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 77.25 77.25 77.00 77.01 38.1K
09:31 77.03 77.03 77.03 77.03 1.3K
09:32 77.29 77.51 77.20 77.51 4.1K
09:33 77.79 77.79 77.59 77.79 1.5K
09:34 77.79 77.79 77.16 77.16 13.1K
09:35 77.25 77.25 77.13 77.13 5.8K
09:36 77.13 77.20 77.00 77.20 14.1K
09:37 77.26 77.34 77.21 77.34 4.9K
09:38 77.23 77.34 77.11 77.11 4.7K
09:39 77.23 77.34 77.00 77.12 18.1K
09:40 77.08 77.12 76.94 76.94 19.2K
09:41 76.81 76.81 76.57 76.57 4.0K
09:42 76.71 76.71 76.71 76.71 0.4K
09:43 76.69 76.90 76.69 76.80 26.6K
09:44 76.74 76.74 76.68 76.72 15.2K
09:45 76.70 76.70 76.59 76.59 1.0K
09:46 76.58 76.76 76.58 76.76 2.5K
09:47 76.68 76.68 76.50 76.63 7.0K
09:48 76.61 76.76 76.61 76.76 5.7K
09:49 76.61 76.61 76.61 76.61 3.4K
09:50 76.61 76.61 76.45 76.45 3.9K
09:51 76.56 76.67 76.56 76.62 7.7K
09:52 76.65 76.68 76.65 76.68 1.8K
09:53 76.73 76.82 76.71 76.71 3.9K
09:54 76.81 76.81 76.70 76.75 7.3K
09:55 76.78 76.78 76.69 76.69 5.1K
09:56 76.76 76.81 76.75 76.81 4.5K
09:57 76.81 76.81 76.74 76.75 1.7K
09:58 76.73 76.74 76.58 76.58 5.4K
09:59 76.65 76.69 76.61 76.65 8.9K
10:00 76.65 76.66 76.65 76.66 6.9K
10:01 76.70 76.76 76.70 76.76 4.1K
10:02 76.75 76.75 76.67 76.73 4.0K
10:03 76.89 77.06 76.89 77.01 5.3K
10:04 77.03 77.05 76.97 76.97 10.4K
10:05 76.92 76.98 76.92 76.98 0.8K
10:06 76.90 77.01 76.90 77.01 1.1K
10:07 76.92 76.98 76.91 76.91 2.8K
10:08 77.00 77.04 76.93 76.98 1.6K
10:09 76.95 76.97 76.89 76.89 2.8K
10:10 77.03 77.12 77.02 77.12 20.2K
10:12 77.14 77.15 77.14 77.15 0.6K
10:13 77.15 77.16 77.15 77.15 1.6K
10:14 77.14 77.14 77.07 77.08 3.2K
10:15 77.00 77.14 77.00 77.14 2.5K
10:16 77.10 77.10 77.05 77.05 1.4K
10:17 77.09 77.29 77.09 77.29 3.2K
10:18 77.29 77.35 77.29 77.35 1.4K
10:19 77.37 77.37 77.29 77.36 3.9K
10:20 77.36 77.36 77.31 77.36 1.9K
10:21 77.33 77.33 77.31 77.31 0.8K
10:22 77.31 77.39 77.31 77.39 5.4K
10:23 77.38 77.38 77.38 77.38 0.5K
10:24 77.36 77.36 77.26 77.26 3.9K
10:25 77.26 77.26 77.16 77.18 2.6K
10:26 77.12 77.18 77.12 77.18 1.9K
10:27 77.21 77.21 77.15 77.15 1.2K
10:28 77.15 77.15 77.02 77.02 3.4K
10:29 76.99 76.99 76.99 76.99 0.2K
10:30 76.86 76.98 76.83 76.83 6.2K
10:31 77.00 77.00 76.90 76.90 1.7K
10:32 76.90 76.90 76.90 76.90 0.2K
10:33 76.99 76.99 76.91 76.91 0.9K
10:34 76.95 77.01 76.95 77.01 1.4K
10:35 76.95 76.95 76.82 76.82 5.0K
10:36 76.80 76.80 76.80 76.80 1.0K
10:37 76.86 76.90 76.86 76.90 1.7K
10:38 76.87 76.90 76.84 76.84 3.0K
10:39 76.80 76.86 76.80 76.86 1.1K
10:40 76.86 76.86 76.86 76.86 0.3K
10:41 76.86 76.86 76.85 76.85 0.6K
