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 70.34 70.67 70.34 70.67 15.5K
09:31 70.69 70.70 70.69 70.70 3.1K
09:32 70.70 70.95 70.70 70.95 5.6K
09:33 70.76 71.17 70.76 70.96 7.9K
09:34 70.99 70.99 70.97 70.97 2.1K
09:35 70.97 70.97 70.92 70.97 3.5K
09:36 70.98 70.98 70.98 70.97 0.9K
09:37 70.96 70.96 70.93 70.93 2.0K
09:38 70.94 70.99 70.94 70.99 4.6K
09:39 71.03 71.09 70.86 70.94 4.0K
09:40 70.93 70.93 70.83 70.85 4.7K
09:41 70.92 71.02 70.91 71.02 3.8K
09:42 71.06 71.06 71.06 71.06 0.3K
09:43 71.14 71.33 71.14 71.33 4.2K
09:44 71.22 71.22 71.22 71.22 0.5K
09:45 71.23 71.24 71.23 71.24 0.5K
09:46 71.33 71.34 71.33 71.34 0.5K
09:47 71.24 71.24 71.24 71.24 0.5K
09:48 71.32 71.34 71.29 71.34 4.2K
09:49 71.29 71.39 71.29 71.39 1.4K
09:50 71.35 71.40 71.35 71.38 2.0K
09:51 71.38 71.50 71.37 71.50 4.6K
09:52 71.47 71.54 71.47 71.53 1.9K
09:53 71.53 71.53 71.53 71.53 1.1K
09:54 71.57 71.57 71.55 71.57 1.1K
09:55 71.57 71.57 71.42 71.45 5.9K
09:56 71.45 71.50 71.45 71.50 1.5K
09:57 71.50 71.50 71.43 71.43 3.5K
09:58 71.43 71.43 71.29 71.29 2.8K
09:59 71.30 71.33 71.30 71.30 2.3K
10:00 71.36 71.36 71.32 71.32 5.3K
10:01 71.32 71.34 71.26 71.34 3.0K
10:02 71.30 71.33 71.30 71.33 1.1K
10:03 71.27 71.27 71.12 71.12 3.4K
10:04 71.15 71.15 71.12 71.15 0.9K
10:05 71.18 71.24 71.18 71.22 5.6K
10:06 71.24 71.24 71.22 71.24 1.3K
10:07 71.36 71.36 71.36 71.36 3.0K
10:08 71.37 71.41 71.37 71.40 2.3K
10:09 71.37 71.40 71.37 71.37 1.6K
10:10 71.33 71.38 71.25 71.25 5.3K
10:11 71.27 71.27 71.23 71.24 2.7K
10:12 71.19 71.32 71.19 71.32 4.3K
10:13 71.34 71.35 71.30 71.30 2.4K
10:14 71.29 71.30 71.29 71.30 0.4K
10:15 71.30 71.30 71.25 71.25 0.5K
10:16 71.30 71.30 71.30 71.30 0.6K
10:17 71.30 71.44 71.30 71.44 4.0K
10:18 71.45 71.45 71.44 71.44 2.0K
10:19 71.43 71.49 71.43 71.49 2.8K
10:20 71.52 71.52 71.52 71.52 2.6K
10:21 71.48 71.48 71.47 71.48 1.5K
10:22 71.50 71.50 71.47 71.50 1.4K
10:23 71.50 71.54 71.50 71.54 1.2K
10:24 71.54 71.54 71.51 71.51 2.2K
10:25 71.45 71.53 71.45 71.53 2.5K
10:26 71.59 71.59 71.55 71.55 2.7K
10:27 71.57 71.57 71.55 71.55 0.8K
10:28 71.69 71.69 71.64 71.69 12.7K
10:29 71.69 71.69 71.66 71.68 0.9K
10:30 71.71 71.71 71.71 71.71 2.9K
10:31 71.71 71.74 71.64 71.64 5.4K
10:32 71.63 71.63 71.62 71.61 2.9K
