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 77.91 78.28 77.80 78.28 17.4K
09:31 78.29 78.35 78.05 78.35 4.4K
09:32 78.29 78.49 78.29 78.33 5.1K
09:33 78.18 78.49 78.18 78.34 0.5K
09:34 78.34 78.49 78.34 78.49 0.8K
09:35 78.34 78.42 78.34 78.42 3.4K
09:36 78.30 78.47 78.30 78.44 12.9K
09:37 78.43 78.43 78.43 78.43 0.4K
09:38 78.44 78.54 78.35 78.35 0.9K
09:39 78.50 78.52 78.47 78.50 1.9K
09:40 78.44 78.44 78.42 78.42 6.2K
09:41 78.42 78.49 78.42 78.48 52.7K
09:42 78.46 78.51 78.23 78.23 23.3K
09:43 78.17 78.24 78.17 78.24 5.0K
09:44 78.24 78.24 78.24 78.24 1.3K
09:45 78.24 78.31 78.18 78.22 32.4K
09:46 78.22 78.31 78.16 78.22 4.5K
09:47 78.17 78.44 78.17 78.44 12.2K
09:48 78.47 78.47 78.40 78.46 2.8K
09:49 78.49 78.49 78.43 78.44 4.1K
09:50 78.49 78.50 78.45 78.45 26.3K
09:51 78.50 78.54 78.46 78.54 13.4K
09:52 78.49 78.49 78.49 78.49 5.2K
09:53 78.52 78.52 78.38 78.38 8.9K
09:54 78.42 78.42 78.33 78.33 3.4K
09:55 78.29 78.29 78.20 78.20 0.5K
09:56 78.17 78.17 78.11 78.11 1.9K
09:57 78.11 78.11 77.95 77.95 4.7K
09:58 77.96 78.06 77.96 78.06 8.5K
09:59 78.01 78.01 77.86 77.95 12.6K
10:00 77.85 78.02 77.85 77.94 3.4K
10:01 77.87 77.94 77.87 77.94 6.4K
10:02 77.83 77.96 77.83 77.85 2.8K
10:03 77.93 77.93 77.85 77.85 0.6K
10:04 77.76 77.78 77.76 77.76 4.4K
10:05 77.74 77.74 77.61 77.61 3.0K
10:06 77.56 77.60 77.50 77.50 2.7K
10:07 77.48 77.58 77.46 77.58 5.1K
10:08 77.55 77.58 77.52 77.52 2.3K
10:09 77.52 77.56 77.50 77.56 2.4K
10:10 77.55 77.75 77.55 77.73 6.3K
10:11 77.74 77.74 77.74 77.74 0.4K
10:12 77.74 77.74 77.74 77.74 0.7K
10:13 77.74 77.81 77.73 77.73 1.0K
10:14 77.77 77.80 77.76 77.80 3.4K
10:15 77.80 77.96 77.80 77.96 2.6K
10:16 77.93 77.93 77.83 77.83 19.7K
10:17 77.89 77.89 77.89 77.89 0.4K
10:18 77.89 77.96 77.89 77.93 2.9K
10:19 77.91 77.91 77.91 77.91 1.5K
10:20 77.96 77.96 77.88 77.93 4.3K
10:21 77.98 77.98 77.85 77.85 15.6K
10:22 77.83 77.83 77.83 77.83 1.5K
10:23 77.84 77.84 77.84 77.84 1.6K
10:24 77.84 77.84 77.84 77.84 1.9K
10:25 77.76 77.76 77.70 77.71 3.0K
10:26 77.64 77.64 77.59 77.62 1.5K
10:27 77.62 77.62 77.52 77.57 4.2K
10:28 77.52 77.52 77.41 77.41 2.5K
10:29 77.48 77.61 77.48 77.61 7.0K
10:30 77.58 77.60 77.56 77.56 1.4K
10:31 77.60 77.60 77.48 77.48 2.0K
10:32 77.50 77.50 77.35 77.40 3.1K
