.84 67.83 1.1K
11:30 67.83 67.83 67.83 67.83 0.8K
11:31 67.84 67.84 67.84 67.83 0.1K
11:32 67.84 67.84 67.82 67.82 0.3K
11:33 67.84 67.85 67.84 67.85 4.0K
11:34 67.87 67.88 67.87 67.88 3.3K
11:35 67.91 67.91 67.90 67.90 1.8K
11:36 67.91 67.91 67.91 67.91 0.6K
11:37 67.92 67.92 67.92 67.92 0.7K
11:38 67.89 67.91 67.89 67.91 1.2K
11:39 67.86 67.86 67.86 67.86 1.6K
11:41 67.85 67.85 67.85 67.85 0.7K
11:42 67.88 67.88 67.88 67.88 2.2K
11:43 67.90 67.90 67.90 67.90 1.1K
11:44 67.91 67.91 67.91 67.91 0.5K
11:45 67.89 67.89 67.89 67.89 0.7K
11:46 67.84 67.84 67.84 67.84 1.5K
11:47 67.90 67.97 67.90 67.97 4.5K
11:48 67.92 67.92 67.92 67.92 0.4K
11:49 67.95 67.97 67.94 67.97 2.6K
11:51 67.93 67.95 67.93 67.94 1.0K
11:52 67.97 67.98 67.97 67.98 0.7K
11:53 67.97 67.97 67.97 67.97 1.7K
11:54 67.98 68.00 67.98 68.00 1.9K
11:55 67.97 67.97 67.97 67.97 0.9K
11:56 68.00 68.05 68.00 68.05 1.5K
11:57 68.04 68.04 68.01 68.01 0.9K
11:58 68.01 68.01 67.98 67.98 0.6K
11:59 68.00 68.01 67.99 68.00 2.0K
12:00 68.01 68.01 68.01 68.01 1.0K
12:01 67.98 67.98 67.96 67.96 1.3K
12:02 67.91 67.92 67.90 67.90 22.1K
12:03 67.93 67.93 67.85 67.85 25.2K
12:04 67.85 67.92 67.85 67.90 19.9K
12:05 67.89 67.92 67.85 67.92 10.4K
12:06 67.91 67.91 67.85 67.90 7.6K
12:07 67.91 67.98 67.91 67.98 5.8K
12:08 67.98 67.98 67.90 67.90 4.4K
12:09 67.91 67.91 67.90 67.91 3.5K
12:10 67.91 67.91 67.91 67.91 1.3K
12:11 67.93 67.93 67.93 67.93 1.3K
12:12 67.91 67.91 67.91 67.91 1.8K
12:13 67.88 67.88 67.85 67.85 12.6K
12:14 67.88 67.93 67.85 67.93 8.0K
12:15 67.95 68.01 67.95 67.97 3.2K
12:16 67.97 68.04 67.97 68.04 2.0K
12:17 68.11 68.11 68.10 68.11 2.3K
12:18 68.10 68.10 68.04 68.04 3.7K
12:19 68.04 68.07 68.03 68.07 1.2K
12:20 68.03 68.03 67.97 67.97 1.7K
12:21 67.98 67.98 67.95 67.95 1.4K
12:22 67.99 67.99 67.99 67.99 0.4K
12:23 68.00 68.05 67.99 68.00 8.9K
12:24 68.03 68.04 68.03 68.04 3.7K
12:25 68.07 68.08 68.07 68.08 2.4K
12:26 68.08 68.10 68.06 68.06 3.0K
12:27 68.08 68.08 68.08 68.08 0.7K
12:28 68.07 68.07 68.06 68.06 0.6K
12:29 68.04 68.07 68.04 68.05 1.3K
12:30 68.04 68.06 68.04 68.04 3.6K
12:31 68.02 68.13 68.02 68.13 6.9K
12:32 68.15 68.15 68.15 68.15 0.4K
12:33 68.15 68.15 68.15 68.15 0.3K
12:34 68.17 68.17 68.13 68.15 0.8K
12:35 68.15 68.15 68.15 68.15 0.7K
