Print

Quotes and Market Data

Find a quote

BOARDWALK REAL ESTATE INVESTMENT TRUST

64.95 Down -0.42 (-0.65 %)

Delayed : 2025/02/06 16:00:01

  • Previous close $65.37
  • Opening $65.37
  • Price Ask $64.77
  • Price Bid $64.77
  • Size Bid 1
  • Size Ask 1
  • Today High $65.73
  • Today Low $64.83
  • 52 Weeks High $91.81
  • 52 Weeks Low $59.53
  • Volume 162,349

Fundamentals

  • P/E Ratio : 4.56
  • Earnings/Share : 5.39
  • Dividends/Share : $0.12
  • Current Div. Yield : 2.22
  • Market Cap (M) : 3,501.44
  • Shares Out (M) : 53.91
  • Exchange : XTSE
  • Ex Dividend Date : 2025/02/28

Intraday history

Hour Last Change High Low Volume
04:00 PM $64.95 Down $ -0.03 $64.95 $64.95 6,500
03:59 PM $64.98 Up $0.01 $64.98 $64.93 1,600
03:58 PM $64.97 Up $0.01 $64.97 $64.96 1,400
03:57 PM $64.96 Up $0.03 $64.96 $64.92 3,400
03:56 PM $64.93 Down $ -0.04 $64.96 $64.93 900
03:55 PM $64.97 Up $0.03 $64.97 $64.95 1,500
03:54 PM $64.94 Down $ -0.05 $64.95 $64.94 500
03:53 PM $64.99 Down $ -0.01 $64.99 $64.99 100
03:52 PM $65.00 Up $0.00 $65.00 $64.95 800
03:51 PM $65.00 Up $0.01 $65.00 $64.99 900
03:50 PM $64.99 Up $0.01 $64.99 $64.95 500
03:49 PM $64.98 Up $0.04 $64.98 $64.97 800
03:48 PM $64.94 Down $ -0.07 $64.99 $64.94 400
03:47 PM $65.01 Up $0.06 $65.01 $65.00 300
03:46 PM $64.96 Down $ -0.06 $64.97 $64.96 700
03:45 PM $65.02 Down $ -0.02 $65.04 $65.02 1,000
03:44 PM $65.04 Down $ -0.02 $65.04 $65.04 100
03:43 PM $65.06 Up $0.00 $65.06 $65.03 800
03:42 PM $65.06 Down $ -0.01 $65.08 $65.06 500
03:40 PM $65.07 Down $ -0.03 $65.07 $65.07 200
03:40 PM $65.07 Up $0.00 $65.07 $65.07 0
03:39 PM $65.10 Down $0.00 $65.10 $65.10 700
03:38 PM $65.10 Up $0.00 $65.11 $65.10 1,000
03:36 PM $65.10 Up $0.07 $65.10 $65.10 100
03:36 PM $65.10 Up $0.00 $65.10 $65.10 0
03:35 PM $65.03 Up $0.02 $65.03 $65.01 1,300
03:34 PM $65.01 Up $0.03 $65.02 $65.00 1,000
03:33 PM $64.99 Up $0.02 $64.99 $64.99 100
03:32 PM $64.97 Down $ -0.06 $64.97 $64.97 100
03:31 PM $65.03 Down $ -0.10 $65.09 $65.03 200
03:30 PM $65.13 Down $ -0.01 $65.13 $65.13 200
03:29 PM $65.14 Down $0.00 $65.14 $65.14 200
03:28 PM $65.15 Down $ -0.03 $65.19 $65.15 700
03:27 PM $65.17 Down $ -0.03 $65.17 $65.17 100
03:25 PM $65.20 Up $0.00 $65.20 $65.20 100
03:25 PM $65.20 Up $0.00 $65.20 $65.20 0
03:24 PM $65.20 Up $0.00 $65.20 $65.20 100
03:23 PM $65.20 Down $ -0.02 $65.20 $65.17 400
03:21 PM $65.22 Down $0.00 $65.22 $65.22 100