10:33 77.47 77.55 77.47 77.55 3.7K
10:34 77.47 77.47 77.47 77.47 0.6K
10:35 77.47 77.47 77.47 77.47 0.5K
10:36 77.46 77.55 77.46 77.55 0.9K
10:37 77.62 77.68 77.62 77.63 5.6K
10:38 77.60 77.60 77.60 77.60 3.1K
10:39 77.59 77.71 77.56 77.71 4.8K
10:40 77.67 77.75 77.67 77.74 65.8K
10:41 77.74 77.74 77.70 77.73 3.9K
10:42 77.73 77.80 77.73 77.75 3.7K
10:43 77.75 77.80 77.75 77.77 5.7K
10:44 77.83 77.83 77.83 77.83 5.8K
10:45 77.83 77.86 77.83 77.85 2.6K
10:46 77.86 77.87 77.82 77.87 1.2K
10:47 77.86 77.86 77.82 77.83 3.0K
10:48 77.82 77.85 77.76 77.77 4.3K
10:49 77.77 77.77 77.60 77.60 6.5K
10:50 77.56 77.56 77.55 77.56 2.5K
10:51 77.55 77.56 77.55 77.56 2.8K
10:52 77.62 77.62 77.62 77.61 1.0K
10:53 77.55 77.57 77.55 77.57 1.1K
10:54 77.54 77.59 77.54 77.59 1.6K
10:55 77.63 77.63 77.61 77.61 1.1K
10:56 77.67 77.67 77.62 77.61 1.1K
10:57 77.62 77.62 77.62 77.61 1.2K
10:58 77.56 77.62 77.56 77.61 1.3K
10:59 77.57 77.71 77.57 77.71 3.1K
11:00 77.69 77.69 77.64 77.65 2.6K
11:01 77.63 77.68 77.63 77.68 1.7K
11:02 77.67 77.72 77.66 77.66 10.3K
11:03 77.55 77.55 77.46 77.53 5.0K
11:04 77.53 77.60 77.48 77.48 7.0K
11:05 77.50 77.51 77.50 77.51 1.8K
11:06 77.54 77.58 77.52 77.54 4.2K
11:08 77.51 77.55 77.51 77.53 1.9K
11:09 77.54 77.54 77.54 77.54 0.5K
11:10 77.54 77.54 77.54 77.54 1.5K
11:11 77.54 77.66 77.54 77.66 3.6K
11:13 77.64 77.71 77.64 77.66 1.4K
11:14 77.66 77.66 77.66 77.66 0.2K
11:15 77.73 77.74 77.69 77.74 3.0K
11:16 77.69 77.69 77.53 77.53 6.1K
11:17 77.50 77.55 77.50 77.55 1.8K
11:18 77.53 77.55 77.52 77.54 2.6K
11:19 77.54 77.54 77.54 77.54 1.5K
11:20 77.63 77.63 77.59 77.58 2.1K
11:21 77.59 77.59 77.56 77.56 0.4K
11:22 77.54 77.63 77.54 77.61 2.2K
11:23 77.68 77.73 77.67 77.73 2.8K
11:24 77.70 77.74 77.66 77.66 8.3K
11:25 77.70 77.70 77.70 77.69 1.3K
11:26 77.66 77.75 77.65 77.72 7.1K
11:27 77.72 77.77 77.72 77.77 2.0K
11:28 77.77 77.78 77.72 77.78 1.4K
11:29 77.78 77.78 77.75 77.75 1.1K
11:30 77.79 77.85 77.79 77.85 2.1K
11:31 77.81 77.81 77.81 77.81 1.5K
11:32 77.85 77.85 77.82 77.82 1.1K
11:33 77.80 77.86 77.80 77.86 2.1K
11:34 77.83 77.84 77.83 77.84 2.1K
11:35 77.86 77.88 77.83 77.83 9.1K
11:36 77.85 77.85 77.84 77.84 2.9K
11:37 77.85 77.86 77.84 77.85 2.7K
11:38 77.85 77.86 77.84 77.83 5.0K
11:39 77.85 77.85 77.85 77.85 0.8K
