Zillow C

Z
🏛️ usa →
73.49
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 69.59 69.59 69.32 69.32 10.0K
09:32 69.38 69.71 69.38 69.71 22.3K
09:33 69.53 69.66 69.53 69.66 1.8K
09:34 69.66 69.66 69.44 69.44 1.9K
09:35 69.43 69.43 69.43 69.43 0.5K
09:37 69.51 69.65 69.51 69.65 2.0K
09:38 69.75 69.75 69.75 69.75 2.1K
09:42 69.91 69.96 69.76 69.83 7.3K
09:44 69.73 69.73 69.73 69.72 0.1K
09:45 69.67 69.67 69.67 69.67 0.8K
09:46 69.71 69.74 69.71 69.74 1.6K
09:47 69.78 69.78 69.55 69.59 4.3K
09:48 69.58 69.58 69.48 69.52 3.3K
09:49 69.51 69.51 69.41 69.41 6.1K
09:50 69.47 69.47 69.47 69.47 0.7K
09:51 69.55 69.55 69.55 69.55 0.6K
09:52 69.54 69.54 69.54 69.54 1.0K
09:55 69.44 69.44 69.44 69.44 1.8K
09:58 69.52 69.52 69.52 69.52 1.6K
09:59 69.54 69.54 69.42 69.42 1.2K
10:00 69.42 69.56 69.42 69.56 2.4K
10:01 69.62 69.62 69.62 69.62 0.4K
10:02 69.64 69.75 69.64 69.75 1.6K
10:03 69.72 69.78 69.72 69.78 5.0K
10:05 69.77 69.77 69.77 69.77 0.3K
10:06 69.90 69.93 69.79 69.86 25.3K
10:07 69.86 69.86 69.86 69.86 0.4K
10:08 69.86 69.91 69.86 69.91 0.2K
10:09 69.91 69.91 69.83 69.83 0.8K
10:10 69.87 69.87 69.87 69.86 1.9K
10:11 69.99 70.06 69.99 70.06 4.7K
10:12 70.05 70.09 70.05 70.08 0.7K
10:13 70.05 70.09 70.05 70.09 1.1K
10:14 70.09 70.09 70.03 70.03 2.7K
10:15 70.04 70.10 70.04 70.10 1.1K
10:16 69.94 69.94 69.72 69.72 10.3K
10:17 69.73 69.73 69.72 69.72 1.0K
10:18 69.73 69.75 69.73 69.75 0.9K
10:19 69.73 69.76 69.72 69.72 1.5K
10:20 69.69 69.74 69.69 69.72 1.7K
10:21 69.80 69.81 69.80 69.81 1.3K
10:22 69.79 69.79 69.74 69.76 1.2K
10:23 69.74 69.74 69.74 69.74 0.7K
10:24 69.74 69.74 69.66 69.66 2.3K
10:25 69.62 69.66 69.62 69.66 2.7K
10:26 69.63 69.69 69.63 69.69 3.0K
10:27 69.62 69.62 69.62 69.61 0.5K
10:28 69.60 69.60 69.60 69.60 0.8K
10:29 69.66 69.70 69.64 69.64 2.4K
10:30 69.64 69.64 69.61 69.61 0.8K
10:31 69.67 69.67 69.67 69.67 0.1K
10:32 69.66 69.73 69.66 69.73 2.1K
10:33 69.68 69.68 69.68 69.68 0.5K
10:34 69.76 69.79 69.72 69.79 1.4K
10:35 69.79 69.79 69.79 69.79 0.1K
10:36 69.79 69.81 69.79 69.81 1.3K
10:37 69.78 69.80 69.78 69.78 4.4K
10:39 69.96 69.96 69.91 69.91 3.7K
10:40 69.91 69.91 69.91 69.91 0.2K
10:41 69.85 69.86 69.85 69.86 0.9K
10:42 69.95 69.99 69.95 69.99 1.0K
10:43 69.99 69.99 69.99 69.99 2.3K
10:44 70.02 70.09 70.02 70.09 0.9K
10:45 70.08 70.08 70.08 70.08 0.8K
10:47 70.11 70.13 70.06 70.06 2.5K
10:48 70.08 70.11 70.08 70.11 1.0K
10:49 70.11 70.11 70.09 70.11 0.6K
