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 70.35 70.36 70.35 70.36 35.3K
09:32 70.12 70.21 70.12 70.14 1.7K
09:33 70.12 70.12 69.97 69.97 3.0K
09:34 69.98 69.98 69.95 69.94 6.9K
09:35 69.95 69.95 69.95 69.94 0.4K
09:36 70.24 70.33 70.24 70.30 3.4K
09:37 70.38 70.38 70.38 70.38 0.8K
09:38 70.22 70.34 70.22 70.33 0.9K
09:39 70.27 70.27 70.27 70.27 0.2K
09:40 70.31 70.32 70.23 70.23 2.0K
09:41 70.09 70.17 70.09 70.17 1.3K
09:42 70.23 70.23 70.21 70.21 1.1K
09:43 70.15 70.19 70.10 70.10 1.9K
09:44 70.19 70.19 70.12 70.19 1.7K
09:45 70.19 70.19 70.04 70.04 2.6K
09:46 70.16 70.16 70.16 70.16 0.3K
09:47 70.13 70.13 70.00 70.00 3.5K
09:48 70.00 70.00 70.00 70.00 1.7K
09:49 70.00 70.02 69.97 69.99 5.5K
09:50 69.97 69.98 69.97 69.98 2.3K
09:51 69.98 69.99 69.95 69.99 1.3K
09:52 69.99 70.02 69.99 70.02 1.5K
09:53 70.00 70.00 69.98 69.97 0.6K
09:54 70.02 70.02 69.99 69.99 0.6K
09:55 70.00 70.00 70.00 70.00 3.9K
09:56 70.00 70.01 69.95 69.96 16.9K
09:57 69.99 69.99 69.99 69.99 0.3K
09:58 69.98 70.03 69.98 70.03 1.2K
09:59 70.01 70.01 70.01 70.01 0.2K
10:00 70.06 70.12 70.04 70.04 41.1K
10:01 70.03 70.09 70.03 70.03 1.6K
10:02 70.12 70.12 70.12 70.12 17.6K
10:03 70.10 70.10 70.06 70.06 5.0K
10:04 70.00 70.01 70.00 70.01 3.1K
10:06 70.07 70.07 69.95 69.95 11.4K
10:07 69.95 69.99 69.95 69.99 5.7K
10:08 70.06 70.06 70.06 70.06 0.4K
10:09 70.07 70.07 70.07 70.07 1.2K
10:10 70.10 70.10 70.10 70.10 0.4K
10:11 70.13 70.13 70.13 70.13 0.9K
10:12 70.15 70.15 70.15 70.15 0.5K
10:13 70.16 70.16 70.11 70.11 2.4K
10:14 70.11 70.11 70.06 70.06 1.0K
10:15 70.09 70.12 70.09 70.12 1.5K
10:16 70.07 70.17 70.07 70.17 3.2K
10:17 70.21 70.22 70.21 70.22 1.0K
10:18 70.22 70.22 70.19 70.19 2.5K
10:19 70.09 70.13 70.07 70.07 2.8K
10:20 70.10 70.10 70.10 70.10 0.5K
10:21 70.10 70.10 70.07 70.07 2.1K
10:22 70.03 70.07 70.03 70.07 5.4K
10:23 70.08 70.11 70.04 70.04 3.3K
10:24 70.03 70.03 69.98 69.97 3.3K
10:25 69.96 69.97 69.92 69.96 0.9K
10:26 69.96 69.96 69.92 69.93 1.8K
10:27 69.93 69.93 69.85 69.88 1.5K
10:28 69.88 69.90 69.88 69.88 0.8K
10:29 69.88 69.88 69.85 69.85 2.3K
10:30 69.85 69.85 69.79 69.83 5.8K
10:31 69.81 69.87 69.78 69.78 6.0K
10:32 69.78 69.80 69.70 69.74 10.0K
10:33 69.72 69.72 69.72 69.72 1.3K
10:34 69.75 69.75 69.69 69.69 8.3K
10:35 69.68 69.68 69.67 69.67 0.5K
10:36 69.63 69.63 69.55 69.63 35.6K
10:37 69.63 69.63 69.59 69.61 9.7K
10:38 69.59 69.59 69.59 69.58 1.3K
10:39 69.51 69.55 69.51 69.54 2.7K
10:40 69.54 69.55 69.52 69.52 4.2K
10:41 69.52 69.52 69.52 69.52 0.1K
