America Movil SAB de CV (AMX) stock
AMXNYSETelephone Communications (No Radiotelephone)Fiscal year ends December 31Also trades as AMXOF
Financials through Q4 FY2025, quarter ended Dec 31, 2025Last filing: 20-F on Apr 28, 2026Score 10/30
$24.48+0.35 (+1.45%)
Close on Oct 30, 2026Market cap $73.76BP/E –Yield –
Price history
America Movil SAB de CV share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$24.48
+1.45% on the day
52-week range
$19.71 – $28.46
-14.0% from the high
Change over 52 weeks
+7.3%
From $22.82 on Oct 30, 2025
Average volume
2.61M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $24.30 | $24.73 | $23.70 | $24.48 | -0.37% | 12,626,809 |
| Oct 19, 2026 | $22.84 | $25.05 | $22.67 | $24.57 | +7.25% | 19,457,126 |
| Oct 12, 2026 | $21.37 | $22.95 | $21.28 | $22.91 | +7.46% | 16,452,487 |
| Oct 5, 2026 | $21.57 | $22.52 | $21.18 | $21.32 | +0.14% | 16,699,623 |
| Sep 28, 2026 | $21.91 | $22.01 | $20.54 | $21.29 | -3.36% | 14,057,081 |
| Sep 21, 2026 | $22.63 | $22.67 | $21.86 | $22.03 | -1.78% | 10,677,229 |
| Sep 14, 2026 | $22.79 | $23.36 | $22.42 | $22.43 | -1.75% | 14,869,673 |
| Sep 8, 2026 | $23.15 | $23.37 | $22.70 | $22.83 | -0.74% | 11,589,770 |
| Aug 31, 2026 | $23.37 | $23.38 | $22.81 | $23.00 | -0.78% | 15,026,755 |
| Aug 24, 2026 | $23.72 | $23.92 | $23.05 | $23.18 | -2.56% | 17,133,563 |
| Aug 17, 2026 | $23.48 | $24.17 | $23.36 | $23.79 | +1.45% | 16,944,273 |
| Aug 10, 2026 | $23.64 | $23.95 | $23.06 | $23.45 | -1.26% | 10,165,378 |
| Aug 3, 2026 | $25.23 | $25.39 | $23.73 | $23.75 | -6.31% | 17,567,645 |
| Jul 27, 2026 | $26.03 | $26.24 | $24.64 | $25.35 | -2.54% | 9,888,867 |
| Jul 20, 2026 | $26.41 | $26.49 | $25.63 | $26.01 | -0.99% | 11,305,144 |
| Jul 13, 2026 | $26.08 | $26.62 | $25.77 | $26.27 | +1.00% | 6,171,079 |
| Jul 6, 2026 | $25.80 | $26.52 | $25.58 | $26.01 | +1.13% | 7,424,122 |
| Jun 29, 2026 | $26.34 | $26.79 | $25.40 | $25.72 | -2.61% | 5,162,854 |
| Jun 22, 2026 | $26.50 | $26.87 | $25.58 | $26.41 | -0.19% | 5,251,145 |
| Jun 15, 2026 | $27.91 | $27.99 | $26.30 | $26.46 | -4.65% | 4,418,594 |
| Jun 8, 2026 | $25.07 | $28.46 | $24.81 | $27.75 | +11.71% | 6,656,197 |
| Jun 1, 2026 | $25.35 | $26.14 | $24.75 | $24.84 | -2.13% | 6,421,320 |
| May 26, 2026 | $26.04 | $26.38 | $24.86 | $25.38 | -2.91% | 6,360,568 |
| May 18, 2026 | $26.92 | $27.15 | $25.76 | $26.14 | -1.69% | 6,468,961 |
| May 11, 2026 | $27.20 | $27.80 | $26.49 | $26.59 | -2.28% | 6,223,639 |
| May 4, 2026 | $26.08 | $27.51 | $26.08 | $27.21 | +3.26% | 7,352,609 |
| Apr 27, 2026 | $26.81 | $26.81 | $25.62 | $26.35 | -1.09% | 7,674,550 |
| Apr 20, 2026 | $26.36 | $26.66 | $25.55 | $26.64 | +1.02% | 11,453,444 |
| Apr 13, 2026 | $27.12 | $27.13 | $25.85 | $26.37 | -3.02% | 8,932,912 |
| Apr 6, 2026 | $25.67 | $27.70 | $25.20 | $27.19 | +6.29% | 6,173,594 |
| Mar 30, 2026 | $25.02 | $25.78 | $24.58 | $25.58 | +3.10% | 4,816,900 |
| Mar 23, 2026 | $23.45 | $25.45 | $23.28 | $24.81 | +6.34% | 8,209,855 |
| Mar 16, 2026 | $23.37 | $24.12 | $23.03 | $23.33 | +1.48% | 5,709,057 |
| Mar 9, 2026 | $23.56 | $24.47 | $22.86 | $22.99 | -3.12% | 10,098,206 |
| Mar 2, 2026 | $25.78 | $26.16 | $23.69 | $23.73 | -8.80% | 16,905,194 |
| Feb 23, 2026 | $24.01 | $26.06 | $23.74 | $26.02 | +8.15% | 19,786,432 |
| Feb 17, 2026 | $23.63 | $24.50 | $23.58 | $24.06 | +0.97% | 10,450,833 |
| Feb 9, 2026 | $21.50 | $24.11 | $21.48 | $23.83 | +10.84% | 15,483,255 |
| Feb 2, 2026 | $20.69 | $22.03 | $20.65 | $21.50 | +3.86% | 8,309,958 |
| Jan 26, 2026 | $20.93 | $22.00 | $20.56 | $20.70 | -0.29% | 14,812,865 |
| Jan 20, 2026 | $20.36 | $20.92 | $20.36 | $20.76 | +1.52% | 10,957,221 |
| Jan 12, 2026 | $20.36 | $20.82 | $19.71 | $20.45 | +0.74% | 13,307,285 |
| Jan 5, 2026 | $20.58 | $21.09 | $20.18 | $20.30 | -1.79% | 9,712,373 |
| Dec 29, 2025 | $20.60 | $20.97 | $20.60 | $20.67 | -0.58% | 5,746,780 |
| Dec 22, 2025 | $20.33 | $20.91 | $20.30 | $20.79 | +2.01% | 7,973,416 |
| Dec 15, 2025 | $21.42 | $21.61 | $20.17 | $20.38 | -4.45% | 14,162,370 |
| Dec 8, 2025 | $21.67 | $21.80 | $21.08 | $21.33 | -0.88% | 9,879,435 |
| Dec 1, 2025 | $22.88 | $22.91 | $21.51 | $21.52 | -6.76% | 12,295,286 |
| Nov 24, 2025 | $22.97 | $23.38 | $22.81 | $23.08 | +0.87% | 8,455,341 |
