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 69.00 69.01 68.99 68.99 18.1K
09:31 68.97 68.97 68.92 68.97 1.6K
09:32 68.97 69.05 68.92 69.05 1.4K
09:33 69.00 69.16 69.00 69.16 3.4K
09:34 69.11 69.11 68.93 68.96 7.7K
09:35 68.96 68.96 68.90 68.90 5.1K
09:36 68.90 68.90 68.89 68.89 1.2K
09:37 68.92 68.92 68.92 68.92 1.1K
09:38 68.92 68.92 68.92 68.92 0.6K
09:39 68.89 68.95 68.89 68.95 1.1K
09:40 68.95 68.95 68.95 68.95 4.3K
09:41 68.90 68.90 68.90 68.90 4.2K
09:42 68.85 68.90 68.85 68.90 4.6K
09:43 68.93 69.01 68.65 68.78 20.2K
09:44 68.80 68.80 68.58 68.72 24.0K
09:45 68.69 68.90 68.69 68.90 8.4K
09:47 68.90 68.99 68.86 68.86 3.0K
09:48 68.94 69.05 68.94 69.02 1.6K
09:50 68.99 68.99 68.97 68.97 1.7K
09:51 68.93 68.95 68.93 68.94 202.3K
09:53 68.93 68.93 68.93 68.93 0.6K
09:55 68.91 69.05 68.91 69.03 5.1K
09:56 69.10 69.10 69.10 69.10 0.8K
09:57 69.12 69.20 69.08 69.20 2.7K
09:58 69.24 69.30 69.24 69.25 2.2K
09:59 69.25 69.28 69.25 69.25 0.9K
10:00 69.14 69.20 69.14 69.20 2.1K
10:01 69.19 69.22 69.19 69.22 1.9K
10:02 69.26 69.26 69.26 69.26 0.4K
10:03 69.22 69.24 69.20 69.24 1.4K
10:04 69.20 69.20 69.17 69.17 1.0K
10:05 69.18 69.18 69.18 69.18 0.3K
10:06 69.14 69.14 69.01 69.03 1.6K
10:07 69.00 69.00 69.00 69.00 0.7K
10:08 68.99 69.11 68.99 69.11 6.7K
10:10 69.17 69.23 69.11 69.18 1.3K
10:11 69.17 69.17 69.17 69.17 1.2K
10:12 69.17 69.29 69.17 69.28 3.1K
10:15 69.40 69.40 69.40 69.40 1.7K
10:16 69.40 69.40 69.37 69.36 0.9K
10:17 69.42 69.47 69.42 69.47 4.0K
10:18 69.47 69.47 69.41 69.41 2.4K
10:19 69.52 69.52 69.48 69.48 1.1K
10:20 69.49 69.49 69.49 69.49 0.3K
10:21 69.47 69.49 69.43 69.46 1.1K
10:22 69.37 69.43 69.37 69.43 1.3K
10:23 69.42 69.42 69.40 69.40 0.9K
10:24 69.40 69.40 69.40 69.40 1.1K
10:25 69.46 69.46 69.46 69.46 1.6K
10:26 69.50 69.53 69.50 69.53 1.0K
10:27 69.50 69.55 69.50 69.51 5.3K
10:28 69.44 69.47 69.41 69.43 5.2K
10:29 69.44 69.46 69.44 69.46 2.7K
10:30 69.46 69.46 69.35 69.35 4.4K
10:31 69.29 69.29 69.29 69.29 0.5K
10:32 69.31 69.41 69.31 69.33 3.1K
10:33 69.37 69.44 69.37 69.41 1.5K
10:34 69.41 69.51 69.41 69.51 2.3K
10:35 69.51 69.51 69.50 69.50 0.5K
10:36 69.51 69.51 69.48 69.48 1.5K
10:37 69.45 69.45 69.41 69.41 1.5K
10:38 69.49 69.49 69.46 69.46 9.2K
10:39 69.53 69.54 69.53 69.54 4.8K
10:40 69.60 69.64 69.59 69.64 4.2K
10:41 69.67 69.69 69.59 69.69 6.6K
10:42 69.68 69.70 69.65 69.67 17.3K
10:43 69.60 69.65 69.53 69.53 22.9K
10:44 69.53 69.57 69.50 69.50 57.4K
10:45 69.59 69.59 69.50 69.50 2.7K
10:46 69.52 69.57 69.52 69.56 2.5K
10:47 69.55 69.55 69.55 69.55 0.5K
10:48 69.55 69.55 69.55 69.55 0.4K