10:42 76.83 76.83 76.80 76.81 8.5K
10:43 76.85 76.85 76.82 76.82 1.6K
10:44 76.83 76.95 76.83 76.95 2.9K
10:45 76.91 76.94 76.91 76.94 0.8K
10:46 76.99 76.99 76.99 76.99 1.9K
10:47 77.04 77.04 77.04 77.04 0.7K
10:48 77.05 77.06 77.05 77.06 0.7K
10:49 77.05 77.17 77.05 77.17 4.2K
10:50 77.20 77.22 77.18 77.19 4.3K
10:51 77.23 77.23 77.23 77.23 0.6K
10:52 77.21 77.26 77.21 77.26 0.4K
10:53 77.28 77.28 77.20 77.27 1.2K
10:54 77.21 77.21 76.97 76.97 10.0K
10:55 76.97 76.97 76.97 76.97 1.0K
10:56 77.02 77.02 77.02 77.02 1.7K
10:57 77.01 77.08 77.01 77.08 0.7K
10:58 77.00 77.07 76.90 77.03 2.8K
10:59 77.02 77.06 77.02 77.06 2.5K
11:00 76.99 76.99 76.99 76.99 0.7K
11:01 76.93 76.93 76.82 76.82 10.1K
11:02 76.87 76.87 76.83 76.83 5.9K
11:03 76.85 76.85 76.85 76.85 0.2K
11:04 76.90 76.93 76.88 76.88 2.7K
11:05 76.87 76.87 76.80 76.80 4.6K
11:06 76.82 76.82 76.78 76.80 10.8K
11:07 76.80 76.80 76.80 76.80 0.8K
11:08 76.79 76.79 76.77 76.77 1.7K
11:09 76.79 76.81 76.79 76.79 0.6K
11:10 76.81 76.81 76.75 76.75 5.0K
11:11 76.76 76.81 76.76 76.81 3.4K
11:12 76.87 76.91 76.87 76.91 4.5K
11:13 76.88 76.90 76.88 76.88 3.7K
11:14 76.88 76.88 76.88 76.88 1.3K
11:15 76.88 76.88 76.88 76.88 1.4K
11:16 76.82 76.82 76.54 76.57 28.8K
11:17 76.49 76.49 76.49 76.49 3.2K
11:18 76.51 76.65 76.43 76.65 2.7K
11:19 76.60 76.60 76.53 76.53 9.2K
11:20 76.58 76.58 76.56 76.56 3.6K
11:21 76.59 76.61 76.51 76.51 4.4K
11:22 76.46 76.60 76.46 76.60 6.1K
11:23 76.66 76.71 76.62 76.71 2.5K
11:24 76.68 76.68 76.60 76.60 3.8K
11:25 76.58 76.63 76.58 76.63 7.0K
11:26 76.69 76.69 76.69 76.69 0.7K
11:27 76.65 76.67 76.65 76.67 2.9K
11:28 76.60 76.62 76.57 76.62 12.7K
11:29 76.66 76.66 76.64 76.64 0.5K
11:30 76.68 76.68 76.56 76.56 7.6K
11:31 76.51 76.54 76.50 76.54 6.5K
11:32 76.50 76.50 76.47 76.47 11.6K
11:33 76.43 76.44 76.31 76.39 1.8K
11:34 76.39 76.40 76.16 76.16 5.1K
11:35 76.22 76.30 76.20 76.26 59.4K
11:36 76.25 76.25 76.12 76.20 5.2K
11:37 76.20 76.20 75.94 76.03 17.9K
11:39 76.00 76.02 75.89 75.90 76.2K
11:40 75.90 76.12 75.80 76.04 6.6K
11:41 76.14 76.19 76.14 76.19 2.0K
11:42 76.25 76.33 76.25 76.33 2.1K
11:43 76.44 76.47 76.44 76.47 0.7K
11:44 76.35 76.42 76.35 76.42 1.4K
11:45 76.48 76.51 76.48 76.51 0.4K
11:46 76.42 76.47 76.42 76.47 1.9K
11:47 76.42 76.42 76.42 76.42 0.5K
11:48 76.47 76.47 76.34 76.36 17.3K
11:49 76.45 76.45 76.45 76.45 1.7K
11:50 76.45 76.50 76.45 76.50 2.4K
11:51 76.43 76.43 76.43 76.43 0.1K
11:52 76.47 76.47 76.38 76.38 6.4K
11:53 76.37 76.41 76.37 76.37 3.5K
11:54 76.37 76.42 76.37 76.42 2.0K
11:55 76.47 76.56 76.44 76.56 13.0K