11:40 77.79 77.87 77.79 77.86 4.9K
11:41 77.86 77.86 77.86 77.86 1.9K
11:42 77.86 77.86 77.86 77.86 0.2K
11:43 77.86 77.88 77.86 77.86 1.4K
11:44 77.86 77.91 77.86 77.91 2.1K
11:45 77.90 77.91 77.87 77.91 2.9K
11:46 77.91 77.93 77.91 77.91 1.0K
11:47 77.91 77.91 77.89 77.89 1.2K
11:48 77.91 77.91 77.89 77.91 4.5K
11:49 77.92 77.92 77.84 77.85 4.4K
11:50 77.88 77.88 77.81 77.81 5.1K
11:51 77.76 77.76 77.73 77.74 5.4K
11:52 77.75 77.76 77.72 77.76 1.6K
11:53 77.75 77.75 77.73 77.74 1.2K
11:54 77.73 77.74 77.71 77.74 7.4K
11:55 77.74 77.75 77.70 77.72 2.2K
11:56 77.73 77.73 77.71 77.72 1.3K
11:57 77.70 77.79 77.69 77.79 4.8K
11:58 77.78 77.81 77.78 77.81 0.6K
11:59 77.79 77.82 77.76 77.82 2.0K
12:00 77.80 77.80 77.80 77.80 2.5K
12:01 77.81 77.86 77.81 77.86 2.2K
12:02 77.87 77.87 77.83 77.83 4.3K
12:03 77.86 77.90 77.86 77.89 2.4K
12:04 77.89 77.92 77.89 77.92 2.4K
12:05 77.92 77.92 77.90 77.90 2.3K
12:06 77.89 77.94 77.89 77.94 3.5K
12:07 77.94 78.00 77.94 78.00 2.4K
12:08 77.98 78.00 77.98 77.98 1.3K
12:09 77.99 77.99 77.99 77.99 1.6K
12:10 77.93 77.93 77.93 77.93 3.7K
12:11 77.93 77.93 77.82 77.83 1.9K
12:12 77.79 77.84 77.75 77.83 5.8K
12:13 77.84 77.84 77.84 77.83 0.9K
12:14 77.84 77.86 77.84 77.86 1.5K
12:15 77.84 77.84 77.84 77.84 1.1K
12:16 77.81 77.82 77.81 77.81 1.9K
12:17 77.82 77.82 77.79 77.79 0.7K
12:18 77.81 77.82 77.79 77.82 1.6K
12:19 77.79 77.80 77.78 77.78 3.0K
12:20 77.80 77.83 77.80 77.83 1.3K
12:21 77.78 77.82 77.78 77.81 3.8K
12:22 77.80 77.80 77.80 77.80 0.6K
12:23 77.79 77.83 77.79 77.83 1.7K
12:24 77.82 77.85 77.81 77.85 5.0K
12:26 77.84 77.87 77.84 77.83 3.1K
12:27 77.84 77.84 77.80 77.82 1.9K
12:28 77.84 77.85 77.84 77.83 1.9K
12:29 77.86 77.86 77.84 77.86 1.4K
12:30 77.88 78.15 77.88 78.12 37.9K
12:31 78.12 78.12 78.07 78.07 5.7K
12:32 78.00 78.00 77.96 77.96 2.8K
12:33 77.98 77.98 77.98 77.98 1.1K
12:34 78.00 78.00 78.00 78.00 2.1K
12:35 77.98 78.02 77.98 78.00 1.8K
12:36 78.03 78.03 78.00 78.00 1.4K
12:37 78.00 78.03 78.00 78.03 3.1K
12:38 78.01 78.04 78.00 78.04 13.2K
12:39 78.07 78.07 78.07 78.07 0.4K
12:40 78.08 78.08 78.05 78.08 1.6K
12:41 78.08 78.09 78.08 78.08 0.8K
12:42 78.13 78.13 78.10 78.10 1.1K
12:43 78.16 78.16 78.14 78.14 3.2K
12:44 78.11 78.11 78.10 78.10 4.0K
12:45 78.14 78.14 78.14 78.14 1.2K
