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 68.26 68.26 67.97 67.97 9.7K
09:31 67.97 67.97 67.97 67.97 2.2K
09:32 67.97 67.97 67.97 67.97 3.9K
09:33 67.76 67.76 67.60 67.70 8.3K
09:34 67.63 67.76 67.63 67.76 14.9K
09:35 67.95 67.96 67.84 67.84 3.1K
09:36 68.08 68.08 67.95 67.94 1.4K
09:37 67.95 67.95 67.95 67.94 0.5K
09:38 68.08 68.08 68.07 68.07 0.3K
09:39 68.08 68.16 67.97 68.16 4.1K
09:40 68.03 68.03 68.02 68.02 1.7K
09:42 68.10 68.10 68.08 68.08 0.8K
09:43 68.08 68.08 68.08 68.08 0.1K
09:44 68.14 68.14 67.94 68.00 1.9K
09:45 68.01 68.01 68.01 68.01 1.3K
09:46 67.95 67.95 67.95 67.94 0.2K
09:47 67.96 67.96 67.96 67.96 1.8K
09:48 68.02 68.02 68.02 68.02 2.5K
09:50 68.10 68.10 68.10 68.10 1.2K
09:51 68.13 68.13 68.13 68.13 0.4K
09:52 68.18 68.18 68.07 68.07 2.2K
09:54 68.12 68.13 68.12 68.13 0.9K
09:55 68.11 68.11 68.06 68.06 0.8K
09:56 68.11 68.11 68.03 68.10 4.1K
09:57 68.05 68.05 68.00 68.00 1.7K
09:58 67.98 67.98 67.98 67.98 0.4K
09:59 67.98 67.98 67.95 67.97 4.2K
10:00 68.08 68.16 68.03 68.07 9.6K
10:01 68.15 68.16 68.12 68.16 1.2K
10:02 68.15 68.22 68.15 68.22 2.0K
10:03 68.23 68.23 68.21 68.21 0.9K
10:04 68.24 68.24 68.24 68.24 0.9K
10:05 68.21 68.29 68.21 68.29 1.0K
10:06 68.33 68.40 68.31 68.40 3.2K
10:07 68.37 68.38 68.37 68.38 1.5K
10:08 68.35 68.50 68.35 68.50 10.5K
10:09 68.45 68.45 68.39 68.39 1.4K
10:10 68.48 68.55 68.43 68.43 15.3K
10:11 68.43 68.55 68.43 68.47 9.0K
10:12 68.48 68.53 68.48 68.53 0.5K
10:13 68.52 68.54 68.48 68.49 6.4K
10:14 68.55 68.55 68.55 68.55 3.4K
10:15 68.55 68.59 68.55 68.59 0.7K
10:16 68.60 68.61 68.60 68.61 0.8K
10:17 68.61 68.68 68.58 68.58 5.7K
10:18 68.67 68.67 68.60 68.60 2.2K
10:19 68.55 68.55 68.50 68.50 2.7K
10:20 68.52 68.52 68.51 68.51 2.6K
10:21 68.51 68.51 68.51 68.51 0.8K
10:22 68.48 68.48 68.48 68.48 0.5K
10:23 68.53 68.56 68.53 68.56 2.6K
10:24 68.52 68.56 68.52 68.56 2.3K
10:25 68.50 68.50 68.43 68.48 4.4K
10:26 68.45 68.45 68.45 68.45 0.7K
10:27 68.44 68.44 68.43 68.43 1.1K
10:28 68.39 68.39 68.39 68.39 0.4K
10:29 68.39 68.44 68.39 68.44 3.1K
10:30 68.47 68.49 68.47 68.47 3.4K
10:31 68.42 68.48 68.41 68.48 3.6K
10:33 68.50 68.50 68.50 68.50 0.9K
10:34 68.50 68.50 68.48 68.48 1.0K
10:36 68.47 68.47 68.38 68.38 3.3K
10:37 68.39 68.39 68.39 68.39 0.1K
10:38 68.38 68.38 68.38 68.38 1.8K
10:40 68.39 68.47 68.39 68.45 2.0K
10:41 68.44 68.46 68.42 68.46 1.2K
10:42 68.43 68.43 68.40 68.40 0.6K
10:43 68.46 68.46 68.46 68.46 3.3K
10:45 68.47 68.54 68.47 68.47 2.1K
10:46 68.48 68.51 68.35 68.35 3.0K
