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 69.81 70.00 69.79 69.97 13.1K
09:31 69.98 69.99 69.77 69.77 6.8K
09:32 69.64 69.64 69.26 69.26 4.2K
09:33 69.12 69.28 69.11 69.11 2.8K
09:34 69.30 69.30 69.01 69.20 7.0K
09:35 69.12 69.12 68.99 68.99 5.1K
09:36 68.73 68.75 68.73 68.75 2.7K
09:37 68.71 68.80 68.64 68.80 34.0K
09:38 68.80 68.80 68.75 68.75 3.6K
09:39 68.80 68.87 68.74 68.82 3.6K
09:40 68.76 68.88 68.74 68.79 12.7K
09:41 68.79 68.94 68.79 68.83 7.3K
09:43 68.90 68.94 68.86 68.86 2.4K
09:44 68.83 68.86 68.80 68.80 1.7K
09:45 68.85 68.85 68.74 68.74 5.6K
09:46 68.74 68.90 68.74 68.88 3.9K
09:47 68.88 68.88 68.88 68.88 0.2K
09:48 68.94 69.06 68.94 69.06 2.6K
09:49 68.99 68.99 68.99 68.99 0.4K
09:50 68.99 68.99 68.84 68.89 3.0K
09:51 68.89 68.96 68.89 68.96 3.1K
09:52 68.93 68.93 68.93 68.93 0.2K
09:53 68.96 69.03 68.96 69.03 2.5K
09:54 69.03 69.03 69.03 69.03 0.9K
09:55 69.07 69.16 69.07 69.16 2.9K
09:57 69.12 69.18 69.12 69.18 3.8K
09:58 69.15 69.15 69.15 69.15 1.0K
09:59 69.23 69.26 69.23 69.26 2.2K
10:00 69.25 69.31 69.25 69.31 1.8K
10:01 69.35 69.36 69.33 69.36 0.9K
10:02 69.33 69.33 69.13 69.13 5.7K
10:03 69.12 69.14 69.12 69.14 1.0K
10:04 69.12 69.12 69.07 69.09 1.3K
10:05 69.11 69.15 69.11 69.15 1.8K
10:07 69.12 69.18 69.10 69.18 3.0K
10:08 69.25 69.25 69.25 69.25 2.4K
10:09 69.23 69.24 69.23 69.24 1.3K
10:10 69.26 69.28 69.26 69.28 1.5K
10:11 69.21 69.21 69.13 69.15 4.2K
10:12 69.13 69.13 69.13 69.13 2.4K
10:13 69.09 69.09 69.05 69.05 34.3K
10:14 69.00 69.00 68.88 68.93 2.3K
10:15 68.92 68.94 68.88 68.88 3.9K
10:16 68.90 68.91 68.90 68.91 1.4K
10:17 68.93 68.93 68.93 68.93 2.5K
10:18 68.85 68.85 68.80 68.81 3.4K
10:19 68.81 68.83 68.80 68.81 2.7K
10:20 68.72 68.78 68.72 68.78 0.8K
10:21 68.73 68.75 68.69 68.69 5.5K
10:22 68.77 68.77 68.75 68.75 2.3K
10:23 68.74 68.74 68.74 68.74 0.7K
10:24 68.71 68.74 68.71 68.74 2.3K
10:25 68.81 68.81 68.81 68.81 1.1K
10:26 68.82 68.82 68.82 68.82 1.7K
10:29 68.84 68.89 68.84 68.89 1.3K
10:30 68.92 68.96 68.92 68.92 2.4K
10:31 68.88 68.94 68.88 68.94 3.3K
10:34 68.94 68.96 68.92 68.92 1.3K
10:35 68.86 68.86 68.86 68.86 0.7K
10:36 68.86 68.86 68.86 68.86 6.6K
10:37 68.84 68.84 68.84 68.84 2.8K
10:38 68.84 68.84 68.84 68.84 1.8K
10:40 68.87 69.03 68.87 69.03 2.9K
10:41 69.05 69.05 69.05 69.05 0.5K