| Nov 17, 2025 | $23.13 | $23.68 | $22.67 | $22.88 | -1.46% | 10,749,839 |
| Nov 10, 2025 | $23.46 | $23.60 | $22.89 | $23.22 | -0.21% | 9,583,301 |
| Nov 3, 2025 | $22.90 | $23.30 | $22.16 | $23.27 | +2.20% | 9,491,409 |
| Oct 27, 2025 | $22.71 | $23.61 | $22.65 | $22.77 | +0.44% | 7,629,076 |
| Oct 20, 2025 | $22.63 | $22.88 | $22.03 | $22.67 | +0.98% | 6,537,605 |
| Oct 13, 2025 | $21.39 | $22.71 | $20.87 | $22.45 | +6.05% | 9,382,647 |
| Oct 6, 2025 | $20.92 | $21.40 | $20.62 | $21.17 | +0.95% | 6,871,348 |
| Sep 29, 2025 | $21.00 | $21.31 | $20.58 | $20.97 | +0.53% | 9,314,956 |
| Sep 22, 2025 | $20.07 | $21.52 | $20.05 | $20.86 | +3.47% | 11,505,232 |
| Sep 15, 2025 | $20.35 | $20.72 | $19.97 | $20.16 | -0.88% | 13,048,976 |
| Sep 8, 2025 | $19.43 | $20.47 | $19.41 | $20.34 | +3.88% | 9,059,505 |
| Sep 2, 2025 | $19.80 | $20.01 | $19.38 | $19.58 | -2.05% | 8,495,835 |
| Aug 25, 2025 | $20.11 | $20.27 | $19.56 | $19.99 | -0.70% | 9,895,505 |
| Aug 18, 2025 | $19.19 | $20.31 | $18.99 | $20.13 | +5.45% | 10,340,720 |
| Aug 11, 2025 | $19.14 | $19.27 | $18.70 | $19.09 | +0.21% | 9,116,559 |
| Aug 4, 2025 | $18.05 | $19.30 | $17.94 | $19.05 | +6.07% | 11,949,372 |
| Jul 28, 2025 | $18.34 | $18.34 | $17.80 | $17.96 | -2.81% | 7,435,369 |
| Jul 21, 2025 | $17.15 | $18.51 | $16.92 | $18.48 | +8.01% | 10,023,554 |
| Jul 14, 2025 | $17.51 | $17.55 | $17.08 | $17.11 | -2.45% | 5,166,702 |
| Jul 7, 2025 | $18.04 | $18.25 | $17.24 | $17.54 | -3.04% | 9,623,602 |
| Jun 30, 2025 | $17.50 | $18.25 | $17.50 | $18.09 | +3.31% | 4,887,179 |
| Jun 23, 2025 | $16.99 | $17.72 | $16.88 | $17.51 | +2.82% | 10,791,199 |
| Jun 16, 2025 | $17.60 | $17.70 | $16.88 | $17.03 | -2.18% | 15,220,388 |
| Jun 9, 2025 | $16.99 | $17.48 | $16.75 | $17.41 | +2.59% | 13,485,267 |
| Jun 2, 2025 | $16.90 | $17.31 | $16.60 | $16.97 | +0.41% | 12,627,307 |
| May 26, 2025 | $17.43 | $17.98 | $16.88 | $16.90 | -3.76% | 12,365,429 |
| May 19, 2025 | $17.18 | $17.70 | $17.17 | $17.56 | +1.68% | 17,626,994 |
| May 12, 2025 | $17.08 | $17.70 | $16.66 | $17.27 | +1.23% | 11,240,774 |
| May 5, 2025 | $17.22 | $17.54 | $16.83 | $17.06 | -0.76% | 12,327,123 |
| Apr 28, 2025 | $16.96 | $17.40 | $16.29 | $17.19 | +1.18% | 16,821,809 |
| Apr 21, 2025 | $16.07 | $17.17 | $15.81 | $16.99 | +5.33% | 16,151,175 |
| Apr 14, 2025 | $14.48 | $16.15 | $14.32 | $16.13 | +13.67% | 12,031,431 |
| Apr 7, 2025 | $13.76 | $14.34 | $13.10 | $14.19 | +0.71% | 24,952,428 |
| Mar 31, 2025 | $14.30 | $15.26 | $14.08 | $14.09 | -2.15% | 8,022,572 |
| Mar 24, 2025 | $14.11 | $14.61 | $14.11 | $14.40 | +2.20% | 12,677,991 |
| Mar 17, 2025 | $14.36 | $14.52 | $13.92 | $14.09 | -1.81% | 10,707,705 |
| Mar 10, 2025 | $14.76 | $14.98 | $14.20 | $14.35 | -3.43% | 8,177,813 |
| Mar 3, 2025 | $14.31 | $14.92 | $13.82 | $14.86 | +4.43% | 7,494,138 |
| Feb 24, 2025 | $14.47 | $14.74 | $14.15 | $14.23 | -3.13% | 6,544,578 |
| Feb 18, 2025 | $15.31 | $15.41 | $14.51 | $14.69 | -3.86% | 6,711,454 |
| Feb 10, 2025 | $14.70 | $15.30 | $14.27 | $15.28 | +4.66% | 10,799,021 |
| Feb 3, 2025 | $13.87 | $14.69 | $13.73 | $14.60 | +4.21% | 6,461,511 |
| Jan 27, 2025 | $14.03 | $14.52 | $13.87 | $14.01 | -0.85% | 7,126,502 |
| Jan 21, 2025 | $13.86 | $14.38 | $13.63 | $14.13 | +3.37% | 8,837,343 |
| Jan 13, 2025 | $13.67 | $14.10 | $13.63 | $13.67 | -0.44% | 6,888,222 |
| Jan 6, 2025 | $14.00 | $14.53 | $13.68 | $13.73 | -1.36% | 5,798,615 |
| Dec 30, 2024 | $14.34 | $14.56 | $13.92 | $13.92 | -4.07% | 4,981,189 |
| Dec 23, 2024 | $14.15 | $14.70 | $13.90 | $14.51 | +1.82% | 5,703,268 |
| Dec 16, 2024 | $14.90 | $14.99 | $14.10 | $14.25 | -4.94% | 12,741,694 |
| Dec 9, 2024 | $14.83 | $15.22 | $14.71 | $14.99 | +0.74% | 6,441,151 |
| Dec 2, 2024 | $14.74 | $15.30 | $14.62 | $14.88 | +0.34% | 8,405,856 |
| Nov 25, 2024 | $15.15 | $15.24 | $14.59 | $14.83 | -1.26% | 8,137,924 |
| Nov 18, 2024 | $15.14 | $15.37 | $14.87 | $15.02 | -0.53% | 10,986,464 |
| Nov 11, 2024 | $15.20 | $15.39 | $14.94 | $15.10 | -0.79% | 6,432,250 |
| Nov 4, 2024 | $15.72 | $16.31 | $15.12 | $15.22 | -2.50% | 9,010,340 |
| Oct 28, 2024 | $16.64 | $16.80 | $15.60 | $15.61 | -6.08% | 6,386,685 |
| Oct 21, 2024 | $16.99 | $17.02 | $16.48 | $16.62 | -2.98% | 6,533,128 |