10:48 68.34 68.34 68.31 68.33 2.8K
10:49 68.27 68.27 68.27 68.27 0.2K
10:50 68.28 68.32 68.27 68.32 1.1K
10:51 68.29 68.29 68.26 68.26 2.9K
10:52 68.24 68.25 68.20 68.25 1.8K
10:53 68.21 68.30 68.21 68.28 2.1K
10:54 68.27 68.27 68.27 68.27 2.0K
10:55 68.16 68.16 68.08 68.08 0.9K
10:56 68.19 68.19 68.19 68.19 0.5K
10:57 68.19 68.19 68.14 68.19 0.5K
10:58 68.14 68.19 68.14 68.14 1.0K
10:59 68.15 68.29 68.15 68.25 3.8K
11:00 68.28 68.28 68.28 68.28 0.3K
11:01 68.31 68.36 68.31 68.36 2.7K
11:02 68.44 68.44 68.44 68.44 2.0K
11:05 68.48 68.48 68.48 68.48 0.6K
11:06 68.48 68.48 68.48 68.48 2.0K
11:07 68.47 68.51 68.47 68.49 24.6K
11:09 68.42 68.42 68.41 68.41 2.3K
11:10 68.46 68.54 68.46 68.54 2.4K
11:11 68.55 68.55 68.55 68.55 1.0K
11:12 68.53 68.53 68.51 68.51 1.5K
11:13 68.49 68.49 68.49 68.49 0.2K
11:14 68.55 68.56 68.55 68.56 21.0K
11:16 68.55 68.55 68.50 68.50 3.6K
11:18 68.44 68.47 68.40 68.47 4.3K
11:21 68.37 68.37 68.37 68.37 0.6K
11:22 68.40 68.40 68.37 68.39 1.1K
11:23 68.44 68.50 68.44 68.50 3.6K
11:24 68.51 68.51 68.51 68.51 0.7K
11:25 68.48 68.48 68.43 68.43 1.3K
11:26 68.45 68.45 68.45 68.44 1.1K
11:27 68.43 68.43 68.30 68.30 1.1K
11:28 68.32 68.38 68.30 68.37 46.9K
11:29 68.35 68.35 68.35 68.35 1.6K
11:30 68.32 68.36 68.32 68.36 2.1K
11:31 68.39 68.41 68.35 68.41 3.5K
11:32 68.41 68.41 68.40 68.40 1.2K
11:33 68.40 68.40 68.38 68.39 5.2K
11:34 68.39 68.44 68.39 68.44 3.7K
11:35 68.44 68.44 68.44 68.44 1.4K
11:36 68.43 68.43 68.37 68.37 0.5K
11:37 68.43 68.43 68.43 68.43 3.1K
11:38 68.40 68.43 68.37 68.41 1.5K
11:39 68.45 68.45 68.40 68.40 3.1K
11:40 68.44 68.44 68.44 68.44 3.3K
11:41 68.37 68.37 68.31 68.31 3.1K
11:43 68.39 68.39 68.36 68.36 1.6K
11:44 68.24 68.25 68.20 68.20 1.3K
11:45 68.21 68.22 68.21 68.22 0.5K
11:46 68.20 68.20 68.17 68.17 0.9K
11:47 68.17 68.27 68.17 68.27 3.3K
11:48 68.24 68.24 68.21 68.21 2.6K
11:49 68.17 68.17 68.16 68.16 1.0K
11:50 68.14 68.14 68.13 68.13 1.7K
11:51 68.15 68.21 68.15 68.21 3.7K
11:52 68.24 68.24 68.17 68.18 6.6K
11:54 68.17 68.19 68.15 68.19 9.0K
11:55 68.18 68.30 68.18 68.30 4.4K
11:57 68.30 68.30 68.27 68.27 1.9K
11:58 68.27 68.32 68.27 68.32 1.8K
11:59 68.22 68.22 68.22 68.22 0.5K
12:01 68.23 68.23 68.16 68.19 4.2K
12:02 68.20 68.20 68.15 68.15 7.2K
12:03 68.13 68.18 68.13 68.18 5.7K
12:05 68.21 68.21 68.21 68.21 1.6K
12:06 68.15 68.15 68.15 68.15 0.2K
12:07 68.16 68.17 68.14 68.17 1.5K
12:08 68.12 68.12 68.12 68.12 0.2K
12:09 68.12 68.12 68.12 68.12 1.2K
12:10 68.10 68.10 68.10 68.10 0.6K
12:11 68.11 68.11 68.09 68.09 1.3K