10:42 69.05 69.12 69.05 69.07 4.8K
10:43 69.05 69.05 69.05 69.05 1.4K
10:44 69.05 69.05 69.02 69.02 2.5K
10:47 69.02 69.02 69.02 69.02 0.5K
10:48 69.02 69.05 68.97 69.05 2.7K
10:49 69.09 69.09 69.09 69.09 1.6K
10:50 69.04 69.04 69.04 69.04 0.3K
10:51 69.17 69.17 69.17 69.17 6.0K
10:52 69.22 69.22 69.22 69.22 1.3K
10:53 69.21 69.21 69.21 69.21 1.2K
10:54 69.21 69.21 69.12 69.12 1.3K
10:55 69.14 69.14 69.14 69.14 1.8K
10:56 69.10 69.14 69.10 69.14 1.7K
10:57 69.16 69.16 69.16 69.16 1.1K
11:02 69.10 69.10 69.10 69.10 1.8K
11:03 69.11 69.11 69.09 69.09 1.3K
11:04 69.04 69.04 69.04 69.04 0.9K
11:05 69.08 69.08 69.08 69.08 0.8K
11:06 69.00 69.00 69.00 69.00 1.2K
11:07 68.97 68.97 68.94 68.94 1.3K
11:08 68.94 69.02 68.94 69.00 9.6K
11:09 68.99 68.99 68.99 68.99 1.5K
11:10 68.96 68.96 68.92 68.96 1.4K
11:11 68.93 68.93 68.90 68.91 0.8K
11:12 68.96 68.97 68.93 68.94 5.0K
11:13 68.86 68.86 68.83 68.83 3.0K
11:14 68.85 68.85 68.85 68.85 0.5K
11:15 68.87 68.87 68.87 68.87 0.8K
11:16 68.88 68.88 68.88 68.88 1.4K
11:17 68.90 68.92 68.89 68.89 0.7K
11:18 68.89 68.89 68.89 68.89 1.8K
11:20 68.89 68.89 68.89 68.89 0.5K
11:21 68.90 68.93 68.90 68.93 8.3K
11:22 68.92 68.97 68.92 68.97 2.4K
11:23 68.96 69.02 68.96 69.02 2.1K
11:24 69.05 69.05 69.05 69.05 1.9K
11:25 69.06 69.06 69.06 69.06 4.9K
11:26 69.06 69.08 69.04 69.07 3.0K
11:27 69.01 69.04 69.01 69.04 0.4K
11:28 69.04 69.07 69.04 69.07 1.0K
11:29 69.04 69.05 69.04 69.05 2.3K
11:31 69.08 69.08 69.07 69.07 3.7K
11:32 69.07 69.07 68.96 68.96 3.2K
11:33 68.96 68.96 68.95 68.96 2.9K
11:34 68.93 68.93 68.93 68.93 0.7K
11:35 68.93 68.93 68.93 68.93 0.5K
11:36 68.94 68.97 68.94 68.97 1.5K
11:37 68.98 69.03 68.98 69.03 2.4K
11:39 69.01 69.05 69.01 69.05 1.3K
11:40 69.04 69.04 69.01 69.01 0.5K
11:41 69.01 69.01 69.01 69.01 1.4K
11:42 69.01 69.01 69.01 69.01 0.5K
11:43 69.01 69.01 69.01 69.01 1.2K
11:45 69.01 69.02 68.98 69.02 3.4K
11:49 69.08 69.08 69.08 69.08 1.0K
11:51 69.08 69.08 69.08 69.08 1.9K
11:54 69.11 69.11 69.11 69.11 0.8K
11:55 69.15 69.15 69.15 69.15 0.2K
11:58 69.15 69.15 69.15 69.15 1.0K
11:59 69.11 69.11 69.11 69.11 0.7K
12:00 69.11 69.11 69.08 69.10 3.6K
12:01 69.13 69.14 69.13 69.14 2.3K
12:06 69.18 69.18 69.14 69.14 2.7K
12:07 69.14 69.14 69.14 69.14 1.2K
12:08 69.15 69.15 69.15 69.15 0.6K
12:10 69.13 69.13 69.06 69.06 2.4K