| Oct 14, 2024 | $16.02 | $17.35 | $16.02 | $17.13 | +6.00% | 10,299,292 |
| Oct 7, 2024 | $16.60 | $16.60 | $15.89 | $16.16 | -2.42% | 9,826,751 |
| Sep 30, 2024 | $16.37 | $16.67 | $15.92 | $16.56 | +1.04% | 10,780,030 |
| Sep 23, 2024 | $16.00 | $16.48 | $15.75 | $16.39 | +1.93% | 8,837,220 |
| Sep 16, 2024 | $16.95 | $17.10 | $15.95 | $16.08 | -4.57% | 11,042,411 |
| Sep 9, 2024 | $16.19 | $17.14 | $15.64 | $16.85 | +4.21% | 9,253,478 |
| Sep 3, 2024 | $16.71 | $16.71 | $16.13 | $16.17 | -2.36% | 8,829,431 |
| Aug 26, 2024 | $17.32 | $17.37 | $16.42 | $16.56 | -4.61% | 6,779,360 |
| Aug 19, 2024 | $17.16 | $17.44 | $16.89 | $17.36 | +0.75% | 4,592,862 |
| Aug 12, 2024 | $17.24 | $17.32 | $16.85 | $17.23 | +0.29% | 5,200,145 |
| Aug 5, 2024 | $15.90 | $17.22 | $15.55 | $17.18 | +4.69% | 7,349,512 |
| Jul 29, 2024 | $16.76 | $16.98 | $16.24 | $16.41 | -2.90% | 7,626,314 |
| Jul 22, 2024 | $17.53 | $17.85 | $16.87 | $16.90 | -3.70% | 7,333,117 |
| Jul 15, 2024 | $18.23 | $18.43 | $17.32 | $17.55 | -4.36% | 6,982,141 |
| Jul 8, 2024 | $17.27 | $18.73 | $17.27 | $18.35 | +5.70% | 7,159,996 |
| Jul 1, 2024 | $17.08 | $17.53 | $16.86 | $17.36 | +2.12% | 4,753,759 |
| Jun 24, 2024 | $16.87 | $17.14 | $16.59 | $17.00 | +0.59% | 11,660,598 |
| Jun 17, 2024 | $16.80 | $17.19 | $16.66 | $16.90 | -0.35% | 6,235,171 |
| Jun 10, 2024 | $17.28 | $17.32 | $16.47 | $16.96 | -1.85% | 8,320,886 |
| Jun 3, 2024 | $18.44 | $18.56 | $17.02 | $17.28 | -6.80% | 12,666,542 |
| May 28, 2024 | $19.41 | $19.43 | $18.46 | $18.54 | -4.63% | 6,073,356 |
| May 20, 2024 | $19.69 | $19.84 | $19.37 | $19.44 | -1.57% | 5,734,332 |
| May 13, 2024 | $20.15 | $20.31 | $19.68 | $19.75 | -2.08% | 7,774,685 |
| May 6, 2024 | $19.30 | $20.28 | $19.25 | $20.17 | +4.29% | 10,718,747 |
| Apr 29, 2024 | $19.24 | $19.45 | $18.84 | $19.34 | +2.71% | 6,297,586 |
| Apr 22, 2024 | $18.24 | $18.89 | $17.85 | $18.83 | +3.12% | 6,993,110 |
| Apr 15, 2024 | $18.13 | $18.41 | $17.53 | $18.26 | +1.16% | 6,992,782 |
| Apr 8, 2024 | $18.78 | $19.43 | $18.05 | $18.05 | -3.17% | 5,106,055 |
| Apr 1, 2024 | $18.89 | $18.90 | $18.43 | $18.64 | -0.11% | 4,999,459 |
| Mar 25, 2024 | $18.50 | $18.92 | $18.20 | $18.66 | +1.36% | 4,121,082 |
| Mar 18, 2024 | $18.71 | $19.22 | $18.33 | $18.41 | -2.07% | 5,230,829 |
| Mar 11, 2024 | $19.13 | $19.62 | $18.79 | $18.80 | -1.62% | 5,758,100 |
| Mar 4, 2024 | $18.64 | $19.27 | $18.64 | $19.11 | +2.08% | 5,670,693 |
| Feb 26, 2024 | $19.26 | $19.46 | $18.53 | $18.72 | -2.70% | 5,214,540 |
| Feb 20, 2024 | $18.36 | $19.31 | $18.24 | $19.24 | +5.48% | 7,057,100 |
| Feb 12, 2024 | $17.11 | $18.31 | $16.84 | $18.24 | +6.17% | 13,317,106 |
| Feb 5, 2024 | $17.90 | $18.16 | $17.12 | $17.18 | -4.87% | 9,927,538 |
| Jan 29, 2024 | $18.05 | $18.38 | $17.81 | $18.06 | +0.06% | 7,422,045 |
| Jan 22, 2024 | $18.50 | $18.57 | $17.62 | $18.05 | -2.43% | 7,740,283 |
| Jan 16, 2024 | $18.51 | $18.71 | $17.84 | $18.50 | -1.54% | 8,418,463 |
| Jan 8, 2024 | $18.31 | $18.89 | $17.81 | $18.79 | +2.79% | 6,485,862 |
| Jan 2, 2024 | $18.41 | $18.66 | $18.06 | $18.28 | -1.30% | 3,240,707 |
| Dec 26, 2023 | $18.63 | $18.72 | $18.31 | $18.52 | 0.00% | 3,802,194 |
| Dec 18, 2023 | $18.80 | $19.22 | $18.34 | $18.52 | -1.12% | 5,325,229 |
| Dec 11, 2023 | $18.29 | $18.96 | $18.00 | $18.73 | +2.24% | 6,659,068 |
| Dec 4, 2023 | $18.55 | $18.81 | $18.03 | $18.32 | -1.56% | 7,572,033 |
| Nov 27, 2023 | $18.05 | $18.64 | $17.63 | $18.61 | +2.93% | 6,403,710 |
| Nov 20, 2023 | $17.76 | $18.14 | $17.59 | $18.08 | +2.15% | 3,296,037 |
| Nov 13, 2023 | $17.16 | $17.99 | $17.13 | $17.70 | +2.43% | 9,451,688 |
| Nov 6, 2023 | $17.26 | $17.81 | $16.78 | $17.28 | -0.17% | 7,027,081 |
| Oct 30, 2023 | $16.83 | $17.73 | $16.45 | $17.31 | +3.59% | 8,793,797 |
| Oct 23, 2023 | $16.68 | $17.03 | $16.52 | $16.71 | -0.71% | 13,476,743 |
| Oct 16, 2023 | $16.60 | $17.20 | $16.00 | $16.83 | +0.36% | 16,845,793 |
| Oct 9, 2023 | $16.47 | $17.18 | $16.25 | $16.77 | +1.02% | 10,093,444 |
| Oct 2, 2023 | $17.30 | $17.30 | $16.30 | $16.60 | -4.16% | 12,374,298 |
| Sep 25, 2023 | $17.53 | $17.59 | $16.66 | $17.32 | -2.04% | 10,616,712 |
| Sep 18, 2023 | $18.18 | $18.59 | $17.66 | $17.68 | -2.59% | 10,872,694 |