12:12 68.09 68.13 68.08 68.13 6.1K
12:13 68.16 68.16 68.13 68.13 1.6K
12:14 68.15 68.15 68.05 68.05 2.7K
12:16 68.06 68.06 68.06 68.06 0.7K
12:17 68.05 68.05 67.96 67.96 1.9K
12:18 67.95 68.00 67.95 67.99 1.6K
12:19 68.00 68.00 68.00 68.00 1.2K
12:20 67.98 67.98 67.98 67.97 1.3K
12:21 67.96 67.96 67.96 67.96 0.8K
12:22 67.97 67.98 67.94 67.98 15.5K
12:23 67.94 67.94 67.94 67.94 3.5K
12:24 67.96 67.96 67.96 67.96 0.5K
12:25 67.88 67.88 67.81 67.81 2.8K
12:26 67.80 67.80 67.72 67.72 9.9K
12:27 67.69 67.69 67.69 67.69 2.6K
12:28 67.71 67.74 67.71 67.74 2.6K
12:29 67.71 67.74 67.71 67.71 4.5K
12:30 67.69 67.69 67.62 67.64 4.8K
12:31 67.63 67.63 67.63 67.63 1.4K
12:32 67.63 67.64 67.59 67.64 3.0K
12:33 67.65 67.65 67.60 67.60 3.7K
12:34 67.61 67.61 67.50 67.56 23.4K
12:35 67.53 67.53 67.44 67.47 9.1K
12:36 67.54 67.54 67.39 67.39 2.6K
12:37 67.38 67.46 67.34 67.46 6.0K
12:38 67.49 67.53 67.46 67.53 3.1K
12:39 67.50 67.51 67.50 67.51 1.7K
12:40 67.46 67.58 67.46 67.58 1.8K
12:41 67.66 67.66 67.66 67.66 0.5K
12:42 67.63 67.75 67.63 67.72 2.5K
12:43 67.77 67.79 67.77 67.77 2.1K
12:45 67.81 67.81 67.81 67.81 1.8K
12:46 67.80 67.87 67.80 67.87 0.8K
12:47 67.80 67.80 67.74 67.74 1.0K
12:48 67.74 67.75 67.65 67.67 7.9K
12:49 67.68 67.75 67.68 67.75 2.3K
12:51 67.72 67.72 67.71 67.71 1.8K
12:52 67.72 67.72 67.71 67.71 5.0K
12:53 67.71 67.75 67.71 67.75 2.9K
12:54 67.77 67.77 67.77 67.77 0.5K
12:55 67.71 67.72 67.64 67.64 11.3K
12:56 67.63 67.63 67.63 67.63 0.7K
12:57 67.69 67.69 67.64 67.64 3.6K
12:59 67.60 67.65 67.58 67.65 1.1K
13:00 67.65 67.70 67.64 67.68 2.5K
13:01 67.82 67.82 67.82 67.82 1.5K
13:02 67.81 67.85 67.81 67.85 6.1K
13:03 67.88 67.88 67.88 67.88 0.9K
13:04 67.87 67.87 67.87 67.87 0.9K
13:05 67.89 67.96 67.89 67.90 3.4K
13:06 67.84 67.84 67.75 67.75 17.6K
13:07 67.82 67.82 67.82 67.82 0.6K
13:08 67.80 67.80 67.80 67.80 0.8K
13:09 67.80 67.81 67.80 67.81 6.0K
13:10 67.86 67.86 67.86 67.86 1.3K
13:11 67.83 67.89 67.83 67.89 2.5K
13:12 67.89 67.89 67.89 67.89 0.5K
13:13 67.89 67.94 67.89 67.89 1.2K
13:14 67.90 67.91 67.90 67.91 0.7K
13:15 67.91 67.96 67.91 67.92 1.4K
13:16 67.97 67.97 67.96 67.97 1.7K
13:17 67.97 67.97 67.97 67.97 1.1K
13:18 67.93 67.93 67.93 67.93 2.2K
13:21 68.00 68.00 68.00 68.00 1.8K
13:22 68.07 68.08 68.07 68.08 1.0K
13:23 68.10 68.10 68.10 68.10 1.0K
13:24 68.16 68.16 68.16 68.16 1.0K
13:26 68.17 68.21 68.17 68.21 1.2K
13:27 68.25 68.26 68.25 68.26 1.4K
13:28 68.29 68.32 68.29 68.32 1.2K
13:29 68.35 68.35 68.35 68.35 0.1K