12:12 69.07 69.07 69.07 69.07 1.9K
12:13 69.11 69.11 69.11 69.11 1.6K
12:14 69.12 69.12 69.12 69.12 0.2K
12:16 69.12 69.12 69.10 69.12 1.0K
12:17 69.12 69.12 69.12 69.12 1.5K
12:20 69.06 69.07 69.04 69.04 6.3K
12:21 69.08 69.08 69.08 69.08 1.1K
12:23 69.06 69.06 68.96 68.99 13.5K
12:26 68.89 68.89 68.89 68.89 2.9K
12:27 68.89 68.89 68.89 68.89 0.2K
12:28 68.86 68.86 68.86 68.86 1.3K
12:29 68.86 68.91 68.86 68.91 5.7K
12:30 68.88 68.92 68.88 68.92 2.3K
12:33 68.92 68.92 68.92 68.92 0.3K
12:34 68.94 68.94 68.90 68.90 1.2K
12:35 68.90 68.90 68.89 68.89 3.0K
12:37 68.89 68.89 68.89 68.89 3.6K
12:38 68.97 68.99 68.97 68.99 2.3K
12:39 68.98 68.99 68.93 68.93 5.3K
12:40 68.92 68.92 68.92 68.92 0.8K
12:41 68.92 68.92 68.92 68.92 1.2K
12:42 68.90 68.90 68.90 68.90 0.1K
12:43 68.92 68.97 68.92 68.97 2.0K
12:44 68.92 68.97 68.92 68.97 1.0K
12:46 68.90 68.92 68.90 68.92 5.6K
12:47 68.92 69.00 68.92 69.00 3.4K
12:48 69.01 69.02 69.01 69.02 2.2K
12:49 69.02 69.02 68.96 68.96 3.0K
12:51 68.98 68.98 68.98 68.97 0.5K
12:52 68.91 68.91 68.91 68.91 1.4K
12:53 68.86 68.86 68.86 68.86 0.8K
12:54 68.86 68.86 68.83 68.83 1.4K
12:56 68.82 68.82 68.82 68.82 0.9K
12:57 68.82 68.82 68.81 68.81 0.7K
12:58 68.76 68.76 68.66 68.66 2.8K
12:59 68.66 68.66 68.66 68.66 1.5K
13:00 68.63 68.63 68.63 68.63 2.2K
13:03 68.53 68.53 68.53 68.53 1.1K
13:04 68.55 68.55 68.55 68.55 0.2K
13:05 68.48 68.48 68.48 68.48 2.8K
13:06 68.49 68.53 68.49 68.53 1.9K
13:07 68.48 68.50 68.48 68.50 2.0K
13:08 68.49 68.53 68.49 68.53 1.5K
13:10 68.54 68.54 68.51 68.51 2.9K
13:11 68.50 68.51 68.50 68.51 2.9K
13:12 68.50 68.53 68.50 68.53 4.3K
13:13 68.52 68.52 68.52 68.52 0.8K
13:14 68.51 68.55 68.51 68.55 2.5K
13:15 68.55 68.55 68.55 68.55 0.6K
13:16 68.52 68.56 68.52 68.56 0.7K
13:17 68.54 68.56 68.54 68.54 0.5K
13:18 68.56 68.60 68.56 68.60 2.6K
13:19 68.64 68.64 68.61 68.61 0.8K
13:20 68.64 68.64 68.64 68.64 0.5K
13:21 68.66 68.66 68.66 68.66 1.5K
13:22 68.71 68.71 68.71 68.71 1.0K
13:23 68.63 68.63 68.63 68.63 0.9K
13:24 68.67 68.67 68.67 68.67 0.5K
13:25 68.71 68.71 68.68 68.68 1.0K
13:26 68.68 68.68 68.68 68.68 2.3K
13:27 68.68 68.68 68.65 68.65 2.0K
13:28 68.67 68.67 68.67 68.67 0.3K
13:29 68.70 68.70 68.70 68.70 1.4K
13:30 68.70 68.70 68.70 68.70 0.3K
13:31 68.68 68.81 68.68 68.81 4.4K
13:32 68.83 68.83 68.74 68.74 4.6K
