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 77.84 77.86 77.75 77.86 29.6K
09:31 77.96 77.96 77.87 77.86 4.6K
09:32 77.76 77.76 77.42 77.61 8.1K
09:33 77.60 77.61 77.60 77.60 1.6K
09:34 77.60 77.60 77.60 77.60 0.5K
09:35 77.60 77.60 77.60 77.60 0.6K
09:36 77.48 77.86 77.48 77.86 3.3K
09:37 77.50 77.75 77.50 77.66 0.8K
09:38 77.73 77.73 77.73 77.73 0.1K
09:39 77.65 77.65 77.65 77.65 0.6K
09:40 77.82 77.82 77.82 77.82 0.7K
09:41 77.46 77.61 77.46 77.61 0.8K
09:42 77.60 77.60 77.60 77.60 0.8K
09:43 77.59 77.59 77.51 77.59 0.9K
09:44 77.59 77.69 77.59 77.69 0.6K
09:45 77.70 77.70 77.56 77.56 1.4K
09:46 77.55 77.72 77.53 77.58 6.0K
09:47 77.58 77.58 77.58 77.58 0.3K
09:48 77.63 77.63 77.63 77.63 1.2K
09:49 77.57 77.67 77.45 77.63 1.0K
09:50 77.68 77.71 77.63 77.68 30.0K
09:51 77.81 77.87 77.77 77.87 6.7K
09:52 77.76 77.80 77.73 77.73 11.0K
09:53 77.71 77.84 77.70 77.84 13.0K
09:54 77.83 77.94 77.83 77.94 23.3K
09:55 77.97 77.97 77.92 77.93 17.3K
09:56 77.93 77.93 77.86 77.86 7.7K
09:57 77.85 78.00 77.85 78.00 144.7K
09:58 78.00 78.03 78.00 78.02 1.1K
09:59 77.91 77.99 77.91 77.99 7.4K
10:00 78.17 78.17 77.93 78.04 21.3K
10:01 78.09 78.09 78.09 78.09 0.7K
10:02 78.09 78.10 78.09 78.09 1.6K
10:03 78.09 78.09 78.09 78.08 0.4K
10:04 78.09 78.09 78.00 78.00 2.2K
10:05 77.97 78.01 77.93 77.94 2.8K
10:06 77.84 77.92 77.84 77.86 6.3K
10:08 77.84 77.89 77.84 77.88 23.3K
10:09 77.81 77.82 77.81 77.82 4.3K
10:10 77.74 77.81 77.72 77.81 5.4K
10:12 77.83 77.94 77.83 77.94 1.2K
10:13 77.92 77.92 77.90 77.91 6.2K
10:14 77.89 77.89 77.77 77.82 2.8K
10:15 77.82 77.82 77.82 77.82 0.4K
10:16 77.77 77.81 77.76 77.81 3.6K
10:17 77.81 77.86 77.80 77.80 1.7K
10:18 77.73 77.87 77.73 77.87 4.8K
10:19 77.92 77.92 77.90 77.91 1.2K
10:20 77.78 77.78 77.74 77.74 6.3K
10:21 77.79 77.98 77.79 77.98 10.9K
10:22 77.94 77.94 77.94 77.94 0.7K
10:23 77.92 77.99 77.92 77.99 2.2K
10:24 78.11 78.11 78.04 78.04 2.9K
10:25 78.04 78.04 77.86 77.86 7.6K
10:26 77.87 77.87 77.79 77.79 2.8K
10:27 77.86 77.86 77.81 77.81 0.5K
10:28 77.90 78.05 77.90 78.04 13.5K
10:29 78.00 78.00 78.00 78.00 2.7K
10:30 77.96 77.96 77.92 77.92 4.7K
10:31 77.96 77.96 77.96 77.96 0.4K
10:32 77.95 78.12 77.95 78.12 7.5K
10:33 78.13 78.16 78.12 78.16 2.3K
10:34 78.21 78.24 78.20 78.20 4.6K
