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 70.24 70.56 70.24 70.56 9.0K
09:33 70.54 70.54 69.96 70.00 6.4K
09:34 69.93 70.01 69.93 69.93 4.7K
09:35 69.87 70.01 69.87 69.88 7.6K
09:36 69.87 69.87 69.87 69.87 4.2K
09:37 69.87 69.87 69.87 69.87 2.2K
09:38 69.87 70.02 69.86 70.00 25.2K
09:39 69.99 69.99 69.99 69.99 2.8K
09:40 69.99 69.99 69.92 69.96 3.1K
09:41 69.98 70.03 69.97 70.03 9.5K
09:42 69.96 69.96 69.87 69.87 2.1K
09:43 69.84 69.84 69.81 69.81 1.0K
09:44 69.82 69.84 69.82 69.84 2.0K
09:45 69.98 69.98 69.97 69.98 1.8K
09:46 70.06 70.06 69.99 69.99 1.0K
09:47 70.00 70.08 70.00 70.08 2.6K
09:48 69.99 69.99 69.99 69.99 1.5K
09:49 69.99 69.99 69.99 69.99 0.7K
09:50 69.99 69.99 69.99 69.99 1.2K
09:51 69.91 69.99 69.85 69.99 3.9K
09:52 70.00 70.08 70.00 70.08 1.9K
09:53 70.11 70.11 70.11 70.11 0.2K
09:54 70.01 70.01 70.01 70.01 3.3K
09:55 70.04 70.04 70.04 70.04 1.1K
09:56 70.07 70.19 70.07 70.19 1.2K
09:57 70.10 70.10 70.09 70.09 1.3K
09:58 70.00 70.07 70.00 70.07 0.4K
09:59 70.00 70.01 70.00 70.01 2.0K
10:00 70.05 70.05 70.02 70.02 2.4K
10:01 70.07 70.12 70.03 70.03 6.5K
10:02 70.05 70.06 70.02 70.03 4.1K
10:03 69.91 69.91 69.68 69.68 10.9K
10:04 69.68 69.68 69.64 69.66 2.5K
10:05 69.66 69.66 69.65 69.66 1.2K
10:06 69.71 69.77 69.71 69.77 4.0K
10:07 69.77 69.77 69.67 69.67 1.8K
10:08 69.65 69.65 69.65 69.65 0.5K
10:09 69.63 69.73 69.56 69.73 8.9K
10:10 69.75 69.75 69.75 69.75 2.6K
10:11 69.75 69.75 69.75 69.75 0.2K
10:12 69.75 69.75 69.75 69.75 1.1K
10:13 69.75 69.81 69.75 69.78 2.6K
10:14 69.80 69.80 69.80 69.80 0.3K
10:15 69.80 69.80 69.76 69.76 1.1K
10:16 69.76 69.76 69.76 69.76 0.8K
10:17 69.76 69.76 69.76 69.76 0.7K
10:18 69.73 69.74 69.70 69.70 4.3K
10:19 69.70 69.70 69.70 69.69 8.2K
10:20 69.70 69.70 69.68 69.68 1.2K
10:21 69.68 69.72 69.68 69.72 1.8K
10:22 69.76 69.76 69.70 69.70 2.4K
10:24 69.76 69.76 69.63 69.63 9.1K
10:25 69.64 69.70 69.63 69.63 1.2K
10:26 69.61 69.61 69.60 69.61 1.1K
10:27 69.61 69.61 69.61 69.61 0.9K
10:28 69.50 69.54 69.50 69.54 3.5K
10:29 69.55 69.55 69.55 69.55 1.6K
10:30 69.64 69.68 69.60 69.60 3.5K
10:31 69.65 69.65 69.65 69.65 1.6K
10:33 69.60 69.60 69.60 69.60 0.6K
10:34 69.60 69.71 69.60 69.69 8.6K
10:35 69.69 69.70 69.67 69.67 7.0K
10:36 69.61 69.63 69.57 69.57 2.1K