10:49 69.58 69.58 69.55 69.55 10.5K
10:50 69.52 69.55 69.52 69.55 1.5K
10:51 69.50 69.50 69.48 69.48 2.1K
10:52 69.49 69.51 69.45 69.45 13.6K
10:53 69.39 69.39 69.39 69.39 1.5K
10:54 69.44 69.44 69.44 69.44 2.4K
10:55 69.38 69.41 69.38 69.41 1.3K
10:56 69.42 69.42 69.39 69.39 0.5K
10:57 69.40 69.40 69.40 69.40 0.9K
10:58 69.39 69.58 69.39 69.58 4.1K
10:59 69.53 69.54 69.53 69.54 2.5K
11:01 69.53 69.53 69.53 69.53 0.9K
11:02 69.53 69.61 69.53 69.61 1.7K
11:03 69.61 69.63 69.61 69.62 2.3K
11:04 69.65 69.65 69.63 69.63 1.6K
11:05 69.59 69.59 69.55 69.55 0.6K
11:06 69.56 69.56 69.56 69.56 1.2K
11:07 69.58 69.70 69.58 69.70 4.2K
11:08 69.70 69.70 69.70 69.70 0.4K
11:09 69.70 69.70 69.70 69.69 0.3K
11:10 69.70 69.70 69.70 69.69 0.8K
11:11 69.70 69.70 69.67 69.69 1.8K
11:12 69.66 69.66 69.66 69.66 3.9K
11:13 69.62 69.69 69.62 69.69 2.0K
11:14 69.67 69.67 69.67 69.67 7.1K
11:15 69.68 69.68 69.68 69.68 0.4K
11:16 69.68 69.68 69.65 69.65 0.6K
11:17 69.66 69.66 69.62 69.63 1.6K
11:18 69.64 69.77 69.64 69.77 5.1K
11:19 69.73 69.73 69.73 69.73 0.5K
11:20 69.80 69.80 69.76 69.77 2.3K
11:21 69.70 69.70 69.70 69.70 0.7K
11:22 69.68 69.68 69.68 69.68 1.1K
11:23 69.71 69.71 69.71 69.71 1.5K
11:24 69.71 69.71 69.71 69.71 0.5K
11:25 69.71 69.71 69.69 69.69 1.0K
11:26 69.72 69.72 69.72 69.72 1.1K
11:27 69.68 69.70 69.67 69.69 1.0K
11:28 69.72 69.72 69.71 69.71 2.1K
11:29 69.71 69.71 69.71 69.71 3.6K
11:30 69.72 69.72 69.71 69.71 1.0K
11:31 69.70 69.71 69.69 69.70 2.6K
11:32 69.68 69.78 69.68 69.78 2.2K
11:33 69.79 69.79 69.79 69.79 0.5K
11:34 69.79 69.79 69.79 69.79 0.5K
11:35 69.82 69.93 69.82 69.88 6.4K
11:36 69.88 69.91 69.88 69.91 4.1K
11:37 69.87 69.92 69.87 69.92 0.7K
11:38 69.90 69.92 69.90 69.92 2.0K
11:39 69.92 69.92 69.92 69.92 0.4K
11:40 69.88 69.88 69.88 69.88 1.2K
11:41 69.84 69.87 69.84 69.87 1.9K
11:42 69.90 69.90 69.89 69.89 4.5K
11:43 69.90 69.93 69.90 69.93 2.0K
11:44 69.96 69.96 69.89 69.89 2.0K
11:45 69.88 69.93 69.88 69.92 1.1K
11:46 69.92 69.92 69.92 69.92 0.3K
11:47 69.91 70.04 69.91 70.01 24.0K
11:48 70.02 70.02 70.01 70.02 1.5K
11:50 70.03 70.07 70.03 70.06 3.9K
11:51 70.10 70.10 70.09 70.08 1.5K
11:52 70.15 70.15 70.13 70.15 8.0K
11:53 70.15 70.15 70.10 70.10 21.0K
11:54 70.10 70.10 70.09 70.09 1.6K
11:55 70.08 70.08 70.08 70.08 1.6K
11:56 70.11 70.13 70.00 70.00 61.0K
11:57 70.12 70.13 70.09 70.09 6.9K
11:58 70.09 70.09 70.00 70.00 3.6K
11:59 69.97 70.07 69.97 70.07 2.6K
12:00 70.06 70.06 70.06 70.06 1.1K
12:02 70.04 70.07 69.98 69.98 3.8K
12:03 69.96 69.97 69.96 69.97 1.3K
12:04 69.93 69.97 69.93 69.94 1.3K
12:05 69.96 69.96 69.91 69.91 1.2K