10:35 78.22 78.24 78.22 78.23 15.8K
10:36 78.23 78.26 78.07 78.07 6.9K
10:37 78.00 78.00 78.00 78.00 0.9K
10:38 78.00 78.05 78.00 78.05 1.1K
10:39 78.00 78.00 78.00 78.00 1.0K
10:40 78.08 78.08 78.01 78.01 1.2K
10:41 78.01 78.01 77.95 77.94 4.1K
10:42 77.87 77.97 77.87 77.97 3.0K
10:43 77.96 77.96 77.96 77.96 0.9K
10:44 77.96 77.96 77.96 77.96 0.6K
10:45 78.03 78.04 78.03 78.04 1.9K
10:46 78.00 78.05 78.00 78.05 3.9K
10:47 77.96 77.96 77.96 77.96 1.8K
10:48 78.00 78.04 77.97 78.04 7.0K
10:49 78.02 78.07 78.02 78.05 5.1K
10:50 78.06 78.14 78.03 78.14 16.0K
10:51 78.15 78.18 78.13 78.13 17.6K
10:52 78.17 78.18 78.13 78.13 7.1K
10:53 78.15 78.17 78.05 78.13 18.8K
10:54 78.14 78.15 78.12 78.14 3.9K
10:55 78.17 78.17 78.14 78.17 5.7K
10:56 78.12 78.12 78.10 78.10 3.6K
10:57 78.11 78.12 78.02 78.02 3.0K
10:58 78.02 78.02 77.97 77.97 3.7K
10:59 77.96 78.00 77.93 77.93 3.0K
11:00 77.97 77.97 77.97 77.97 0.8K
11:01 77.97 77.97 77.95 77.95 4.0K
11:02 77.91 77.95 77.91 77.95 0.3K
11:03 77.95 78.05 77.95 78.05 5.8K
11:04 77.96 77.96 77.92 77.92 4.9K
11:05 77.94 77.94 77.90 77.90 3.5K
11:06 77.89 77.92 77.89 77.92 0.3K
11:07 77.93 77.99 77.93 77.99 4.1K
11:08 77.98 77.99 77.98 77.99 1.9K
11:09 77.99 77.99 77.99 77.99 0.7K
11:10 77.99 78.11 77.99 78.09 7.7K
11:11 78.06 78.09 78.02 78.02 3.8K
11:12 78.02 78.02 78.02 78.02 0.5K
11:13 78.03 78.03 78.03 78.03 0.2K
11:14 78.03 78.03 77.95 77.95 7.3K
11:15 77.95 77.95 77.95 77.94 0.9K
11:16 77.99 77.99 77.96 77.98 2.5K
11:17 77.99 78.02 77.99 78.02 7.5K
11:18 78.01 78.01 77.99 78.00 2.6K
11:19 77.92 77.94 77.90 77.90 4.0K
11:20 77.87 77.87 77.81 77.81 2.0K
11:21 77.83 77.83 77.75 77.75 3.1K
11:22 77.75 77.77 77.69 77.77 4.3K
11:23 77.73 77.73 77.66 77.66 1.8K
11:24 77.65 77.72 77.65 77.72 15.1K
11:25 77.76 77.76 77.68 77.68 1.0K
11:26 77.71 77.78 77.71 77.78 2.8K
11:27 77.78 77.90 77.76 77.90 5.6K
11:28 77.90 77.90 77.86 77.87 4.1K
11:29 77.87 77.93 77.87 77.93 1.0K
11:30 77.90 77.90 77.78 77.78 2.3K
11:31 77.83 77.83 77.78 77.78 2.7K
11:32 77.94 78.00 77.94 78.00 5.7K
11:33 78.00 78.00 77.96 77.97 2.6K
11:34 78.02 78.02 77.97 77.97 10.7K
11:35 78.01 78.02 77.97 78.02 7.2K
11:36 78.00 78.00 77.96 77.96 10.6K
11:37 77.94 77.94 77.92 77.92 1.1K
11:38 77.97 77.97 77.97 77.97 0.9K
11:39 77.98 78.02 77.98 77.97 0.9K