10:37 69.60 69.60 69.56 69.58 1.8K
10:38 69.59 69.59 69.59 69.59 0.9K
10:39 69.60 69.64 69.60 69.60 0.6K
10:40 69.60 69.60 69.54 69.56 3.5K
10:41 69.56 69.56 69.53 69.53 1.4K
10:42 69.48 69.49 69.40 69.49 3.8K
10:43 69.53 69.58 69.53 69.58 1.7K
10:44 69.58 69.58 69.57 69.57 1.6K
10:45 69.58 69.63 69.57 69.60 1.1K
10:46 69.61 69.61 69.61 69.61 0.2K
10:47 69.63 69.63 69.60 69.60 0.4K
10:48 69.51 69.55 69.51 69.55 2.7K
10:49 69.54 69.58 69.54 69.57 2.8K
10:50 69.60 69.74 69.60 69.70 4.0K
10:51 69.70 69.71 69.70 69.71 1.5K
10:52 69.65 69.66 69.65 69.65 3.0K
10:53 69.63 69.63 69.60 69.63 5.3K
10:54 69.65 69.65 69.65 69.65 0.4K
10:55 69.68 70.16 69.68 69.93 41.2K
10:56 69.82 70.10 69.82 69.89 61.8K
10:57 69.78 69.78 69.56 69.65 29.7K
10:58 69.66 69.79 69.62 69.67 8.2K
10:59 69.67 69.67 69.67 69.67 1.7K
11:00 69.70 69.70 69.69 69.69 2.8K
11:01 69.61 69.61 69.56 69.60 5.2K
11:02 69.60 69.61 69.55 69.61 5.7K
11:03 69.60 69.60 69.53 69.53 3.2K
11:04 69.54 69.58 69.50 69.57 6.0K
11:05 69.57 69.60 69.57 69.59 2.5K
11:06 69.60 69.60 69.59 69.59 1.2K
11:07 69.59 69.59 69.59 69.59 3.2K
11:08 69.59 69.60 69.42 69.43 23.4K
11:09 69.43 69.48 69.43 69.48 2.0K
11:10 69.49 69.55 69.49 69.55 1.4K
11:11 69.56 69.61 69.56 69.61 3.2K
11:12 69.56 69.58 69.56 69.58 1.2K
11:13 69.58 69.58 69.42 69.44 3.0K
11:14 69.52 69.60 69.52 69.60 4.8K
11:15 69.63 69.63 69.63 69.63 0.2K
11:16 69.56 69.59 69.54 69.56 16.5K
11:17 69.56 69.62 69.56 69.62 2.2K
11:18 69.55 69.57 69.53 69.57 9.9K
11:19 69.57 69.61 69.57 69.61 2.4K
11:20 69.60 69.60 69.55 69.57 4.3K
11:21 69.56 69.56 69.53 69.53 6.9K
11:22 69.53 69.54 69.53 69.54 2.2K
11:23 69.60 69.63 69.60 69.63 1.9K
11:24 69.67 69.73 69.67 69.73 2.6K
11:25 69.65 69.65 69.64 69.64 2.0K
11:26 69.63 69.64 69.60 69.60 1.9K
11:27 69.60 69.64 69.60 69.64 1.3K
11:28 69.61 69.62 69.60 69.62 1.1K
11:29 69.61 69.64 69.60 69.63 1.9K
11:30 69.64 69.64 69.64 69.64 0.4K
11:31 69.67 69.67 69.58 69.58 3.2K
11:32 69.59 69.62 69.59 69.60 2.9K
11:34 69.61 69.61 69.58 69.60 0.9K
11:35 69.58 69.59 69.58 69.59 4.1K
11:36 69.59 69.61 69.59 69.61 1.4K
11:37 69.63 69.63 69.63 69.63 0.5K
11:38 69.60 69.62 69.59 69.61 1.3K
11:39 69.60 69.61 69.60 69.61 2.9K
11:40 69.59 69.59 69.59 69.59 0.6K
11:41 69.61 69.64 69.60 69.60 1.5K