12:46 78.08 78.11 78.08 78.11 1.9K
12:47 78.12 78.12 78.11 78.12 4.0K
12:48 78.14 78.16 78.14 78.16 2.3K
12:49 78.17 78.29 78.17 78.26 5.8K
12:51 78.28 78.28 78.28 78.28 0.6K
12:52 78.28 78.32 78.28 78.32 4.9K
12:53 78.28 78.28 78.28 78.28 1.7K
12:54 78.24 78.32 78.24 78.32 1.9K
12:55 78.30 78.30 78.26 78.26 1.2K
12:56 78.30 78.30 78.26 78.28 1.2K
12:57 78.30 78.30 78.26 78.30 1.3K
12:58 78.27 78.32 78.27 78.31 1.1K
12:59 78.31 78.44 78.31 78.44 9.5K
13:00 78.45 78.47 78.44 78.47 1.8K
13:01 78.49 78.49 78.49 78.49 2.2K
13:02 78.49 78.52 78.49 78.50 2.6K
13:03 78.52 78.52 78.52 78.52 0.3K
13:04 78.51 78.51 78.45 78.47 12.7K
13:05 78.45 78.47 78.44 78.44 5.9K
13:06 78.44 78.44 78.39 78.44 1.5K
13:07 78.44 78.44 78.44 78.44 0.5K
13:08 78.48 78.48 78.46 78.46 1.5K
13:09 78.43 78.43 78.41 78.41 4.7K
13:10 78.42 78.42 78.42 78.42 1.0K
13:11 78.41 78.41 78.38 78.38 1.9K
13:12 78.41 78.41 78.41 78.41 0.8K
13:13 78.41 78.41 78.37 78.38 4.3K
13:14 78.43 78.44 78.43 78.44 3.2K
13:15 78.44 78.44 78.43 78.44 1.9K
13:16 78.44 78.44 78.41 78.41 1.8K
13:17 78.41 78.41 78.41 78.41 0.7K
13:18 78.41 78.41 78.38 78.41 0.8K
13:19 78.38 78.39 78.33 78.39 8.7K
13:20 78.36 78.36 78.30 78.30 7.0K
13:21 78.27 78.27 78.25 78.25 5.1K
13:22 78.21 78.22 78.21 78.22 2.7K
13:23 78.23 78.26 78.23 78.26 2.8K
13:24 78.26 78.28 78.26 78.28 0.5K
13:25 78.26 78.26 78.23 78.22 3.2K
13:26 78.25 78.25 78.19 78.19 1.0K
13:27 78.23 78.27 78.23 78.24 3.3K
13:29 78.28 78.28 78.24 78.24 1.1K
13:30 78.30 78.30 78.25 78.25 8.5K
13:31 78.25 78.25 78.25 78.25 0.8K
13:32 78.28 78.28 78.28 78.28 1.6K
13:33 78.26 78.26 78.26 78.26 0.2K
13:34 78.23 78.28 78.23 78.28 4.2K
13:35 78.28 78.28 78.28 78.28 0.4K
13:36 78.25 78.25 78.25 78.25 2.5K
13:37 78.32 78.32 78.29 78.29 1.9K
13:38 78.30 78.30 78.30 78.30 1.1K
13:39 78.31 78.32 78.27 78.31 1.4K
13:40 78.30 78.31 78.28 78.29 5.7K
13:41 78.29 78.29 78.29 78.29 0.6K
13:42 78.29 78.29 78.29 78.29 0.4K
13:43 78.29 78.29 78.25 78.28 2.5K
13:44 78.28 78.31 78.28 78.30 4.2K
13:45 78.31 78.32 78.28 78.28 3.7K
13:46 78.25 78.25 78.21 78.21 4.1K
13:47 78.20 78.23 78.20 78.22 2.7K
13:48 78.24 78.26 78.23 78.26 2.2K
13:49 78.27 78.27 78.24 78.24 0.8K
13:50 78.21 78.26 78.20 78.26 3.4K
13:51 78.28 78.28 78.23 78.23 3.9K
13:52 78.20 78.20 78.20 78.20 0.5K
