Find a quote
FIRST MAJESTIC SILVER CORP
21.10 Up 2.15 (10.19 %)
Delayed : 2025/11/28 17:40:00
- Previous close $18.95
- Opening $19.53
- Today High $21.35
- Today Low $19.38
- Price Bid $21.07
- Price Ask $21.07
- 52 Weeks High $22.02
- 52 Weeks Low $7.40
- Size Bid 2
- Size Ask 3
- Volume 2,441,826
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $21.10 | Up $0.00 | $21.10 | $21.10 | 69,200 |
| 03:59 PM | $21.10 | Down $ -0.01 | $21.11 | $21.08 | 12,500 |
| 03:58 PM | $21.11 | Down $0.00 | $21.12 | $21.11 | 4,800 |
| 03:57 PM | $21.12 | Up $0.00 | $21.12 | $21.11 | 10,300 |
| 03:56 PM | $21.11 | Up $0.02 | $21.11 | $21.10 | 14,300 |
| 03:55 PM | $21.10 | Up $0.02 | $21.10 | $21.09 | 3,300 |
| 03:54 PM | $21.08 | Down $ -0.02 | $21.10 | $21.08 | 11,600 |
| 03:53 PM | $21.10 | Up $0.01 | $21.10 | $21.10 | 1,000 |
| 03:51 PM | $21.09 | Down $0.00 | $21.10 | $21.09 | 200 |
| 03:51 PM | $21.09 | Up $0.00 | $21.10 | $21.09 | 0 |
| 03:50 PM | $21.10 | Up $0.00 | $21.10 | $21.08 | 6,300 |
| 03:49 PM | $21.09 | Up $0.00 | $21.09 | $21.08 | 3,000 |
| 03:48 PM | $21.09 | Up $0.00 | $21.09 | $21.09 | 600 |
| 03:47 PM | $21.09 | Up $0.00 | $21.09 | $21.08 | 600 |
| 03:46 PM | $21.09 | Down $0.00 | $21.09 | $21.09 | 1,900 |
| 03:45 PM | $21.09 | Down $0.00 | $21.09 | $21.09 | 100 |
| 03:44 PM | $21.10 | Up $0.00 | $21.10 | $21.10 | 2,300 |
| 03:41 PM | $21.09 | Up $0.00 | $21.10 | $21.09 | 2,500 |
| 03:41 PM | $21.09 | Up $0.00 | $21.10 | $21.09 | 0 |
| 03:41 PM | $21.09 | Up $0.00 | $21.10 | $21.09 | 0 |
| 03:40 PM | $21.09 | Down $ -0.01 | $21.10 | $21.09 | 4,700 |
| 03:39 PM | $21.10 | Up $0.00 | $21.10 | $21.10 | 700 |
| 03:38 PM | $21.10 | Down $ -0.01 | $21.11 | $21.10 | 6,000 |
| 03:37 PM | $21.11 | Up $0.00 | $21.12 | $21.10 | 900 |
| 03:35 PM | $21.11 | Down $0.00 | $21.11 | $21.11 | 400 |
| 03:35 PM | $21.11 | Up $0.00 | $21.11 | $21.11 | 0 |
| 03:34 PM | $21.11 | Up $0.00 | $21.12 | $21.11 | 2,300 |
| 03:33 PM | $21.11 | Down $0.00 | $21.11 | $21.09 | 3,500 |
| 03:31 PM | $21.11 | Down $ -0.02 | $21.12 | $21.11 | 1,700 |
| 03:31 PM | $21.11 | Up $0.00 | $21.12 | $21.11 | 0 |
| 03:30 PM | $21.13 | Up $0.01 | $21.13 | $21.12 | 2,700 |
| 03:29 PM | $21.12 | Up $0.00 | $21.12 | $21.12 | 100 |
| 03:28 PM | $21.12 | Up $0.00 | $21.12 | $21.12 | 100 |
| 03:27 PM | $21.12 | Up $0.00 | $21.12 | $21.12 | 600 |
| 03:26 PM | $21.12 | Up $0.04 | $21.12 | $21.10 | 4,600 |
| 03:25 PM | $21.09 | Up $0.01 | $21.10 | $21.08 | 1,800 |
| 03:24 PM | $21.08 | Down $ -0.03 | $21.10 | $21.08 | 4,700 |
| 03:23 PM | $21.11 | Up $0.02 | $21.11 | $21.09 | 4,100 |
| 03:22 PM | $21.09 | Up $0.01 | $21.09 | $21.08 | 1,000 |
| 03:21 PM | $21.08 | Down $ -0.04 | $21.12 | $21.07 | 14,900 |
| 03:20 PM | $21.12 | Up $0.01 | $21.12 | $21.12 | 3,200 |
| 03:19 PM | $21.11 | Down $ -0.01 | $21.13 | $21.11 | 1,600 |
| 03:17 PM | $21.12 | Down $ -0.01 | $21.13 | $21.12 | 900 |
| 03:17 PM | $21.12 | Up $0.00 | $21.13 | $21.12 | 0 |
| 03:16 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 300 |
| 03:15 PM | $21.13 | Down $ -0.01 | $21.13 | $21.13 | 900 |
| 03:14 PM | $21.14 | Up $0.00 | $21.14 | $21.14 | 300 |
| 03:13 PM | $21.14 | Up $0.01 | $21.14 | $21.14 | 1,500 |
| 03:12 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 300 |