10:50 70.11 70.11 70.04 70.10 1.2K
10:51 70.08 70.08 70.05 70.08 3.9K
10:52 70.03 70.05 70.03 70.05 2.3K
10:53 70.10 70.10 70.10 70.10 2.4K
10:54 70.17 70.17 70.17 70.17 1.1K
10:55 70.11 70.11 70.09 70.09 2.0K
10:56 70.07 70.07 70.07 70.07 1.0K
10:57 70.08 70.15 70.08 70.15 2.0K
10:58 70.13 70.13 70.13 70.13 1.1K
10:59 70.20 70.20 70.19 70.19 1.3K
11:00 70.15 70.18 70.15 70.18 2.2K
11:01 70.15 70.15 70.15 70.15 0.6K
11:03 70.16 70.21 70.16 70.21 5.3K
11:04 70.27 70.27 70.27 70.27 0.4K
11:05 70.29 70.29 70.28 70.28 2.5K
11:06 70.28 70.33 70.28 70.33 1.6K
11:09 70.30 70.30 70.26 70.26 1.9K
11:10 70.26 70.26 70.26 70.26 0.7K
11:12 70.28 70.28 70.25 70.25 0.3K
11:13 70.25 70.25 70.25 70.25 0.6K
11:14 70.22 70.22 70.22 70.22 0.8K
11:15 70.24 70.24 70.24 70.24 0.7K
11:16 70.25 70.25 70.25 70.25 0.4K
11:17 70.21 70.21 70.20 70.20 2.0K
11:18 70.19 70.19 70.19 70.19 0.2K
11:19 70.18 70.18 70.16 70.16 1.0K
11:21 70.14 70.14 70.14 70.14 0.2K
11:22 70.18 70.18 70.18 70.18 1.2K
11:23 70.20 70.21 70.20 70.21 1.6K
11:24 70.15 70.15 70.15 70.15 1.3K
11:26 70.20 70.21 70.20 70.21 1.7K
11:27 70.21 70.21 70.21 70.21 0.6K
11:29 70.13 70.13 70.04 70.04 7.0K
11:30 69.95 70.00 69.93 69.93 21.8K
11:31 70.02 70.17 70.01 70.17 37.3K
11:32 70.20 70.20 70.17 70.17 1.9K
11:35 70.21 70.21 70.21 70.21 0.6K
11:36 70.20 70.24 70.20 70.24 1.7K
11:37 70.22 70.22 70.13 70.13 5.8K
11:38 70.10 70.13 70.10 70.13 2.3K
11:43 70.16 70.22 70.16 70.22 2.0K
11:44 70.19 70.19 70.17 70.19 2.4K
11:46 70.11 70.11 70.11 70.11 0.9K
11:47 70.07 70.07 70.07 70.07 3.7K
11:49 70.06 70.06 70.03 70.03 1.7K
11:50 70.03 70.07 70.03 70.07 1.6K
11:51 70.06 70.06 70.06 70.06 0.2K
11:53 70.05 70.05 70.05 70.05 0.3K
11:54 70.05 70.05 70.05 70.05 0.4K
11:55 70.02 70.02 70.02 70.02 0.8K
11:56 70.03 70.03 70.03 70.03 0.6K
11:58 69.96 69.96 69.96 69.96 1.3K
11:59 69.99 69.99 69.96 69.96 0.4K
12:00 69.96 69.97 69.96 69.97 2.2K
12:01 69.92 69.92 69.92 69.92 0.8K
12:02 69.94 69.95 69.94 69.95 2.6K
12:03 69.95 69.95 69.95 69.94 0.3K
12:04 69.95 69.95 69.95 69.95 0.7K
12:05 69.95 69.95 69.95 69.94 0.6K
12:06 70.02 70.05 70.02 70.05 1.5K
12:07 70.06 70.06 70.06 70.06 0.3K
12:08 70.09 70.09 70.09 70.09 0.9K
12:10 70.07 70.07 70.07 70.07 1.0K
12:11 70.09 70.09 70.09 70.09 0.5K
12:12 70.13 70.13 70.08 70.08 0.8K
12:13 70.14 70.14 70.14 70.14 0.9K
12:14 70.14 70.14 70.14 70.14 0.5K
12:15 70.14 70.23 70.14 70.23 1.7K