11:56 76.55 76.71 76.55 76.65 7.6K
11:57 76.67 76.75 76.67 76.68 4.3K
11:58 76.64 76.66 76.57 76.66 11.2K
11:59 76.67 76.67 76.67 76.67 0.7K
12:01 76.68 76.68 76.63 76.67 1.0K
12:02 76.62 76.62 76.48 76.50 4.4K
12:03 76.54 76.54 76.54 76.54 1.7K
12:04 76.49 76.56 76.49 76.56 0.5K
12:05 76.53 76.53 76.53 76.53 9.0K
12:06 76.53 76.58 76.49 76.49 9.7K
12:07 76.50 76.50 76.48 76.50 7.2K
12:08 76.50 76.52 76.50 76.51 9.6K
12:09 76.48 76.50 76.41 76.41 36.2K
12:10 76.44 76.44 76.38 76.38 8.0K
12:11 76.38 76.41 76.38 76.41 2.9K
12:12 76.42 76.42 76.42 76.42 1.6K
12:13 76.48 76.49 76.42 76.47 2.8K
12:14 76.48 76.48 76.42 76.47 0.9K
12:15 76.48 76.48 76.48 76.48 1.0K
12:16 76.45 76.45 76.45 76.44 2.9K
12:17 76.49 76.53 76.49 76.52 1.5K
12:18 76.55 76.55 76.48 76.48 3.1K
12:19 76.50 76.50 76.50 76.50 0.5K
12:20 76.50 76.50 76.41 76.45 2.9K
12:21 76.41 76.41 76.41 76.41 0.7K
12:22 76.49 76.49 76.39 76.44 27.4K
12:23 76.40 76.40 76.32 76.35 8.2K
12:24 76.35 76.36 76.35 76.35 1.6K
12:25 76.36 76.41 76.29 76.29 12.0K
12:26 76.20 76.23 76.20 76.23 4.6K
12:27 76.25 76.28 76.22 76.27 11.0K
12:28 76.27 76.27 76.27 76.27 0.5K
12:29 76.29 76.29 76.23 76.23 2.5K
12:30 76.23 76.23 76.21 76.21 10.1K
12:31 76.21 76.21 76.21 76.21 0.6K
12:32 76.20 76.32 76.20 76.32 9.0K
12:33 76.32 76.35 76.12 76.12 5.5K
12:34 76.13 76.28 76.13 76.25 7.4K
12:35 76.27 76.28 76.27 76.28 2.7K
12:40 76.24 76.24 76.19 76.19 2.4K
12:41 76.23 76.23 76.19 76.19 1.0K
12:42 76.25 76.27 76.25 76.27 4.3K
12:44 76.27 76.27 76.27 76.27 2.4K
12:45 76.26 76.26 76.23 76.23 1.3K
12:46 76.22 76.23 76.17 76.17 5.1K
12:47 76.10 76.18 76.10 76.18 4.1K
12:48 76.20 76.21 76.20 76.21 0.7K
12:49 76.26 76.34 76.26 76.34 2.2K
12:51 76.39 76.39 76.39 76.39 0.5K
12:52 76.39 76.39 76.39 76.39 0.3K
12:53 76.47 76.47 76.47 76.47 1.5K
12:55 76.41 76.44 76.41 76.44 1.4K
12:56 76.41 76.52 76.41 76.52 2.0K
12:57 76.53 76.53 76.53 76.53 1.8K
12:59 76.56 76.56 76.56 76.56 1.2K
13:02 76.53 76.53 76.48 76.51 3.6K
13:03 76.51 76.51 76.51 76.51 0.6K
13:04 76.55 76.55 76.55 76.55 1.7K
13:05 76.54 76.54 76.54 76.54 0.5K
13:06 76.54 76.54 76.54 76.54 0.2K
13:07 76.58 76.58 76.58 76.58 0.9K
13:08 76.61 76.65 76.61 76.65 2.3K
13:09 76.58 76.58 76.58 76.58 0.7K
13:10 76.62 76.65 76.61 76.65 1.3K
13:11 76.69 76.73 76.69 76.73 0.7K
13:12 76.72 76.72 76.70 76.70 0.5K
13:13 76.73 76.73 76.68 76.68 1.6K
13:14 76.70 76.71 76.64 76.66 4.2K
13:15 76.66 76.66 76.66 76.66 1.3K
13:17 76.66 76.66 76.66 76.66 0.7K
13:18 76.65 76.65 76.65 76.65 0.7K
13:19 76.65 76.65 76.65 76.65 0.3K
13:20 76.65 76.65 76.65 76.65 0.3K