13:33 68.71 68.71 68.70 68.70 2.2K
13:34 68.69 68.69 68.69 68.69 2.0K
13:36 68.62 68.62 68.62 68.62 1.2K
13:37 68.63 68.63 68.63 68.63 0.8K
13:39 68.63 68.63 68.63 68.63 1.5K
13:40 68.55 68.55 68.51 68.52 1.5K
13:41 68.53 68.53 68.53 68.53 0.7K
13:42 68.59 68.59 68.59 68.59 1.8K
13:43 68.66 68.70 68.66 68.70 1.2K
13:44 68.71 68.78 68.71 68.78 1.2K
13:45 68.78 68.78 68.78 68.78 3.1K
13:48 68.78 68.78 68.76 68.76 1.0K
13:49 68.75 68.76 68.75 68.76 1.5K
13:50 68.81 68.81 68.81 68.81 2.1K
13:52 68.85 68.88 68.85 68.86 0.9K
13:53 68.88 68.88 68.88 68.88 0.7K
13:54 68.87 68.92 68.87 68.92 6.5K
13:55 68.92 68.92 68.79 68.79 4.3K
13:57 68.81 68.83 68.72 68.72 4.0K
13:58 68.72 68.72 68.72 68.72 1.3K
13:59 68.72 68.76 68.72 68.74 0.8K
14:00 68.76 68.76 68.72 68.76 1.1K
14:01 68.76 68.76 68.76 68.76 1.3K
14:03 68.76 68.77 68.75 68.77 1.7K
14:04 68.77 68.83 68.77 68.82 2.1K
14:05 68.83 68.83 68.83 68.83 0.6K
14:06 68.82 68.83 68.82 68.83 2.3K
14:07 68.83 68.83 68.83 68.83 1.6K
14:08 68.83 68.83 68.82 68.82 1.0K
14:09 68.81 68.85 68.81 68.85 0.8K
14:10 68.83 68.83 68.83 68.83 1.5K
14:11 68.83 68.83 68.83 68.83 0.9K
14:12 68.85 68.85 68.85 68.85 0.7K
14:13 68.85 68.85 68.85 68.85 1.6K
14:14 68.89 68.93 68.89 68.93 4.8K
14:15 68.94 68.97 68.93 68.97 4.9K
14:17 68.95 68.95 68.95 68.94 1.1K
14:18 68.95 68.95 68.95 68.95 1.4K
14:19 68.95 68.95 68.95 68.95 1.6K
14:20 68.95 68.95 68.95 68.95 0.3K
14:21 68.95 68.95 68.95 68.95 1.5K
14:22 68.97 69.05 68.97 69.05 3.8K
14:23 69.07 69.07 69.07 69.07 0.4K
14:24 69.06 69.06 69.04 69.04 0.6K
14:25 69.04 69.07 69.04 69.05 1.7K
14:26 69.04 69.07 69.04 69.07 1.9K
14:27 69.04 69.05 69.04 69.05 0.8K
14:28 69.04 69.08 69.04 69.08 2.8K
14:30 69.05 69.05 69.05 69.05 1.1K
14:31 69.01 69.01 69.01 69.01 1.2K
14:32 69.02 69.03 69.02 69.03 1.7K
14:34 69.10 69.10 69.03 69.03 5.4K
14:35 69.01 69.01 69.01 69.01 1.0K
14:36 69.01 69.01 69.01 69.01 0.7K
14:38 69.00 69.00 69.00 69.00 2.7K
14:39 69.00 69.02 68.99 68.99 3.1K
14:40 69.02 69.02 69.02 69.02 0.7K
14:42 68.99 68.99 68.99 68.99 1.0K
14:43 68.96 69.01 68.96 69.01 2.2K
14:44 69.01 69.01 69.01 69.01 1.2K
14:45 69.01 69.01 69.01 69.01 0.5K
14:46 69.01 69.01 68.98 68.98 1.1K
14:47 69.01 69.01 69.01 69.01 0.8K
14:48 68.98 68.99 68.96 68.96 2.1K
14:50 68.94 68.94 68.93 68.93 3.8K