03:21 PM $65.22 Up $0.00 $65.22 $65.22 0
03:20 PM $65.22 Up $0.00 $65.23 $65.22 1,200
03:18 PM $65.22 Down $ -0.02 $65.25 $65.22 500
03:18 PM $65.22 Up $0.00 $65.25 $65.22 0
03:16 PM $65.24 Up $0.01 $65.24 $65.24 100
03:16 PM $65.24 Up $0.00 $65.24 $65.24 0
03:14 PM $65.23 Up $0.00 $65.23 $65.23 100
03:14 PM $65.23 Up $0.00 $65.23 $65.23 0
03:13 PM $65.23 Up $0.02 $65.23 $65.21 400
03:11 PM $65.21 Up $0.00 $65.21 $65.21 200
03:11 PM $65.21 Up $0.00 $65.21 $65.21 0
03:09 PM $65.21 Down $ -0.01 $65.21 $65.20 500
03:09 PM $65.21 Up $0.00 $65.21 $65.20 0
03:06 PM $65.22 Up $0.05 $65.22 $65.22 100
03:06 PM $65.22 Up $0.00 $65.22 $65.22 0
03:06 PM $65.22 Up $0.00 $65.22 $65.22 0
03:04 PM $65.17 Up $0.02 $65.17 $65.12 1,000
03:04 PM $65.17 Up $0.00 $65.17 $65.12 0
03:03 PM $65.15 Up $0.02 $65.15 $65.15 100
03:02 PM $65.13 Up $0.00 $65.13 $65.13 200
03:01 PM $65.13 Up $0.01 $65.13 $65.13 100
03:00 PM $65.12 Up $0.00 $65.13 $65.12 500
02:59 PM $65.12 Down $ -0.01 $65.13 $65.12 200
02:58 PM $65.13 Down $ -0.01 $65.14 $65.13 300
02:57 PM $65.14 Up $0.04 $65.14 $65.11 400
02:56 PM $65.10 Down $ -0.09 $65.17 $65.10 400
02:55 PM $65.19 Up $0.02 $65.20 $65.19 400
02:54 PM $65.18 Up $0.00 $65.19 $65.17 300
02:53 PM $65.17 Up $0.03 $65.17 $65.17 100
02:51 PM $65.14 Down $ -0.05 $65.14 $65.14 100
02:51 PM $65.14 Up $0.00 $65.14 $65.14 0
02:49 PM $65.19 Up $0.03 $65.19 $65.19 200
02:49 PM $65.19 Up $0.00 $65.19 $65.19 0
02:48 PM $65.16 Down $ -0.07 $65.16 $65.16 100
02:45 PM $65.23 Down $ -0.03 $65.24 $65.23 300
02:45 PM $65.23 Up $0.00 $65.24 $65.23 0
02:45 PM $65.23 Up $0.00 $65.24 $65.23 0
02:43 PM $65.26 Up $0.00 $65.26 $65.26 100
02:43 PM $65.26 Up $0.00 $65.26 $65.26 0
02:42 PM $65.26 Up $0.02 $65.26 $65.26 200
02:40 PM $65.24 Down $ -0.05 $65.24 $65.24 100
02:40 PM $65.24 Up $0.00 $65.24 $65.24 0
02:38 PM $65.29 Down $ -0.03 $65.29 $65.29 100
02:38 PM $65.29 Up $0.00 $65.29 $65.29 0
02:37 PM $65.32 Up $0.03 $65.34 $65.32 800
02:36 PM $65.29 Up $0.03 $65.29 $65.26 1,300
02:35 PM $65.27 Down $ -0.03 $65.27 $65.27 100
02:34 PM $65.30 Down $ -0.02 $65.30 $65.30 200
02:32 PM $65.32 Down $ -0.03 $65.35 $65.32 500
02:32 PM $65.32 Up $0.00 $65.35 $65.32 0
02:31 PM $65.35 Up $0.01 $65.35 $65.34 1,100
02:30 PM $65.34 Down $ -0.03 $65.35 $65.34 500
02:29 PM $65.37 Down $ -0.03 $65.37 $65.37 100
02:28 PM $65.40 Up $0.12 $65.40 $65.30 11,300
02:27 PM $65.29 Down $ -0.03 $65.30 $65.28 500