| 03:11 PM | $21.13 | Up $0.00 | $21.13 | $21.12 | 3,800 |
| 03:10 PM | $21.13 | Down $0.00 | $21.13 | $21.13 | 500 |
| 03:09 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 2,200 |
| 03:07 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 300 |
| 03:07 PM | $21.13 | Up $0.00 | $21.13 | $21.13 | 0 |
| 03:06 PM | $21.13 | Down $ -0.01 | $21.13 | $21.13 | 100 |
| 03:05 PM | $21.14 | Down $ -0.03 | $21.16 | $21.14 | 1,900 |
| 03:04 PM | $21.17 | Up $0.00 | $21.17 | $21.17 | 1,100 |
| 03:03 PM | $21.17 | Up $0.01 | $21.18 | $21.17 | 900 |
| 03:02 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 400 |
| 03:01 PM | $21.16 | Up $0.00 | $21.16 | $21.15 | 1,200 |
| 02:59 PM | $21.16 | Down $0.00 | $21.16 | $21.16 | 100 |
| 02:59 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 0 |
| 02:57 PM | $21.16 | Up $0.01 | $21.16 | $21.15 | 1,200 |
| 02:57 PM | $21.16 | Up $0.00 | $21.16 | $21.15 | 0 |
| 02:56 PM | $21.15 | Up $0.00 | $21.15 | $21.15 | 200 |
| 02:55 PM | $21.15 | Up $0.00 | $21.16 | $21.15 | 800 |
| 02:54 PM | $21.15 | Up $0.00 | $21.16 | $21.15 | 1,000 |
| 02:53 PM | $21.15 | Up $0.00 | $21.15 | $21.15 | 200 |
| 02:52 PM | $21.15 | Down $0.00 | $21.15 | $21.15 | 200 |
| 02:51 PM | $21.15 | Up $0.00 | $21.15 | $21.15 | 2,100 |
| 02:50 PM | $21.15 | Down $ -0.01 | $21.15 | $21.15 | 800 |
| 02:49 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 500 |
| 02:48 PM | $21.16 | Up $0.00 | $21.16 | $21.15 | 300 |
| 02:47 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 200 |
| 02:46 PM | $21.16 | Down $0.00 | $21.17 | $21.16 | 600 |
| 02:45 PM | $21.16 | Up $0.00 | $21.16 | $21.15 | 1,000 |
| 02:44 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 200 |
| 02:43 PM | $21.16 | Down $ -0.02 | $21.17 | $21.15 | 700 |
| 02:42 PM | $21.17 | Up $0.01 | $21.17 | $21.16 | 3,600 |
| 02:40 PM | $21.16 | Down $0.00 | $21.16 | $21.16 | 100 |
| 02:40 PM | $21.16 | Up $0.00 | $21.16 | $21.16 | 0 |
| 02:39 PM | $21.17 | Up $0.00 | $21.17 | $21.17 | 200 |
| 02:38 PM | $21.16 | Down $ -0.01 | $21.17 | $21.16 | 3,300 |
| 02:37 PM | $21.17 | Down $ -0.01 | $21.17 | $21.17 | 200 |
| 02:35 PM | $21.18 | Down $ -0.01 | $21.18 | $21.18 | 600 |
| 02:35 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 0 |
| 02:34 PM | $21.19 | Up $0.00 | $21.19 | $21.18 | 1,100 |
| 02:32 PM | $21.19 | Up $0.00 | $21.19 | $21.18 | 1,600 |
| 02:32 PM | $21.19 | Up $0.00 | $21.19 | $21.18 | 0 |
| 02:31 PM | $21.19 | Up $0.00 | $21.19 | $21.19 | 300 |
| 02:30 PM | $21.19 | Up $0.00 | $21.19 | $21.18 | 2,400 |
| 02:29 PM | $21.19 | Up $0.00 | $21.19 | $21.19 | 300 |
| 02:28 PM | $21.19 | Up $0.01 | $21.19 | $21.19 | 500 |
| 02:27 PM | $21.19 | Up $0.00 | $21.19 | $21.18 | 1,000 |
| 02:26 PM | $21.18 | Down $ -0.02 | $21.19 | $21.18 | 400 |
| 02:25 PM | $21.20 | Up $0.00 | $21.20 | $21.19 | 600 |
| 02:24 PM | $21.19 | Down $0.00 | $21.19 | $21.18 | 900 |
| 02:23 PM | $21.20 | Up $0.00 | $21.20 | $21.19 | 700 |
| 02:22 PM | $21.19 | Up $0.01 | $21.19 | $21.19 | 200 |
| 02:21 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 200 |
| 02:20 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 200 |
| 02:18 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 800 |