12:06 69.90 69.90 69.87 69.87 0.8K
12:07 69.88 69.88 69.88 69.88 1.1K
12:08 69.86 69.86 69.86 69.86 0.3K
12:09 69.94 69.94 69.94 69.94 1.9K
12:10 69.97 69.97 69.96 69.97 4.2K
12:11 69.96 69.96 69.94 69.96 2.7K
12:12 69.93 69.93 69.93 69.93 0.5K
12:13 69.91 69.91 69.88 69.88 0.7K
12:14 69.91 69.93 69.88 69.93 5.2K
12:15 69.95 69.98 69.95 69.98 2.0K
12:16 69.93 69.94 69.93 69.94 2.1K
12:17 69.96 70.02 69.96 70.02 2.1K
12:18 70.03 70.11 70.03 70.08 2.6K
12:19 70.08 70.08 70.07 70.07 0.6K
12:20 70.03 70.03 70.03 70.03 0.8K
12:21 70.01 70.01 70.01 70.01 0.4K
12:22 70.04 70.04 70.04 70.04 1.2K
12:23 70.03 70.03 70.03 70.03 0.6K
12:24 70.03 70.03 70.01 70.01 2.2K
12:25 69.98 69.98 69.93 69.93 3.9K
12:26 69.90 69.90 69.90 69.90 0.7K
12:27 69.87 69.89 69.87 69.88 1.6K
12:28 69.85 69.88 69.79 69.81 2.6K
12:29 69.80 69.80 69.80 69.80 1.0K
12:30 69.80 69.86 69.80 69.86 2.5K
12:31 69.88 69.90 69.88 69.89 1.2K
12:32 69.87 69.89 69.87 69.89 2.7K
12:33 69.92 69.96 69.92 69.95 4.1K
12:34 69.94 69.94 69.94 69.94 1.3K
12:35 69.89 69.89 69.89 69.89 1.0K
12:37 69.91 69.91 69.91 69.91 0.4K
12:38 69.91 69.91 69.91 69.91 0.3K
12:39 69.87 69.89 69.87 69.88 1.5K
12:40 69.88 69.88 69.88 69.88 0.2K
12:41 69.89 69.89 69.89 69.89 0.5K
12:42 69.85 69.85 69.85 69.85 1.0K
12:43 69.85 69.85 69.81 69.81 0.6K
12:44 69.82 69.89 69.82 69.89 4.2K
12:45 69.89 69.89 69.89 69.89 0.2K
12:46 69.89 69.89 69.89 69.89 1.1K
12:47 69.92 69.93 69.92 69.93 1.8K
12:49 69.95 69.96 69.95 69.96 0.5K
12:50 69.92 69.92 69.92 69.92 0.5K
12:51 69.97 70.00 69.97 70.00 6.4K
12:52 70.02 70.02 70.02 70.02 1.1K
12:55 70.02 70.02 70.02 70.02 0.8K
12:56 70.00 70.00 70.00 70.00 0.1K
12:57 70.00 70.00 70.00 70.00 0.3K
12:58 69.98 69.99 69.98 69.98 2.3K
12:59 69.97 69.97 69.97 69.97 1.1K
13:00 69.99 69.99 69.99 69.99 1.4K
13:01 70.08 70.12 70.08 70.11 12.3K
13:02 70.11 70.11 70.09 70.08 1.9K
13:03 70.09 70.09 70.09 70.08 0.4K
13:04 70.07 70.07 70.07 70.07 0.8K
13:06 70.02 70.03 70.01 70.03 1.6K
13:07 70.01 70.01 70.01 70.01 0.8K
13:08 70.00 70.02 70.00 70.02 1.6K
13:09 70.00 70.00 69.98 69.98 1.3K
13:10 69.99 69.99 69.98 69.99 0.9K
13:11 69.99 69.99 69.98 69.98 0.8K
13:12 69.98 69.99 69.98 69.99 2.2K
13:13 70.02 70.02 69.98 69.98 1.4K
13:14 70.02 70.02 70.02 70.02 0.5K
13:15 70.01 70.01 70.01 70.01 0.2K
13:16 70.04 70.06 70.04 70.06 1.9K
13:17 70.09 70.10 70.08 70.08 3.1K
13:18 70.11 70.13 70.11 70.13 1.3K
13:19 70.11 70.11 70.10 70.11 1.5K
13:20 70.12 70.12 70.08 70.08 0.7K
13:21 70.07 70.07 70.07 70.07 0.4K
13:22 70.06 70.06 70.06 70.06 1.9K
13:23 70.06 70.07 70.06 70.07 1.6K
13:24 70.08 70.09 70.07 70.07 1.8K