02:26 PM $65.32 Up $0.01 $65.32 $65.32 100
02:25 PM $65.31 Down $ -0.02 $65.31 $65.31 100
02:24 PM $65.33 Up $0.00 $65.33 $65.33 100
02:21 PM $65.33 Down $ -0.01 $65.35 $65.33 200
02:21 PM $65.33 Up $0.00 $65.35 $65.33 0
02:21 PM $65.33 Up $0.00 $65.35 $65.33 0
02:19 PM $65.34 Down $ -0.02 $65.34 $65.34 100
02:19 PM $65.34 Up $0.00 $65.34 $65.34 0
02:17 PM $65.36 Down $ -0.01 $65.38 $65.36 200
02:17 PM $65.36 Up $0.00 $65.38 $65.36 0
02:16 PM $65.37 Down $ -0.04 $65.37 $65.37 100
02:14 PM $65.41 Up $0.17 $65.41 $65.31 1,400
02:14 PM $65.41 Up $0.00 $65.41 $65.31 0
02:11 PM $65.24 Up $0.04 $65.24 $65.21 1,100
02:11 PM $65.24 Up $0.00 $65.24 $65.21 0
02:11 PM $65.24 Up $0.00 $65.24 $65.21 0
02:10 PM $65.20 Up $0.00 $65.20 $65.17 1,100
02:09 PM $65.20 Up $0.01 $65.20 $65.20 1,400
02:08 PM $65.20 Down $ -0.01 $65.21 $65.19 800
02:06 PM $65.20 Down $ -0.01 $65.20 $65.20 100
02:06 PM $65.20 Up $0.00 $65.20 $65.20 0
02:05 PM $65.21 Down $ -0.03 $65.21 $65.21 300
02:02 PM $65.24 Down $ -0.01 $65.24 $65.24 100
02:02 PM $65.24 Up $0.00 $65.24 $65.24 0
02:02 PM $65.24 Up $0.00 $65.24 $65.24 0
02:01 PM $65.25 Up $0.01 $65.25 $65.25 500
02:00 PM $65.24 Down $ -0.03 $65.25 $65.24 400
01:57 PM $65.27 Up $0.03 $65.27 $65.27 100
01:57 PM $65.27 Up $0.00 $65.27 $65.27 0
01:57 PM $65.27 Up $0.00 $65.27 $65.27 0
01:56 PM $65.24 Down $ -0.02 $65.28 $65.24 200
01:53 PM $65.26 Up $0.00 $65.31 $65.26 800
01:53 PM $65.26 Up $0.00 $65.31 $65.26 0
01:53 PM $65.26 Up $0.00 $65.31 $65.26 0
01:52 PM $65.26 Up $0.03 $65.26 $65.24 600
01:51 PM $65.23 Up $0.00 $65.23 $65.23 100
01:50 PM $65.23 Up $0.01 $65.23 $65.23 300
01:47 PM $65.22 Up $0.03 $65.24 $65.21 1,100
01:47 PM $65.22 Up $0.00 $65.24 $65.21 0
01:47 PM $65.22 Up $0.00 $65.24 $65.21 0
01:45 PM $65.20 Down $ -0.02 $65.21 $65.20 400
01:45 PM $65.20 Up $0.00 $65.21 $65.20 0
01:44 PM $65.21 Down $ -0.03 $65.21 $65.21 100
01:41 PM $65.24 Up $0.00 $65.24 $65.24 100
01:41 PM $65.24 Up $0.00 $65.24 $65.24 0
01:41 PM $65.24 Up $0.00 $65.24 $65.24 0
01:39 PM $65.24 Down $ -0.03 $65.24 $65.24 200
01:39 PM $65.24 Up $0.00 $65.24 $65.24 0
01:38 PM $65.27 Down $ -0.03 $65.28 $65.27 300
01:37 PM $65.30 Up $0.00 $65.30 $65.30 100
01:35 PM $65.30 Up $0.03 $65.30 $65.30 200
01:35 PM $65.30 Up $0.00 $65.30 $65.30 0
01:34 PM $65.27 Up $0.05 $65.27 $65.27 300
01:32 PM $65.22 Up $0.02 $65.23 $65.21 1,200
01:32 PM $65.22 Up $0.00 $65.23 $65.21 0