| 02:18 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 0 |
| 02:17 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 600 |
| 02:16 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 300 |
| 02:15 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 100 |
| 02:14 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 300 |
| 02:12 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 2,200 |
| 02:12 PM | $21.18 | Up $0.00 | $21.18 | $21.18 | 0 |
| 02:11 PM | $21.18 | Down $ -0.02 | $21.18 | $21.18 | 300 |
| 02:10 PM | $21.19 | Up $0.01 | $21.19 | $21.18 | 4,900 |
| 02:09 PM | $21.18 | Up $0.01 | $21.18 | $21.18 | 100 |
| 02:08 PM | $21.17 | Up $0.00 | $21.17 | $21.17 | 1,000 |
| 02:07 PM | $21.17 | Down $ -0.01 | $21.18 | $21.17 | 6,100 |
| 02:04 PM | $21.18 | Down $ -0.02 | $21.19 | $21.17 | 5,700 |
| 02:04 PM | $21.18 | Up $0.00 | $21.19 | $21.17 | 0 |
| 02:04 PM | $21.18 | Up $0.00 | $21.19 | $21.17 | 0 |
| 02:03 PM | $21.20 | Up $0.00 | $21.20 | $21.19 | 600 |
| 02:02 PM | $21.20 | Up $0.00 | $21.20 | $21.20 | 100 |
| 02:01 PM | $21.20 | Down $ -0.01 | $21.22 | $21.20 | 4,900 |
| 02:00 PM | $21.21 | Down $ -0.02 | $21.22 | $21.21 | 1,900 |
| 01:59 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 1,100 |
| 01:56 PM | $21.23 | Down $ -0.01 | $21.23 | $21.23 | 200 |
| 01:56 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 0 |
| 01:56 PM | $21.23 | Up $0.00 | $21.23 | $21.23 | 0 |
| 01:55 PM | $21.24 | Up $0.01 | $21.24 | $21.23 | 1,400 |
| 01:54 PM | $21.23 | Up $0.00 | $21.24 | $21.21 | 9,000 |
| 01:53 PM | $21.23 | Down $0.00 | $21.23 | $21.22 | 2,600 |
| 01:52 PM | $21.23 | Down $ -0.04 | $21.26 | $21.23 | 3,500 |
| 01:51 PM | $21.27 | Up $0.00 | $21.27 | $21.27 | 200 |
| 01:50 PM | $21.27 | Down $0.00 | $21.27 | $21.27 | 300 |
| 01:49 PM | $21.27 | Up $0.00 | $21.27 | $21.27 | 100 |
| 01:48 PM | $21.27 | Up $0.00 | $21.27 | $21.27 | 200 |
| 01:47 PM | $21.27 | Down $ -0.01 | $21.27 | $21.27 | 200 |
| 01:46 PM | $21.28 | Up $0.01 | $21.30 | $21.28 | 2,100 |
| 01:45 PM | $21.27 | Up $0.00 | $21.27 | $21.26 | 3,500 |
| 01:44 PM | $21.27 | Up $0.02 | $21.27 | $21.25 | 8,400 |
| 01:43 PM | $21.25 | Up $0.00 | $21.25 | $21.25 | 400 |
| 01:41 PM | $21.25 | Up $0.00 | $21.25 | $21.25 | 200 |
| 01:41 PM | $21.25 | Up $0.00 | $21.25 | $21.25 | 0 |
| 01:39 PM | $21.25 | Up $0.00 | $21.25 | $21.25 | 100 |
| 01:39 PM | $21.25 | Up $0.00 | $21.25 | $21.25 | 0 |
| 01:38 PM | $21.25 | Up $0.00 | $21.26 | $21.24 | 3,100 |
| 01:37 PM | $21.25 | Up $0.01 | $21.25 | $21.25 | 400 |
| 01:36 PM | $21.24 | Down $ -0.01 | $21.24 | $21.24 | 2,800 |
| 01:34 PM | $21.25 | Down $ -0.02 | $21.26 | $21.24 | 5,600 |
| 01:34 PM | $21.25 | Up $0.00 | $21.26 | $21.24 | 0 |
| 01:33 PM | $21.27 | Up $0.00 | $21.27 | $21.26 | 1,000 |
| 01:32 PM | $21.26 | Down $ -0.02 | $21.27 | $21.26 | 2,900 |
| 01:31 PM | $21.28 | Up $0.00 | $21.29 | $21.27 | 2,400 |
| 01:30 PM | $21.28 | Up $0.01 | $21.28 | $21.27 | 300 |
| 01:29 PM | $21.27 | Up $0.00 | $21.27 | $21.27 | 600 |
| 01:28 PM | $21.27 | Up $0.00 | $21.27 | $21.27 | 200 |
| 01:27 PM | $21.27 | Up $0.00 | $21.27 | $21.27 | 200 |
| 01:26 PM | $21.27 | Up $0.00 | $21.28 | $21.27 | 4,700 |
| 01:25 PM | $21.27 | Down $ -0.01 | $21.27 | $21.26 | 4,200 |