11:40 77.91 77.91 77.88 77.89 3.2K
11:41 77.88 77.88 77.88 77.88 0.3K
11:42 77.88 77.88 77.87 77.87 1.4K
11:43 77.91 77.91 77.91 77.91 1.2K
11:44 77.96 78.02 77.90 78.02 4.2K
11:45 78.02 78.08 78.02 78.08 12.2K
11:46 78.13 78.25 78.13 78.23 2.4K
11:47 78.20 78.20 78.20 78.19 1.5K
11:48 78.22 78.24 78.22 78.24 3.0K
11:49 78.30 78.30 78.19 78.25 4.6K
11:50 78.19 78.25 78.19 78.25 1.2K
11:51 78.25 78.25 78.15 78.17 9.4K
11:52 78.17 78.18 78.14 78.16 7.0K
11:53 78.16 78.19 78.15 78.19 7.5K
11:54 78.19 78.19 78.16 78.16 1.5K
11:55 78.16 78.16 78.13 78.15 1.2K
11:56 78.12 78.21 78.12 78.18 10.4K
11:57 78.18 78.18 78.14 78.14 0.6K
11:58 78.18 78.18 78.14 78.14 1.4K
11:59 78.18 78.18 78.14 78.18 3.3K
12:00 78.18 78.24 78.18 78.19 8.4K
12:01 78.22 78.22 78.19 78.21 2.8K
12:02 78.21 78.21 78.21 78.21 0.4K
12:03 78.22 78.27 78.22 78.24 3.0K
12:04 78.24 78.24 78.24 78.24 1.4K
12:05 78.24 78.24 78.20 78.24 1.4K
12:06 78.24 78.24 78.11 78.11 9.1K
12:07 78.16 78.16 78.09 78.09 1.8K
12:08 78.06 78.06 78.03 78.03 1.4K
12:09 78.00 78.00 77.99 78.00 1.4K
12:10 77.99 77.99 77.95 77.97 1.9K
12:11 77.98 77.98 77.98 77.98 1.3K
12:12 77.98 77.98 77.98 77.98 3.9K
12:14 77.98 78.04 77.95 77.95 7.0K
12:15 77.95 77.95 77.85 77.85 4.5K
12:16 77.83 77.83 77.79 77.83 2.9K
12:17 77.84 77.84 77.84 77.83 0.5K
12:18 77.84 77.88 77.79 77.88 4.8K
12:19 77.91 77.91 77.85 77.89 2.0K
12:21 77.84 77.88 77.84 77.88 3.6K
12:22 77.82 77.87 77.82 77.86 1.3K
12:23 77.87 77.87 77.87 77.86 0.4K
12:24 77.87 77.87 77.81 77.81 4.0K
12:25 77.83 77.85 77.83 77.84 2.3K
12:26 77.88 77.88 77.81 77.81 1.7K
12:27 77.86 77.86 77.81 77.81 1.1K
12:28 77.80 77.83 77.79 77.81 3.4K
12:29 77.81 77.81 77.81 77.81 1.0K
12:30 77.82 77.82 77.81 77.82 3.9K
12:31 77.81 77.81 77.75 77.75 8.2K
12:32 77.76 77.76 77.75 77.75 1.2K
12:33 77.78 77.78 77.67 77.67 6.4K
12:34 77.66 77.68 77.66 77.68 1.7K
12:35 77.66 77.70 77.66 77.69 3.6K
12:36 77.72 77.72 77.71 77.72 1.6K
12:37 77.67 77.69 77.65 77.66 6.9K
12:38 77.67 77.69 77.67 77.69 2.6K
12:39 77.74 77.74 77.74 77.74 1.1K
12:40 77.77 77.82 77.77 77.79 2.3K
12:41 77.79 77.79 77.79 77.79 0.3K
12:42 77.83 77.83 77.83 77.83 0.7K
12:43 77.80 77.84 77.77 77.77 3.1K
12:44 77.79 77.79 77.79 77.79 1.3K
12:45 77.78 77.84 77.77 77.84 2.2K