13:53 78.22 78.27 78.22 78.26 2.6K
13:54 78.25 78.31 78.25 78.30 10.1K
13:55 78.30 78.30 78.30 78.30 0.3K
13:56 78.30 78.30 78.27 78.27 0.9K
13:57 78.30 78.30 78.27 78.30 1.0K
13:58 78.30 78.30 78.27 78.30 1.8K
13:59 78.30 78.30 78.27 78.27 4.8K
14:00 78.29 78.29 78.29 78.29 0.7K
14:01 78.29 78.29 78.25 78.25 2.8K
14:02 78.25 78.28 78.25 78.27 1.5K
14:03 78.27 78.30 78.27 78.30 2.3K
14:04 78.32 78.33 78.32 78.33 3.1K
14:05 78.37 78.37 78.37 78.37 2.1K
14:06 78.37 78.39 78.37 78.39 2.3K
14:07 78.39 78.39 78.37 78.37 2.6K
14:08 78.37 78.37 78.35 78.35 4.2K
14:09 78.34 78.34 78.33 78.33 1.1K
14:10 78.32 78.37 78.32 78.37 2.8K
14:11 78.35 78.37 78.34 78.34 1.8K
14:12 78.35 78.35 78.35 78.35 0.9K
14:13 78.33 78.33 78.31 78.31 3.4K
14:14 78.30 78.30 78.26 78.27 3.0K
14:15 78.25 78.28 78.22 78.28 1.4K
14:16 78.29 78.42 78.28 78.41 5.2K
14:17 78.42 78.42 78.42 78.42 1.7K
14:18 78.42 78.45 78.42 78.44 1.4K
14:19 78.45 78.45 78.39 78.39 3.2K
14:20 78.40 78.40 78.40 78.40 0.3K
14:21 78.40 78.40 78.40 78.40 0.6K
14:22 78.40 78.40 78.37 78.40 2.4K
14:23 78.43 78.43 78.42 78.42 1.0K
14:24 78.40 78.40 78.40 78.40 3.4K
14:25 78.38 78.38 78.30 78.30 9.3K
14:26 78.30 78.32 78.27 78.29 1.6K
14:27 78.29 78.31 78.29 78.31 2.1K
14:28 78.32 78.34 78.32 78.34 4.9K
14:29 78.38 78.40 78.38 78.40 2.7K
14:30 78.40 78.43 78.39 78.43 2.3K
14:31 78.44 78.44 78.42 78.42 1.3K
14:32 78.43 78.43 78.42 78.42 4.0K
14:33 78.42 78.43 78.39 78.43 2.9K
14:34 78.45 78.45 78.44 78.44 1.7K
14:35 78.44 78.46 78.44 78.44 1.4K
14:36 78.45 78.47 78.45 78.45 3.6K
14:37 78.46 78.47 78.46 78.47 2.1K
14:38 78.46 78.46 78.43 78.45 2.7K
14:39 78.45 78.45 78.43 78.43 1.9K
14:40 78.43 78.43 78.43 78.43 2.0K
14:41 78.43 78.50 78.41 78.50 12.4K
14:42 78.46 78.46 78.46 78.46 0.7K
14:43 78.47 78.47 78.40 78.40 5.5K
14:44 78.37 78.38 78.37 78.38 1.4K
14:45 78.40 78.42 78.40 78.42 6.1K
14:46 78.41 78.41 78.41 78.41 0.2K
14:47 78.41 78.41 78.41 78.41 2.1K
14:48 78.43 78.43 78.38 78.39 6.7K
14:49 78.39 78.39 78.36 78.37 2.2K
14:50 78.37 78.37 78.37 78.37 0.5K
14:51 78.37 78.37 78.37 78.37 0.5K
14:52 78.35 78.45 78.35 78.41 7.0K
14:53 78.40 78.40 78.40 78.40 1.0K
14:54 78.40 78.40 78.39 78.40 3.9K
14:55 78.40 78.40 78.40 78.40 0.1K
14:56 78.40 78.40 78.38 78.39 6.1K
