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 70.33 70.33 70.15 70.15 18.4K
09:31 70.10 70.10 70.09 70.09 1.6K
09:33 70.03 70.22 70.03 70.15 1.9K
09:34 70.11 70.11 70.11 70.11 0.1K
09:35 70.11 70.15 70.08 70.15 0.7K
09:36 70.15 70.15 70.15 70.15 0.7K
09:38 70.04 70.12 70.04 70.12 1.7K
09:39 70.07 70.20 70.07 70.20 8.5K
09:40 70.13 70.15 70.08 70.15 27.9K
09:41 70.16 70.16 70.16 70.16 0.4K
09:42 70.22 70.25 70.17 70.25 6.2K
09:43 70.25 70.30 70.24 70.24 1.4K
09:44 70.21 70.21 70.21 70.21 0.8K
09:45 70.24 70.24 70.24 70.24 0.5K
09:46 70.31 70.32 70.31 70.32 0.8K
09:47 70.33 70.33 70.30 70.30 1.0K
09:49 70.36 70.36 70.36 70.36 0.2K
09:50 70.41 70.41 70.32 70.32 7.1K
09:51 70.25 70.37 70.25 70.37 25.0K
09:53 70.34 70.34 70.33 70.33 3.8K
09:56 70.24 70.24 70.24 70.24 0.2K
09:57 70.20 70.34 70.20 70.33 3.9K
09:58 70.54 70.56 70.54 70.56 6.1K
09:59 70.58 70.58 70.58 70.58 1.0K
10:00 70.58 70.64 70.58 70.64 0.7K
10:01 70.70 70.75 70.70 70.75 1.5K
10:02 70.81 70.81 70.73 70.75 11.4K
10:03 70.73 70.73 70.61 70.69 2.1K
10:04 70.71 70.71 70.71 70.71 0.4K
10:05 70.74 70.74 70.74 70.74 2.9K
10:06 70.71 70.71 70.65 70.65 1.0K
10:07 70.71 70.71 70.62 70.68 1.8K
10:08 70.72 70.72 70.67 70.67 3.4K
10:09 70.68 70.72 70.62 70.67 2.9K
10:10 70.78 70.78 70.78 70.78 1.8K
10:11 70.84 70.95 70.84 70.90 4.3K
10:12 70.95 70.95 70.90 70.90 1.2K
10:14 70.94 70.94 70.93 70.93 1.2K
10:15 70.85 70.85 70.76 70.76 1.6K
10:16 70.74 70.74 70.68 70.68 1.1K
10:17 70.71 70.71 70.71 70.71 0.8K
10:18 70.71 70.78 70.71 70.76 4.7K
10:19 70.56 70.56 70.56 70.56 1.3K
10:20 70.49 70.54 70.49 70.49 2.2K
10:21 70.52 70.52 70.52 70.52 0.8K
10:22 70.49 70.49 70.49 70.49 0.2K
10:23 70.46 70.48 70.44 70.48 2.1K
10:24 70.46 70.46 70.46 70.46 1.0K
10:25 70.53 70.53 70.53 70.53 3.0K
10:26 70.51 70.59 70.51 70.59 2.4K
10:28 70.54 70.60 70.54 70.60 1.6K
10:29 70.61 70.61 70.61 70.61 0.2K
10:30 70.63 70.63 70.60 70.60 3.9K
10:31 70.59 70.69 70.59 70.62 6.1K
10:32 70.71 70.71 70.71 70.71 0.8K
10:33 70.72 70.77 70.68 70.74 6.3K
10:34 70.78 70.82 70.77 70.79 6.6K
10:35 70.79 70.79 70.74 70.77 8.2K
10:37 70.83 70.89 70.83 70.89 7.4K
10:38 70.88 70.95 70.88 70.95 17.4K
10:39 70.93 70.97 70.93 70.97 1.1K
10:41 70.95 70.95 70.95 70.95 1.7K
10:42 70.95 70.95 70.95 70.94 0.5K
10:43 70.95 71.00 70.95 71.00 6.7K
10:44 71.05 71.06 71.04 71.06 1.0K
10:45 71.03 71.03 70.95 70.94 7.7K
10:46 70.95 70.95 70.95 70.94 0.5K
10:47 70.87 70.92 70.86 70.92 1.8K
10:48 70.90 70.90 70.86 70.86 1.3K