| 01:24 PM | $21.28 | Down $ -0.01 | $21.29 | $21.28 | 5,000 |
| 01:23 PM | $21.29 | Down $ -0.02 | $21.30 | $21.29 | 4,200 |
| 01:22 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 8,800 |
| 01:21 PM | $21.31 | Up $0.00 | $21.31 | $21.31 | 100 |
| 01:20 PM | $21.31 | Up $0.00 | $21.31 | $21.30 | 2,800 |
| 01:19 PM | $21.30 | Up $0.00 | $21.31 | $21.30 | 3,000 |
| 01:18 PM | $21.30 | Up $0.00 | $21.30 | $21.30 | 2,900 |
| 01:17 PM | $21.30 | Down $ -0.01 | $21.31 | $21.30 | 5,600 |
| 01:16 PM | $21.31 | Up $0.01 | $21.32 | $21.30 | 3,000 |
| 01:15 PM | $21.30 | Down $ -0.01 | $21.31 | $21.30 | 2,400 |
| 01:14 PM | $21.31 | Down $ -0.01 | $21.31 | $21.31 | 200 |
| 01:13 PM | $21.32 | Up $0.01 | $21.32 | $21.32 | 2,200 |
| 01:12 PM | $21.31 | Up $0.01 | $21.32 | $21.31 | 1,500 |
| 01:11 PM | $21.30 | Down $ -0.01 | $21.33 | $21.30 | 10,600 |
| 01:10 PM | $21.31 | Down $ -0.04 | $21.34 | $21.31 | 3,700 |
| 01:09 PM | $21.35 | Up $0.01 | $21.35 | $21.34 | 1,300 |
| 01:08 PM | $21.34 | Up $0.00 | $21.34 | $21.34 | 1,100 |
| 01:07 PM | $21.34 | Up $0.00 | $21.35 | $21.33 | 800 |
| 01:06 PM | $21.34 | Up $0.01 | $21.35 | $21.32 | 1,800 |
| 01:05 PM | $21.33 | Up $0.00 | $21.33 | $21.33 | 4,900 |
| 01:04 PM | $21.33 | Up $0.03 | $21.33 | $21.30 | 2,400 |
| 01:03 PM | $21.30 | Up $0.01 | $21.30 | $21.29 | 3,700 |
| 01:01 PM | $21.29 | Up $0.01 | $21.29 | $21.29 | 1,900 |
| 01:01 PM | $21.29 | Up $0.00 | $21.29 | $21.29 | 0 |
| 01:00 PM | $21.28 | Up $0.01 | $21.30 | $21.28 | 8,300 |
| 12:59 PM | $21.27 | Down $ -0.01 | $21.30 | $21.27 | 19,200 |
| 12:58 PM | $21.28 | Up $0.05 | $21.28 | $21.24 | 6,600 |
| 12:57 PM | $21.23 | Up $0.00 | $21.25 | $21.23 | 5,700 |
| 12:56 PM | $21.23 | Up $0.04 | $21.23 | $21.19 | 8,800 |
| 12:55 PM | $21.19 | Up $0.04 | $21.21 | $21.17 | 20,800 |
| 12:54 PM | $21.15 | Down $ -0.02 | $21.18 | $21.15 | 7,000 |
| 12:53 PM | $21.17 | Up $0.01 | $21.17 | $21.15 | 9,000 |
| 12:52 PM | $21.16 | Down $ -0.01 | $21.16 | $21.16 | 300 |
| 12:51 PM | $21.17 | Down $ -0.02 | $21.19 | $21.17 | 1,000 |
| 12:50 PM | $21.19 | Up $0.01 | $21.20 | $21.19 | 8,400 |
| 12:49 PM | $21.18 | Down $ -0.06 | $21.22 | $21.18 | 11,000 |
| 12:48 PM | $21.24 | Up $0.04 | $21.25 | $21.21 | 6,300 |
| 12:47 PM | $21.20 | Down $ -0.01 | $21.22 | $21.20 | 10,400 |
| 12:46 PM | $21.21 | Down $ -0.01 | $21.22 | $21.18 | 12,000 |
| 12:45 PM | $21.22 | Down $ -0.01 | $21.25 | $21.22 | 2,800 |
| 12:44 PM | $21.23 | Up $0.00 | $21.24 | $21.23 | 200 |
| 12:43 PM | $21.23 | Up $0.00 | $21.24 | $21.22 | 5,800 |
| 12:42 PM | $21.23 | Down $ -0.02 | $21.26 | $21.21 | 9,900 |
| 12:41 PM | $21.25 | Up $0.02 | $21.25 | $21.24 | 2,900 |
| 12:40 PM | $21.23 | Up $0.00 | $21.23 | $21.21 | 5,000 |
| 12:39 PM | $21.23 | Down $ -0.02 | $21.25 | $21.23 | 5,400 |
| 12:38 PM | $21.25 | Down $ -0.04 | $21.28 | $21.23 | 19,800 |
| 12:37 PM | $21.29 | Up $0.01 | $21.30 | $21.27 | 4,000 |
| 12:36 PM | $21.28 | Down $ -0.02 | $21.30 | $21.28 | 1,200 |
| 12:35 PM | $21.30 | Down $ -0.01 | $21.30 | $21.28 | 1,400 |
| 12:34 PM | $21.31 | Up $0.02 | $21.31 | $21.29 | 2,700 |
| 12:33 PM | $21.29 | Up $0.04 | $21.30 | $21.26 | 1,600 |
| 12:32 PM | $21.25 | Up $0.01 | $21.26 | $21.23 | 4,100 |
| 12:31 PM | $21.24 | Down $ -0.02 | $21.26 | $21.24 | 3,100 |