12:36 68.15 68.18 68.15 68.18 2.9K
12:37 68.19 68.19 68.12 68.11 2.7K
12:38 68.11 68.11 68.11 68.11 0.7K
12:39 68.09 68.09 68.09 68.09 0.5K
12:40 68.12 68.12 68.08 68.10 2.7K
12:41 68.09 68.09 68.07 68.07 1.6K
12:42 68.06 68.06 68.04 68.06 1.3K
12:43 68.06 68.06 68.02 68.03 2.7K
12:45 68.03 68.12 68.00 68.12 4.7K
12:46 68.10 68.14 68.10 68.14 1.6K
12:47 68.14 68.14 68.11 68.11 0.7K
12:48 68.12 68.12 68.12 68.12 0.2K
12:49 68.10 68.10 68.10 68.10 0.4K
12:50 68.13 68.13 68.13 68.13 1.2K
12:51 68.16 68.16 68.16 68.16 1.4K
12:52 68.18 68.18 68.18 68.18 0.1K
12:53 68.15 68.15 68.14 68.14 1.2K
12:54 68.12 68.13 68.12 68.13 1.7K
12:55 68.10 68.10 68.10 68.10 0.2K
12:56 68.11 68.12 68.09 68.09 2.6K
12:57 68.08 68.08 68.07 68.07 0.9K
12:58 68.07 68.08 68.07 68.08 1.2K
12:59 68.07 68.07 67.99 68.01 17.4K
13:00 67.99 67.99 67.97 67.97 1.8K
13:01 67.97 67.97 67.96 67.96 1.9K
13:02 67.98 67.98 67.93 67.93 1.4K
13:03 67.93 67.94 67.93 67.94 1.2K
13:04 67.94 67.94 67.94 67.94 0.2K
13:05 67.94 67.94 67.94 67.94 1.0K
13:06 67.96 67.96 67.96 67.96 0.6K
13:07 67.96 67.96 67.95 67.95 0.7K
13:08 67.98 67.98 67.94 67.94 1.1K
13:09 67.98 68.00 67.98 68.00 1.8K
13:10 68.00 68.01 68.00 68.01 1.4K
13:11 68.02 68.04 68.02 68.03 17.6K
13:12 68.02 68.04 68.00 68.04 0.7K
13:13 68.00 68.00 68.00 68.00 0.8K
13:14 68.00 68.00 68.00 68.00 0.4K
13:15 68.01 68.01 67.99 67.99 1.8K
13:16 67.98 67.99 67.98 67.98 0.8K
13:17 67.98 68.08 67.98 68.08 3.6K
13:18 68.09 68.09 68.09 68.09 0.6K
13:19 68.10 68.10 68.09 68.09 2.0K
13:20 68.07 68.07 68.06 68.06 0.6K
13:21 68.06 68.06 68.06 68.06 0.8K
13:23 68.06 68.06 68.05 68.05 0.7K
13:24 68.05 68.05 68.03 68.03 0.4K
13:25 68.05 68.05 68.03 68.03 1.2K
13:26 68.03 68.09 68.03 68.07 2.2K
13:27 68.05 68.05 68.05 68.05 0.2K
13:28 68.05 68.05 68.03 68.03 0.4K
13:29 68.06 68.06 68.06 68.06 0.3K
13:30 68.04 68.05 68.02 68.02 2.3K
13:31 68.04 68.04 68.01 68.01 1.2K
13:33 68.04 68.04 68.00 68.02 2.7K
13:35 68.07 68.07 68.07 68.07 0.1K
13:36 68.07 68.07 68.07 68.07 0.4K
13:37 68.08 68.10 68.08 68.09 2.2K
13:38 68.09 68.09 68.09 68.09 0.2K
13:39 68.12 68.21 68.12 68.21 2.8K
13:40 68.19 68.19 68.14 68.14 1.9K
13:41 68.14 68.14 68.08 68.08 3.2K
13:42 68.10 68.10 68.10 68.10 0.4K
13:43 68.09 68.09 68.06 68.06 1.1K
13:44 68.07 68.08 68.07 68.08 1.7K