01:30 PM $65.20 Down $ -0.01 $65.20 $65.19 1,700
01:30 PM $65.20 Up $0.00 $65.20 $65.19 0
01:27 PM $65.21 Up $0.00 $65.21 $65.21 200
01:27 PM $65.21 Up $0.00 $65.21 $65.21 0
01:27 PM $65.21 Up $0.00 $65.21 $65.21 0
01:26 PM $65.21 Up $0.00 $65.22 $65.21 600
01:22 PM $65.21 Up $0.01 $65.21 $65.20 800
01:22 PM $65.21 Up $0.00 $65.21 $65.20 0
01:22 PM $65.21 Up $0.00 $65.21 $65.20 0
01:22 PM $65.21 Up $0.00 $65.21 $65.20 0
01:21 PM $65.20 Up $0.03 $65.20 $65.18 400
01:20 PM $65.17 Down $ -0.02 $65.21 $65.17 1,300
01:19 PM $65.19 Down $ -0.01 $65.19 $65.19 100
01:18 PM $65.20 Down $ -0.02 $65.20 $65.19 300
01:17 PM $65.22 Up $0.05 $65.22 $65.16 500
01:16 PM $65.17 Up $0.04 $65.17 $65.16 400
01:15 PM $65.13 Up $0.02 $65.13 $65.11 500
01:13 PM $65.11 Up $0.02 $65.11 $65.11 100
01:13 PM $65.11 Up $0.00 $65.11 $65.11 0
01:11 PM $65.09 Up $0.06 $65.09 $65.05 1,400
01:11 PM $65.09 Up $0.00 $65.09 $65.05 0
01:09 PM $65.03 Up $0.05 $65.03 $65.00 400
01:09 PM $65.03 Up $0.00 $65.03 $65.00 0
01:08 PM $64.98 Down $ -0.03 $64.98 $64.98 100
01:07 PM $65.01 Down $ -0.09 $65.01 $65.01 100
01:02 PM $65.10 Down $ -0.01 $65.10 $65.10 300
01:02 PM $65.10 Up $0.00 $65.10 $65.10 0
01:02 PM $65.10 Up $0.00 $65.10 $65.10 0
01:02 PM $65.10 Up $0.00 $65.10 $65.10 0
01:02 PM $65.10 Up $0.00 $65.10 $65.10 0
01:00 PM $65.11 Up $0.01 $65.11 $65.11 100
01:00 PM $65.11 Up $0.00 $65.11 $65.11 0
12:59 PM $65.10 Up $0.02 $65.11 $65.10 400
12:56 PM $65.08 Up $0.09 $65.09 $65.02 1,200
12:56 PM $65.08 Up $0.00 $65.09 $65.02 0
12:56 PM $65.08 Up $0.00 $65.09 $65.02 0
12:55 PM $64.99 Down $ -0.18 $65.11 $64.95 1,500
12:54 PM $65.17 Up $0.01 $65.21 $65.17 1,800
12:52 PM $65.16 Up $0.04 $65.16 $65.14 200
12:52 PM $65.16 Up $0.00 $65.16 $65.14 0
12:51 PM $65.12 Down $ -0.01 $65.14 $65.12 200
12:49 PM $65.13 Down $ -0.07 $65.15 $65.13 200
12:49 PM $65.13 Up $0.00 $65.15 $65.13 0
12:48 PM $65.20 Up $0.12 $65.20 $65.10 1,200
12:47 PM $65.08 Down $ -0.01 $65.08 $65.08 100
12:46 PM $65.09 Up $0.03 $65.09 $65.09 100
12:44 PM $65.06 Up $0.02 $65.06 $65.06 200
12:44 PM $65.06 Up $0.00 $65.06 $65.06 0
12:43 PM $65.04 Up $0.01 $65.04 $65.04 200
12:42 PM $65.03 Up $0.04 $65.03 $65.03 100
12:40 PM $64.99 Down $ -0.02 $64.99 $64.99 100
12:40 PM $64.99 Up $0.00 $64.99 $64.99 0
12:39 PM $65.01 Down $ -0.07 $65.07 $65.01 400
12:37 PM $65.08 Up $0.02 $65.08 $65.08 300
12:37 PM $65.08 Up $0.00 $65.08 $65.08 0
12:34 PM $65.06 Down $ -0.01 $65.07 $65.06 200