14:57 78.39 78.40 78.38 78.40 5.4K
14:58 78.44 78.46 78.44 78.44 5.7K
14:59 78.44 78.44 78.40 78.40 6.3K
15:00 78.39 78.41 78.39 78.39 1.5K
15:01 78.39 78.39 78.38 78.38 1.7K
15:02 78.41 78.41 78.37 78.40 6.7K
15:03 78.41 78.42 78.41 78.42 0.9K
15:04 78.41 78.43 78.39 78.41 3.9K
15:05 78.39 78.43 78.39 78.42 6.3K
15:06 78.42 78.42 78.41 78.42 1.3K
15:07 78.43 78.43 78.31 78.34 11.6K
15:08 78.33 78.33 78.30 78.30 2.8K
15:09 78.33 78.34 78.33 78.34 1.8K
15:10 78.35 78.35 78.32 78.32 2.1K
15:11 78.36 78.37 78.35 78.37 1.4K
15:12 78.36 78.43 78.36 78.43 18.5K
15:13 78.41 78.43 78.41 78.43 8.3K
15:14 78.43 78.44 78.43 78.44 2.0K
15:15 78.44 78.44 78.41 78.42 7.5K
15:16 78.44 78.44 78.43 78.43 1.9K
15:17 78.42 78.43 78.41 78.43 5.2K
15:18 78.43 78.43 78.43 78.43 3.0K
15:19 78.43 78.43 78.36 78.38 10.3K
15:20 78.37 78.53 78.37 78.47 10.8K
15:21 78.46 78.46 78.42 78.42 7.3K
15:22 78.42 78.45 78.42 78.45 6.4K
15:23 78.45 78.46 78.45 78.46 1.7K
15:24 78.46 78.52 78.46 78.52 4.4K
15:25 78.53 78.62 78.51 78.62 10.3K
15:26 78.63 78.65 78.62 78.65 8.3K
15:27 78.65 78.65 78.54 78.54 13.7K
15:28 78.57 78.58 78.55 78.57 2.3K
15:29 78.56 78.63 78.56 78.63 5.1K
15:30 78.63 78.64 78.56 78.56 18.7K
15:31 78.59 78.59 78.59 78.58 1.3K
15:32 78.61 78.66 78.61 78.66 5.3K
15:33 78.66 78.69 78.63 78.66 3.1K
15:34 78.66 78.68 78.64 78.65 7.3K
15:35 78.65 78.70 78.65 78.70 5.1K
15:36 78.70 78.72 78.66 78.68 7.8K
15:37 78.68 78.68 78.68 78.68 2.3K
15:38 78.68 78.74 78.68 78.74 14.0K
15:39 78.74 78.74 78.70 78.72 10.8K
15:40 78.75 78.79 78.75 78.78 8.8K
15:41 78.78 78.82 78.78 78.81 4.8K
15:42 78.84 78.84 78.80 78.81 6.1K
15:43 78.82 78.85 78.82 78.85 10.5K
15:44 78.85 78.85 78.80 78.80 11.9K
15:45 78.80 78.81 78.78 78.79 8.7K
15:46 78.75 78.76 78.71 78.76 9.4K
15:47 78.73 78.79 78.68 78.77 13.7K
15:48 78.77 78.77 78.71 78.73 8.7K
15:49 78.73 78.84 78.73 78.81 28.9K
15:50 78.81 78.81 78.78 78.80 13.9K
15:51 78.80 78.86 78.80 78.86 20.7K
15:52 78.86 78.92 78.85 78.92 17.5K
15:53 78.93 78.93 78.88 78.92 19.7K
15:54 78.96 79.01 78.96 78.98 24.0K
15:55 78.94 78.94 78.90 78.94 31.3K
15:56 78.95 78.99 78.94 78.99 37.5K
15:57 78.97 78.98 78.87 78.88 38.8K
15:58 78.82 78.90 78.82 78.89 43.4K
15:59 78.89 78.92 78.87 78.87 918.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available