10:33 71.63 71.66 71.60 71.66 2.1K
10:34 71.62 71.62 71.62 71.62 0.4K
10:35 71.64 71.64 71.64 71.64 0.2K
10:36 71.64 71.64 71.64 71.64 0.7K
10:37 71.71 71.74 71.70 71.74 5.1K
10:38 71.74 71.74 71.74 71.74 0.5K
10:39 71.74 71.74 71.74 71.74 0.9K
10:40 71.74 71.80 71.74 71.79 4.2K
10:41 71.77 71.77 71.65 71.65 6.9K
10:42 71.67 71.72 71.67 71.70 4.7K
10:43 71.69 71.78 71.69 71.78 1.7K
10:44 71.75 71.77 71.72 71.72 5.6K
10:45 71.70 71.70 71.70 71.70 3.5K
10:46 71.74 71.75 71.73 71.74 5.6K
10:47 71.76 71.86 71.76 71.83 28.1K
10:48 71.87 71.87 71.87 71.87 0.5K
10:49 71.87 71.90 71.87 71.88 3.7K
10:50 71.86 71.93 71.86 71.91 13.5K
10:51 71.86 71.90 71.86 71.90 1.2K
10:52 71.90 71.90 71.87 71.87 2.5K
10:53 71.88 71.92 71.88 71.89 2.0K
10:54 71.90 71.90 71.87 71.90 3.5K
10:55 71.91 71.91 71.89 71.89 0.8K
10:56 71.89 71.91 71.89 71.91 1.7K
10:57 71.91 71.91 71.83 71.83 5.9K
10:58 71.82 71.89 71.82 71.87 2.9K
10:59 71.82 71.82 71.79 71.79 2.1K
11:00 71.83 71.83 71.83 71.83 0.9K
11:01 71.83 71.86 71.83 71.86 1.8K
11:02 71.91 71.91 71.91 71.91 0.3K
11:03 71.93 71.93 71.86 71.88 2.5K
11:04 71.88 71.88 71.88 71.88 0.4K
11:05 71.88 71.89 71.88 71.88 0.6K
11:06 71.87 71.87 71.83 71.83 2.3K
11:07 71.82 71.82 71.77 71.77 2.5K
11:08 71.78 71.78 71.78 71.78 1.2K
11:09 71.75 71.78 71.75 71.78 0.9K
11:10 71.77 71.81 71.77 71.81 1.8K
11:11 71.82 71.86 71.82 71.83 2.5K
11:12 71.80 71.82 71.80 71.82 2.1K
11:13 71.77 71.78 71.76 71.78 2.1K
11:14 71.84 71.84 71.82 71.82 1.7K
11:15 71.83 71.88 71.83 71.88 1.7K
11:16 71.85 71.85 71.77 71.77 3.7K
11:17 71.72 71.72 71.72 71.72 1.2K
11:18 71.70 71.70 71.64 71.64 3.6K
11:19 71.63 71.65 71.63 71.65 1.1K
11:20 71.60 71.60 71.58 71.58 1.7K
11:21 71.58 71.58 71.55 71.55 1.5K
11:22 71.53 71.56 71.50 71.50 2.8K
11:23 71.46 71.50 71.45 71.50 3.0K
11:24 71.41 71.43 71.41 71.43 0.8K
11:25 71.35 71.38 71.35 71.38 2.6K
11:27 71.40 71.40 71.33 71.33 1.6K
11:28 71.34 71.37 71.34 71.37 0.8K
11:29 71.37 71.40 71.37 71.40 1.5K
11:30 71.40 71.40 71.40 71.40 1.4K
11:31 71.40 71.40 71.31 71.31 4.1K
11:32 71.33 71.33 71.25 71.25 1.5K
11:33 71.31 71.31 71.31 71.31 2.8K
11:35 71.36 71.36 71.36 71.36 0.7K
11:36 71.36 71.36 71.32 71.33 1.9K
11:37 71.28 71.28 71.26 71.26 0.6K
11:38 71.28 71.28 71.28 71.28 0.7K