12:34 PM $65.06 Up $0.00 $65.07 $65.06 0
12:34 PM $65.06 Up $0.00 $65.07 $65.06 0
12:33 PM $65.07 Up $0.03 $65.07 $65.06 600
12:32 PM $65.04 Up $0.06 $65.04 $65.04 100
12:27 PM $64.98 Up $0.00 $65.02 $64.98 300
12:27 PM $64.98 Up $0.00 $65.02 $64.98 0
12:27 PM $64.98 Up $0.00 $65.02 $64.98 0
12:27 PM $64.98 Up $0.00 $65.02 $64.98 0
12:27 PM $64.98 Up $0.00 $65.02 $64.98 0
12:24 PM $64.98 Down $ -0.08 $64.98 $64.98 100
12:24 PM $64.98 Up $0.00 $64.98 $64.98 0
12:24 PM $64.98 Up $0.00 $64.98 $64.98 0
12:23 PM $65.06 Up $0.07 $65.06 $65.01 800
12:21 PM $64.99 Up $0.01 $65.01 $64.99 700
12:21 PM $64.99 Up $0.00 $65.01 $64.99 0
12:18 PM $64.98 Up $0.03 $64.98 $64.96 1,000
12:18 PM $64.98 Up $0.00 $64.98 $64.96 0
12:18 PM $64.98 Up $0.00 $64.98 $64.96 0
12:17 PM $64.95 Up $0.03 $64.95 $64.95 100
12:15 PM $64.92 Up $0.00 $64.93 $64.92 200
12:15 PM $64.92 Up $0.00 $64.93 $64.92 0
12:12 PM $64.92 Down $ -0.02 $64.92 $64.92 100
12:12 PM $64.92 Up $0.00 $64.92 $64.92 0
12:12 PM $64.92 Up $0.00 $64.92 $64.92 0
12:09 PM $64.94 Up $0.03 $64.96 $64.92 1,300
12:09 PM $64.94 Up $0.00 $64.96 $64.92 0
12:09 PM $64.94 Up $0.00 $64.96 $64.92 0
12:08 PM $64.91 Up $0.03 $64.92 $64.91 400
12:07 PM $64.88 Down $ -0.01 $64.88 $64.88 100
12:06 PM $64.89 Up $0.03 $64.89 $64.85 1,000
12:04 PM $64.86 Up $0.00 $64.86 $64.86 100
12:04 PM $64.86 Up $0.00 $64.86 $64.86 0
12:02 PM $64.86 Up $0.03 $64.86 $64.86 100
12:02 PM $64.86 Up $0.00 $64.86 $64.86 0
12:01 PM $64.83 Down $ -0.03 $64.83 $64.83 100
11:59 AM $64.86 Down $ -0.03 $64.88 $64.86 200
11:59 AM $64.86 Up $0.00 $64.88 $64.86 0
11:57 AM $64.89 Down $ -0.08 $64.89 $64.89 200
11:57 AM $64.89 Up $0.00 $64.89 $64.89 0
11:56 AM $64.97 Up $0.08 $64.97 $64.90 900
11:55 AM $64.89 Down $ -0.16 $65.01 $64.89 1,100
11:54 AM $65.05 Down $ -0.09 $65.05 $65.05 100
11:53 AM $65.14 Down $ -0.16 $65.23 $65.14 300
11:52 AM $65.30 Down $ -0.07 $65.37 $65.30 300
11:51 AM $65.37 Down $ -0.05 $65.37 $65.37 100
11:50 AM $65.42 Down $ -0.06 $65.45 $65.42 200
11:49 AM $65.48 Up $0.01 $65.48 $65.48 100
11:48 AM $65.47 Up $0.02 $65.47 $65.47 100
11:46 AM $65.45 Up $0.00 $65.52 $65.45 4,800
11:46 AM $65.45 Up $0.00 $65.52 $65.45 0
11:44 AM $65.45 Up $0.07 $65.45 $65.36 900
11:44 AM $65.45 Up $0.00 $65.45 $65.36 0
11:41 AM $65.38 Up $0.13 $65.38 $65.26 700
11:41 AM $65.38 Up $0.00 $65.38 $65.26 0
11:41 AM $65.38 Up $0.00 $65.38 $65.26 0
11:40 AM $65.25 Up $0.05 $65.26 $65.24 500