| 12:30 PM | $21.26 | Up $0.02 | $21.26 | $21.23 | 3,900 |
| 12:29 PM | $21.24 | Down $ -0.02 | $21.25 | $21.24 | 1,300 |
| 12:28 PM | $21.26 | Down $ -0.01 | $21.26 | $21.24 | 20,800 |
| 12:27 PM | $21.27 | Down $ -0.03 | $21.30 | $21.27 | 26,100 |
| 12:26 PM | $21.30 | Up $0.00 | $21.31 | $21.29 | 900 |
| 12:25 PM | $21.30 | Up $0.02 | $21.30 | $21.28 | 6,400 |
| 12:24 PM | $21.28 | Down $ -0.01 | $21.29 | $21.28 | 3,600 |
| 12:23 PM | $21.29 | Up $0.04 | $21.29 | $21.25 | 7,700 |
| 12:22 PM | $21.25 | Down $ -0.02 | $21.26 | $21.25 | 1,500 |
| 12:21 PM | $21.27 | Up $0.00 | $21.27 | $21.25 | 4,300 |
| 12:20 PM | $21.27 | Up $0.02 | $21.27 | $21.24 | 8,800 |
| 12:19 PM | $21.25 | Up $0.00 | $21.26 | $21.25 | 600 |
| 12:18 PM | $21.25 | Up $0.02 | $21.28 | $21.22 | 4,600 |
| 12:17 PM | $21.23 | Down $ -0.03 | $21.27 | $21.23 | 7,000 |
| 12:16 PM | $21.26 | Up $0.00 | $21.26 | $21.23 | 2,100 |
| 12:15 PM | $21.26 | Up $0.01 | $21.26 | $21.23 | 5,300 |
| 12:14 PM | $21.25 | Down $ -0.01 | $21.26 | $21.25 | 700 |
| 12:13 PM | $21.26 | Up $0.00 | $21.26 | $21.22 | 4,900 |
| 12:12 PM | $21.26 | Down $ -0.04 | $21.30 | $21.25 | 9,800 |
| 12:11 PM | $21.30 | Down $ -0.03 | $21.32 | $21.28 | 7,100 |
| 12:10 PM | $21.33 | Up $0.03 | $21.33 | $21.31 | 5,300 |
| 12:09 PM | $21.30 | Up $0.02 | $21.31 | $21.27 | 5,000 |
| 12:08 PM | $21.28 | Up $0.05 | $21.28 | $21.24 | 19,600 |
| 12:07 PM | $21.23 | Up $0.05 | $21.23 | $21.19 | 4,200 |
| 12:06 PM | $21.18 | Up $0.01 | $21.18 | $21.14 | 6,200 |
| 12:05 PM | $21.17 | Down $ -0.04 | $21.20 | $21.17 | 2,300 |
| 12:04 PM | $21.21 | Down $ -0.04 | $21.24 | $21.21 | 2,600 |
| 12:03 PM | $21.25 | Up $0.01 | $21.25 | $21.22 | 3,200 |
| 12:02 PM | $21.24 | Up $0.01 | $21.24 | $21.22 | 20,900 |
| 12:01 PM | $21.23 | Up $0.04 | $21.23 | $21.17 | 4,900 |
| 12:00 PM | $21.19 | Up $0.00 | $21.21 | $21.18 | 9,100 |
| 11:59 AM | $21.19 | Up $0.00 | $21.20 | $21.18 | 6,100 |
| 11:58 AM | $21.19 | Up $0.04 | $21.19 | $21.14 | 3,800 |
| 11:57 AM | $21.15 | Up $0.01 | $21.15 | $21.11 | 7,300 |
| 11:56 AM | $21.14 | Down $ -0.01 | $21.14 | $21.13 | 11,300 |
| 11:55 AM | $21.15 | Down $ -0.02 | $21.16 | $21.14 | 3,200 |
| 11:54 AM | $21.17 | Up $0.00 | $21.18 | $21.15 | 6,000 |
| 11:53 AM | $21.17 | Down $ -0.01 | $21.18 | $21.17 | 2,600 |
| 11:52 AM | $21.18 | Up $0.04 | $21.18 | $21.14 | 5,300 |
| 11:51 AM | $21.14 | Up $0.01 | $21.14 | $21.11 | 1,200 |
| 11:50 AM | $21.13 | Up $0.02 | $21.14 | $21.11 | 1,600 |
| 11:49 AM | $21.11 | Down $ -0.02 | $21.15 | $21.11 | 5,600 |
| 11:48 AM | $21.13 | Up $0.03 | $21.13 | $21.11 | 2,400 |
| 11:47 AM | $21.10 | Up $0.02 | $21.10 | $21.07 | 1,100 |
| 11:46 AM | $21.08 | Down $ -0.01 | $21.10 | $21.08 | 500 |
| 11:45 AM | $21.09 | Down $ -0.03 | $21.13 | $21.09 | 3,000 |
| 11:44 AM | $21.12 | Up $0.01 | $21.12 | $21.11 | 1,800 |
| 11:43 AM | $21.11 | Up $0.02 | $21.12 | $21.10 | 2,700 |
| 11:42 AM | $21.09 | Up $0.00 | $21.09 | $21.05 | 8,000 |
| 11:41 AM | $21.09 | Down $ -0.06 | $21.14 | $21.08 | 7,000 |
| 11:40 AM | $21.15 | Up $0.00 | $21.16 | $21.14 | 3,200 |
| 11:39 AM | $21.15 | Down $ -0.03 | $21.18 | $21.14 | 3,700 |
| 11:38 AM | $21.18 | Up $0.04 | $21.18 | $21.13 | 5,900 |
| 11:37 AM | $21.14 | Down $ -0.05 | $21.18 | $21.13 | 8,800 |