| Sep 11, 2023 | $18.21 | $18.53 | $18.03 | $18.15 | +0.33% | 12,501,616 |
| Sep 5, 2023 | $18.50 | $18.73 | $17.96 | $18.09 | -3.93% | 13,284,906 |
| Aug 28, 2023 | $19.12 | $19.67 | $18.61 | $18.83 | -0.84% | 22,747,099 |
| Aug 21, 2023 | $19.36 | $19.52 | $18.95 | $18.99 | -2.76% | 12,843,687 |
| Aug 14, 2023 | $19.29 | $19.73 | $18.32 | $19.53 | +1.19% | 15,580,921 |
| Aug 7, 2023 | $19.84 | $20.64 | $19.20 | $19.30 | -3.06% | 9,516,834 |
| Jul 31, 2023 | $21.43 | $21.51 | $19.44 | $19.91 | -7.18% | 9,007,118 |
| Jul 24, 2023 | $20.71 | $21.61 | $20.65 | $21.45 | +4.08% | 7,049,745 |
| Jul 17, 2023 | $21.37 | $21.37 | $20.57 | $20.61 | -3.92% | 4,507,241 |
| Jul 10, 2023 | $21.55 | $22.26 | $21.31 | $21.45 | -0.65% | 10,211,929 |
| Jul 3, 2023 | $21.57 | $21.86 | $21.26 | $21.59 | -0.23% | 2,630,115 |
| Jun 26, 2023 | $21.41 | $22.16 | $21.23 | $21.64 | +0.70% | 5,830,077 |
| Jun 20, 2023 | $22.12 | $22.15 | $21.41 | $21.49 | -2.41% | 3,145,783 |
| Jun 12, 2023 | $22.35 | $22.82 | $21.93 | $22.02 | -1.43% | 6,367,336 |
| Jun 5, 2023 | $21.86 | $22.86 | $21.74 | $22.34 | +2.15% | 4,219,848 |
| May 30, 2023 | $22.71 | $22.85 | $21.11 | $21.87 | -1.97% | 8,315,571 |
| May 22, 2023 | $21.60 | $22.54 | $21.09 | $22.31 | +2.86% | 5,282,144 |
| May 15, 2023 | $22.03 | $23.07 | $21.67 | $21.69 | -2.30% | 7,445,883 |
| May 8, 2023 | $21.12 | $22.31 | $20.74 | $22.20 | +4.91% | 9,274,030 |
| May 1, 2023 | $21.48 | $21.68 | $21.08 | $21.16 | -1.54% | 5,212,775 |
| Apr 24, 2023 | $21.55 | $21.60 | $20.20 | $21.49 | -0.05% | 3,662,478 |
| Apr 17, 2023 | $21.58 | $21.88 | $21.06 | $21.50 | +0.14% | 3,553,117 |
| Apr 10, 2023 | $21.04 | $21.69 | $21.04 | $21.47 | +1.04% | 3,731,759 |
| Apr 3, 2023 | $21.12 | $21.43 | $20.91 | $21.25 | +0.95% | 2,767,019 |
| Mar 27, 2023 | $20.82 | $21.63 | $20.65 | $21.05 | +1.64% | 6,149,484 |
| Mar 20, 2023 | $19.87 | $21.06 | $19.87 | $20.71 | +4.07% | 5,685,309 |
| Mar 13, 2023 | $20.97 | $21.42 | $19.78 | $19.90 | -5.87% | 13,670,939 |
| Mar 6, 2023 | $21.01 | $21.76 | $20.56 | $21.14 | +0.38% | 8,687,512 |
| Feb 27, 2023 | $20.58 | $21.20 | $20.43 | $21.06 | +2.78% | 7,226,358 |
| Feb 21, 2023 | $20.72 | $20.97 | $20.30 | $20.49 | -0.77% | 6,099,827 |
| Feb 13, 2023 | $19.77 | $20.87 | $19.40 | $20.65 | +4.50% | 12,340,706 |
| Feb 6, 2023 | $19.84 | $19.91 | $19.31 | $19.76 | -1.10% | 9,744,858 |
| Jan 30, 2023 | $21.17 | $21.31 | $19.87 | $19.98 | -5.49% | 8,742,767 |
| Jan 23, 2023 | $20.88 | $21.32 | $20.88 | $21.14 | +1.15% | 6,620,751 |
| Jan 17, 2023 | $20.64 | $21.04 | $20.46 | $20.90 | +1.90% | 5,815,206 |
| Jan 9, 2023 | $19.25 | $20.55 | $19.25 | $20.51 | +6.10% | 8,273,034 |
| Jan 3, 2023 | $18.12 | $19.48 | $18.12 | $19.33 | +6.21% | 5,559,579 |
| Dec 27, 2022 | $18.71 | $18.82 | $18.11 | $18.20 | -2.88% | 6,233,054 |
| Dec 19, 2022 | $18.04 | $18.90 | $17.91 | $18.74 | +4.58% | 7,811,711 |
| Dec 12, 2022 | $18.00 | $18.64 | $17.75 | $17.92 | -1.59% | 9,028,061 |
| Dec 5, 2022 | $18.69 | $18.81 | $18.14 | $18.21 | -3.65% | 7,075,096 |
| Nov 28, 2022 | $20.23 | $20.59 | $18.85 | $18.90 | -7.80% | 11,163,092 |
| Nov 21, 2022 | $20.05 | $20.75 | $19.95 | $20.50 | +2.71% | 5,476,975 |
| Nov 14, 2022 | $20.15 | $20.54 | $19.67 | $19.96 | -0.70% | 6,867,762 |
| Nov 7, 2022 | $19.85 | $20.50 | $19.74 | $20.10 | +0.85% | 10,113,376 |
| Oct 31, 2022 | $18.36 | $19.95 | $18.23 | $19.93 | +7.67% | 13,464,450 |
| Oct 24, 2022 | $17.10 | $18.80 | $17.10 | $18.51 | +8.50% | 14,803,304 |
| Oct 17, 2022 | $16.36 | $17.11 | $16.19 | $17.06 | +5.63% | 11,104,869 |
| Oct 10, 2022 | $16.23 | $16.88 | $16.13 | $16.15 | -0.92% | 9,404,519 |
| Oct 3, 2022 | $16.63 | $17.13 | $16.22 | $16.30 | -1.03% | 9,472,655 |
| Sep 26, 2022 | $17.41 | $18.01 | $16.38 | $16.47 | -5.83% | 18,713,297 |
| Sep 19, 2022 | $16.78 | $17.94 | $16.42 | $17.49 | +3.86% | 11,556,252 |
| Sep 12, 2022 | $17.56 | $17.77 | $16.64 | $16.84 | -2.88% | 8,822,050 |
| Sep 6, 2022 | $17.40 | $17.62 | $17.11 | $17.34 | -1.08% | 3,835,535 |
| Aug 29, 2022 | $17.87 | $18.13 | $16.83 | $17.53 | -2.77% | 8,674,346 |
| Aug 22, 2022 | $19.09 | $19.32 | $17.92 | $18.03 | -5.90% | 6,448,188 |
| Aug 15, 2022 | $19.31 | $19.72 | $18.83 | $19.16 | -1.19% | 5,891,786 |