10:42 69.52 69.52 69.46 69.50 4.7K
10:43 69.56 69.56 69.50 69.50 4.1K
10:44 69.47 69.47 69.47 69.47 0.9K
10:45 69.47 69.47 69.45 69.45 1.1K
10:46 69.42 69.45 69.42 69.44 1.7K
10:47 69.45 69.52 69.45 69.52 1.7K
10:48 69.55 69.62 69.55 69.62 2.9K
10:49 69.62 69.62 69.57 69.58 2.1K
10:50 69.52 69.55 69.51 69.51 1.3K
10:51 69.51 69.54 69.51 69.54 1.2K
10:52 69.59 69.63 69.59 69.63 1.6K
10:53 69.64 69.64 69.64 69.64 0.5K
10:54 69.64 69.64 69.54 69.54 3.4K
10:56 69.55 69.55 69.55 69.55 1.9K
10:57 69.53 69.53 69.50 69.51 2.3K
10:58 69.50 69.50 69.50 69.50 1.0K
10:59 69.50 69.52 69.50 69.51 1.7K
11:00 69.54 69.55 69.54 69.55 1.9K
11:01 69.55 69.55 69.55 69.55 0.6K
11:02 69.55 69.55 69.53 69.53 1.7K
11:03 69.50 69.51 69.47 69.50 1.4K
11:04 69.51 69.51 69.47 69.48 3.7K
11:05 69.50 69.51 69.50 69.51 0.6K
11:06 69.51 69.55 69.48 69.55 4.9K
11:08 69.57 69.57 69.57 69.57 0.4K
11:09 69.55 69.58 69.55 69.56 1.9K
11:10 69.59 69.60 69.59 69.60 2.1K
11:12 69.63 69.64 69.63 69.63 1.5K
11:13 69.63 69.63 69.60 69.60 0.7K
11:14 69.57 69.57 69.55 69.55 1.8K
11:15 69.55 69.55 69.50 69.50 2.2K
11:16 69.50 69.53 69.50 69.50 1.7K
11:17 69.50 69.50 69.50 69.50 1.8K
11:18 69.50 69.50 69.49 69.49 1.1K
11:19 69.49 69.51 69.49 69.49 3.6K
11:20 69.53 69.53 69.53 69.53 1.5K
11:21 69.54 69.54 69.49 69.49 4.1K
11:22 69.41 69.41 69.41 69.41 0.3K
11:23 69.41 69.41 69.40 69.40 0.5K
11:24 69.41 69.41 69.41 69.41 0.5K
11:25 69.41 69.41 69.41 69.41 1.8K
11:26 69.39 69.43 69.39 69.43 1.4K
11:27 69.45 69.45 69.43 69.43 6.4K
11:28 69.45 69.45 69.43 69.43 4.6K
11:29 69.45 69.46 69.45 69.46 1.4K
11:30 69.49 69.53 69.49 69.53 0.8K
11:31 69.54 69.54 69.54 69.54 1.0K
11:32 69.56 69.60 69.56 69.60 1.8K
11:34 69.61 69.63 69.61 69.63 2.9K
11:35 69.66 69.66 69.66 69.66 0.4K
11:36 69.66 69.66 69.62 69.62 1.9K
11:37 69.64 69.64 69.64 69.64 0.8K
11:38 69.64 69.66 69.64 69.66 1.3K
11:39 69.65 69.65 69.64 69.64 2.9K
11:40 69.65 69.68 69.65 69.68 1.1K
11:41 69.68 69.68 69.68 69.68 0.6K
11:42 69.69 69.69 69.64 69.66 2.7K
11:44 69.69 69.69 69.64 69.64 5.0K
11:45 69.64 69.64 69.64 69.64 0.3K
11:46 69.65 69.65 69.62 69.62 1.3K
11:47 69.65 69.65 69.65 69.65 1.3K
11:48 69.64 69.64 69.58 69.60 1.7K
11:49 69.62 69.62 69.62 69.62 0.7K
11:50 69.63 69.67 69.63 69.67 2.6K
11:52 69.68 69.72 69.68 69.72 1.6K
11:54 69.72 69.72 69.69 69.69 2.0K
11:55 69.69 69.69 69.69 69.69 0.2K
11:56 69.70 69.70 69.62 69.62 2.7K
11:57 69.62 69.62 69.61 69.61 1.9K
11:58 69.58 69.58 69.58 69.58 0.1K
11:59 69.58 69.58 69.58 69.58 0.6K