11:39 AM $65.20 Up $0.00 $65.20 $65.20 100
11:38 AM $65.20 Up $0.00 $65.20 $65.20 100
11:37 AM $65.20 Down $ -0.02 $65.20 $65.20 200
11:35 AM $65.22 Up $0.04 $65.22 $65.21 500
11:35 AM $65.22 Up $0.00 $65.22 $65.21 0
11:34 AM $65.18 Up $0.05 $65.18 $65.17 400
11:33 AM $65.13 Up $0.01 $65.13 $65.13 200
11:29 AM $65.12 Up $0.01 $65.17 $65.12 500
11:29 AM $65.12 Up $0.00 $65.17 $65.12 0
11:29 AM $65.12 Up $0.00 $65.17 $65.12 0
11:29 AM $65.12 Up $0.00 $65.17 $65.12 0
11:27 AM $65.11 Down $ -0.04 $65.11 $65.11 100
11:27 AM $65.11 Up $0.00 $65.11 $65.11 0
11:26 AM $65.15 Up $0.11 $65.15 $65.12 1,000
11:23 AM $65.04 Down $ -0.05 $65.04 $65.04 100
11:23 AM $65.04 Up $0.00 $65.04 $65.04 0
11:23 AM $65.04 Up $0.00 $65.04 $65.04 0
11:22 AM $65.09 Down $ -0.05 $65.14 $65.09 200
11:19 AM $65.14 Up $0.00 $65.14 $65.14 100
11:19 AM $65.14 Up $0.00 $65.14 $65.14 0
11:19 AM $65.14 Up $0.00 $65.14 $65.14 0
11:17 AM $65.14 Down $ -0.06 $65.19 $65.14 200
11:17 AM $65.14 Up $0.00 $65.19 $65.14 0
11:16 AM $65.20 Up $0.01 $65.20 $65.20 100
11:14 AM $65.19 Down $ -0.02 $65.19 $65.19 100
11:14 AM $65.19 Up $0.00 $65.19 $65.19 0
11:13 AM $65.21 Down $ -0.02 $65.21 $65.21 200
11:12 AM $65.23 Down $ -0.03 $65.23 $65.23 100
11:10 AM $65.26 Down $ -0.01 $65.26 $65.26 100
11:10 AM $65.26 Up $0.00 $65.26 $65.26 0
11:08 AM $65.27 Up $0.11 $65.27 $65.21 400
11:08 AM $65.27 Up $0.00 $65.27 $65.21 0
11:07 AM $65.16 Up $0.04 $65.17 $65.13 900
11:06 AM $65.12 Up $0.00 $65.12 $65.12 100
11:04 AM $65.12 Up $0.00 $65.18 $65.12 600
11:04 AM $65.12 Up $0.00 $65.18 $65.12 0
11:03 AM $65.12 Up $0.03 $65.12 $65.11 600
11:02 AM $65.09 Down $ -0.02 $65.09 $65.09 100
11:01 AM $65.11 Up $0.21 $65.11 $64.95 2,400
11:00 AM $64.90 Down $ -0.10 $64.90 $64.90 100
10:59 AM $65.00 Down $ -0.10 $65.04 $65.00 700
10:58 AM $65.10 Up $0.00 $65.10 $65.10 10,100
10:57 AM $65.10 Down $ -0.03 $65.10 $65.10 300
10:56 AM $65.13 Down $ -0.05 $65.14 $65.13 400
10:55 AM $65.18 Up $0.04 $65.18 $65.18 400
10:53 AM $65.14 Up $0.03 $65.14 $65.14 200
10:53 AM $65.14 Up $0.00 $65.14 $65.14 0
10:52 AM $65.11 Down $ -0.01 $65.11 $65.11 100
10:51 AM $65.12 Down $ -0.05 $65.18 $65.12 1,000
10:48 AM $65.17 Down $ -0.08 $65.17 $65.17 100
10:48 AM $65.17 Up $0.00 $65.17 $65.17 0
10:48 AM $65.17 Up $0.00 $65.17 $65.17 0
10:46 AM $65.25 Down $ -0.07 $65.32 $65.25 1,900
10:46 AM $65.25 Up $0.00 $65.32 $65.25 0
10:44 AM $65.32 Up $0.01 $65.35 $65.32 700