10:49 70.85 70.85 70.85 70.85 0.8K
10:50 70.86 70.86 70.86 70.86 0.2K
10:51 70.85 70.85 70.79 70.79 2.1K
10:52 70.77 70.79 70.70 70.70 1.0K
10:53 70.71 70.76 70.71 70.74 1.9K
10:54 70.73 70.76 70.70 70.70 1.5K
10:55 70.67 70.67 70.66 70.66 1.4K
10:56 70.71 70.74 70.71 70.74 3.8K
10:57 70.79 70.79 70.79 70.79 1.1K
10:58 70.78 70.78 70.78 70.78 0.9K
10:59 70.80 70.80 70.77 70.77 1.2K
11:00 70.75 70.81 70.75 70.81 4.2K
11:01 70.82 70.83 70.82 70.83 7.6K
11:02 70.84 70.85 70.84 70.85 1.1K
11:03 70.84 70.84 70.84 70.84 0.4K
11:04 70.89 70.89 70.89 70.89 0.2K
11:05 70.86 70.89 70.86 70.89 0.8K
11:06 70.88 70.96 70.88 70.95 10.7K
11:07 70.96 70.96 70.89 70.91 2.1K
11:08 70.91 70.91 70.88 70.88 1.7K
11:09 70.88 70.90 70.88 70.88 3.3K
11:10 70.80 70.81 70.80 70.81 4.2K
11:11 70.77 70.84 70.77 70.81 0.4K
11:12 70.83 70.83 70.82 70.82 0.5K
11:13 70.82 70.84 70.82 70.82 1.0K
11:14 70.84 70.84 70.84 70.84 0.2K
11:15 70.79 70.79 70.74 70.74 1.2K
11:16 70.78 70.78 70.78 70.78 2.7K
11:18 70.81 70.81 70.78 70.78 2.1K
11:19 70.78 70.78 70.75 70.75 0.5K
11:20 70.72 70.72 70.72 70.72 0.7K
11:21 70.72 70.78 70.72 70.78 2.7K
11:22 70.78 70.78 70.78 70.78 0.9K
11:23 70.74 70.74 70.74 70.74 0.2K
11:24 70.74 70.74 70.66 70.66 2.0K
11:25 70.68 70.75 70.68 70.75 4.4K
11:29 70.76 70.78 70.76 70.78 4.4K
11:30 70.76 70.76 70.76 70.76 1.0K
11:31 70.77 70.77 70.76 70.76 2.6K
11:32 70.70 70.71 70.60 70.60 7.0K
11:33 70.61 70.61 70.50 70.56 6.4K
11:34 70.60 70.60 70.60 70.60 2.0K
11:36 70.60 70.61 70.56 70.60 9.3K
11:37 70.67 70.70 70.67 70.68 1.9K
11:38 70.72 70.73 70.72 70.73 2.2K
11:39 70.75 70.76 70.73 70.72 2.9K
11:40 70.76 70.76 70.70 70.70 1.5K
11:41 70.71 70.71 70.71 70.71 0.3K
11:42 70.72 70.79 70.71 70.77 4.8K
11:43 70.75 70.75 70.75 70.75 1.2K
11:44 70.68 70.70 70.68 70.70 0.6K
11:45 70.67 70.67 70.67 70.67 0.5K
11:46 70.70 70.70 70.70 70.69 0.5K
11:47 70.72 70.76 70.72 70.76 2.1K
11:48 70.77 70.77 70.77 70.77 1.2K
11:49 70.74 70.74 70.70 70.70 1.0K
11:50 70.70 70.70 70.66 70.69 1.3K
11:51 70.67 70.67 70.66 70.66 0.4K
11:52 70.69 70.69 70.67 70.67 0.6K
11:54 70.68 70.72 70.65 70.72 5.5K
11:55 70.71 70.77 70.71 70.77 5.0K
11:56 70.74 70.74 70.72 70.72 1.2K
11:57 70.70 70.70 70.70 70.70 0.6K
12:01 70.75 70.79 70.75 70.79 2.8K
12:02 70.85 70.86 70.82 70.82 2.3K
12:03 70.81 70.81 70.81 70.81 1.2K
12:04 70.80 70.84 70.80 70.83 0.6K
12:05 70.84 70.84 70.79 70.79 1.8K
12:06 70.83 70.83 70.83 70.83 0.9K
12:07 70.83 70.83 70.83 70.83 0.9K
12:08 70.78 70.78 70.78 70.78 0.7K