12:00 69.60 69.60 69.57 69.58 3.1K
12:01 69.58 69.58 69.58 69.58 0.7K
12:02 69.58 69.60 69.58 69.60 0.8K
12:03 69.63 69.63 69.60 69.60 2.9K
12:04 69.59 69.59 69.59 69.59 0.4K
12:05 69.59 69.62 69.59 69.62 1.4K
12:06 69.58 69.58 69.58 69.58 1.6K
12:08 69.61 69.61 69.61 69.61 2.3K
12:09 69.59 69.59 69.59 69.59 0.4K
12:10 69.59 69.60 69.59 69.60 0.6K
12:11 69.63 69.63 69.63 69.63 0.4K
12:12 69.64 69.68 69.64 69.68 4.0K
12:13 69.69 69.69 69.69 69.69 0.5K
12:14 69.72 69.77 69.72 69.77 2.0K
12:15 69.77 69.77 69.74 69.74 3.3K
12:16 69.71 69.71 69.71 69.71 0.4K
12:17 69.69 69.69 69.69 69.69 0.9K
12:18 69.73 69.73 69.73 69.72 2.4K
12:19 69.70 69.76 69.70 69.76 1.3K
12:20 69.76 69.76 69.76 69.76 0.3K
12:21 69.74 69.75 69.73 69.73 2.0K
12:22 69.74 69.74 69.74 69.74 0.8K
12:23 69.74 69.74 69.74 69.74 2.5K
12:25 69.75 69.75 69.75 69.75 1.3K
12:26 69.74 69.74 69.74 69.74 0.9K
12:28 69.74 69.74 69.74 69.74 0.6K
12:29 69.74 69.74 69.74 69.74 1.0K
12:30 69.75 69.75 69.70 69.72 1.9K
12:31 69.74 69.76 69.74 69.76 1.4K
12:32 69.77 69.77 69.77 69.77 0.9K
12:33 69.78 69.78 69.75 69.75 1.2K
12:34 69.73 69.74 69.73 69.74 0.9K
12:36 69.75 69.75 69.75 69.75 0.1K
12:37 69.75 69.75 69.73 69.73 1.0K
12:38 69.72 69.72 69.72 69.73 0.7K
12:39 69.74 69.74 69.72 69.72 1.4K
12:40 69.73 69.73 69.73 69.73 0.9K
12:41 69.69 69.69 69.69 69.69 0.4K
12:42 69.70 69.70 69.68 69.68 0.7K
12:43 69.72 69.72 69.72 69.72 1.1K
12:44 69.72 69.72 69.70 69.70 0.7K
12:45 69.72 69.72 69.72 69.72 1.1K
12:46 69.74 69.76 69.74 69.76 2.4K
12:48 69.80 69.82 69.80 69.82 1.0K
12:49 69.80 69.80 69.76 69.76 1.7K
12:50 69.79 69.79 69.79 69.79 1.0K
12:51 69.81 69.81 69.81 69.81 1.1K
12:52 69.81 69.81 69.81 69.81 0.4K
12:53 69.81 69.82 69.80 69.80 0.7K
12:54 69.79 69.79 69.79 69.79 1.1K
12:55 69.73 69.74 69.73 69.74 0.4K
12:56 69.74 69.74 69.70 69.69 2.4K
12:57 69.70 69.70 69.70 69.69 0.2K
12:58 69.70 69.70 69.70 69.69 0.5K
12:59 69.68 69.71 69.68 69.70 4.3K
13:03 69.78 69.78 69.74 69.74 3.2K
13:04 69.75 69.75 69.75 69.75 0.3K
13:05 69.77 69.77 69.77 69.77 0.4K
13:07 69.77 69.78 69.75 69.78 1.0K
13:08 69.75 69.76 69.74 69.74 0.6K
13:09 69.74 69.75 69.74 69.75 1.2K
13:10 69.77 69.77 69.77 69.77 1.0K
13:11 69.75 69.85 69.75 69.85 5.3K
13:13 69.87 69.87 69.84 69.85 0.8K
13:14 69.88 69.88 69.84 69.86 0.9K
13:15 69.92 69.92 69.92 69.92 1.4K
13:17 69.88 69.88 69.88 69.88 0.7K
13:18 69.93 69.93 69.93 69.93 0.9K
13:19 69.93 69.93 69.93 69.93 0.5K
13:20 69.93 69.93 69.92 69.93 1.3K
13:21 69.93 69.94 69.93 69.94 1.4K