12:46 77.82 77.84 77.82 77.82 1.2K
12:47 77.82 77.85 77.82 77.85 1.8K
12:48 77.85 77.85 77.81 77.84 2.3K
12:49 77.85 77.85 77.83 77.85 2.8K
12:50 77.85 77.85 77.84 77.84 6.1K
12:51 77.79 77.80 77.78 77.80 2.8K
12:52 77.79 77.83 77.77 77.80 7.5K
12:53 77.80 77.80 77.78 77.80 10.2K
12:54 77.80 77.83 77.80 77.80 1.2K
12:55 77.78 77.82 77.72 77.72 4.6K
12:56 77.75 77.75 77.75 77.75 1.4K
12:57 77.68 77.72 77.68 77.69 3.2K
12:58 77.66 77.68 77.64 77.64 11.6K
12:59 77.63 77.63 77.63 77.63 2.0K
13:00 77.64 77.64 77.64 77.64 1.7K
13:01 77.65 77.66 77.65 77.66 1.4K
13:02 77.63 77.67 77.63 77.64 3.2K
13:03 77.67 77.69 77.67 77.69 1.6K
13:04 77.70 77.70 77.70 77.70 0.3K
13:05 77.70 77.73 77.70 77.73 6.0K
13:07 77.76 77.76 77.74 77.74 1.8K
13:08 77.77 77.77 77.73 77.73 0.9K
13:09 77.73 77.73 77.73 77.72 1.1K
13:10 77.73 77.73 77.73 77.73 1.8K
13:11 77.73 77.77 77.72 77.77 3.6K
13:12 77.82 77.82 77.82 77.82 0.6K
13:13 77.84 77.90 77.84 77.90 0.9K
13:14 77.88 77.91 77.87 77.91 0.9K
13:15 77.91 77.91 77.89 77.89 6.6K
13:16 77.89 77.89 77.88 77.88 2.1K
13:17 77.86 77.88 77.86 77.88 1.3K
13:18 77.88 77.88 77.82 77.82 5.4K
13:19 77.82 77.82 77.78 77.78 4.9K
13:20 77.74 77.75 77.74 77.75 1.1K
13:21 77.75 77.75 77.71 77.71 1.9K
13:22 77.71 77.71 77.71 77.71 2.6K
13:23 77.66 77.66 77.63 77.66 3.0K
13:24 77.66 77.73 77.66 77.73 4.2K
13:25 77.74 77.77 77.74 77.74 22.3K
13:26 77.77 77.77 77.74 77.74 2.3K
13:27 77.78 77.82 77.78 77.82 2.9K
13:28 77.82 77.83 77.82 77.82 1.1K
13:29 77.82 77.82 77.82 77.82 2.1K
13:30 77.82 77.82 77.82 77.82 1.4K
13:31 77.82 77.88 77.82 77.88 2.2K
13:32 77.88 77.91 77.88 77.90 2.5K
13:33 77.88 77.91 77.88 77.90 4.1K
13:34 77.93 77.95 77.93 77.95 0.8K
13:35 77.95 77.97 77.88 77.92 7.0K
13:36 77.92 77.92 77.92 77.92 0.5K
13:37 77.92 77.93 77.88 77.88 3.3K
13:38 77.87 77.90 77.87 77.87 2.2K
13:39 77.90 77.90 77.89 77.89 1.6K
13:40 77.89 77.93 77.89 77.93 2.3K
13:41 77.92 77.92 77.82 77.83 7.6K
13:42 77.84 77.85 77.82 77.85 4.1K
13:43 77.86 77.89 77.86 77.89 1.3K
13:44 77.87 77.87 77.79 77.82 3.4K
13:45 77.82 77.82 77.72 77.74 2.6K
13:46 77.76 77.78 77.74 77.74 1.9K
13:47 77.67 77.67 77.63 77.65 3.3K
13:48 77.66 77.66 77.66 77.66 0.9K
13:49 77.66 77.69 77.66 77.69 1.8K
13:50 77.66 77.66 77.66 77.66 0.8K
13:51 77.66 77.69 77.66 77.66 1.0K