13:46 68.08 68.08 68.06 68.06 0.2K
13:47 68.08 68.08 68.06 68.07 0.9K
13:48 68.06 68.06 68.06 68.06 0.5K
13:49 68.08 68.08 68.06 68.08 0.5K
13:50 68.05 68.05 68.00 68.03 3.5K
13:51 68.05 68.12 68.05 68.12 4.3K
13:52 68.12 68.12 68.12 68.11 0.2K
13:53 68.12 68.12 68.12 68.11 0.5K
13:54 68.11 68.14 68.11 68.12 0.7K
13:55 68.14 68.14 68.11 68.11 0.5K
13:56 68.14 68.14 68.10 68.10 2.3K
13:57 68.09 68.13 68.09 68.09 1.7K
13:58 68.03 68.04 68.03 68.03 7.5K
13:59 68.01 68.01 68.01 68.01 0.2K
14:00 68.01 68.01 67.99 67.99 1.6K
14:01 68.00 68.00 67.95 67.98 2.1K
14:02 67.94 67.94 67.94 67.94 1.1K
14:03 67.87 67.89 67.86 67.89 2.3K
14:04 67.88 67.93 67.88 67.93 2.1K
14:06 67.89 67.89 67.86 67.86 2.6K
14:07 67.89 67.89 67.89 67.89 0.6K
14:08 67.87 67.89 67.87 67.89 0.8K
14:09 67.89 67.89 67.86 67.88 3.0K
14:10 67.89 67.89 67.86 67.86 1.2K
14:11 67.83 67.83 67.83 67.83 0.2K
14:12 67.84 67.87 67.80 67.87 5.0K
14:13 67.86 67.86 67.86 67.86 0.9K
14:14 67.87 67.87 67.87 67.87 0.1K
14:15 67.85 67.86 67.82 67.86 2.0K
14:16 67.84 67.86 67.83 67.83 1.1K
14:17 67.82 67.82 67.81 67.81 1.8K
14:18 67.84 67.90 67.84 67.90 1.1K
14:19 67.90 67.92 67.90 67.92 1.4K
14:20 67.92 67.94 67.92 67.94 1.6K
14:21 67.96 67.96 67.96 67.96 0.4K
14:22 68.00 68.01 67.97 67.97 5.4K
14:23 67.96 67.97 67.96 67.97 1.1K
14:24 67.97 67.97 67.97 67.97 1.1K
14:25 67.98 67.98 67.96 67.97 0.8K
14:26 67.97 67.98 67.97 67.98 1.2K
14:27 67.99 67.99 67.97 67.97 2.1K
14:28 67.98 67.98 67.98 67.98 0.3K
14:29 67.99 68.00 67.99 68.00 1.9K
14:31 68.01 68.02 68.01 68.02 2.5K
14:32 68.01 68.01 68.01 68.01 2.6K
14:35 68.02 68.07 68.02 68.02 2.0K
14:36 68.02 68.02 67.99 67.99 1.9K
14:37 67.99 68.01 67.99 68.01 2.0K
14:39 67.99 67.99 67.99 67.99 0.1K
14:40 67.99 68.00 67.99 67.99 1.7K
14:41 67.98 67.98 67.98 67.98 1.0K
14:42 67.98 67.98 67.98 67.98 0.8K
14:43 67.97 67.97 67.97 67.97 1.0K
14:44 67.99 67.99 67.99 67.99 0.7K
14:45 67.98 67.98 67.98 67.98 0.1K
14:46 67.98 68.00 67.98 68.00 1.2K
14:47 68.00 68.02 68.00 68.02 2.5K
14:48 68.01 68.01 68.01 68.01 0.5K
14:49 68.01 68.01 68.01 68.01 0.7K
14:50 68.04 68.04 68.04 68.04 2.1K
14:51 68.04 68.04 68.02 68.02 1.4K
14:52 68.02 68.06 68.02 68.06 1.2K
14:53 68.04 68.06 68.04 68.06 1.6K
14:55 68.06 68.06 68.04 68.04 4.7K
14:56 68.05 68.05 68.05 68.05 0.9K