| Aug 8, 2022 | $18.10 | $19.45 | $18.10 | $19.39 | +7.01% | 8,472,585 |
| Aug 1, 2022 | $18.87 | $19.16 | $17.71 | $18.12 | -4.28% | 10,328,088 |
| Jul 25, 2022 | $18.75 | $19.12 | $17.92 | $18.93 | +1.34% | 8,327,787 |
| Jul 18, 2022 | $18.86 | $19.07 | $18.18 | $18.68 | -0.05% | 7,157,418 |
| Jul 11, 2022 | $19.59 | $19.89 | $18.35 | $18.69 | -5.22% | 12,875,951 |
| Jul 5, 2022 | $20.11 | $20.42 | $19.50 | $19.72 | -3.90% | 10,905,751 |
| Jun 27, 2022 | $20.44 | $20.64 | $20.05 | $20.52 | -0.05% | 7,705,334 |
| Jun 21, 2022 | $19.45 | $20.61 | $19.45 | $20.53 | +5.93% | 6,733,633 |
| Jun 13, 2022 | $19.08 | $19.71 | $18.88 | $19.38 | -0.31% | 13,937,594 |
| Jun 6, 2022 | $20.94 | $20.98 | $19.26 | $19.44 | -6.72% | 7,909,611 |
| May 31, 2022 | $22.48 | $22.48 | $20.67 | $20.84 | -7.67% | 11,213,401 |
| May 23, 2022 | $21.48 | $22.65 | $21.23 | $22.57 | +5.96% | 11,813,576 |
| May 16, 2022 | $19.30 | $21.34 | $19.14 | $21.30 | +10.65% | 13,704,906 |
| May 9, 2022 | $18.46 | $19.93 | $18.19 | $19.25 | +2.72% | 19,709,018 |
| May 2, 2022 | $19.42 | $19.87 | $18.57 | $18.74 | -3.55% | 14,476,214 |
| Apr 25, 2022 | $21.00 | $21.30 | $19.35 | $19.43 | -8.26% | 13,020,151 |
| Apr 18, 2022 | $22.39 | $22.60 | $21.09 | $21.18 | -4.98% | 10,201,659 |
| Apr 11, 2022 | $21.90 | $22.42 | $21.73 | $22.29 | +1.73% | 5,014,961 |
| Apr 4, 2022 | $21.79 | $22.03 | $21.35 | $21.91 | +0.55% | 10,154,354 |
| Mar 28, 2022 | $20.90 | $21.81 | $20.46 | $21.79 | +4.11% | 10,957,741 |
| Mar 21, 2022 | $20.00 | $20.96 | $19.65 | $20.93 | +5.02% | 10,976,767 |
| Mar 14, 2022 | $19.12 | $20.06 | $18.66 | $19.93 | +5.23% | 29,363,289 |
| Mar 7, 2022 | $18.40 | $19.06 | $18.02 | $18.94 | +2.54% | 22,152,885 |
| Feb 28, 2022 | $17.88 | $18.91 | $17.46 | $18.47 | +2.38% | 12,405,700 |
| Feb 22, 2022 | $18.00 | $18.41 | $17.14 | $18.04 | -0.82% | 11,130,048 |
| Feb 14, 2022 | $18.59 | $19.01 | $18.17 | $18.19 | -2.20% | 13,002,722 |
| Feb 7, 2022 | $18.11 | $19.07 | $17.96 | $18.60 | +2.14% | 15,249,839 |
| Jan 31, 2022 | $18.25 | $19.10 | $17.92 | $18.21 | -0.44% | 14,710,659 |
| Jan 24, 2022 | $19.04 | $19.41 | $17.85 | $18.29 | -5.33% | 40,010,982 |
| Jan 18, 2022 | $20.34 | $20.34 | $19.10 | $19.32 | -5.34% | 8,070,509 |
| Jan 10, 2022 | $20.36 | $20.65 | $20.17 | $20.41 | -0.29% | 14,685,164 |
| Jan 3, 2022 | $21.08 | $21.37 | $20.44 | $20.47 | -3.03% | 8,849,003 |
| Dec 27, 2021 | $20.71 | $21.31 | $20.60 | $21.11 | +1.73% | 6,365,076 |
| Dec 20, 2021 | $20.01 | $21.00 | $20.01 | $20.75 | +2.72% | 7,040,562 |
| Dec 13, 2021 | $19.18 | $20.24 | $18.55 | $20.20 | +5.32% | 10,139,150 |
| Dec 6, 2021 | $18.50 | $19.22 | $18.11 | $19.18 | +4.75% | 8,995,890 |
| Nov 29, 2021 | $17.10 | $18.65 | $16.90 | $18.31 | +7.26% | 13,954,967 |
| Nov 22, 2021 | $17.51 | $17.66 | $16.94 | $17.07 | -2.74% | 5,517,254 |
| Nov 15, 2021 | $18.42 | $18.68 | $17.44 | $17.55 | -4.46% | 8,313,032 |
| Nov 8, 2021 | $18.55 | $18.73 | $18.08 | $18.37 | -0.81% | 9,689,284 |
| Nov 1, 2021 | $17.85 | $18.53 | $17.48 | $18.52 | +4.16% | 14,851,185 |
| Oct 25, 2021 | $17.32 | $17.99 | $17.20 | $17.78 | +3.01% | 9,537,303 |
| Oct 18, 2021 | $18.12 | $18.23 | $17.01 | $17.26 | -4.75% | 12,681,765 |
| Oct 11, 2021 | $17.28 | $18.18 | $17.20 | $18.12 | +4.74% | 8,512,983 |
| Oct 4, 2021 | $17.62 | $17.74 | $17.02 | $17.30 | -2.04% | 7,813,842 |
| Sep 27, 2021 | $17.76 | $18.00 | $17.49 | $17.66 | -1.51% | 12,470,637 |
| Sep 20, 2021 | $18.00 | $18.34 | $17.85 | $17.93 | -1.48% | 13,937,420 |
| Sep 13, 2021 | $18.98 | $19.13 | $18.19 | $18.20 | -3.55% | 9,417,761 |
| Sep 7, 2021 | $18.80 | $19.11 | $18.65 | $18.87 | +0.27% | 7,029,707 |
| Aug 30, 2021 | $18.81 | $19.79 | $18.78 | $18.82 | -0.16% | 12,012,067 |
| Aug 23, 2021 | $18.27 | $18.89 | $18.02 | $18.85 | +3.29% | 9,394,762 |
| Aug 16, 2021 | $17.18 | $18.31 | $17.12 | $18.25 | +5.74% | 11,262,495 |
| Aug 9, 2021 | $16.75 | $17.35 | $16.33 | $17.26 | +2.92% | 13,085,272 |
| Aug 2, 2021 | $16.71 | $17.18 | $16.67 | $16.77 | +0.72% | 10,248,591 |
| Jul 26, 2021 | $15.69 | $16.92 | $15.63 | $16.65 | +5.85% | 11,257,426 |
| Jul 19, 2021 | $15.83 | $15.87 | $15.42 | $15.73 | -1.69% | 9,815,773 |
| Jul 12, 2021 | $14.78 | $16.12 | $14.77 | $16.00 | +8.18% | 16,024,744 |
