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