11:42 69.60 69.63 69.59 69.62 3.3K
11:43 69.61 69.61 69.58 69.58 0.7K
11:44 69.58 69.58 69.58 69.58 1.3K
11:45 69.59 69.59 69.59 69.59 0.6K
11:46 69.59 69.59 69.59 69.58 0.2K
11:47 69.59 69.59 69.52 69.52 3.4K
11:48 69.51 69.52 69.48 69.47 6.7K
11:49 69.45 69.48 69.45 69.48 1.0K
11:50 69.47 69.47 69.46 69.46 0.8K
11:51 69.46 69.48 69.46 69.47 1.5K
11:52 69.50 69.51 69.50 69.51 1.3K
11:53 69.51 69.51 69.50 69.50 1.5K
11:54 69.51 69.51 69.49 69.49 3.7K
11:55 69.48 69.48 69.37 69.36 50.8K
11:56 69.37 69.37 69.31 69.36 3.3K
11:57 69.35 69.35 69.35 69.35 0.6K
11:58 69.35 69.35 69.35 69.35 1.8K
11:59 69.36 69.36 69.36 69.36 0.6K
12:00 69.36 69.40 69.36 69.40 2.3K
12:01 69.40 69.42 69.40 69.42 2.1K
12:02 69.42 69.42 69.39 69.42 8.0K
12:03 69.39 69.41 69.39 69.41 0.6K
12:04 69.45 69.46 69.45 69.45 1.5K
12:05 69.49 69.53 69.49 69.52 2.9K
12:06 69.53 69.53 69.53 69.53 0.9K
12:07 69.53 69.53 69.53 69.53 0.6K
12:08 69.53 69.53 69.53 69.53 0.4K
12:09 69.49 69.49 69.43 69.47 4.8K
12:10 69.50 69.50 69.50 69.50 0.8K
12:11 69.57 69.60 69.57 69.60 5.8K
12:12 69.55 69.55 69.49 69.49 5.0K
12:13 69.52 69.52 69.52 69.52 0.8K
12:14 69.50 69.50 69.40 69.41 18.4K
12:15 69.45 69.45 69.45 69.45 24.7K
12:16 69.40 69.48 69.40 69.48 2.0K
12:17 69.51 69.52 69.51 69.52 1.5K
12:18 69.51 69.51 69.51 69.51 0.2K
12:19 69.51 69.51 69.49 69.49 1.2K
12:20 69.50 69.50 69.48 69.48 3.3K
12:21 69.49 69.51 69.49 69.51 2.9K
12:22 69.51 69.51 69.49 69.49 2.2K
12:23 69.47 69.48 69.44 69.47 3.0K
12:24 69.51 69.51 69.44 69.44 3.3K
12:26 69.43 69.43 69.40 69.40 2.1K
12:27 69.40 69.44 69.40 69.44 0.7K
12:28 69.43 69.44 69.42 69.42 1.9K
12:29 69.43 69.43 69.36 69.36 39.4K
12:30 69.37 69.38 69.29 69.29 13.6K
12:31 69.31 69.33 69.31 69.33 2.3K
12:32 69.33 69.35 69.31 69.31 5.6K
12:33 69.31 69.31 69.31 69.31 0.7K
12:34 69.31 69.31 69.31 69.31 0.5K
12:35 69.34 69.36 69.33 69.33 3.0K
12:36 69.28 69.28 69.28 69.28 30.2K
12:37 69.28 69.28 69.28 69.28 0.9K
12:38 69.28 69.28 69.28 69.28 0.5K
12:39 69.28 69.37 69.28 69.36 1.9K
12:40 69.36 69.37 69.35 69.35 8.9K
12:41 69.35 69.35 69.09 69.11 17.4K
12:42 69.11 69.12 69.11 69.11 0.6K
12:43 69.11 69.11 69.10 69.11 1.6K
12:44 69.11 69.11 68.99 68.99 3.6K
12:45 69.01 69.05 69.01 69.05 2.6K
12:46 69.05 69.05 69.04 69.05 0.9K