13:52 77.68 77.73 77.68 77.68 1.6K
13:53 77.68 77.74 77.68 77.74 1.0K
13:54 77.68 77.71 77.68 77.68 1.6K
13:55 77.68 77.72 77.67 77.67 2.4K
13:56 77.62 77.67 77.62 77.67 0.8K
13:57 77.70 77.72 77.62 77.72 2.9K
13:58 77.68 77.72 77.68 77.72 0.9K
13:59 77.67 77.71 77.67 77.67 1.1K
14:00 77.67 77.70 77.62 77.68 6.6K
14:01 77.73 77.73 77.70 77.70 11.7K
14:02 77.72 77.73 77.70 77.73 1.8K
14:03 77.81 77.82 77.79 77.80 2.4K
14:04 77.81 77.91 77.81 77.85 4.4K
14:05 77.85 77.89 77.77 77.80 8.0K
14:06 77.78 77.81 77.78 77.80 2.5K
14:07 77.80 77.80 77.80 77.80 0.7K
14:08 77.76 77.79 77.75 77.75 5.2K
14:09 77.76 77.79 77.76 77.79 0.7K
14:10 77.79 77.79 77.79 77.79 0.8K
14:11 77.79 77.79 77.75 77.75 0.9K
14:12 77.79 77.79 77.73 77.73 5.8K
14:13 77.70 77.74 77.70 77.74 1.7K
14:14 77.74 77.74 77.74 77.74 2.2K
14:15 77.74 77.83 77.74 77.83 8.5K
14:16 77.83 77.83 77.83 77.83 0.5K
14:17 77.83 77.89 77.83 77.89 2.9K
14:18 77.91 77.91 77.89 77.89 1.9K
14:19 77.89 77.90 77.86 77.88 2.1K
14:20 77.88 77.89 77.86 77.89 2.5K
14:21 77.88 77.88 77.86 77.88 3.1K
14:23 77.88 77.88 77.88 77.88 1.8K
14:24 77.88 77.90 77.88 77.88 3.5K
14:25 77.88 77.88 77.83 77.83 5.6K
14:26 77.83 77.86 77.82 77.83 0.9K
14:27 77.79 77.85 77.75 77.75 2.8K
14:28 77.77 77.77 77.75 77.75 1.5K
14:29 77.74 77.77 77.74 77.77 2.5K
14:30 77.77 77.79 77.77 77.78 2.9K
14:31 77.78 77.78 77.77 77.78 1.5K
14:32 77.75 77.75 77.74 77.74 3.5K
14:33 77.76 77.78 77.76 77.77 3.9K
14:34 77.78 77.78 77.73 77.76 2.9K
14:35 77.76 77.76 77.73 77.73 1.5K
14:36 77.75 77.75 77.72 77.75 1.1K
14:37 77.70 77.70 77.66 77.66 9.1K
14:38 77.73 77.73 77.73 77.73 4.7K
14:39 77.75 77.75 77.63 77.68 6.0K
14:40 77.67 77.67 77.63 77.63 3.0K
14:41 77.66 77.71 77.66 77.70 3.2K
14:42 77.71 77.74 77.71 77.74 1.7K
14:43 77.71 77.71 77.60 77.60 8.9K
14:44 77.51 77.55 77.51 77.55 5.1K
14:45 77.57 77.64 77.57 77.64 3.7K
14:46 77.64 77.64 77.55 77.55 4.6K
14:47 77.55 77.55 77.55 77.55 7.7K
14:48 77.56 77.57 77.54 77.54 15.0K
14:49 77.57 77.59 77.57 77.58 3.5K
14:50 77.60 77.61 77.59 77.61 2.4K
14:51 77.61 77.61 77.61 77.61 1.4K
14:52 77.61 77.62 77.61 77.62 1.1K
14:53 77.63 77.63 77.57 77.57 3.6K
14:54 77.58 77.58 77.57 77.59 2.4K
14:55 77.57 77.59 77.52 77.52 6.7K
14:56 77.53 77.53 77.49 77.49 1.4K