11:39 71.27 71.27 71.27 71.27 0.2K
11:40 71.27 71.27 71.27 71.27 0.3K
11:41 71.29 71.35 71.29 71.35 1.9K
11:42 71.33 71.33 71.31 71.31 1.6K
11:43 71.31 71.31 71.30 71.30 0.5K
11:44 71.33 71.33 71.31 71.31 0.7K
11:45 71.29 71.29 71.27 71.27 1.1K
11:46 71.27 71.27 71.27 71.27 0.7K
11:47 71.25 71.25 71.25 71.25 0.7K
11:48 71.28 71.28 71.28 71.28 0.7K
11:49 71.27 71.28 71.27 71.28 0.6K
11:50 71.26 71.27 71.26 71.27 1.2K
11:51 71.32 71.32 71.30 71.30 2.2K
11:52 71.30 71.32 71.30 71.32 1.4K
11:53 71.30 71.30 71.30 71.30 0.8K
11:54 71.33 71.33 71.30 71.30 0.5K
11:55 71.31 71.34 71.31 71.33 0.7K
11:56 71.34 71.34 71.34 71.34 0.4K
11:57 71.32 71.32 71.29 71.31 3.2K
11:58 71.31 71.31 71.31 71.31 2.1K
11:59 71.31 71.31 71.26 71.26 2.7K
12:00 71.28 71.30 71.26 71.29 4.0K
12:01 71.33 71.33 71.33 71.33 2.0K
12:02 71.36 71.36 71.34 71.34 0.9K
12:03 71.32 71.34 71.30 71.30 1.6K
12:04 71.28 71.28 71.22 71.26 4.0K
12:05 71.28 71.30 71.28 71.30 0.7K
12:06 71.29 71.32 71.29 71.31 1.5K
12:07 71.27 71.27 71.24 71.25 3.6K
12:08 71.27 71.30 71.27 71.30 0.7K
12:09 71.35 71.35 71.34 71.34 1.5K
12:10 71.36 71.38 71.33 71.33 2.4K
12:11 71.36 71.36 71.36 71.36 0.4K
12:12 71.36 71.36 71.36 71.36 0.8K
12:13 71.36 71.36 71.36 71.36 0.8K
12:14 71.36 71.36 71.33 71.33 0.7K
12:15 71.35 71.35 71.35 71.35 0.4K
12:16 71.35 71.35 71.35 71.35 0.6K
12:17 71.30 71.30 71.30 71.30 1.5K
12:18 71.27 71.27 71.20 71.20 2.3K
12:19 71.20 71.23 71.20 71.23 4.5K
12:20 71.21 71.21 71.19 71.19 2.2K
12:21 71.19 71.19 71.19 71.19 0.2K
12:22 71.21 71.21 71.18 71.18 1.9K
12:23 71.17 71.18 71.13 71.13 5.1K
12:24 71.18 71.18 71.15 71.15 1.3K
12:25 71.15 71.15 71.15 71.15 1.4K
12:26 71.15 71.15 71.15 71.15 1.1K
12:27 71.17 71.22 71.17 71.19 3.7K
12:28 71.21 71.27 71.21 71.27 3.0K
12:29 71.28 71.28 71.27 71.27 1.5K
12:30 71.33 71.33 71.25 71.30 3.6K
12:31 71.29 71.29 71.20 71.20 7.3K
12:32 71.23 71.34 71.21 71.34 6.0K
12:33 71.33 71.33 71.33 71.33 0.2K
12:34 71.40 71.40 71.40 71.40 0.8K
12:35 71.38 71.38 71.38 71.38 0.4K
12:36 71.38 71.40 71.37 71.40 1.6K
12:37 71.39 71.39 71.39 71.39 0.6K
12:38 71.39 71.42 71.39 71.42 0.9K
12:39 71.38 71.44 71.38 71.44 2.2K
12:41 71.43 71.43 71.43 71.43 0.3K
12:42 71.46 71.46 71.46 71.46 1.3K
12:43 71.45 71.49 71.45 71.46 2.2K
12:44 71.46 71.48 71.46 71.48 0.8K