12:47 69.08 69.08 69.03 69.03 2.0K
12:48 69.03 69.03 69.01 69.01 1.4K
12:49 68.97 68.97 68.92 68.94 1.5K
12:50 68.94 68.96 68.90 68.90 1.8K
12:51 68.94 68.94 68.93 68.93 2.0K
12:52 68.97 68.97 68.97 68.97 0.9K
12:53 68.84 68.84 68.84 68.84 0.7K
12:54 68.85 68.94 68.85 68.94 2.3K
12:56 68.86 68.86 68.86 68.86 1.3K
12:57 68.76 68.76 68.73 68.73 3.4K
12:58 68.70 68.73 68.70 68.73 2.4K
12:59 68.69 68.69 68.69 68.69 0.6K
13:00 68.68 68.71 68.68 68.71 2.8K
13:01 68.70 68.73 68.70 68.73 9.5K
13:02 68.71 68.90 68.71 68.90 5.7K
13:03 68.91 68.94 68.91 68.94 1.9K
13:04 68.93 68.94 68.92 68.92 1.5K
13:05 68.90 68.90 68.84 68.83 2.3K
13:06 68.80 68.80 68.80 68.80 2.0K
13:07 68.72 68.72 68.72 68.72 1.3K
13:08 68.76 68.81 68.76 68.81 2.7K
13:09 68.81 68.81 68.81 68.81 0.5K
13:10 68.86 68.88 68.86 68.88 2.4K
13:11 68.85 68.86 68.85 68.86 5.1K
13:12 68.84 68.87 68.84 68.87 1.8K
13:13 68.85 68.91 68.85 68.91 3.7K
13:14 68.87 68.90 68.85 68.90 12.2K
13:15 68.88 68.88 68.88 68.88 0.6K
13:16 68.88 68.92 68.86 68.92 3.7K
13:17 68.92 68.94 68.92 68.94 3.8K
13:18 68.96 69.01 68.96 69.01 3.5K
13:19 68.95 68.95 68.95 68.95 1.6K
13:20 68.95 68.96 68.95 68.95 3.9K
13:21 68.95 68.95 68.90 68.91 2.0K
13:22 68.91 68.91 68.86 68.86 3.9K
13:23 68.87 68.90 68.87 68.90 1.4K
13:24 68.90 68.90 68.85 68.85 2.6K
13:25 68.82 68.82 68.82 68.82 0.7K
13:26 68.81 68.81 68.75 68.75 11.3K
13:27 68.76 68.76 68.74 68.74 1.3K
13:28 68.69 68.69 68.69 68.69 0.6K
13:29 68.65 68.65 68.64 68.64 0.7K
13:30 68.50 68.67 68.50 68.67 8.8K
13:31 68.68 68.77 68.68 68.77 3.4K
13:32 68.80 68.80 68.80 68.80 1.2K
13:34 68.87 68.91 68.87 68.90 3.7K
13:35 68.93 68.96 68.93 68.96 1.1K
13:36 69.01 69.01 69.01 69.01 1.5K
13:37 69.00 69.07 69.00 69.06 1.5K
13:38 69.05 69.06 69.05 69.05 2.2K
13:39 68.99 68.99 68.99 68.99 0.4K
13:40 68.96 69.02 68.96 69.02 0.6K
13:41 69.03 69.03 69.03 69.03 0.6K
13:42 69.06 69.06 69.01 69.01 1.5K
13:43 69.01 69.02 69.01 69.02 1.1K
13:44 69.03 69.05 68.96 68.99 6.2K
13:45 68.97 68.99 68.97 68.97 9.4K
13:46 68.98 68.98 68.85 68.90 4.5K
13:47 68.90 68.90 68.84 68.84 3.6K
13:48 68.78 68.78 68.78 68.78 0.4K
13:49 68.82 68.82 68.75 68.80 3.7K
13:50 68.76 68.76 68.74 68.74 0.4K
13:51 68.74 68.74 68.71 68.74 2.2K
13:53 68.74 68.83 68.74 68.83 3.7K