14:57 68.06 68.07 68.06 68.07 1.0K
14:58 68.07 68.07 68.06 68.07 29.1K
15:00 68.07 68.13 68.06 68.11 3.7K
15:01 68.12 68.12 68.12 68.12 0.9K
15:02 68.12 68.12 68.12 68.11 0.7K
15:03 68.12 68.12 68.10 68.10 0.7K
15:04 68.14 68.24 68.14 68.22 2.8K
15:05 68.23 68.29 68.23 68.29 2.3K
15:06 68.28 68.28 68.25 68.28 1.9K
15:07 68.28 68.28 68.26 68.28 2.5K
15:08 68.29 68.31 68.29 68.31 1.1K
15:09 68.29 68.30 68.29 68.30 2.1K
15:10 68.31 68.39 68.31 68.37 10.1K
15:11 68.39 68.39 68.31 68.31 13.3K
15:12 68.35 68.37 68.35 68.37 0.9K
15:13 68.38 68.38 68.33 68.36 27.2K
15:14 68.37 68.38 68.35 68.37 4.5K
15:15 68.37 68.39 68.37 68.39 2.6K
15:16 68.38 68.39 68.37 68.37 2.2K
15:17 68.39 68.41 68.39 68.41 3.7K
15:18 68.44 68.45 68.43 68.45 1.1K
15:19 68.46 68.50 68.46 68.50 7.4K
15:20 68.50 68.50 68.50 68.50 4.0K
15:21 68.50 68.51 68.50 68.51 0.6K
15:22 68.49 68.51 68.49 68.49 3.6K
15:23 68.47 68.63 68.47 68.60 30.5K
15:24 68.62 68.62 68.60 68.62 4.0K
15:25 68.61 68.65 68.61 68.65 4.6K
15:26 68.63 68.68 68.63 68.68 2.6K
15:27 68.66 68.66 68.66 68.66 0.5K
15:28 68.67 68.69 68.63 68.64 8.7K
15:29 68.64 68.66 68.62 68.66 4.8K
15:30 68.63 68.63 68.60 68.60 3.7K
15:31 68.64 68.72 68.61 68.68 29.8K
15:32 68.65 68.70 68.65 68.70 3.6K
15:33 68.70 68.74 68.70 68.74 9.3K
15:34 68.73 68.75 68.73 68.75 5.3K
15:35 68.76 68.76 68.73 68.72 8.6K
15:36 68.69 68.69 68.69 68.70 6.9K
15:37 68.69 68.69 68.62 68.62 19.2K
15:38 68.64 68.72 68.64 68.72 10.7K
15:39 68.73 68.76 68.73 68.76 15.3K
15:40 68.79 68.80 68.75 68.77 64.5K
15:41 68.79 68.79 68.77 68.77 7.6K
15:42 68.77 68.83 68.77 68.83 4.6K
15:43 68.81 68.82 68.78 68.81 7.3K
15:44 68.81 68.97 68.77 68.96 41.7K
15:45 68.98 68.98 68.91 68.97 10.0K
15:46 68.97 69.01 68.96 69.00 11.5K
15:47 69.01 69.04 68.97 69.03 14.8K
15:48 68.98 68.98 68.78 68.78 28.9K
15:49 68.80 68.80 68.73 68.75 8.1K
15:50 68.71 68.82 68.71 68.82 13.2K
15:51 68.85 68.85 68.73 68.79 11.4K
15:52 68.77 68.77 68.74 68.77 9.2K
15:53 68.76 68.81 68.75 68.81 69.8K
15:54 68.82 68.95 68.81 68.91 23.2K
15:55 68.94 69.02 68.94 69.00 25.6K
15:56 69.00 69.06 69.00 69.06 19.9K
15:57 69.06 69.10 69.05 69.10 32.5K
15:58 69.09 69.18 69.09 69.16 43.1K
15:59 69.16 69.16 69.11 69.11 351.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available