12:18 70.21 70.21 70.17 70.17 0.8K
12:20 70.20 70.20 70.20 70.19 0.8K
12:22 70.19 70.19 70.18 70.18 0.6K
12:23 70.19 70.27 70.19 70.27 6.1K
12:24 70.30 70.30 70.24 70.28 8.2K
12:25 70.32 70.32 70.32 70.32 0.8K
12:26 70.29 70.29 70.29 70.29 0.3K
12:27 70.29 70.29 70.26 70.26 0.2K
12:28 70.29 70.29 70.29 70.29 0.6K
12:29 70.32 70.32 70.29 70.29 1.1K
12:31 70.22 70.22 70.22 70.22 2.0K
12:32 70.24 70.24 70.24 70.24 0.3K
12:33 70.24 70.35 70.24 70.35 4.6K
12:34 70.34 70.40 70.34 70.38 5.2K
12:36 70.39 70.42 70.39 70.42 3.0K
12:37 70.50 70.50 70.47 70.47 3.6K
12:38 70.45 70.45 70.45 70.45 0.4K
12:39 70.40 70.40 70.39 70.40 1.5K
12:40 70.41 70.44 70.40 70.44 1.6K
12:41 70.42 70.44 70.42 70.44 0.3K
12:42 70.42 70.42 70.35 70.35 1.0K
12:43 70.32 70.32 70.32 70.32 2.5K
12:44 70.28 70.28 70.28 70.28 2.0K
12:48 70.13 70.18 70.11 70.11 1.5K
12:49 70.11 70.11 70.11 70.11 0.8K
12:50 70.11 70.11 70.11 70.11 1.0K
12:51 70.14 70.14 70.14 70.14 0.9K
12:52 70.16 70.16 70.16 70.16 0.2K
12:53 70.18 70.18 70.18 70.18 0.3K
12:54 70.20 70.20 70.16 70.16 1.0K
12:56 70.17 70.17 70.17 70.17 0.2K
12:57 70.18 70.18 70.18 70.18 0.3K
12:58 70.17 70.17 70.17 70.17 0.7K
12:59 70.17 70.17 70.17 70.17 0.4K
13:00 70.14 70.14 70.14 70.14 0.4K
13:03 70.15 70.15 70.15 70.15 3.6K
13:04 70.18 70.18 70.18 70.18 0.3K
13:05 70.23 70.29 70.23 70.29 3.5K
13:06 70.22 70.23 70.22 70.23 1.6K
13:08 70.23 70.23 70.23 70.23 0.4K
13:10 70.31 70.31 70.31 70.31 0.8K
13:11 70.28 70.31 70.28 70.31 0.7K
13:12 70.33 70.33 70.33 70.33 1.6K
13:14 70.32 70.32 70.31 70.31 0.9K
13:15 70.31 70.33 70.30 70.33 1.3K
13:16 70.35 70.39 70.35 70.39 3.6K
13:18 70.39 70.39 70.36 70.36 0.3K
13:19 70.39 70.39 70.39 70.39 0.2K
13:20 70.39 70.39 70.39 70.39 0.3K
13:21 70.39 70.39 70.39 70.39 0.3K
13:22 70.38 70.38 70.38 70.38 0.4K
13:23 70.36 70.36 70.36 70.36 1.7K
13:24 70.36 70.41 70.36 70.41 1.3K
13:25 70.39 70.39 70.39 70.39 0.3K
13:26 70.40 70.40 70.40 70.40 0.3K
13:27 70.37 70.40 70.35 70.40 7.5K
13:28 70.37 70.37 70.34 70.34 1.7K
13:29 70.36 70.36 70.36 70.36 5.0K
13:30 70.36 70.36 70.36 70.36 2.0K
13:31 70.37 70.39 70.37 70.39 1.1K
13:32 70.40 70.40 70.40 70.40 0.4K
13:33 70.39 70.40 70.39 70.40 2.3K
13:34 70.40 70.40 70.40 70.40 0.5K
13:35 70.39 70.39 70.34 70.37 5.0K
13:37 70.38 70.40 70.38 70.39 2.2K
13:38 70.35 70.38 70.35 70.37 9.3K
13:39 70.38 70.41 70.38 70.41 3.2K
13:40 70.40 70.43 70.40 70.40 0.6K
13:42 70.40 70.43 70.40 70.43 0.4K