| 11:36 AM | $21.19 | Down $ -0.02 | $21.20 | $21.19 | 4,000 |
| 11:35 AM | $21.21 | Up $0.01 | $21.24 | $21.21 | 6,400 |
| 11:34 AM | $21.20 | Up $0.00 | $21.21 | $21.19 | 9,000 |
| 11:33 AM | $21.20 | Up $0.00 | $21.21 | $21.18 | 2,600 |
| 11:32 AM | $21.20 | Down $ -0.01 | $21.22 | $21.20 | 2,300 |
| 11:31 AM | $21.21 | Up $0.01 | $21.22 | $21.20 | 700 |
| 11:30 AM | $21.20 | Up $0.02 | $21.21 | $21.19 | 8,600 |
| 11:29 AM | $21.18 | Up $0.02 | $21.22 | $21.18 | 13,400 |
| 11:28 AM | $21.16 | Down $ -0.02 | $21.20 | $21.16 | 13,200 |
| 11:27 AM | $21.18 | Up $0.02 | $21.18 | $21.16 | 1,000 |
| 11:26 AM | $21.16 | Down $ -0.01 | $21.17 | $21.13 | 10,100 |
| 11:25 AM | $21.17 | Down $ -0.04 | $21.21 | $21.16 | 22,200 |
| 11:24 AM | $21.21 | Up $0.01 | $21.22 | $21.20 | 8,700 |
| 11:23 AM | $21.20 | Down $ -0.04 | $21.22 | $21.20 | 1,000 |
| 11:22 AM | $21.24 | Up $0.04 | $21.24 | $21.21 | 3,200 |
| 11:21 AM | $21.20 | Down $ -0.01 | $21.20 | $21.19 | 300 |
| 11:20 AM | $21.21 | Up $0.00 | $21.22 | $21.19 | 2,100 |
| 11:19 AM | $21.21 | Up $0.02 | $21.22 | $21.20 | 4,500 |
| 11:18 AM | $21.19 | Up $0.01 | $21.19 | $21.18 | 3,200 |
| 11:17 AM | $21.19 | Down $ -0.02 | $21.19 | $21.18 | 3,400 |
| 11:16 AM | $21.20 | Down $ -0.02 | $21.21 | $21.20 | 5,400 |
| 11:15 AM | $21.22 | Up $0.05 | $21.22 | $21.17 | 3,600 |
| 11:14 AM | $21.17 | Down $ -0.01 | $21.21 | $21.17 | 9,800 |
| 11:13 AM | $21.18 | Up $0.01 | $21.19 | $21.17 | 4,400 |
| 11:12 AM | $21.17 | Up $0.01 | $21.17 | $21.13 | 5,800 |
| 11:11 AM | $21.16 | Up $0.00 | $21.17 | $21.14 | 3,300 |
| 11:10 AM | $21.16 | Up $0.00 | $21.16 | $21.13 | 7,900 |
| 11:09 AM | $21.16 | Up $0.06 | $21.16 | $21.09 | 6,800 |
| 11:08 AM | $21.10 | Up $0.02 | $21.10 | $21.08 | 7,400 |
| 11:07 AM | $21.08 | Down $ -0.02 | $21.12 | $21.08 | 9,000 |
| 11:06 AM | $21.10 | Down $ -0.02 | $21.13 | $21.09 | 2,500 |
| 11:05 AM | $21.12 | Down $ -0.04 | $21.16 | $21.10 | 4,300 |
| 11:04 AM | $21.16 | Up $0.01 | $21.16 | $21.14 | 3,400 |
| 11:03 AM | $21.15 | Up $0.06 | $21.15 | $21.08 | 13,100 |
| 11:02 AM | $21.09 | Up $0.01 | $21.11 | $21.09 | 13,800 |
| 11:01 AM | $21.08 | Up $0.03 | $21.08 | $21.05 | 3,000 |
| 11:00 AM | $21.05 | Up $0.00 | $21.07 | $21.03 | 16,500 |
| 10:59 AM | $21.05 | Up $0.07 | $21.05 | $20.98 | 11,800 |
| 10:58 AM | $20.98 | Up $0.01 | $20.99 | $20.97 | 2,700 |
| 10:57 AM | $20.97 | Up $0.00 | $20.98 | $20.97 | 5,300 |
| 10:56 AM | $20.97 | Up $0.02 | $20.97 | $20.95 | 7,800 |
| 10:55 AM | $20.95 | Down $ -0.03 | $21.00 | $20.95 | 4,100 |
| 10:54 AM | $20.98 | Up $0.01 | $20.99 | $20.94 | 12,400 |
| 10:53 AM | $20.97 | Down $ -0.03 | $21.00 | $20.97 | 3,700 |
| 10:52 AM | $21.00 | Down $ -0.03 | $21.03 | $21.00 | 8,300 |
| 10:51 AM | $21.03 | Down $ -0.01 | $21.06 | $21.03 | 8,100 |
| 10:50 AM | $21.04 | Down $ -0.04 | $21.11 | $21.04 | 20,600 |
| 10:49 AM | $21.08 | Up $0.04 | $21.09 | $21.04 | 4,100 |
| 10:48 AM | $21.04 | Up $0.00 | $21.04 | $21.02 | 11,100 |
| 10:47 AM | $21.04 | Down $ -0.01 | $21.06 | $21.04 | 3,600 |
| 10:46 AM | $21.05 | Up $0.05 | $21.07 | $21.00 | 15,000 |
| 10:45 AM | $21.00 | Up $0.05 | $21.00 | $20.96 | 4,500 |
| 10:44 AM | $20.95 | Down $ -0.01 | $20.98 | $20.94 | 2,800 |