12:45 71.46 71.49 71.46 71.49 2.2K
12:46 71.45 71.45 71.45 71.45 0.3K
12:47 71.46 71.46 71.43 71.43 1.8K
12:48 71.42 71.45 71.41 71.44 3.9K
12:49 71.44 71.44 71.44 71.45 1.7K
12:50 71.41 71.41 71.34 71.35 4.4K
12:51 71.32 71.32 71.30 71.30 1.7K
12:52 71.30 71.30 71.30 71.30 0.8K
12:53 71.32 71.32 71.30 71.30 1.1K
12:54 71.29 71.30 71.26 71.30 1.2K
12:55 71.28 71.28 71.28 71.28 1.1K
12:57 71.29 71.29 71.24 71.24 1.7K
12:58 71.31 71.31 71.30 71.30 2.6K
12:59 71.30 71.30 71.26 71.26 2.3K
13:00 71.26 71.29 71.26 71.29 1.4K
13:01 71.32 71.32 71.30 71.32 4.5K
13:02 71.35 71.46 71.35 71.44 3.9K
13:03 71.45 71.45 71.45 71.45 0.2K
13:04 71.46 71.46 71.46 71.46 1.3K
13:05 71.45 71.45 71.37 71.37 2.7K
13:06 71.37 71.37 71.37 71.37 0.2K
13:07 71.39 71.41 71.39 71.41 0.9K
13:08 71.41 71.41 71.41 71.41 0.4K
13:09 71.37 71.37 71.37 71.36 2.4K
13:10 71.36 71.39 71.32 71.39 2.9K
13:11 71.35 71.38 71.35 71.38 0.6K
13:12 71.38 71.38 71.35 71.35 1.6K
13:14 71.33 71.33 71.30 71.30 1.9K
13:15 71.34 71.34 71.33 71.33 1.5K
13:16 71.31 71.31 71.30 71.30 3.2K
13:17 71.31 71.31 71.31 71.31 0.5K
13:18 71.32 71.32 71.32 71.32 1.2K
13:19 71.35 71.35 71.32 71.34 1.9K
13:20 71.31 71.31 71.27 71.27 2.7K
13:21 71.29 71.29 71.29 71.29 0.3K
13:22 71.31 71.31 71.31 71.31 1.0K
13:23 71.29 71.29 71.29 71.29 4.8K
13:24 71.29 71.30 71.29 71.30 1.3K
13:25 71.30 71.30 71.30 71.30 0.2K
13:26 71.30 71.30 71.29 71.29 1.2K
13:27 71.31 71.31 71.29 71.29 1.0K
13:28 71.29 71.29 71.25 71.26 5.5K
13:29 71.23 71.23 71.21 71.21 1.1K
13:30 71.21 71.23 71.21 71.23 2.2K
13:31 71.23 71.23 71.21 71.22 1.9K
13:32 71.26 71.28 71.26 71.28 1.6K
13:33 71.28 71.28 71.28 71.28 0.6K
13:34 71.30 71.30 71.30 71.30 0.6K
13:35 71.30 71.30 71.27 71.27 1.1K
13:36 71.32 71.34 71.32 71.34 2.0K
13:37 71.34 71.34 71.28 71.29 6.5K
13:38 71.30 71.30 71.30 71.30 0.2K
13:39 71.30 71.33 71.30 71.33 2.2K
13:40 71.31 71.33 71.31 71.33 0.4K
13:41 71.33 71.35 71.33 71.35 0.5K
13:42 71.35 71.35 71.34 71.34 0.8K
13:43 71.36 71.39 71.36 71.39 1.5K
13:44 71.38 71.38 71.34 71.34 1.1K
13:45 71.33 71.33 71.33 71.33 0.4K
13:46 71.37 71.37 71.35 71.37 1.4K
13:47 71.39 71.39 71.39 71.39 0.1K
13:48 71.39 71.39 71.38 71.39 3.2K
13:49 71.38 71.41 71.36 71.36 2.5K
13:50 71.38 71.40 71.38 71.40 2.7K