| Jul 6, 2021 | $14.84 | $15.04 | $14.51 | $14.79 | -1.00% | 9,191,726 |
| Jun 28, 2021 | $15.29 | $15.38 | $14.79 | $14.94 | -2.23% | 8,302,944 |
| Jun 21, 2021 | $15.41 | $15.51 | $15.17 | $15.28 | -0.20% | 6,457,319 |
| Jun 14, 2021 | $16.38 | $16.39 | $15.16 | $15.31 | -6.53% | 12,694,643 |
| Jun 7, 2021 | $15.45 | $16.43 | $15.45 | $16.38 | +6.23% | 12,045,942 |
| Jun 1, 2021 | $15.49 | $15.59 | $15.05 | $15.42 | +0.33% | 8,263,592 |
| May 24, 2021 | $15.12 | $15.50 | $14.98 | $15.37 | +2.33% | 8,012,673 |
| May 17, 2021 | $14.77 | $15.30 | $14.69 | $15.02 | +1.49% | 6,561,426 |
| May 10, 2021 | $14.80 | $15.07 | $14.61 | $14.80 | -0.07% | 11,803,037 |
| May 3, 2021 | $13.99 | $14.94 | $13.75 | $14.81 | +6.24% | 15,195,011 |
| Apr 26, 2021 | $14.66 | $14.74 | $13.93 | $13.94 | -4.59% | 12,916,734 |
| Apr 19, 2021 | $14.49 | $14.80 | $14.28 | $14.61 | +0.69% | 8,776,998 |
| Apr 12, 2021 | $13.94 | $14.51 | $13.85 | $14.51 | +4.01% | 7,946,066 |
| Apr 5, 2021 | $13.72 | $14.41 | $13.72 | $13.95 | +1.90% | 10,985,549 |
| Mar 29, 2021 | $13.50 | $13.85 | $13.45 | $13.69 | +0.44% | 7,045,408 |
| Mar 22, 2021 | $13.80 | $14.01 | $13.35 | $13.63 | -1.73% | 12,356,201 |
| Mar 15, 2021 | $13.60 | $13.96 | $13.52 | $13.87 | +1.76% | 10,411,263 |
| Mar 8, 2021 | $13.12 | $13.66 | $12.88 | $13.63 | +3.81% | 9,956,613 |
| Mar 1, 2021 | $12.85 | $13.37 | $12.79 | $13.13 | +3.39% | 18,811,912 |
| Feb 22, 2021 | $13.15 | $13.32 | $12.70 | $12.70 | -4.51% | 17,872,383 |
| Feb 16, 2021 | $13.92 | $13.93 | $13.28 | $13.30 | -3.76% | 11,611,049 |
| Feb 8, 2021 | $13.60 | $14.22 | $13.36 | $13.82 | +2.22% | 20,703,176 |
| Feb 1, 2021 | $13.34 | $13.83 | $13.15 | $13.52 | +2.35% | 27,121,324 |
| Jan 25, 2021 | $14.24 | $14.50 | $13.21 | $13.21 | -7.49% | 19,597,741 |
| Jan 19, 2021 | $14.52 | $14.59 | $13.99 | $14.28 | -0.76% | 19,226,587 |
| Jan 11, 2021 | $14.81 | $15.15 | $14.25 | $14.39 | -3.81% | 19,156,910 |
| Jan 4, 2021 | $14.67 | $15.24 | $14.57 | $14.96 | +2.89% | 12,457,608 |
| Dec 28, 2020 | $14.37 | $14.82 | $14.20 | $14.54 | +1.89% | 5,013,285 |
| Dec 21, 2020 | $13.84 | $14.32 | $13.68 | $14.27 | +0.56% | 6,456,820 |
| Dec 14, 2020 | $14.10 | $14.61 | $13.89 | $14.19 | +1.14% | 11,644,112 |
| Dec 7, 2020 | $14.78 | $14.82 | $13.83 | $14.03 | -4.62% | 15,504,026 |
| Nov 30, 2020 | $14.63 | $15.03 | $14.42 | $14.71 | 0.00% | 19,900,441 |
| Nov 23, 2020 | $14.16 | $14.73 | $14.00 | $14.71 | +4.55% | 7,172,886 |
| Nov 16, 2020 | $14.21 | $14.60 | $13.90 | $14.07 | +0.93% | 10,585,388 |
| Nov 9, 2020 | $13.86 | $14.12 | $13.52 | $13.94 | +4.58% | 14,503,688 |
| Nov 2, 2020 | $12.04 | $13.37 | $11.77 | $13.33 | +11.83% | 12,961,894 |
| Oct 26, 2020 | $12.77 | $12.81 | $11.71 | $11.92 | -7.45% | 10,469,792 |
| Oct 19, 2020 | $12.82 | $13.73 | $12.47 | $12.88 | +1.10% | 15,146,840 |
| Oct 12, 2020 | $13.00 | $13.09 | $12.60 | $12.74 | -1.77% | 9,919,890 |
| Oct 5, 2020 | $12.51 | $13.21 | $12.28 | $12.97 | +5.11% | 10,300,519 |
| Sep 28, 2020 | $12.38 | $12.73 | $11.95 | $12.34 | +1.98% | 12,307,478 |
| Sep 21, 2020 | $12.30 | $12.30 | $11.59 | $12.10 | -3.59% | 13,074,474 |
| Sep 14, 2020 | $12.97 | $13.65 | $12.52 | $12.55 | +0.16% | 21,757,793 |
| Sep 8, 2020 | $12.01 | $12.58 | $11.92 | $12.53 | +2.87% | 13,363,599 |
| Aug 31, 2020 | $12.66 | $12.70 | $11.98 | $12.18 | -4.32% | 14,167,269 |
| Aug 24, 2020 | $12.78 | $12.84 | $12.22 | $12.73 | +0.39% | 11,099,376 |
| Aug 17, 2020 | $13.10 | $13.13 | $12.58 | $12.68 | -2.61% | 9,441,780 |
| Aug 10, 2020 | $12.77 | $13.21 | $12.52 | $13.02 | +2.52% | 9,916,943 |
| Aug 3, 2020 | $12.64 | $12.85 | $12.39 | $12.70 | +0.47% | 8,621,689 |
| Jul 27, 2020 | $13.21 | $13.32 | $12.51 | $12.64 | -3.88% | 9,668,415 |
| Jul 20, 2020 | $12.85 | $13.69 | $12.80 | $13.15 | +3.06% | 20,932,113 |
| Jul 13, 2020 | $12.49 | $13.20 | $11.98 | $12.76 | +2.82% | 15,240,182 |
| Jul 6, 2020 | $13.39 | $13.44 | $12.23 | $12.41 | -4.90% | 12,457,371 |
| Jun 29, 2020 | $12.73 | $13.30 | $12.58 | $13.05 | +3.41% | 7,895,319 |
| Jun 22, 2020 | $13.34 | $13.66 | $12.57 | $12.62 | -5.68% | 8,131,457 |
| Jun 15, 2020 | $13.40 | $14.23 | $12.89 | $13.38 | -3.18% | 16,090,815 |