12:09 70.79 70.79 70.77 70.77 0.8K
12:10 70.73 70.73 70.72 70.72 0.8K
12:11 70.74 70.74 70.74 70.74 0.8K
12:12 70.69 70.69 70.69 70.69 0.8K
12:13 70.68 70.68 70.68 70.68 0.2K
12:14 70.67 70.67 70.67 70.67 0.5K
12:15 70.66 70.66 70.66 70.66 0.8K
12:17 70.63 70.66 70.63 70.66 3.0K
12:18 70.65 70.65 70.65 70.65 0.4K
12:19 70.64 70.65 70.64 70.65 0.3K
12:20 70.65 70.67 70.64 70.67 2.3K
12:21 70.63 70.63 70.63 70.63 3.8K
12:22 70.66 70.69 70.66 70.69 1.0K
12:25 70.70 70.70 70.66 70.67 3.1K
12:26 70.65 70.65 70.65 70.65 0.3K
12:27 70.65 70.65 70.64 70.64 0.3K
12:28 70.66 70.66 70.66 70.66 0.7K
12:29 70.67 70.67 70.65 70.65 1.0K
12:30 70.70 70.70 70.70 70.70 0.7K
12:32 70.70 70.72 70.70 70.72 1.6K
12:33 70.72 70.74 70.72 70.74 1.2K
12:34 70.76 70.76 70.73 70.73 2.6K
12:35 70.71 70.71 70.68 70.68 1.2K
12:36 70.67 70.67 70.66 70.66 0.6K
12:37 70.70 70.70 70.70 70.69 1.2K
12:39 70.66 70.69 70.63 70.69 6.4K
12:40 70.67 70.67 70.64 70.64 0.9K
12:41 70.65 70.65 70.64 70.64 1.7K
12:42 70.66 70.72 70.66 70.72 1.6K
12:43 70.72 70.72 70.72 70.72 0.4K
12:44 70.69 70.69 70.69 70.69 0.9K
12:46 70.66 70.68 70.66 70.67 1.1K
12:47 70.65 70.65 70.65 70.65 0.8K
12:48 70.66 70.66 70.64 70.64 1.5K
12:49 70.65 70.65 70.65 70.65 3.4K
12:50 70.68 70.78 70.68 70.78 6.2K
12:53 70.79 70.79 70.78 70.78 1.8K
12:54 70.79 70.82 70.79 70.82 1.0K
12:55 70.82 70.82 70.79 70.81 1.6K
12:56 70.79 70.79 70.79 70.79 1.2K
12:57 70.84 70.84 70.84 70.84 1.9K
12:58 70.84 70.84 70.83 70.83 0.6K
12:59 70.83 70.83 70.83 70.83 0.4K
13:00 70.84 70.84 70.84 70.84 0.5K
13:01 70.82 70.82 70.82 70.82 0.7K
13:02 70.81 70.81 70.76 70.76 1.8K
13:03 70.74 70.76 70.74 70.75 1.4K
13:05 70.74 70.74 70.74 70.74 0.2K
13:06 70.73 70.73 70.70 70.70 0.6K
13:07 70.68 70.68 70.68 70.68 0.3K
13:08 70.70 70.72 70.70 70.71 1.1K
13:09 70.71 70.71 70.71 70.71 1.3K
13:10 70.76 70.76 70.75 70.75 0.7K
13:11 70.76 70.76 70.75 70.76 1.0K
13:12 70.75 70.75 70.73 70.73 1.1K
13:13 70.73 70.78 70.73 70.78 5.0K
13:14 70.76 70.76 70.76 70.76 0.2K
13:15 70.76 70.77 70.76 70.77 1.2K
13:19 70.72 70.72 70.72 70.72 1.2K
13:21 70.72 70.72 70.72 70.72 0.2K
13:22 70.75 70.79 70.75 70.78 2.6K
13:23 70.78 70.80 70.78 70.80 1.4K
13:24 70.81 70.81 70.81 70.81 0.1K
13:25 70.79 70.80 70.79 70.80 0.5K
13:26 70.78 70.78 70.76 70.76 1.7K
13:27 70.73 70.75 70.73 70.75 0.4K
13:28 70.73 70.73 70.73 70.73 0.5K
13:29 70.73 70.74 70.73 70.74 1.6K
13:30 70.74 70.74 70.71 70.71 2.0K
13:31 70.68 70.69 70.68 70.70 0.9K
13:32 70.71 70.71 70.71 70.71 0.9K