13:21 76.63 76.63 76.59 76.59 1.0K
13:22 76.64 76.64 76.64 76.64 1.4K
13:23 76.59 76.61 76.59 76.61 1.7K
13:24 76.60 76.62 76.60 76.62 2.3K
13:26 76.67 76.67 76.67 76.67 0.2K
13:27 76.66 76.66 76.62 76.62 1.1K
13:28 76.63 76.71 76.63 76.71 9.7K
13:29 76.67 76.67 76.65 76.65 2.4K
13:30 76.66 76.66 76.66 76.66 1.1K
13:32 76.68 76.75 76.68 76.75 4.9K
13:33 76.67 76.67 76.67 76.67 1.5K
13:34 76.63 76.63 76.63 76.63 0.8K
13:35 76.64 76.64 76.64 76.64 0.6K
13:36 76.67 76.67 76.65 76.65 1.0K
13:37 76.62 76.62 76.56 76.56 5.1K
13:38 76.62 76.62 76.62 76.62 2.0K
13:39 76.59 76.59 76.59 76.59 0.7K
13:40 76.59 76.59 76.59 76.59 0.5K
13:41 76.59 76.59 76.59 76.59 1.0K
13:42 76.56 76.57 76.54 76.57 2.0K
13:43 76.59 76.64 76.58 76.64 1.9K
13:44 76.62 76.62 76.62 76.62 0.6K
13:45 76.63 76.63 76.63 76.63 0.9K
13:47 76.63 76.63 76.63 76.63 0.6K
13:48 76.63 76.63 76.63 76.63 2.1K
13:49 76.63 76.63 76.58 76.61 8.1K
13:51 76.60 76.67 76.60 76.67 2.7K
13:53 76.67 76.67 76.62 76.62 0.8K
13:54 76.71 76.71 76.71 76.71 0.8K
13:55 76.67 76.71 76.67 76.71 1.5K
13:56 76.72 76.74 76.72 76.72 3.5K
13:57 76.72 76.77 76.72 76.77 1.1K
13:58 76.74 76.74 76.74 76.74 2.2K
14:00 76.73 76.73 76.63 76.65 3.1K
14:01 76.66 76.66 76.66 76.66 3.3K
14:02 76.68 76.68 76.64 76.65 3.7K
14:03 76.69 76.69 76.66 76.66 1.9K
14:04 76.69 76.69 76.68 76.69 1.8K
14:05 76.69 76.69 76.69 76.69 1.3K
14:07 76.68 76.74 76.68 76.74 2.2K
14:08 76.71 76.71 76.68 76.68 1.0K
14:09 76.74 76.74 76.68 76.71 1.6K
14:10 76.71 76.71 76.65 76.65 3.7K
14:11 76.66 76.66 76.61 76.64 2.0K
14:12 76.63 76.77 76.62 76.77 6.4K
14:13 76.71 76.71 76.71 76.71 2.6K
14:15 76.79 76.79 76.79 76.79 0.7K
14:16 76.76 76.76 76.76 76.76 0.9K
14:17 76.78 76.78 76.78 76.78 0.7K
14:18 76.80 76.80 76.77 76.77 1.2K
14:19 76.77 76.77 76.74 76.74 1.6K
14:21 76.63 76.71 76.63 76.71 1.5K
14:22 76.77 76.83 76.77 76.83 2.3K
14:23 76.86 76.89 76.85 76.89 1.6K
14:24 76.90 76.91 76.90 76.91 1.9K
14:25 76.93 76.93 76.90 76.90 1.6K
14:27 76.94 76.94 76.94 76.94 0.9K
14:28 76.95 76.95 76.95 76.95 1.2K
14:29 76.94 76.94 76.94 76.94 0.9K
14:30 76.92 76.92 76.92 76.92 0.7K
14:31 76.90 76.90 76.90 76.90 0.7K
14:32 76.91 76.91 76.91 76.91 1.1K
14:34 76.89 76.89 76.89 76.89 1.3K
14:35 76.87 76.87 76.87 76.87 0.9K
14:36 76.91 76.91 76.88 76.88 1.6K
14:37 76.89 76.89 76.89 76.89 0.2K
14:38 76.86 76.91 76.86 76.91 1.0K
14:39 76.94 76.94 76.94 76.94 3.1K
14:40 76.98 76.98 76.98 76.98 0.3K
14:41 76.99 76.99 76.95 76.95 3.9K
14:43 77.00 77.00 77.00 77.00 1.1K
14:44 76.98 76.98 76.98 76.98 1.0K
14:46 76.91 76.94 76.91 76.94 1.5K