| 10:43 AM | $20.96 | Up $0.06 | $20.96 | $20.91 | 3,500 |
| 10:42 AM | $20.90 | Up $0.01 | $20.92 | $20.90 | 5,200 |
| 10:41 AM | $20.89 | Up $0.02 | $20.90 | $20.85 | 4,800 |
| 10:40 AM | $20.87 | Up $0.04 | $20.87 | $20.83 | 9,600 |
| 10:39 AM | $20.83 | Up $0.02 | $20.83 | $20.78 | 6,200 |
| 10:38 AM | $20.81 | Down $ -0.01 | $20.86 | $20.81 | 5,700 |
| 10:37 AM | $20.82 | Down $ -0.01 | $20.83 | $20.79 | 7,300 |
| 10:36 AM | $20.83 | Up $0.00 | $20.85 | $20.79 | 11,200 |
| 10:35 AM | $20.83 | Down $ -0.03 | $20.89 | $20.81 | 13,900 |
| 10:34 AM | $20.86 | Down $ -0.01 | $20.89 | $20.82 | 12,300 |
| 10:33 AM | $20.87 | Down $ -0.01 | $20.89 | $20.86 | 12,400 |
| 10:32 AM | $20.88 | Up $0.00 | $20.88 | $20.83 | 6,100 |
| 10:31 AM | $20.88 | Up $0.10 | $20.88 | $20.78 | 8,900 |
| 10:30 AM | $20.78 | Up $0.03 | $20.81 | $20.77 | 7,900 |
| 10:29 AM | $20.75 | Up $0.02 | $20.76 | $20.74 | 8,600 |
| 10:28 AM | $20.73 | Up $0.05 | $20.73 | $20.72 | 5,500 |
| 10:27 AM | $20.68 | Up $0.05 | $20.70 | $20.63 | 13,000 |
| 10:26 AM | $20.63 | Up $0.10 | $20.63 | $20.55 | 9,800 |
| 10:25 AM | $20.53 | Up $0.03 | $20.56 | $20.49 | 27,600 |
| 10:24 AM | $20.50 | Up $0.06 | $20.50 | $20.45 | 11,000 |
| 10:23 AM | $20.44 | Up $0.01 | $20.44 | $20.42 | 13,400 |
| 10:22 AM | $20.43 | Up $0.00 | $20.45 | $20.41 | 2,800 |
| 10:21 AM | $20.43 | Down $ -0.03 | $20.46 | $20.43 | 4,200 |
| 10:20 AM | $20.46 | Down $ -0.01 | $20.47 | $20.44 | 11,200 |
| 10:19 AM | $20.47 | Up $0.06 | $20.47 | $20.42 | 12,800 |
| 10:18 AM | $20.41 | Down $ -0.02 | $20.42 | $20.39 | 800 |
| 10:17 AM | $20.43 | Up $0.08 | $20.43 | $20.36 | 6,400 |
| 10:16 AM | $20.35 | Up $0.00 | $20.35 | $20.29 | 8,300 |
| 10:15 AM | $20.35 | Down $ -0.02 | $20.37 | $20.33 | 20,000 |
| 10:14 AM | $20.37 | Up $0.07 | $20.37 | $20.28 | 8,300 |
| 10:13 AM | $20.30 | Down $ -0.01 | $20.33 | $20.29 | 7,500 |
| 10:12 AM | $20.31 | Down $ -0.02 | $20.33 | $20.27 | 12,500 |
| 10:11 AM | $20.33 | Down $ -0.04 | $20.36 | $20.30 | 14,800 |
| 10:10 AM | $20.37 | Down $ -0.08 | $20.46 | $20.37 | 12,200 |
| 10:09 AM | $20.45 | Up $0.00 | $20.48 | $20.45 | 7,900 |
| 10:08 AM | $20.45 | Down $ -0.04 | $20.49 | $20.43 | 7,000 |
| 10:07 AM | $20.49 | Up $0.00 | $20.53 | $20.49 | 16,000 |
| 10:06 AM | $20.49 | Up $0.03 | $20.49 | $20.45 | 4,100 |
| 10:05 AM | $20.46 | Down $ -0.04 | $20.50 | $20.43 | 8,300 |
| 10:04 AM | $20.50 | Up $0.04 | $20.50 | $20.44 | 14,300 |
| 10:03 AM | $20.46 | Up $0.02 | $20.48 | $20.42 | 8,300 |
| 10:02 AM | $20.44 | Down $ -0.01 | $20.46 | $20.42 | 12,200 |
| 10:01 AM | $20.45 | Up $0.02 | $20.48 | $20.41 | 79,200 |
| 10:00 AM | $20.43 | Down $ -0.04 | $20.46 | $20.37 | 15,300 |
| 09:59 AM | $20.47 | Up $0.05 | $20.47 | $20.39 | 18,100 |
| 09:58 AM | $20.42 | Down $ -0.04 | $20.49 | $20.42 | 9,800 |
| 09:57 AM | $20.46 | Up $0.00 | $20.47 | $20.42 | 12,000 |
| 09:56 AM | $20.46 | Up $0.06 | $20.46 | $20.37 | 5,200 |
| 09:55 AM | $20.40 | Up $0.01 | $20.41 | $20.38 | 8,800 |
| 09:54 AM | $20.39 | Up $0.03 | $20.42 | $20.34 | 14,100 |
| 09:53 AM | $20.36 | Up $0.09 | $20.36 | $20.28 | 11,500 |
| 09:52 AM | $20.27 | Up $0.02 | $20.28 | $20.21 | 5,700 |
| 09:51 AM | $20.25 | Up $0.01 | $20.25 | $20.21 | 8,600 |
| 09:50 AM | $20.24 | Up $0.02 | $20.26 | $20.20 | 12,300 |