14:57 77.54 77.54 77.51 77.53 1.9K
14:58 77.50 77.50 77.42 77.47 13.4K
14:59 77.44 77.47 77.41 77.42 7.2K
15:00 77.47 77.47 77.47 77.47 1.1K
15:01 77.49 77.52 77.49 77.50 6.3K
15:02 77.46 77.47 77.43 77.47 5.3K
15:03 77.47 77.54 77.47 77.54 3.5K
15:04 77.54 77.54 77.51 77.51 4.9K
15:05 77.50 77.52 77.48 77.52 3.9K
15:06 77.53 77.53 77.50 77.50 3.8K
15:07 77.49 77.56 77.46 77.56 5.0K
15:08 77.55 77.56 77.55 77.56 2.7K
15:09 77.56 77.56 77.51 77.51 5.2K
15:10 77.51 77.51 77.49 77.49 4.4K
15:11 77.46 77.48 77.46 77.48 1.4K
15:12 77.46 77.46 77.44 77.46 4.4K
15:13 77.48 77.49 77.48 77.49 4.3K
15:14 77.49 77.49 77.49 77.49 1.5K
15:15 77.49 77.55 77.49 77.55 5.4K
15:16 77.60 77.60 77.57 77.58 1.9K
15:17 77.58 77.58 77.55 77.55 3.7K
15:18 77.55 77.60 77.55 77.55 6.1K
15:19 77.51 77.51 77.46 77.46 7.0K
15:20 77.45 77.46 77.45 77.46 3.5K
15:21 77.46 77.46 77.43 77.43 5.2K
15:22 77.44 77.44 77.40 77.44 11.5K
15:23 77.44 77.49 77.43 77.46 16.3K
15:24 77.53 77.53 77.52 77.52 3.8K
15:25 77.54 77.54 77.49 77.50 5.0K
15:26 77.50 77.50 77.48 77.50 2.6K
15:27 77.50 77.50 77.45 77.46 5.9K
15:28 77.46 77.47 77.44 77.47 4.8K
15:29 77.46 77.46 77.43 77.44 5.7K
15:30 77.44 77.44 77.42 77.42 2.9K
15:31 77.42 77.42 77.23 77.23 23.1K
15:32 77.25 77.25 77.21 77.21 3.7K
15:33 77.20 77.24 77.20 77.23 7.6K
15:34 77.23 77.23 77.20 77.21 3.7K
15:35 77.18 77.21 77.12 77.12 8.7K
15:36 77.14 77.15 77.14 77.14 3.5K
15:37 77.15 77.15 77.08 77.08 5.4K
15:38 77.13 77.17 77.13 77.17 13.2K
15:39 77.19 77.22 77.17 77.19 7.3K
15:40 77.18 77.24 77.18 77.20 5.7K
15:41 77.18 77.20 77.17 77.19 4.8K
15:42 77.20 77.20 77.17 77.18 8.0K
15:43 77.20 77.21 77.18 77.18 1.2K
15:44 77.19 77.19 77.16 77.18 7.6K
15:45 77.17 77.19 77.16 77.17 6.7K
15:46 77.16 77.19 77.15 77.17 8.5K
15:47 77.17 77.20 77.15 77.20 10.1K
15:48 77.21 77.23 77.19 77.21 5.3K
15:49 77.21 77.25 77.21 77.25 6.6K
15:50 77.34 77.39 77.28 77.31 20.4K
15:51 77.32 77.43 77.32 77.43 21.1K
15:52 77.40 77.45 77.40 77.40 12.2K
15:53 77.40 77.44 77.40 77.44 15.5K
15:54 77.45 77.45 77.42 77.42 17.0K
15:55 77.45 77.52 77.42 77.47 35.4K
15:56 77.45 77.49 77.44 77.48 21.1K
15:57 77.48 77.48 77.45 77.44 28.0K
15:58 77.43 77.43 77.39 77.42 35.6K
15:59 77.42 77.48 77.42 77.46 424.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available