13:30 68.34 68.41 68.34 68.41 3.0K
13:31 68.44 68.50 68.44 68.44 1.2K
13:32 68.45 68.45 68.45 68.45 1.1K
13:33 68.45 68.45 68.45 68.45 0.2K
13:34 68.45 68.46 68.45 68.46 2.0K
13:35 68.49 68.50 68.49 68.50 1.8K
13:36 68.53 68.64 68.53 68.64 2.8K
13:37 68.68 68.68 68.68 68.68 1.2K
13:38 68.67 68.67 68.67 68.67 1.8K
13:39 68.69 68.71 68.69 68.69 2.0K
13:40 68.70 68.70 68.64 68.67 2.6K
13:41 68.62 68.71 68.61 68.71 3.7K
13:43 68.65 68.65 68.65 68.65 2.6K
13:44 68.70 68.77 68.70 68.77 11.8K
13:45 68.79 68.89 68.74 68.89 5.1K
13:47 68.82 68.83 68.82 68.83 2.5K
13:48 68.81 68.81 68.81 68.81 1.5K
13:49 68.77 68.77 68.75 68.75 0.9K
13:50 68.79 68.79 68.71 68.71 2.7K
13:51 68.71 68.75 68.71 68.75 2.0K
13:52 68.73 68.73 68.71 68.71 1.3K
13:54 68.83 68.87 68.80 68.80 3.9K
13:55 68.80 68.80 68.80 68.80 0.8K
13:56 68.78 68.78 68.77 68.77 1.8K
13:57 68.76 68.76 68.76 68.76 0.6K
13:58 68.78 68.79 68.74 68.74 1.3K
13:59 68.79 68.79 68.76 68.76 2.0K
14:00 68.77 68.77 68.75 68.75 0.5K
14:01 68.75 68.80 68.75 68.80 1.6K
14:02 68.81 68.86 68.81 68.85 3.5K
14:03 68.85 68.85 68.83 68.83 1.2K
14:04 68.86 68.86 68.84 68.84 1.4K
14:05 68.82 68.82 68.79 68.79 1.5K
14:06 68.80 68.80 68.80 68.80 1.1K
14:07 68.77 68.78 68.76 68.76 0.9K
14:08 68.76 68.87 68.76 68.87 4.6K
14:10 68.88 68.88 68.88 68.88 0.4K
14:11 68.89 68.89 68.89 68.89 0.5K
14:12 68.93 68.93 68.89 68.89 0.8K
14:13 68.85 68.93 68.85 68.91 1.8K
14:14 68.95 68.97 68.95 68.97 3.9K
14:15 68.99 69.04 68.99 69.04 7.8K
14:16 69.05 69.05 69.03 69.03 4.9K
14:17 68.99 69.03 68.99 69.00 3.6K
14:19 69.01 69.01 69.01 69.01 2.1K
14:20 68.98 68.98 68.94 68.94 3.0K
14:21 68.93 68.95 68.93 68.95 2.3K
14:22 68.94 68.94 68.94 68.94 0.3K
14:23 68.95 68.95 68.92 68.94 4.0K
14:24 68.95 68.96 68.93 68.96 3.7K
14:25 69.02 69.04 69.02 69.04 2.4K
14:26 69.01 69.01 69.01 69.01 1.3K
14:27 69.03 69.03 68.99 68.99 3.5K
14:28 68.95 68.95 68.95 68.95 1.3K
14:29 68.95 68.95 68.92 68.92 1.2K
14:30 68.95 68.95 68.95 68.95 1.7K
14:31 68.99 69.01 68.99 69.01 1.7K
14:32 69.00 69.00 68.98 68.98 1.3K
14:33 68.98 68.98 68.98 68.98 1.0K
14:34 68.99 68.99 68.99 68.99 2.0K
14:36 68.96 68.96 68.96 68.96 0.8K
14:37 68.95 68.98 68.94 68.98 2.4K
14:38 68.99 69.02 68.99 69.02 2.2K
14:39 68.98 69.03 68.98 69.03 1.3K
14:40 69.01 69.06 69.00 69.04 3.9K
14:41 69.00 69.02 69.00 69.02 1.1K
14:42 69.02 69.06 69.02 69.06 3.3K
14:45 69.13 69.13 69.12 69.12 1.4K
14:46 69.12 69.12 69.12 69.12 0.6K
14:47 69.11 69.11 69.10 69.11 1.8K
14:48 69.09 69.15 69.09 69.15 2.4K
14:49 69.16 69.16 69.16 69.16 0.7K