| Jun 8, 2020 | $14.68 | $14.77 | $12.93 | $13.82 | -4.69% | 16,163,116 |
| Jun 1, 2020 | $13.33 | $14.61 | $13.33 | $14.50 | +9.35% | 12,080,377 |
| May 26, 2020 | $13.10 | $13.74 | $12.97 | $13.26 | +3.59% | 10,706,014 |
| May 18, 2020 | $12.60 | $13.11 | $12.34 | $12.80 | +4.75% | 13,720,242 |
| May 11, 2020 | $12.64 | $12.94 | $12.10 | $12.22 | -4.16% | 14,275,749 |
| May 4, 2020 | $11.85 | $12.89 | $11.75 | $12.75 | +7.05% | 17,317,934 |
| Apr 27, 2020 | $11.01 | $12.31 | $10.80 | $11.91 | +9.27% | 27,071,361 |
| Apr 20, 2020 | $10.93 | $11.08 | $10.50 | $10.90 | -2.24% | 36,335,371 |
| Apr 13, 2020 | $11.52 | $11.56 | $10.12 | $11.15 | -2.96% | 31,040,907 |
| Apr 6, 2020 | $11.07 | $12.05 | $10.99 | $11.49 | +6.19% | 15,314,372 |
| Mar 30, 2020 | $12.31 | $12.38 | $10.69 | $10.82 | -11.17% | 23,600,561 |
| Mar 23, 2020 | $12.00 | $13.28 | $11.07 | $12.18 | +0.91% | 22,235,416 |
| Mar 16, 2020 | $12.19 | $13.83 | $11.66 | $12.07 | -11.38% | 19,347,380 |
| Mar 9, 2020 | $14.52 | $14.82 | $12.37 | $13.62 | -14.66% | 20,247,058 |
| Mar 2, 2020 | $15.90 | $17.32 | $15.73 | $15.96 | +0.50% | 22,370,769 |
| Feb 24, 2020 | $17.01 | $17.15 | $14.93 | $15.88 | -9.67% | 20,232,014 |
| Feb 18, 2020 | $17.81 | $18.04 | $17.40 | $17.58 | -2.22% | 10,012,827 |
| Feb 10, 2020 | $16.60 | $18.03 | $16.45 | $17.98 | +7.60% | 15,915,048 |
| Feb 3, 2020 | $16.77 | $17.42 | $16.60 | $16.71 | +0.18% | 16,241,155 |
| Jan 27, 2020 | $16.38 | $17.33 | $16.05 | $16.68 | 0.00% | 30,772,237 |
| Jan 21, 2020 | $16.53 | $16.72 | $16.43 | $16.68 | +0.91% | 12,845,360 |
| Jan 13, 2020 | $15.99 | $16.57 | $15.69 | $16.53 | +3.18% | 10,124,059 |
| Jan 6, 2020 | $16.21 | $16.35 | $15.76 | $16.02 | -1.35% | 7,529,464 |
| Dec 30, 2019 | $16.29 | $16.33 | $15.96 | $16.24 | -0.43% | 5,801,397 |
| Dec 23, 2019 | $16.06 | $16.39 | $15.98 | $16.31 | +1.49% | 3,488,715 |
| Dec 16, 2019 | $15.80 | $16.20 | $15.41 | $16.07 | +2.10% | 13,773,099 |
| Dec 9, 2019 | $15.06 | $15.81 | $14.95 | $15.74 | +4.52% | 13,969,866 |
| Dec 2, 2019 | $15.24 | $15.29 | $14.83 | $15.06 | -1.50% | 10,794,888 |
| Nov 25, 2019 | $15.68 | $15.72 | $15.21 | $15.29 | -2.49% | 9,454,720 |
| Nov 18, 2019 | $15.88 | $15.88 | $15.43 | $15.68 | -1.13% | 8,228,433 |
| Nov 11, 2019 | $15.86 | $16.04 | $15.48 | $15.86 | -0.25% | 9,202,155 |
| Nov 4, 2019 | $16.17 | $16.42 | $15.75 | $15.90 | -1.30% | 9,092,636 |
| Oct 28, 2019 | $16.28 | $16.40 | $15.78 | $16.11 | -0.98% | 11,762,565 |
| Oct 21, 2019 | $15.98 | $16.45 | $15.95 | $16.27 | +1.69% | 12,493,231 |
| Oct 14, 2019 | $15.36 | $16.08 | $15.11 | $16.00 | +3.96% | 25,979,470 |
| Oct 7, 2019 | $15.15 | $15.51 | $14.76 | $15.39 | +1.05% | 14,793,054 |
| Sep 30, 2019 | $14.71 | $15.25 | $14.44 | $15.23 | +3.89% | 8,290,485 |
| Sep 23, 2019 | $15.09 | $15.24 | $14.48 | $14.66 | -3.30% | 8,232,070 |
| Sep 16, 2019 | $14.63 | $15.23 | $14.40 | $15.16 | +2.99% | 8,561,228 |
| Sep 9, 2019 | $14.63 | $14.76 | $14.24 | $14.72 | +1.31% | 6,559,273 |
| Sep 3, 2019 | $14.39 | $14.89 | $14.21 | $14.53 | -0.62% | 8,069,250 |
| Aug 26, 2019 | $13.21 | $14.64 | $13.15 | $14.62 | +11.01% | 14,585,076 |
| Aug 19, 2019 | $13.35 | $13.48 | $13.05 | $13.17 | -1.13% | 7,224,165 |
| Aug 12, 2019 | $13.90 | $13.92 | $12.93 | $13.32 | -5.53% | 9,989,477 |
| Aug 5, 2019 | $13.46 | $14.42 | $13.09 | $14.10 | +2.69% | 18,394,471 |
| Jul 29, 2019 | $14.11 | $14.58 | $13.60 | $13.73 | -3.11% | 11,863,684 |
| Jul 22, 2019 | $14.93 | $15.01 | $14.09 | $14.17 | -5.09% | 14,091,591 |
| Jul 15, 2019 | $14.66 | $15.53 | $14.63 | $14.93 | +2.12% | 13,943,402 |
| Jul 8, 2019 | $14.97 | $15.23 | $14.41 | $14.62 | -2.21% | 11,627,847 |
| Jul 1, 2019 | $14.75 | $15.02 | $14.50 | $14.95 | +2.68% | 5,362,291 |
| Jun 24, 2019 | $15.16 | $15.47 | $14.29 | $14.56 | -4.15% | 11,957,767 |
| Jun 17, 2019 | $14.46 | $15.36 | $14.38 | $15.19 | +4.83% | 10,324,952 |
| Jun 10, 2019 | $14.85 | $15.17 | $14.48 | $14.49 | -1.29% | 9,368,558 |
| Jun 3, 2019 | $14.12 | $14.85 | $14.00 | $14.68 | +4.63% | 13,681,435 |
| May 28, 2019 | $14.24 | $14.73 | $13.77 | $14.03 | -1.13% | 12,354,424 |
| May 20, 2019 | $14.36 | $14.57 | $14.01 | $14.19 | -1.11% | 9,548,400 |
| May 13, 2019 | $13.85 | $14.45 | $13.59 | $14.35 | +1.77% | 10,875,407 |