13:51 71.39 71.41 71.39 71.41 0.8K
13:52 71.39 71.39 71.39 71.39 0.4K
13:53 71.39 71.41 71.39 71.39 0.9K
13:54 71.41 71.41 71.41 71.41 1.4K
13:55 71.41 71.43 71.41 71.43 2.3K
13:56 71.41 71.41 71.41 71.41 0.2K
13:57 71.37 71.37 71.36 71.37 4.0K
13:58 71.38 71.40 71.38 71.39 1.0K
13:59 71.38 71.39 71.38 71.39 4.0K
14:00 71.37 71.38 71.37 71.38 2.2K
14:01 71.38 71.38 71.38 71.38 0.4K
14:02 71.41 71.45 71.41 71.43 5.5K
14:03 71.45 71.45 71.38 71.38 3.2K
14:04 71.43 71.43 71.41 71.41 0.7K
14:05 71.43 71.43 71.43 71.43 0.3K
14:06 71.41 71.41 71.41 71.41 0.7K
14:07 71.41 71.41 71.41 71.41 0.2K
14:08 71.42 71.42 71.42 71.42 1.7K
14:09 71.41 71.41 71.40 71.40 3.2K
14:10 71.38 71.40 71.36 71.36 4.5K
14:11 71.40 71.40 71.38 71.38 0.6K
14:12 71.40 71.40 71.40 71.40 0.6K
14:13 71.39 71.39 71.39 71.39 1.2K
14:14 71.38 71.38 71.38 71.38 1.3K
14:15 71.40 71.40 71.40 71.40 1.3K
14:16 71.40 71.42 71.40 71.40 0.5K
14:17 71.40 71.40 71.38 71.39 4.5K
14:18 71.38 71.39 71.37 71.39 2.7K
14:19 71.36 71.36 71.36 71.36 0.2K
14:20 71.37 71.37 71.35 71.35 0.9K
14:21 71.35 71.35 71.35 71.35 0.7K
14:22 71.35 71.35 71.29 71.29 3.7K
14:23 71.31 71.31 71.30 71.30 2.2K
14:24 71.28 71.28 71.24 71.24 3.9K
14:25 71.26 71.26 71.20 71.20 2.7K
14:26 71.19 71.22 71.19 71.22 2.2K
14:27 71.19 71.19 71.12 71.12 2.1K
14:28 71.14 71.17 71.14 71.16 2.9K
14:29 71.17 71.17 71.17 71.17 0.2K
14:30 71.16 71.19 71.16 71.19 2.0K
14:31 71.20 71.21 71.20 71.19 0.8K
14:32 71.18 71.20 71.17 71.19 2.9K
14:33 71.22 71.26 71.22 71.25 1.4K
14:34 71.27 71.27 71.24 71.24 2.4K
14:35 71.28 71.28 71.26 71.26 0.7K
14:36 71.28 71.28 71.28 71.28 1.0K
14:37 71.29 71.29 71.22 71.22 4.6K
14:38 71.20 71.20 71.20 71.20 1.3K
14:39 71.22 71.22 71.22 71.22 0.9K
14:40 71.24 71.27 71.22 71.23 1.7K
14:41 71.24 71.24 71.24 71.24 0.8K
14:42 71.25 71.25 71.23 71.23 1.0K
14:43 71.22 71.22 71.22 71.22 2.1K
14:44 71.23 71.25 71.23 71.25 0.6K
14:45 71.25 71.25 71.25 71.25 0.6K
14:46 71.23 71.23 71.18 71.18 4.1K
14:47 71.19 71.19 71.18 71.18 0.8K
14:48 71.21 71.21 71.21 71.21 0.4K
14:49 71.20 71.20 71.20 71.20 1.6K
14:50 71.18 71.20 71.18 71.19 3.2K
14:51 71.19 71.21 71.19 71.20 3.0K
14:52 71.22 71.22 71.20 71.21 2.4K
14:53 71.22 71.22 71.21 71.21 2.1K
14:54 71.25 71.26 71.25 71.25 18.5K
14:55 71.25 71.25 71.23 71.23 6.1K