13:22 69.95 69.97 69.95 69.97 3.0K
13:23 70.04 70.07 70.04 70.07 1.3K
13:24 70.05 70.06 70.05 70.06 1.4K
13:25 70.08 70.12 70.08 70.12 1.6K
13:26 70.14 70.14 70.11 70.11 1.5K
13:28 70.08 70.08 70.08 70.08 1.0K
13:29 70.09 70.09 70.05 70.06 2.3K
13:30 70.06 70.06 70.06 70.06 0.7K
13:31 70.06 70.06 70.06 70.06 0.5K
13:32 70.06 70.08 70.06 70.08 3.1K
13:33 70.05 70.05 70.05 70.05 2.4K
13:34 70.05 70.05 70.03 70.03 0.5K
13:35 70.05 70.09 70.05 70.09 0.8K
13:36 70.07 70.07 70.04 70.04 4.9K
13:38 70.05 70.05 70.05 70.05 0.4K
13:39 70.06 70.06 70.06 70.06 0.3K
13:40 70.06 70.06 70.04 70.04 1.8K
13:41 70.03 70.03 70.03 70.03 0.9K
13:42 70.00 70.01 70.00 70.01 2.0K
13:43 70.03 70.04 70.03 70.03 1.5K
13:44 70.06 70.07 70.06 70.07 1.4K
13:45 70.10 70.10 70.10 70.10 1.1K
13:46 70.13 70.13 70.13 70.13 0.7K
13:47 70.12 70.12 70.12 70.12 0.5K
13:48 70.13 70.13 70.13 70.13 0.3K
13:49 70.11 70.11 70.11 70.11 1.0K
13:50 70.09 70.14 70.09 70.14 1.5K
13:51 70.15 70.16 70.15 70.16 12.2K
13:52 70.22 70.22 70.15 70.15 33.1K
13:53 70.20 70.20 70.20 70.20 0.2K
13:54 70.21 70.23 70.21 70.23 2.6K
13:55 70.21 70.21 70.21 70.21 1.0K
13:56 70.15 70.15 70.15 70.15 1.3K
13:57 70.17 70.17 70.17 70.17 0.8K
13:58 70.17 70.17 70.16 70.16 0.6K
13:59 70.14 70.23 70.14 70.23 4.6K
14:00 70.24 70.25 70.22 70.22 2.6K
14:01 70.22 70.25 70.22 70.25 2.3K
14:02 70.23 70.25 70.23 70.25 1.0K
14:03 70.22 70.25 70.21 70.21 2.0K
14:05 70.23 70.23 70.23 70.23 0.8K
14:06 70.26 70.26 70.25 70.25 1.4K
14:08 70.26 70.26 70.26 70.26 1.8K
14:09 70.26 70.26 70.22 70.24 2.2K
14:11 70.19 70.19 70.19 70.19 0.5K
14:12 70.21 70.21 70.18 70.18 3.4K
14:14 70.15 70.18 70.15 70.18 4.3K
14:15 70.17 70.17 70.17 70.17 0.5K
14:16 70.15 70.15 70.15 70.15 0.7K
14:17 70.15 70.17 70.15 70.17 3.9K
14:18 70.17 70.19 70.17 70.19 2.7K
14:19 70.19 70.19 70.18 70.18 2.6K
14:20 70.19 70.19 70.19 70.19 0.8K
14:21 70.17 70.19 70.17 70.19 1.6K
14:24 70.19 70.19 70.15 70.15 1.2K
14:25 70.16 70.17 70.16 70.16 1.8K
14:26 70.15 70.15 70.15 70.15 0.8K
14:27 70.15 70.15 70.11 70.11 1.4K
14:28 70.12 70.12 70.11 70.12 1.1K
14:29 70.11 70.11 70.11 70.11 1.0K
14:30 70.11 70.16 70.11 70.16 3.8K
14:31 70.17 70.17 70.17 70.17 1.1K
14:32 70.23 70.23 70.21 70.21 4.0K
14:33 70.24 70.25 70.24 70.25 1.9K
14:34 70.22 70.22 70.22 70.22 0.5K
14:35 70.20 70.20 70.18 70.18 2.7K
14:38 70.16 70.16 70.16 70.16 0.7K
14:39 70.10 70.10 70.10 70.10 0.5K
14:40 70.12 70.12 70.12 70.12 1.5K
14:41 70.12 70.12 70.12 70.12 0.3K
14:42 70.10 70.12 70.10 70.11 0.7K
14:43 70.12 70.12 70.12 70.12 0.9K