13:54 68.80 68.81 68.77 68.78 3.1K
13:55 68.75 68.75 68.74 68.74 1.3K
13:56 68.78 68.79 68.78 68.79 1.3K
13:57 68.79 68.79 68.79 68.79 0.3K
13:58 68.72 68.75 68.72 68.72 3.3K
13:59 68.72 68.75 68.68 68.68 1.3K
14:00 68.72 68.72 68.60 68.60 5.2K
14:01 68.64 68.66 68.63 68.66 2.0K
14:02 68.66 68.68 68.65 68.68 2.2K
14:03 68.66 68.66 68.66 68.66 0.2K
14:04 68.64 68.69 68.64 68.69 3.0K
14:05 68.72 68.80 68.72 68.80 2.1K
14:06 68.81 68.83 68.80 68.80 1.3K
14:07 68.78 68.80 68.75 68.80 11.6K
14:08 68.79 68.79 68.75 68.75 2.1K
14:09 68.73 68.81 68.73 68.76 8.4K
14:10 68.76 68.77 68.74 68.74 5.6K
14:11 68.77 68.77 68.70 68.73 2.4K
14:12 68.72 68.72 68.68 68.68 2.3K
14:13 68.68 68.70 68.68 68.70 0.9K
14:14 68.68 68.68 68.54 68.55 22.7K
14:15 68.55 68.61 68.50 68.50 5.1K
14:16 68.53 68.53 68.45 68.45 20.5K
14:17 68.46 68.48 68.43 68.47 9.6K
14:18 68.47 68.47 68.45 68.47 1.9K
14:19 68.47 68.47 68.38 68.38 3.6K
14:20 68.37 68.37 68.31 68.37 9.6K
14:21 68.37 68.39 68.37 68.39 14.3K
14:22 68.38 68.38 68.09 68.09 42.6K
14:23 67.99 68.09 67.98 68.04 10.2K
14:24 68.07 68.11 68.03 68.03 8.3K
14:25 68.04 68.04 68.00 68.00 4.3K
14:26 67.93 67.93 67.93 67.93 1.5K
14:27 67.92 67.92 67.92 67.92 2.0K
14:28 67.93 67.93 67.84 67.85 5.1K
14:29 67.88 67.90 67.88 67.90 4.4K
14:30 67.93 67.93 67.87 67.87 8.0K
14:31 67.87 67.87 67.86 67.86 1.4K
14:32 67.85 67.85 67.85 67.85 1.6K
14:33 67.88 67.89 67.86 67.89 2.7K
14:34 67.88 67.94 67.87 67.94 6.0K
14:35 67.94 67.94 67.90 67.90 2.2K
14:36 67.91 67.91 67.88 67.88 2.2K
14:37 67.87 68.00 67.87 67.99 7.0K
14:38 67.98 67.98 67.94 67.94 4.1K
14:39 67.92 67.92 67.92 67.92 2.1K
14:40 67.95 67.99 67.90 67.99 10.4K
14:41 68.00 68.03 67.99 67.99 4.5K
14:42 67.98 67.99 67.97 67.97 4.7K
14:43 67.99 67.99 67.95 67.95 3.7K
14:44 67.86 67.89 67.85 67.89 10.8K
14:45 67.88 68.00 67.87 68.00 6.2K
14:46 68.10 68.10 68.06 68.06 7.1K
14:47 68.12 68.12 68.11 68.11 4.3K
14:48 68.12 68.13 68.07 68.07 8.5K
14:49 68.08 68.09 68.05 68.05 5.2K
14:50 67.98 68.07 67.98 68.06 3.3K
14:51 68.05 68.05 68.04 68.05 2.8K
14:52 68.08 68.08 68.06 68.06 2.7K
14:53 68.06 68.08 68.05 68.08 7.8K
14:54 68.09 68.10 68.09 68.10 10.4K
14:55 68.10 68.10 67.98 67.97 8.1K
14:56 67.99 67.99 67.96 67.99 5.9K
14:57 67.98 67.98 67.96 67.96 4.5K