13:33 70.72 70.72 70.71 70.71 1.4K
13:34 70.67 70.67 70.67 70.67 0.5K
13:35 70.67 70.67 70.67 70.67 0.1K
13:36 70.67 70.67 70.64 70.64 0.9K
13:37 70.64 70.65 70.64 70.65 0.9K
13:38 70.65 70.65 70.63 70.63 0.7K
13:39 70.63 70.63 70.63 70.63 1.3K
13:40 70.64 70.64 70.62 70.61 1.4K
13:41 70.64 70.76 70.64 70.76 5.5K
13:43 70.77 70.77 70.77 70.77 0.9K
13:44 70.81 70.81 70.76 70.81 1.9K
13:46 70.84 70.86 70.84 70.85 9.2K
13:48 70.89 70.89 70.83 70.83 0.8K
13:49 70.83 70.83 70.83 70.83 3.4K
13:50 70.83 70.88 70.83 70.88 2.1K
13:51 70.88 70.89 70.86 70.86 0.5K
13:52 70.88 70.95 70.88 70.94 8.6K
13:53 70.92 70.92 70.92 70.92 0.9K
13:54 70.89 70.89 70.88 70.88 1.1K
13:55 70.91 70.92 70.90 70.90 5.3K
13:56 70.90 70.90 70.90 70.90 0.2K
13:57 70.85 70.95 70.85 70.95 6.2K
13:58 70.93 70.93 70.92 70.92 0.7K
14:00 70.90 70.90 70.79 70.82 7.0K
14:01 70.85 70.85 70.84 70.84 1.8K
14:02 70.89 70.89 70.89 70.89 0.2K
14:03 70.92 70.92 70.92 70.92 2.4K
14:04 70.91 70.92 70.91 70.92 0.4K
14:05 70.88 70.90 70.86 70.90 4.4K
14:06 70.92 70.92 70.92 70.92 0.7K
14:07 70.97 70.98 70.97 70.98 2.9K
14:08 70.98 71.03 70.98 71.03 4.7K
14:10 71.01 71.01 71.01 71.01 0.6K
14:11 71.06 71.06 71.03 71.03 2.6K
14:12 71.00 71.01 71.00 71.01 1.2K
14:13 71.03 71.03 71.03 71.03 0.8K
14:14 71.06 71.06 71.04 71.04 4.1K
14:15 71.04 71.07 71.04 71.07 1.4K
14:16 71.10 71.10 71.08 71.10 4.0K
14:17 71.09 71.09 71.09 71.09 2.2K
14:18 71.08 71.09 71.05 71.09 4.6K
14:19 71.08 71.08 71.08 71.08 3.0K
14:20 71.02 71.02 71.01 71.01 1.9K
14:21 71.03 71.03 71.03 71.03 0.8K
14:22 71.05 71.05 71.02 71.04 2.4K
14:23 71.04 71.04 71.02 71.02 1.0K
14:24 71.00 71.06 71.00 71.06 4.5K
14:25 71.01 71.03 71.01 71.03 2.2K
14:26 71.03 71.05 71.03 71.03 2.0K
14:27 71.06 71.06 71.00 71.00 4.2K
14:28 71.03 71.03 71.02 71.02 0.8K
14:29 71.01 71.03 70.98 71.03 1.5K
14:30 71.03 71.03 71.03 71.03 2.7K
14:31 71.02 71.02 71.02 71.02 1.0K
14:32 71.04 71.04 71.00 71.00 1.0K
14:33 71.01 71.01 70.94 70.94 7.1K
14:34 70.95 70.95 70.95 70.95 0.6K
14:35 70.98 71.04 70.98 71.04 4.6K
14:36 71.03 71.03 71.03 71.03 2.2K
14:37 71.04 71.04 71.04 71.04 1.4K
14:38 71.04 71.10 71.04 71.07 4.2K
14:39 71.03 71.03 71.00 71.00 1.7K
14:40 71.05 71.05 71.04 71.04 1.2K
14:41 71.00 71.04 71.00 71.03 3.6K
14:42 71.03 71.03 71.03 71.03 0.2K
14:43 71.01 71.07 71.01 71.04 2.9K
14:44 71.04 71.04 70.98 70.98 2.0K
14:46 71.00 71.01 71.00 71.01 2.3K
14:47 70.99 71.00 70.99 71.00 0.9K
14:48 70.99 70.99 70.96 70.96 1.4K
14:49 70.97 71.00 70.97 71.00 4.0K