14:50 69.15 69.19 69.13 69.16 13.8K
14:51 69.16 69.18 69.13 69.13 2.0K
14:52 69.12 69.12 69.12 69.11 1.7K
14:53 69.09 69.09 69.08 69.08 3.4K
14:54 69.09 69.11 69.09 69.11 1.3K
14:55 69.08 69.08 69.08 69.08 0.9K
14:56 69.06 69.07 69.06 69.07 1.3K
14:57 69.07 69.07 69.06 69.06 1.5K
14:58 69.06 69.06 69.06 69.06 1.3K
14:59 69.08 69.12 69.08 69.12 3.8K
15:00 69.10 69.19 69.10 69.19 3.7K
15:02 69.25 69.27 69.25 69.27 1.1K
15:03 69.23 69.23 69.23 69.23 0.7K
15:04 69.24 69.27 69.24 69.27 1.9K
15:05 69.22 69.22 69.21 69.21 0.8K
15:06 69.23 69.23 69.23 69.22 1.6K
15:07 69.20 69.20 69.20 69.20 0.2K
15:08 69.20 69.21 69.20 69.20 3.2K
15:09 69.19 69.19 69.11 69.11 8.0K
15:10 69.09 69.11 69.03 69.03 17.3K
15:11 69.01 69.04 69.01 69.04 1.3K
15:12 69.02 69.02 69.01 69.01 1.8K
15:13 69.00 69.02 69.00 69.00 5.0K
15:14 68.91 68.91 68.75 68.77 29.0K
15:15 68.75 68.78 68.65 68.67 14.8K
15:16 68.66 68.75 68.66 68.74 10.4K
15:17 68.74 68.74 68.70 68.70 4.5K
15:18 68.72 68.72 68.64 68.64 18.7K
15:19 68.63 68.64 68.62 68.63 4.7K
15:20 68.64 68.64 68.62 68.62 4.9K
15:21 68.63 68.69 68.63 68.69 8.4K
15:22 68.70 68.70 68.69 68.69 1.9K
15:23 68.69 68.75 68.69 68.74 4.8K
15:24 68.74 68.77 68.74 68.77 6.3K
15:25 68.80 68.83 68.80 68.83 4.0K
15:26 68.84 68.85 68.84 68.85 1.6K
15:27 68.85 68.88 68.83 68.88 6.8K
15:28 68.87 68.88 68.85 68.88 6.8K
15:29 68.89 68.89 68.86 68.87 2.3K
15:30 68.86 68.89 68.86 68.87 6.9K
15:31 68.88 68.89 68.87 68.87 3.3K
15:32 68.88 68.91 68.88 68.89 5.2K
15:33 68.92 68.96 68.92 68.96 4.1K
15:34 68.96 68.96 68.94 68.94 2.4K
15:35 68.95 68.99 68.95 68.99 10.1K
15:36 68.98 69.00 68.98 69.00 6.1K
15:37 68.94 68.96 68.92 68.96 7.0K
15:38 68.96 68.96 68.95 68.96 5.1K
15:39 68.96 68.96 68.92 68.92 4.5K
15:40 68.93 68.95 68.91 68.91 9.3K
15:41 68.90 68.94 68.90 68.93 7.2K
15:42 68.93 68.97 68.93 68.95 5.0K
15:43 68.94 68.94 68.89 68.90 5.9K
15:44 68.90 68.94 68.90 68.93 17.0K
15:45 68.93 68.96 68.93 68.96 5.3K
15:46 68.94 68.96 68.90 68.90 15.6K
15:47 68.90 68.96 68.89 68.96 13.1K
15:48 68.94 68.96 68.94 68.95 3.9K
15:49 68.95 68.98 68.93 68.93 8.0K
15:50 68.97 69.07 68.97 69.06 15.9K
15:51 69.06 69.15 69.06 69.15 9.1K
15:52 69.15 69.19 69.12 69.12 10.4K
15:53 69.13 69.14 69.10 69.11 12.3K
15:54 69.13 69.13 69.03 69.04 17.0K
15:55 69.01 69.08 69.01 69.06 32.0K
15:56 69.08 69.10 69.06 69.09 26.3K
15:57 69.12 69.13 69.09 69.11 33.9K
15:58 69.09 69.10 69.05 69.06 50.4K
15:59 69.06 69.06 69.02 69.06 326.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available