13:25 70.08 70.08 70.08 70.08 0.9K
13:26 70.08 70.08 70.08 70.08 0.2K
13:27 70.06 70.07 70.06 70.07 0.5K
13:28 70.07 70.07 70.06 70.06 1.3K
13:29 70.03 70.03 70.03 70.03 0.9K
13:30 70.02 70.02 70.01 70.01 0.8K
13:31 70.01 70.02 70.01 70.02 1.1K
13:32 70.00 70.03 70.00 70.03 2.1K
13:33 70.05 70.05 70.04 70.04 1.3K
13:34 70.05 70.08 70.03 70.08 1.7K
13:35 70.09 70.09 70.07 70.07 0.8K
13:37 70.07 70.07 70.04 70.04 1.1K
13:38 70.08 70.08 70.04 70.04 0.3K
13:39 70.05 70.05 70.05 70.05 0.7K
13:40 70.04 70.04 70.00 70.01 2.8K
13:41 70.02 70.02 70.02 70.02 1.1K
13:42 70.01 70.04 70.01 70.04 4.7K
13:43 70.03 70.03 70.03 70.03 0.2K
13:44 70.01 70.01 70.01 70.01 0.7K
13:45 70.01 70.01 70.01 70.01 1.3K
13:48 70.01 70.06 70.01 70.05 2.1K
13:49 70.05 70.05 70.05 70.05 3.2K
13:50 70.05 70.05 70.02 70.02 2.7K
13:51 70.01 70.03 70.01 70.03 2.3K
13:53 69.98 69.98 69.98 69.98 1.1K
13:54 69.99 69.99 69.99 69.99 0.4K
13:55 69.98 69.98 69.98 69.98 0.4K
13:56 70.01 70.01 70.01 70.01 2.3K
13:57 70.06 70.06 70.06 70.06 0.8K
13:59 70.04 70.04 70.03 70.03 1.3K
14:00 70.02 70.05 70.02 70.05 1.2K
14:03 70.05 70.09 70.05 70.09 1.8K
14:04 70.09 70.09 70.07 70.07 2.3K
14:05 70.08 70.08 70.08 70.08 1.3K
14:06 70.09 70.12 70.09 70.12 2.8K
14:07 70.13 70.13 70.11 70.11 1.4K
14:08 70.08 70.08 70.08 70.08 1.7K
14:09 70.11 70.11 70.10 70.10 0.9K
14:10 70.11 70.11 70.11 70.11 0.8K
14:11 70.10 70.10 70.10 70.10 0.5K
14:12 70.07 70.10 70.07 70.10 1.4K
14:13 70.12 70.12 70.12 70.12 0.4K
14:14 70.12 70.15 70.12 70.15 2.9K
14:15 70.16 70.16 70.15 70.16 2.0K
14:16 70.18 70.20 70.18 70.20 3.2K
14:17 70.19 70.19 70.19 70.19 0.3K
14:18 70.19 70.19 70.19 70.19 1.8K
14:19 70.19 70.19 70.19 70.19 1.2K
14:20 70.19 70.22 70.19 70.20 3.1K
14:21 70.23 70.23 70.22 70.22 1.1K
14:22 70.25 70.25 70.25 70.25 1.3K
14:23 70.25 70.25 70.25 70.25 0.8K
14:24 70.24 70.24 70.24 70.24 0.7K
14:25 70.24 70.24 70.23 70.22 2.4K
14:26 70.17 70.17 70.17 70.17 2.4K
14:27 70.15 70.16 70.15 70.15 1.3K
14:28 70.14 70.14 70.14 70.14 4.0K
14:29 70.17 70.18 70.17 70.18 1.3K
14:30 70.18 70.18 70.18 70.18 0.8K
14:32 70.18 70.22 70.18 70.22 2.3K
14:33 70.21 70.21 70.21 70.21 0.5K
14:34 70.23 70.23 70.21 70.21 3.2K
14:35 70.25 70.25 70.21 70.21 3.9K
14:36 70.22 70.22 70.22 70.22 2.0K
14:37 70.19 70.19 70.19 70.19 1.6K
14:38 70.18 70.18 70.16 70.18 1.8K
14:39 70.16 70.19 70.15 70.15 14.4K
14:40 70.11 70.14 70.11 70.14 1.6K
14:41 70.14 70.14 70.14 70.14 0.3K
14:42 70.16 70.17 70.16 70.17 2.5K
14:43 70.15 70.15 70.15 70.15 0.4K
14:44 70.18 70.18 70.18 70.18 0.9K
14:45 70.19 70.19 70.19 70.19 1.0K
14:46 70.20 70.20 70.18 70.18 1.4K