14:50 70.96 70.96 70.96 70.96 0.6K
14:51 71.01 71.01 70.98 71.00 1.9K
14:52 71.02 71.02 71.02 71.02 2.0K
14:53 71.02 71.04 71.02 71.04 1.1K
14:54 71.06 71.08 71.04 71.08 4.1K
14:55 71.08 71.08 71.08 71.08 1.5K
14:56 71.10 71.17 71.10 71.16 3.7K
14:57 71.17 71.18 71.15 71.15 6.0K
14:58 71.11 71.11 71.11 71.11 1.5K
14:59 71.08 71.08 71.07 71.07 1.3K
15:00 71.09 71.11 71.09 71.11 3.6K
15:01 71.08 71.08 71.08 71.08 0.3K
15:02 71.07 71.07 71.07 71.07 1.0K
15:03 71.07 71.10 71.07 71.10 1.8K
15:04 71.08 71.10 71.08 71.10 1.9K
15:05 71.11 71.20 71.11 71.20 3.5K
15:06 71.22 71.27 71.22 71.25 4.4K
15:07 71.28 71.29 71.25 71.25 6.5K
15:08 71.19 71.19 71.19 71.19 0.8K
15:10 71.18 71.20 71.15 71.19 7.1K
15:11 71.21 71.21 71.21 71.21 2.0K
15:12 71.20 71.20 71.16 71.18 2.3K
15:13 71.18 71.21 71.18 71.21 2.8K
15:14 71.16 71.16 71.14 71.14 0.7K
15:15 71.16 71.17 71.16 71.17 1.3K
15:16 71.14 71.17 71.14 71.15 3.5K
15:17 71.07 71.08 71.07 71.07 1.5K
15:18 71.08 71.12 71.08 71.12 2.0K
15:19 71.13 71.13 71.13 71.13 3.4K
15:20 71.11 71.13 71.11 71.13 3.8K
15:21 71.14 71.19 71.14 71.19 5.2K
15:22 71.21 71.21 71.21 71.21 2.3K
15:23 71.21 71.24 71.16 71.17 7.7K
15:24 71.17 71.19 71.17 71.19 3.4K
15:25 71.17 71.17 71.17 71.17 1.5K
15:26 71.18 71.18 71.15 71.15 5.1K
15:27 71.14 71.17 71.14 71.16 6.6K
15:28 71.20 71.20 71.16 71.16 3.7K
15:29 71.18 71.18 71.17 71.18 1.5K
15:30 71.16 71.22 71.15 71.22 5.7K
15:31 71.18 71.19 71.18 71.18 3.3K
15:32 71.20 71.20 71.20 71.20 2.6K
15:33 71.20 71.20 71.17 71.17 1.9K
15:34 71.17 71.19 71.17 71.19 3.0K
15:35 71.21 71.25 71.20 71.25 7.2K
15:36 71.19 71.19 71.17 71.18 4.1K
15:37 71.20 71.23 71.18 71.21 6.2K
15:38 71.20 71.23 71.20 71.21 3.7K
15:39 71.17 71.17 71.16 71.16 4.3K
15:40 71.17 71.17 71.17 71.17 0.5K
15:41 71.16 71.16 71.12 71.12 6.0K
15:42 71.13 71.13 71.08 71.09 4.3K
15:43 71.08 71.14 71.08 71.14 7.8K
15:44 71.14 71.14 71.10 71.10 7.3K
15:45 71.10 71.12 71.10 71.12 2.8K
15:46 71.12 71.12 71.06 71.07 7.3K
15:47 71.05 71.07 71.03 71.03 5.5K
15:48 71.05 71.07 71.05 71.05 3.9K
15:49 71.05 71.05 70.97 70.97 7.6K
15:50 71.00 71.10 70.98 71.10 23.8K
15:51 71.14 71.15 71.12 71.15 9.3K
15:52 71.14 71.16 71.13 71.15 6.2K
15:53 71.14 71.15 71.12 71.13 9.8K
15:54 71.13 71.29 71.13 71.29 16.5K
15:55 71.29 71.39 71.28 71.39 34.1K
15:56 71.36 71.38 71.32 71.37 16.3K
15:57 71.34 71.44 71.34 71.45 24.9K
15:58 71.50 71.55 71.47 71.48 61.0K
15:59 71.49 71.51 71.45 71.51 314.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available