14:58 67.96 67.96 67.92 67.92 2.6K
14:59 67.94 67.96 67.94 67.96 4.6K
15:00 67.92 67.96 67.92 67.96 3.0K
15:01 67.98 67.98 67.98 67.98 3.7K
15:02 67.94 67.97 67.94 67.97 1.6K
15:03 67.91 67.91 67.91 67.91 0.5K
15:04 67.88 67.88 67.88 67.88 2.2K
15:05 67.82 67.84 67.82 67.84 5.2K
15:06 67.82 67.82 67.79 67.79 2.0K
15:07 67.78 67.81 67.78 67.81 3.4K
15:08 67.79 67.79 67.77 67.79 2.6K
15:09 67.77 67.79 67.77 67.79 1.9K
15:10 67.81 67.82 67.81 67.82 6.0K
15:11 67.80 67.84 67.79 67.84 5.0K
15:12 67.84 67.84 67.84 67.84 2.1K
15:13 67.84 67.84 67.75 67.75 4.7K
15:14 67.77 67.77 67.76 67.76 2.2K
15:15 67.76 67.77 67.76 67.77 1.8K
15:16 67.81 67.83 67.76 67.79 9.6K
15:17 67.79 67.79 67.75 67.75 2.0K
15:18 67.75 67.78 67.74 67.78 12.7K
15:19 67.78 67.78 67.78 67.78 5.1K
15:20 67.79 67.88 67.79 67.88 8.4K
15:21 67.86 67.88 67.86 67.87 2.9K
15:22 67.89 67.90 67.87 67.89 2.8K
15:23 67.87 67.89 67.87 67.86 8.5K
15:24 67.89 67.89 67.86 67.86 4.8K
15:25 67.87 67.92 67.87 67.92 12.3K
15:26 67.91 67.94 67.90 67.90 21.3K
15:27 67.88 67.91 67.88 67.89 7.7K
15:28 67.91 67.91 67.91 67.91 9.0K
15:29 67.91 67.91 67.89 67.89 5.4K
15:30 67.92 67.92 67.88 67.88 9.1K
15:31 67.88 67.88 67.81 67.81 10.9K
15:32 67.81 67.84 67.79 67.79 13.1K
15:33 67.79 67.81 67.79 67.81 4.7K
15:34 67.77 67.78 67.76 67.78 4.8K
15:35 67.82 67.86 67.82 67.84 22.8K
15:36 67.83 67.87 67.83 67.84 17.0K
15:37 67.81 67.85 67.81 67.85 10.7K
15:38 67.84 67.84 67.78 67.79 11.3K
15:39 67.82 67.82 67.74 67.75 19.4K
15:40 67.75 67.76 67.68 67.69 12.3K
15:41 67.69 67.69 67.64 67.64 10.8K
15:42 67.62 67.62 67.59 67.59 6.2K
15:43 67.57 67.59 67.56 67.56 14.9K
15:44 67.55 67.56 67.54 67.55 10.9K
15:45 67.55 67.56 67.52 67.55 19.0K
15:46 67.55 67.55 67.52 67.52 10.4K
15:47 67.48 67.48 67.45 67.46 11.7K
15:48 67.46 67.47 67.44 67.44 29.5K
15:49 67.45 67.52 67.45 67.49 23.4K
15:50 67.51 67.51 67.49 67.51 21.0K
15:51 67.50 67.53 67.50 67.53 34.5K
15:52 67.52 67.61 67.51 67.56 27.4K
15:53 67.54 67.64 67.54 67.61 41.1K
15:54 67.59 67.63 67.53 67.62 25.3K
15:55 67.58 67.73 67.58 67.73 42.1K
15:56 67.72 67.80 67.72 67.80 40.1K
15:57 67.79 67.79 67.67 67.68 46.1K
15:58 67.69 67.72 67.69 67.71 63.5K
15:59 67.71 67.74 67.63 67.63 431.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available