| 09:49 AM | $20.22 | Down $ -0.11 | $20.35 | $20.22 | 10,800 |
| 09:48 AM | $20.33 | Down $ -0.02 | $20.34 | $20.26 | 14,100 |
| 09:47 AM | $20.35 | Down $ -0.06 | $20.40 | $20.34 | 8,500 |
| 09:46 AM | $20.41 | Up $0.06 | $20.44 | $20.37 | 23,400 |
| 09:45 AM | $20.35 | Up $0.03 | $20.38 | $20.29 | 19,800 |
| 09:44 AM | $20.32 | Up $0.07 | $20.32 | $20.18 | 21,000 |
| 09:43 AM | $20.25 | Down $ -0.20 | $20.45 | $20.25 | 18,200 |
| 09:42 AM | $20.45 | Up $0.01 | $20.49 | $20.40 | 20,800 |
| 09:41 AM | $20.44 | Down $ -0.03 | $20.53 | $20.44 | 22,800 |
| 09:40 AM | $20.47 | Up $0.21 | $20.47 | $20.28 | 26,700 |
| 09:39 AM | $20.26 | Up $0.02 | $20.26 | $20.20 | 12,800 |
| 09:38 AM | $20.24 | Down $ -0.04 | $20.30 | $20.12 | 42,800 |
| 09:37 AM | $20.28 | Up $0.09 | $20.28 | $20.20 | 13,900 |
| 09:36 AM | $20.19 | Up $0.02 | $20.20 | $20.13 | 24,000 |
| 09:35 AM | $20.17 | Up $0.14 | $20.17 | $19.99 | 22,700 |
| 09:34 AM | $20.03 | Up $0.10 | $20.03 | $19.87 | 31,400 |
| 09:33 AM | $19.93 | Up $0.13 | $19.96 | $19.81 | 16,300 |
| 09:32 AM | $19.80 | Up $0.36 | $19.80 | $19.45 | 52,400 |
| 09:31 AM | $19.44 | Down $ -0.08 | $19.61 | $19.38 | 35,300 |
| 09:30 AM | $19.52 | Up $0.57 | $19.60 | $19.41 | 86,100 |
| Previous close | $18.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/11/2025 | $21.10 | $21.20 | $21.35 | $21.07 | 830,400 |
| 27/11/2025 | $18.95 | $18.89 | $19.01 | $18.88 | 141,900 |
| 26/11/2025 | $18.97 | $18.56 | $19.18 | $18.54 | 1,331,500 |
| 25/11/2025 | $17.48 | $17.39 | $17.85 | $17.39 | 985,700 |
| 24/11/2025 | $17.04 | $16.48 | $17.06 | $16.41 | 1,406,900 |
| 21/11/2025 | $15.65 | $15.81 | $15.82 | $15.54 | 1,191,100 |
| 20/11/2025 | $15.55 | $15.82 | $15.86 | $15.47 | 1,757,600 |
| 19/11/2025 | $16.66 | $16.55 | $16.75 | $16.34 | 1,058,100 |
| 18/11/2025 | $16.35 | $16.19 | $16.58 | $16.10 | 610,800 |
| 17/11/2025 | $16.23 | $16.59 | $16.62 | $15.96 | 1,029,800 |
| 14/11/2025 | $16.86 | $17.08 | $17.10 | $16.83 | 856,700 |
| 13/11/2025 | $17.14 | $17.43 | $17.55 | $16.78 | 1,023,500 |
| 12/11/2025 | $17.61 | $17.69 | $17.92 | $17.53 | 875,400 |
| 11/11/2025 | $16.74 | $16.40 | $16.79 | $16.33 | 586,300 |
| 10/11/2025 | $16.65 | $16.47 | $16.77 | $16.45 | 1,023,900 |
| 07/11/2025 | $16.02 | $15.58 | $16.03 | $15.52 | 1,062,000 |
| 06/11/2025 | $15.40 | $15.65 | $15.68 | $15.28 | 787,600 |
| 05/11/2025 | $15.05 | $14.90 | $15.28 | $14.87 | 1,531,300 |
| 04/11/2025 | $16.28 | $16.90 | $16.90 | $16.18 | 1,624,400 |
| 03/11/2025 | $17.59 | $17.45 | $17.65 | $17.43 | 716,900 |
| 31/10/2025 | $17.93 | $17.70 | $17.93 | $17.63 | 4,142,800 |
| 30/10/2025 | $18.23 | $18.26 | $18.36 | $18.08 | 736,800 |
| 29/10/2025 | $17.63 | $17.83 | $18.08 | $17.41 | 1,693,900 |
| 28/10/2025 | $17.79 | $17.73 | $17.88 | $17.63 | 764,400 |
| 27/10/2025 | $17.42 | $17.34 | $17.54 | $17.33 | 797,500 |
| 24/10/2025 | $18.00 | $18.08 | $18.11 | $17.81 | 1,059,000 |
| 23/10/2025 | $18.05 | $18.10 | $18.22 | $17.98 | 706,100 |
| 22/10/2025 | $17.70 | $17.50 | $17.80 | $17.32 | 922,800 |
| 21/10/2025 | $17.89 | $17.99 | $18.07 | $17.74 | 851,300 |
| 20/10/2025 | $20.15 | $19.88 | $20.27 | $19.80 | 825,800 |
Graphs are not available, please refer to the detailed table