10:44 AM $65.32 Up $0.00 $65.35 $65.32 0
10:43 AM $65.31 Up $0.00 $65.31 $65.31 100
10:42 AM $65.31 Up $0.04 $65.32 $65.27 600
10:39 AM $65.27 Down $ -0.03 $65.30 $65.27 300
10:39 AM $65.27 Up $0.00 $65.30 $65.27 0
10:39 AM $65.27 Up $0.00 $65.30 $65.27 0
10:38 AM $65.30 Up $0.03 $65.30 $65.30 100
10:36 AM $65.27 Up $0.03 $65.28 $65.26 300
10:36 AM $65.27 Up $0.00 $65.28 $65.26 0
10:35 AM $65.24 Up $0.03 $65.24 $65.21 700
10:33 AM $65.21 Up $0.10 $65.21 $65.11 1,000
10:33 AM $65.21 Up $0.00 $65.21 $65.11 0
10:32 AM $65.11 Up $0.00 $65.12 $65.11 400
10:30 AM $65.11 Down $ -0.04 $65.15 $65.11 300
10:30 AM $65.11 Up $0.00 $65.15 $65.11 0
10:29 AM $65.15 Down $ -0.01 $65.15 $65.15 100
10:28 AM $65.16 Down $ -0.03 $65.16 $65.16 500
10:27 AM $65.19 Up $0.00 $65.19 $65.19 100
10:26 AM $65.19 Up $0.09 $65.19 $65.16 900
10:25 AM $65.10 Down $ -0.09 $65.11 $65.08 8,800
10:24 AM $65.19 Up $0.00 $65.19 $65.19 100
10:23 AM $65.19 Up $0.01 $65.19 $65.13 600
10:20 AM $65.18 Down $ -0.01 $65.24 $65.18 400
10:20 AM $65.18 Up $0.00 $65.24 $65.18 0
10:20 AM $65.18 Up $0.00 $65.24 $65.18 0
10:19 AM $65.19 Up $0.07 $65.19 $65.19 100
10:17 AM $65.12 Down $ -0.10 $65.22 $65.12 600
10:17 AM $65.12 Up $0.00 $65.22 $65.12 0
10:16 AM $65.22 Down $ -0.01 $65.22 $65.22 100
10:15 AM $65.23 Up $0.05 $65.23 $65.21 200
10:14 AM $65.18 Up $0.08 $65.19 $65.10 1,000
10:12 AM $65.10 Up $0.00 $65.13 $65.10 1,900
10:12 AM $65.10 Up $0.00 $65.13 $65.10 0
10:11 AM $65.10 Up $0.00 $65.11 $65.10 3,900
10:09 AM $65.10 Down $ -0.07 $65.17 $65.10 900
10:09 AM $65.10 Up $0.00 $65.17 $65.10 0
10:06 AM $65.17 Down $ -0.02 $65.19 $65.17 200
10:06 AM $65.17 Up $0.00 $65.19 $65.17 0
10:06 AM $65.17 Up $0.00 $65.19 $65.17 0
10:03 AM $65.19 Down $ -0.09 $65.29 $65.19 400
10:03 AM $65.19 Up $0.00 $65.29 $65.19 0
10:03 AM $65.19 Up $0.00 $65.29 $65.19 0
10:02 AM $65.28 Up $0.00 $65.28 $65.28 100
10:01 AM $65.28 Up $0.09 $65.28 $65.28 200
10:00 AM $65.19 Up $0.01 $65.19 $65.19 100
09:56 AM $65.18 Down $ -0.06 $65.18 $65.18 100
09:56 AM $65.18 Up $0.00 $65.18 $65.18 0
09:56 AM $65.18 Up $0.00 $65.18 $65.18 0
09:56 AM $65.18 Up $0.00 $65.18 $65.18 0
09:55 AM $65.24 Down $ -0.02 $65.24 $65.24 100
09:54 AM $65.26 Down $ -0.10 $65.30 $65.26 500
09:51 AM $65.36 Down $ -0.02 $65.36 $65.32 900
09:51 AM $65.36 Up $0.00 $65.36 $65.32 0
09:51 AM $65.36 Up $0.00 $65.36 $65.32 0
09:50 AM $65.38 Down $ -0.04 $65.40 $65.38 200