13:43 70.43 70.43 70.40 70.40 0.3K
13:44 70.42 70.42 70.29 70.33 19.8K
13:45 70.33 70.33 70.25 70.25 3.8K
13:46 70.24 70.24 70.18 70.19 10.5K
13:47 70.22 70.22 70.21 70.23 1.4K
13:48 70.23 70.23 70.23 70.22 3.0K
13:49 70.18 70.25 70.18 70.22 2.2K
13:50 70.22 70.22 70.16 70.16 1.8K
13:51 70.18 70.18 70.18 70.18 0.1K
13:52 70.23 70.27 70.21 70.21 2.0K
13:53 70.18 70.18 70.18 70.18 0.5K
13:54 70.23 70.23 70.23 70.23 0.1K
13:55 70.23 70.23 70.19 70.19 0.9K
13:56 70.17 70.17 70.09 70.16 6.0K
13:57 70.19 70.22 70.19 70.22 1.0K
13:59 70.25 70.25 70.25 70.25 1.1K
14:00 70.22 70.22 70.22 70.22 0.5K
14:01 70.20 70.20 70.20 70.20 0.3K
14:02 70.24 70.25 70.24 70.25 1.4K
14:03 70.27 70.27 70.25 70.25 0.4K
14:04 70.25 70.25 70.19 70.19 1.5K
14:05 70.22 70.22 70.22 70.22 1.0K
14:06 70.22 70.22 70.22 70.22 0.2K
14:07 70.22 70.22 70.18 70.18 0.9K
14:08 70.17 70.17 70.14 70.14 1.1K
14:09 70.15 70.15 70.15 70.15 0.3K
14:10 70.14 70.14 70.12 70.11 0.4K
14:11 70.12 70.12 70.12 70.12 0.7K
14:12 70.06 70.06 70.05 70.06 0.8K
14:13 70.02 70.02 70.00 70.00 0.7K
14:14 70.01 70.01 70.00 70.00 1.5K
14:15 69.97 69.97 69.97 69.97 0.2K
14:16 69.94 69.94 69.94 69.94 0.5K
14:17 69.97 70.01 69.97 70.01 1.4K
14:18 69.97 69.97 69.97 69.97 0.8K
14:19 69.87 69.92 69.87 69.92 2.9K
14:20 69.93 69.94 69.93 69.94 1.6K
14:21 69.93 69.97 69.93 69.97 0.9K
14:22 70.00 70.00 69.93 69.97 1.6K
14:23 70.00 70.02 70.00 70.02 0.9K
14:24 69.97 70.06 69.97 70.02 1.0K
14:25 70.02 70.02 70.02 70.02 0.3K
14:26 70.01 70.01 69.95 69.95 2.0K
14:27 69.91 69.93 69.91 69.91 1.6K
14:28 69.90 69.90 69.90 69.90 0.9K
14:29 69.87 69.87 69.73 69.75 22.1K
14:30 69.78 69.78 69.74 69.74 2.9K
14:31 69.71 69.75 69.71 69.74 2.6K
14:32 69.73 69.78 69.73 69.78 1.5K
14:33 69.76 69.76 69.76 69.76 0.6K
14:34 69.78 69.78 69.78 69.78 0.4K
14:35 69.78 69.82 69.78 69.78 1.7K
14:36 69.75 69.75 69.68 69.68 1.1K
14:37 69.65 69.65 69.65 69.65 0.5K
14:38 69.66 69.67 69.65 69.65 2.0K
14:39 69.65 69.65 69.60 69.60 0.7K
14:40 69.58 69.58 69.58 69.58 0.5K
14:41 69.51 69.55 69.51 69.55 1.4K
14:42 69.53 69.53 69.50 69.50 1.0K
14:43 69.48 69.50 69.48 69.49 1.3K
14:44 69.51 69.62 69.51 69.62 2.2K
14:45 69.61 69.65 69.58 69.65 1.8K
14:46 69.65 69.71 69.65 69.71 2.0K
14:47 69.71 69.73 69.71 69.73 2.5K
14:48 69.75 69.75 69.73 69.75 0.4K
14:49 69.72 69.72 69.64 69.64 4.4K
14:50 69.61 69.62 69.61 69.62 1.1K
14:51 69.59 69.59 69.59 69.59 0.2K
14:52 69.60 69.61 69.55 69.55 1.7K