14:44 70.13 70.13 70.13 70.13 0.4K
14:45 70.14 70.16 70.14 70.16 2.6K
14:46 70.18 70.22 70.18 70.22 1.5K
14:47 70.20 70.21 70.20 70.21 0.9K
14:48 70.22 70.22 70.21 70.22 2.9K
14:49 70.22 70.25 70.22 70.22 3.2K
14:50 70.22 70.24 70.22 70.22 1.6K
14:51 70.24 70.24 70.23 70.23 0.4K
14:52 70.26 70.26 70.26 70.26 1.7K
14:53 70.25 70.32 70.25 70.32 6.8K
14:54 70.32 70.36 70.32 70.36 1.5K
14:55 70.36 70.38 70.36 70.38 1.2K
14:56 70.38 70.38 70.38 70.38 0.3K
14:57 70.39 70.39 70.39 70.39 2.1K
14:59 70.41 70.41 70.41 70.41 0.8K
15:00 70.41 70.46 70.39 70.46 2.6K
15:01 70.46 70.48 70.44 70.48 3.2K
15:02 70.51 70.51 70.46 70.46 4.9K
15:05 70.46 70.46 70.39 70.40 3.0K
15:06 70.40 70.40 70.38 70.38 1.9K
15:08 70.39 70.39 70.38 70.38 1.9K
15:09 70.39 70.39 70.39 70.39 1.0K
15:10 70.39 70.39 70.39 70.39 0.9K
15:11 70.40 70.43 70.40 70.43 3.9K
15:12 70.41 70.41 70.39 70.39 1.8K
15:13 70.39 70.39 70.39 70.39 1.9K
15:14 70.41 70.41 70.39 70.39 3.0K
15:16 70.40 70.41 70.40 70.41 2.6K
15:19 70.39 70.40 70.39 70.40 1.2K
15:20 70.40 70.40 70.38 70.38 1.6K
15:21 70.38 70.40 70.38 70.40 2.4K
15:22 70.39 70.39 70.38 70.38 1.8K
15:23 70.38 70.38 70.38 70.38 1.4K
15:24 70.38 70.38 70.38 70.38 2.1K
15:25 70.38 70.39 70.38 70.39 0.9K
15:26 70.43 70.43 70.39 70.39 5.8K
15:27 70.38 70.38 70.35 70.35 3.9K
15:28 70.33 70.34 70.33 70.34 2.0K
15:29 70.31 70.32 70.31 70.31 1.0K
15:30 70.31 70.31 70.30 70.31 5.7K
15:31 70.32 70.33 70.30 70.30 3.5K
15:32 70.30 70.32 70.30 70.32 2.8K
15:33 70.31 70.31 70.31 70.31 1.1K
15:34 70.35 70.35 70.32 70.32 2.3K
15:35 70.32 70.32 70.32 70.32 0.1K
15:36 70.32 70.35 70.32 70.34 2.2K
15:37 70.30 70.30 70.30 70.30 3.1K
15:38 70.31 70.31 70.30 70.30 3.8K
15:39 70.29 70.29 70.26 70.26 14.3K
15:40 70.27 70.32 70.27 70.32 3.8K
15:41 70.30 70.30 70.29 70.30 2.1K
15:42 70.28 70.29 70.28 70.29 3.0K
15:43 70.31 70.31 70.28 70.30 2.8K
15:44 70.30 70.30 70.29 70.29 2.0K
15:45 70.26 70.28 70.26 70.27 9.2K
15:46 70.25 70.26 70.24 70.26 3.6K
15:47 70.26 70.30 70.26 70.29 5.4K
15:48 70.29 70.32 70.29 70.31 4.6K
15:49 70.31 70.35 70.30 70.31 5.5K
15:50 70.36 70.36 70.30 70.30 8.1K
15:51 70.33 70.34 70.30 70.32 5.2K
15:52 70.34 70.34 70.33 70.34 4.7K
15:53 70.34 70.37 70.29 70.29 9.8K
15:54 70.28 70.30 70.28 70.30 12.8K
15:55 70.30 70.30 70.25 70.29 34.4K
15:56 70.29 70.34 70.27 70.32 19.3K
15:57 70.34 70.35 70.32 70.33 19.5K
15:58 70.32 70.34 70.30 70.30 31.5K
15:59 70.30 70.33 70.28 70.28 253.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available