14:56 71.24 71.27 71.24 71.25 4.1K
14:57 71.25 71.30 71.22 71.30 4.5K
14:59 71.32 71.33 71.30 71.30 2.2K
15:00 71.33 71.33 71.30 71.30 0.9K
15:01 71.32 71.36 71.32 71.34 7.9K
15:03 71.36 71.39 71.35 71.35 2.9K
15:04 71.37 71.37 71.37 71.36 1.0K
15:05 71.35 71.35 71.33 71.33 1.7K
15:06 71.34 71.36 71.34 71.36 0.7K
15:07 71.36 71.36 71.34 71.34 1.7K
15:08 71.37 71.39 71.37 71.37 3.0K
15:09 71.39 71.42 71.39 71.40 6.9K
15:10 71.40 71.41 71.37 71.39 11.7K
15:11 71.39 71.39 71.36 71.39 4.2K
15:12 71.37 71.43 71.37 71.43 3.7K
15:13 71.42 71.44 71.38 71.42 3.1K
15:14 71.44 71.44 71.44 71.44 1.3K
15:15 71.44 71.45 71.43 71.43 4.3K
15:16 71.43 71.44 71.41 71.41 3.4K
15:17 71.42 71.47 71.41 71.47 5.1K
15:18 71.47 71.53 71.47 71.52 5.3K
15:19 71.53 71.57 71.52 71.54 6.4K
15:20 71.54 71.55 71.53 71.53 4.8K
15:21 71.51 71.53 71.48 71.48 1.9K
15:22 71.45 71.46 71.45 71.46 3.7K
15:23 71.47 71.48 71.47 71.48 1.0K
15:24 71.48 71.49 71.48 71.49 2.1K
15:25 71.49 71.49 71.47 71.47 5.7K
15:26 71.46 71.47 71.45 71.47 3.7K
15:27 71.47 71.49 71.47 71.49 2.5K
15:28 71.51 71.51 71.50 71.51 1.5K
15:29 71.50 71.54 71.49 71.54 7.6K
15:30 71.55 71.55 71.48 71.48 5.5K
15:31 71.48 71.49 71.45 71.44 4.5K
15:32 71.42 71.44 71.42 71.42 1.9K
15:33 71.45 71.46 71.43 71.46 3.4K
15:34 71.46 71.47 71.43 71.45 4.9K
15:35 71.44 71.48 71.44 71.48 4.4K
15:36 71.50 71.50 71.48 71.48 2.6K
15:37 71.50 71.50 71.45 71.46 5.3K
15:38 71.45 71.46 71.45 71.46 5.5K
15:39 71.50 71.50 71.48 71.48 4.5K
15:40 71.49 71.51 71.48 71.51 7.1K
15:41 71.50 71.54 71.50 71.53 8.0K
15:42 71.55 71.55 71.52 71.52 8.7K
15:43 71.51 71.51 71.48 71.48 7.4K
15:44 71.48 71.48 71.48 71.47 6.7K
15:45 71.47 71.47 71.44 71.45 7.4K
15:46 71.47 71.48 71.46 71.46 7.2K
15:47 71.50 71.54 71.50 71.52 7.4K
15:48 71.52 71.53 71.50 71.50 7.9K
15:49 71.50 71.52 71.50 71.51 9.8K
15:50 71.50 71.57 71.48 71.57 11.2K
15:51 71.58 71.60 71.56 71.60 8.0K
15:52 71.60 71.63 71.59 71.62 11.9K
15:53 71.61 71.61 71.56 71.56 16.1K
15:54 71.56 71.63 71.53 71.63 14.5K
15:55 71.65 71.70 71.63 71.70 30.0K
15:56 71.70 71.70 71.65 71.68 28.4K
15:57 71.70 71.72 71.67 71.69 45.4K
15:58 71.70 71.76 71.70 71.74 43.3K
15:59 71.71 71.82 71.71 71.77 325.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available