14:47 70.18 70.18 70.18 70.18 1.3K
14:48 70.17 70.17 70.17 70.17 2.0K
14:49 70.14 70.20 70.14 70.20 5.6K
14:50 70.20 70.20 70.17 70.17 0.9K
14:51 70.18 70.19 70.16 70.18 1.7K
14:52 70.19 70.21 70.19 70.21 2.3K
14:53 70.21 70.21 70.21 70.21 0.6K
14:54 70.21 70.23 70.21 70.23 2.9K
14:55 70.25 70.25 70.22 70.22 2.4K
14:56 70.21 70.21 70.21 70.21 1.1K
14:57 70.19 70.20 70.19 70.19 2.2K
14:58 70.22 70.22 70.22 70.22 2.9K
14:59 70.23 70.23 70.20 70.20 1.9K
15:00 70.21 70.21 70.21 70.21 0.8K
15:01 70.21 70.23 70.21 70.23 8.7K
15:02 70.23 70.23 70.10 70.10 8.7K
15:03 70.08 70.08 70.06 70.06 1.9K
15:04 70.06 70.06 70.03 70.03 3.5K
15:05 70.00 70.00 70.00 70.00 2.5K
15:06 69.97 69.97 69.97 69.97 2.3K
15:07 69.98 70.03 69.98 69.98 2.4K
15:08 69.98 69.98 69.98 69.98 0.3K
15:09 70.00 70.01 69.99 69.99 5.0K
15:10 69.99 69.99 69.98 69.99 1.2K
15:11 69.97 69.98 69.97 69.98 4.2K
15:12 69.98 70.03 69.98 70.03 3.5K
15:13 70.03 70.03 69.99 69.99 2.2K
15:14 69.97 70.03 69.97 70.03 4.9K
15:15 70.02 70.07 70.02 70.07 3.4K
15:17 70.07 70.07 70.03 70.06 4.7K
15:18 70.06 70.09 70.06 70.08 3.1K
15:19 70.10 70.11 70.10 70.11 2.6K
15:20 70.11 70.11 70.06 70.08 3.5K
15:21 70.10 70.11 70.09 70.09 3.0K
15:22 70.11 70.12 70.11 70.12 1.6K
15:23 70.13 70.13 70.12 70.12 3.0K
15:24 70.11 70.16 70.11 70.16 2.2K
15:25 70.14 70.15 70.13 70.13 4.4K
15:26 70.14 70.15 70.14 70.15 0.7K
15:27 70.12 70.15 70.12 70.15 3.4K
15:28 70.16 70.20 70.14 70.19 5.7K
15:29 70.17 70.18 70.16 70.16 21.0K
15:30 70.16 70.17 70.14 70.17 18.2K
15:31 70.18 70.23 70.17 70.23 6.8K
15:32 70.21 70.25 70.21 70.25 4.2K
15:33 70.25 70.26 70.24 70.24 2.4K
15:34 70.28 70.30 70.28 70.30 11.9K
15:35 70.29 70.29 70.29 70.29 2.4K
15:36 70.30 70.31 70.28 70.31 5.0K
15:37 70.29 70.30 70.29 70.29 3.4K
15:38 70.29 70.31 70.29 70.30 3.0K
15:39 70.28 70.28 70.25 70.25 3.5K
15:40 70.28 70.28 70.25 70.25 3.4K
15:41 70.24 70.25 70.21 70.22 5.6K
15:42 70.24 70.24 70.19 70.19 14.1K
15:43 70.23 70.25 70.20 70.25 9.3K
15:44 70.27 70.28 70.26 70.28 6.4K
15:45 70.28 70.30 70.28 70.30 4.5K
15:46 70.28 70.29 70.25 70.28 10.2K
15:47 70.28 70.28 70.22 70.27 15.5K
15:48 70.29 70.29 70.27 70.28 11.1K
15:49 70.27 70.28 70.23 70.27 19.6K
15:50 70.24 70.25 70.21 70.25 9.8K
15:51 70.26 70.31 70.26 70.28 25.0K
15:52 70.30 70.32 70.25 70.32 9.5K
15:53 70.29 70.31 70.27 70.27 16.0K
15:54 70.27 70.27 70.18 70.20 13.8K
15:55 70.22 70.22 70.18 70.20 20.5K
15:56 70.21 70.25 70.20 70.20 21.8K
15:57 70.19 70.21 70.18 70.20 20.8K
15:58 70.23 70.24 70.21 70.23 27.5K
15:59 70.24 70.25 70.20 70.21 335.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available