09:49 AM $65.42 Down $ -0.02 $65.54 $65.42 800
09:48 AM $65.44 Up $0.05 $65.44 $65.38 900
09:47 AM $65.39 Up $0.05 $65.39 $65.39 500
09:43 AM $65.34 Up $0.11 $65.39 $65.27 1,100
09:43 AM $65.34 Up $0.00 $65.39 $65.27 0
09:43 AM $65.34 Up $0.00 $65.39 $65.27 0
09:43 AM $65.34 Up $0.00 $65.39 $65.27 0
09:41 AM $65.23 Down $ -0.12 $65.30 $65.23 300
09:41 AM $65.23 Up $0.00 $65.30 $65.23 0
09:40 AM $65.35 Down $ -0.04 $65.37 $65.35 300
09:36 AM $65.39 Down $ -0.21 $65.41 $65.39 300
09:36 AM $65.39 Up $0.00 $65.41 $65.39 0
09:36 AM $65.39 Up $0.00 $65.41 $65.39 0
09:36 AM $65.39 Up $0.00 $65.41 $65.39 0
09:34 AM $65.60 Down $ -0.01 $65.73 $65.59 300
09:34 AM $65.60 Up $0.00 $65.73 $65.59 0
09:30 AM $65.61 Up $0.24 $65.61 $65.37 700
09:30 AM $65.61 Up $0.00 $65.61 $65.37 0
09:30 AM $65.61 Up $0.00 $65.61 $65.37 0
09:30 AM $65.61 Up $0.00 $65.61 $65.37 0
Previous close $65.37

One month history

Date Closing Opening High Low Volume
06-02-2025 $64.95 $64.83 $65.41 $64.83 93,000
05-02-2025 $65.37 $65.02 $65.46 $64.64 138,300
04-02-2025 $63.94 $63.95 $64.22 $63.38 109,900
03-02-2025 $62.69 $62.45 $62.89 $62.19 106,000
31-01-2025 $62.65 $63.00 $63.12 $62.52 91,700
30-01-2025 $62.82 $62.76 $63.59 $62.73 146,600
29-01-2025 $61.69 $62.07 $62.12 $61.18 148,200
28-01-2025 $63.62 $63.19 $63.75 $63.10 265,100
27-01-2025 $62.07 $62.02 $62.31 $61.87 45,700
24-01-2025 $62.02 $62.21 $62.37 $61.86 81,300
23-01-2025 $61.51 $61.31 $61.91 $61.29 116,400
22-01-2025 $61.14 $60.60 $61.21 $60.57 156,800
21-01-2025 $60.61 $60.62 $60.92 $60.29 140,700
20-01-2025 $60.84 $60.69 $60.87 $60.40 113,000
17-01-2025 $60.42 $61.07 $61.25 $60.41 106,000
16-01-2025 $61.43 $61.69 $61.84 $61.38 59,800
15-01-2025 $61.91 $62.28 $62.40 $61.82 119,700
14-01-2025 $61.11 $61.52 $61.90 $61.00 141,700
13-01-2025 $61.80 $61.24 $61.94 $61.14 102,800
10-01-2025 $61.75 $62.29 $62.29 $61.58 69,900
09-01-2025 $62.55 $62.63 $62.82 $62.49 42,400
08-01-2025 $62.67 $63.22 $63.30 $62.63 68,600
07-01-2025 $63.22 $64.02 $64.02 $62.99 78,300
06-01-2025 $64.91 $65.25 $65.56 $64.91 51,700
03-01-2025 $65.28 $65.71 $65.92 $65.20 51,400
02-01-2025 $64.46 $64.56 $65.00 $64.26 106,200
31-12-2024 $64.25 $64.08 $64.41 $63.57 104,900
30-12-2024 $63.30 $63.55 $63.65 $63.23 58,500
27-12-2024 $63.62 $63.28 $63.72 $63.22 137,800
24-12-2024 $63.79 $63.77 $63.83 $63.61 6,900
Graphs are not available, please refer to the detailed table
Back to top