14:51 68.93 68.93 68.91 68.91 1.1K
14:53 68.97 68.97 68.95 68.96 4.1K
14:54 68.93 68.94 68.93 68.94 1.3K
14:56 68.96 69.02 68.96 69.02 3.2K
14:57 69.01 69.01 69.01 69.01 2.0K
14:58 69.03 69.03 69.03 69.03 0.4K
14:59 69.03 69.06 69.03 69.05 4.4K
15:00 69.05 69.07 69.05 69.07 1.3K
15:01 69.05 69.05 69.05 69.05 1.0K
15:02 69.05 69.05 69.05 69.05 1.5K
15:03 68.97 68.97 68.97 68.97 0.6K
15:04 68.99 68.99 68.98 68.98 2.8K
15:05 69.02 69.03 69.02 69.03 1.6K
15:06 68.99 68.99 68.99 68.99 1.3K
15:08 68.95 68.99 68.95 68.99 2.4K
15:09 68.99 69.03 68.99 69.03 3.4K
15:10 69.02 69.02 69.01 69.01 3.4K
15:11 69.04 69.14 69.04 69.10 3.7K
15:12 69.10 69.11 69.10 69.11 2.8K
15:13 69.11 69.11 69.05 69.05 5.3K
15:15 69.05 69.06 69.05 69.06 0.7K
15:16 69.03 69.06 69.03 69.06 5.3K
15:17 69.09 69.10 69.09 69.10 1.6K
15:18 69.13 69.21 69.13 69.21 2.7K
15:19 69.19 69.24 69.19 69.24 2.3K
15:20 69.24 69.24 69.17 69.17 1.8K
15:21 69.17 69.17 69.17 69.17 0.5K
15:22 69.13 69.13 69.13 69.13 2.6K
15:23 69.11 69.11 69.08 69.10 5.1K
15:25 69.09 69.09 69.09 69.08 0.5K
15:26 69.06 69.07 69.05 69.06 3.2K
15:27 69.04 69.04 69.04 69.04 2.3K
15:28 69.05 69.05 69.02 69.02 2.7K
15:29 69.04 69.05 69.03 69.03 5.2K
15:30 69.05 69.06 69.01 69.02 5.6K
15:31 68.96 68.96 68.90 68.93 6.9K
15:32 68.90 68.94 68.86 68.91 3.8K
15:33 68.91 68.91 68.85 68.85 3.6K
15:34 68.85 68.85 68.79 68.79 4.4K
15:35 68.79 68.79 68.76 68.76 3.6K
15:36 68.76 68.76 68.75 68.75 2.1K
15:37 68.74 68.75 68.74 68.74 3.3K
15:38 68.68 68.72 68.65 68.72 6.3K
15:39 68.73 68.73 68.67 68.67 3.4K
15:40 68.66 68.69 68.66 68.66 3.9K
15:41 68.68 68.71 68.68 68.69 3.8K
15:42 68.66 68.74 68.63 68.74 6.4K
15:43 68.76 68.81 68.76 68.78 1.9K
15:44 68.76 68.77 68.76 68.77 3.5K
15:45 68.77 68.79 68.77 68.79 3.2K
15:46 68.77 68.78 68.76 68.76 5.1K
15:47 68.78 68.79 68.76 68.77 11.8K
15:48 68.77 68.79 68.74 68.74 11.0K
15:49 68.70 68.72 68.69 68.69 4.8K
15:50 68.69 68.72 68.68 68.68 4.7K
15:51 68.69 68.73 68.69 68.71 5.5K
15:52 68.71 68.72 68.60 68.60 8.2K
15:53 68.58 68.58 68.50 68.53 14.5K
15:54 68.53 68.54 68.40 68.46 17.0K
15:55 68.44 68.51 68.43 68.50 18.4K
15:56 68.51 68.52 68.50 68.52 23.2K
15:57 68.53 68.53 68.49 68.52 22.7K
15:58 68.55 68.55 68.51 68.51 26.4K
15:59 68.54 68.55 68.45 68.45 321.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available