14:53 69.51 69.52 69.51 69.52 0.4K
14:54 69.51 69.53 69.51 69.53 1.4K
14:55 69.49 69.49 69.49 69.49 0.5K
14:56 69.52 69.54 69.52 69.54 0.6K
14:57 69.52 69.52 69.52 69.52 0.5K
14:58 69.51 69.51 69.51 69.51 0.6K
14:59 69.51 69.51 69.51 69.51 0.2K
15:00 69.51 69.67 69.50 69.67 4.1K
15:01 69.67 69.72 69.67 69.70 1.6K
15:02 69.74 69.74 69.72 69.72 0.3K
15:03 69.72 69.74 69.67 69.67 4.3K
15:04 69.67 69.67 69.56 69.56 10.6K
15:05 69.55 69.55 69.53 69.53 2.4K
15:06 69.58 69.58 69.58 69.58 1.2K
15:07 69.56 69.57 69.56 69.57 2.5K
15:08 69.57 69.57 69.54 69.56 1.3K
15:09 69.54 69.56 69.53 69.55 2.0K
15:10 69.54 69.54 69.54 69.54 2.1K
15:11 69.55 69.66 69.55 69.65 3.3K
15:12 69.65 69.65 69.65 69.65 0.1K
15:13 69.65 69.65 69.63 69.65 1.1K
15:14 69.65 69.65 69.65 69.65 1.3K
15:15 69.65 69.66 69.65 69.66 2.5K
15:16 69.66 69.66 69.66 69.66 0.4K
15:17 69.63 69.63 69.57 69.58 6.4K
15:18 69.57 69.57 69.57 69.57 0.4K
15:19 69.57 69.59 69.57 69.58 2.2K
15:20 69.60 69.62 69.60 69.62 2.3K
15:21 69.60 69.62 69.60 69.62 1.6K
15:22 69.55 69.55 69.54 69.54 3.8K
15:23 69.52 69.52 69.51 69.52 3.0K
15:24 69.56 69.57 69.56 69.57 2.9K
15:25 69.62 69.62 69.62 69.61 0.6K
15:26 69.62 69.62 69.62 69.61 0.9K
15:27 69.62 69.62 69.62 69.61 0.7K
15:28 69.62 69.62 69.57 69.57 1.7K
15:29 69.56 69.57 69.55 69.55 2.4K
15:30 69.57 69.59 69.56 69.58 2.7K
15:31 69.60 69.60 69.60 69.60 0.9K
15:32 69.60 69.60 69.49 69.51 11.1K
15:33 69.50 69.51 69.50 69.51 2.1K
15:34 69.51 69.51 69.45 69.45 2.3K
15:35 69.44 69.51 69.42 69.51 6.3K
15:36 69.51 69.52 69.51 69.52 1.8K
15:37 69.50 69.51 69.50 69.50 2.0K
15:38 69.51 69.51 69.44 69.44 4.0K
15:39 69.45 69.46 69.43 69.44 3.1K
15:40 69.45 69.50 69.45 69.50 5.0K
15:41 69.50 69.54 69.50 69.53 3.6K
15:42 69.53 69.55 69.51 69.55 5.2K
15:43 69.54 69.54 69.53 69.53 1.5K
15:44 69.53 69.53 69.52 69.53 3.6K
15:45 69.52 69.60 69.51 69.60 6.5K
15:46 69.60 69.60 69.58 69.58 2.7K
15:47 69.59 69.59 69.55 69.55 5.7K
15:48 69.55 69.58 69.55 69.57 6.3K
15:49 69.57 69.57 69.49 69.49 7.9K
15:50 69.48 69.64 69.48 69.54 17.0K
15:51 69.53 69.61 69.53 69.60 13.2K
15:52 69.61 69.62 69.57 69.59 18.6K
15:53 69.60 69.61 69.56 69.59 11.1K
15:54 69.61 69.67 69.58 69.66 23.9K
15:55 69.65 69.69 69.63 69.69 21.6K
15:56 69.69 69.73 69.68 69.73 25.4K
15:57 69.76 69.79 69.74 69.79 26.5K
15:58 69.79 69.79 69.73 69.78 31.2K
15:59 69.76 69.77 69.73 69.74 420.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available