14:47 76.93 76.94 76.93 76.94 1.0K
14:48 76.89 76.89 76.84 76.87 1.6K
14:49 76.87 76.93 76.87 76.93 1.6K
14:50 76.94 76.94 76.94 76.94 1.0K
14:51 76.93 76.97 76.93 76.97 0.4K
14:52 76.97 76.97 76.97 76.97 1.2K
14:53 76.96 76.96 76.96 76.96 1.2K
14:55 76.99 77.01 76.97 76.97 1.8K
14:57 76.99 76.99 76.99 76.99 1.1K
14:58 76.99 76.99 76.99 76.99 0.5K
14:59 76.95 76.99 76.94 76.94 4.6K
15:00 76.91 76.98 76.91 76.98 2.3K
15:01 76.98 76.98 76.95 76.97 1.6K
15:02 76.95 76.95 76.86 76.92 6.5K
15:03 76.93 76.93 76.90 76.90 3.0K
15:04 76.85 76.85 76.85 76.85 1.3K
15:05 76.81 76.85 76.81 76.85 2.3K
15:06 76.84 76.84 76.84 76.83 1.4K
15:07 76.82 76.82 76.82 76.82 2.2K
15:08 76.80 76.83 76.80 76.83 2.4K
15:09 76.83 76.85 76.83 76.83 1.2K
15:10 76.83 76.83 76.79 76.79 0.7K
15:11 76.82 76.85 76.82 76.85 3.8K
15:12 76.85 76.86 76.85 76.86 2.3K
15:13 76.87 76.93 76.87 76.93 7.2K
15:14 76.96 76.96 76.96 76.96 3.0K
15:15 76.97 76.97 76.90 76.92 6.5K
15:16 76.91 76.94 76.90 76.94 1.7K
15:17 76.93 76.93 76.93 76.93 2.2K
15:18 76.92 76.93 76.92 76.93 2.4K
15:19 76.93 76.97 76.93 76.97 2.7K
15:20 76.99 76.99 76.96 76.96 3.0K
15:21 76.95 77.00 76.95 76.99 5.1K
15:22 77.03 77.03 77.00 77.00 3.3K
15:23 76.97 77.00 76.97 77.00 3.0K
15:24 77.01 77.02 77.00 77.00 2.3K
15:25 77.00 77.02 77.00 77.02 3.5K
15:26 77.01 77.04 77.01 77.02 2.5K
15:27 77.03 77.03 76.96 76.98 4.2K
15:28 76.96 76.96 76.90 76.90 2.8K
15:29 76.90 76.92 76.89 76.89 3.3K
15:30 76.91 76.94 76.91 76.94 4.4K
15:31 76.92 76.92 76.91 76.91 2.1K
15:32 76.91 76.95 76.91 76.95 4.2K
15:33 76.97 76.97 76.94 76.94 3.8K
15:34 76.92 76.92 76.89 76.90 3.8K
15:35 76.92 76.93 76.92 76.93 3.1K
15:36 76.93 76.93 76.89 76.89 5.0K
15:37 76.88 76.88 76.86 76.87 3.4K
15:38 76.88 76.91 76.88 76.90 3.9K
15:39 76.90 76.91 76.86 76.89 6.3K
15:40 76.91 76.92 76.88 76.88 7.3K
15:41 76.91 76.92 76.89 76.89 3.8K
15:42 76.90 76.93 76.89 76.93 5.2K
15:43 76.93 76.95 76.92 76.92 2.4K
15:44 76.92 76.92 76.84 76.84 8.7K
15:45 76.84 76.85 76.77 76.79 5.9K
15:46 76.78 76.81 76.78 76.81 2.0K
15:47 76.79 76.86 76.79 76.86 5.8K
15:48 76.86 76.86 76.85 76.85 2.5K
15:49 76.85 76.92 76.85 76.92 16.2K
15:50 76.90 76.90 76.80 76.82 14.8K
15:51 76.82 76.82 76.81 76.81 3.9K
15:52 76.86 76.86 76.84 76.86 10.1K
15:53 76.87 76.87 76.80 76.82 8.9K
15:54 76.80 76.89 76.76 76.89 14.8K
15:55 76.89 76.89 76.84 76.85 16.6K
15:56 76.87 76.95 76.87 76.95 23.7K
15:57 76.95 76.97 76.94 76.94 25.4K
15:58 76.94 76.97 76.94 76.95 38.7K
15:59 76.95 76.98 76.91 76.95 530.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available