| May 6, 2019 | $14.48 | $14.53 | $13.30 | $14.10 | -3.95% | 11,552,756 |
| Apr 29, 2019 | $15.54 | $15.61 | $14.39 | $14.68 | -5.35% | 12,692,277 |
| Apr 22, 2019 | $15.91 | $15.95 | $15.06 | $15.51 | -2.39% | 8,598,334 |
| Apr 15, 2019 | $15.47 | $15.99 | $15.29 | $15.89 | +2.91% | 4,555,851 |
| Apr 8, 2019 | $15.40 | $15.85 | $15.28 | $15.44 | +0.39% | 8,298,661 |
| Apr 1, 2019 | $14.45 | $15.68 | $14.23 | $15.38 | +7.70% | 9,930,637 |
| Mar 25, 2019 | $14.81 | $14.87 | $13.95 | $14.28 | -3.58% | 17,276,544 |
| Mar 18, 2019 | $14.55 | $15.38 | $14.55 | $14.81 | +1.79% | 15,332,551 |
| Mar 11, 2019 | $14.17 | $14.59 | $14.09 | $14.55 | +3.34% | 13,084,148 |
| Mar 4, 2019 | $14.39 | $14.41 | $13.50 | $14.08 | -2.02% | 8,749,399 |
| Feb 25, 2019 | $15.13 | $15.26 | $14.23 | $14.37 | -4.71% | 11,745,869 |
| Feb 19, 2019 | $14.92 | $15.20 | $14.68 | $15.08 | +0.60% | 8,426,349 |
| Feb 11, 2019 | $15.80 | $15.97 | $14.37 | $14.99 | -5.78% | 19,336,041 |
| Feb 4, 2019 | $15.93 | $16.50 | $15.79 | $15.91 | -1.18% | 7,127,975 |
| Jan 28, 2019 | $15.63 | $16.25 | $15.41 | $16.10 | +2.09% | 10,894,485 |
| Jan 22, 2019 | $15.68 | $16.01 | $15.58 | $15.77 | -0.50% | 9,793,418 |
| Jan 14, 2019 | $15.50 | $16.02 | $15.35 | $15.85 | +2.52% | 9,542,519 |
| Jan 7, 2019 | $14.71 | $15.87 | $14.61 | $15.46 | +5.46% | 19,000,822 |
| Dec 31, 2018 | $14.24 | $14.90 | $13.88 | $14.66 | +3.24% | 6,955,691 |
| Dec 24, 2018 | $13.93 | $14.22 | $13.80 | $14.20 | +0.50% | 6,246,866 |
| Dec 17, 2018 | $14.17 | $14.73 | $13.79 | $14.13 | -0.49% | 15,184,983 |
| Dec 10, 2018 | $13.76 | $14.42 | $13.47 | $14.20 | +2.60% | 13,809,867 |
| Dec 3, 2018 | $13.70 | $14.26 | $13.30 | $13.84 | +2.90% | 14,505,080 |
| Nov 26, 2018 | $13.33 | $13.89 | $12.00 | $13.45 | +2.75% | 27,650,724 |
| Nov 19, 2018 | $13.48 | $13.60 | $13.08 | $13.09 | -3.18% | 8,137,049 |
| Nov 12, 2018 | $14.33 | $14.46 | $13.26 | $13.52 | -6.76% | 19,271,307 |
| Nov 5, 2018 | $15.33 | $15.71 | $14.10 | $14.50 | -5.41% | 24,587,401 |
| Oct 29, 2018 | $14.57 | $15.41 | $13.62 | $15.33 | +6.02% | 24,612,351 |
| Oct 22, 2018 | $14.87 | $15.25 | $14.00 | $14.46 | -2.30% | 16,699,113 |
| Oct 15, 2018 | $15.43 | $15.85 | $14.55 | $14.80 | -3.52% | 19,883,141 |
| Oct 8, 2018 | $15.39 | $15.99 | $15.09 | $15.34 | -0.78% | 17,003,868 |
| Oct 1, 2018 | $16.16 | $16.33 | $14.98 | $15.46 | -3.74% | 14,733,642 |
| Sep 24, 2018 | $16.50 | $16.54 | $15.89 | $16.06 | -2.67% | 8,702,727 |
| Sep 17, 2018 | $16.44 | $16.70 | $16.30 | $16.50 | -0.12% | 9,523,038 |
| Sep 10, 2018 | $16.27 | $17.08 | $16.02 | $16.52 | +1.85% | 17,348,313 |
| Sep 4, 2018 | $16.47 | $16.54 | $15.74 | $16.22 | -3.28% | 7,844,089 |
| Aug 27, 2018 | $17.11 | $17.56 | $16.62 | $16.77 | -1.58% | 7,746,190 |
| Aug 20, 2018 | $16.65 | $17.63 | $16.61 | $17.04 | +2.53% | 9,875,766 |
| Aug 13, 2018 | $16.51 | $16.84 | $16.23 | $16.62 | +0.42% | 7,903,080 |
| Aug 6, 2018 | $16.93 | $17.64 | $16.42 | $16.55 | -2.24% | 12,849,213 |
| Jul 30, 2018 | $17.08 | $17.45 | $16.73 | $16.93 | -0.35% | 9,783,848 |
| Jul 23, 2018 | $16.68 | $17.26 | $16.58 | $16.99 | +1.55% | 13,919,156 |
| Jul 16, 2018 | $17.53 | $17.75 | $16.63 | $16.73 | -4.78% | 15,247,083 |
| Jul 9, 2018 | $17.67 | $18.11 | $17.43 | $17.57 | -0.45% | 15,273,299 |
| Jul 2, 2018 | $16.49 | $17.85 | $16.15 | $17.65 | +5.94% | 10,335,185 |
| Jun 25, 2018 | $16.34 | $16.82 | $16.06 | $16.66 | +2.21% | 16,602,348 |
| Jun 18, 2018 | $16.02 | $16.35 | $15.77 | $16.30 | +0.68% | 13,282,082 |
| Jun 11, 2018 | $15.30 | $16.19 | $15.13 | $16.19 | +5.82% | 23,796,420 |
| Jun 4, 2018 | $15.87 | $15.87 | $14.85 | $15.30 | -3.10% | 11,307,559 |
| May 29, 2018 | $15.96 | $16.11 | $15.23 | $15.79 | -2.41% | 13,009,737 |
| May 21, 2018 | $16.45 | $16.60 | $16.01 | $16.18 | -1.04% | 15,098,957 |
| May 14, 2018 | $17.38 | $17.39 | $16.18 | $16.35 | -5.93% | 13,980,236 |
| May 7, 2018 | $17.74 | $17.78 | $17.05 | $17.38 | -2.08% | 11,301,125 |
| Apr 30, 2018 | $18.61 | $18.74 | $17.59 | $17.75 | -4.98% | 10,565,731 |
| Apr 23, 2018 | $19.25 | $19.27 | $18.24 | $18.68 | -3.21% | 14,205,832 |
| Apr 16, 2018 | $19.71 | $19.91 | $19.10 | $19.30 | -1.83% | 17,885,969 |
| Apr 9, 2018 | $19.48 | $19.77 | $19.38 | $19.66 | +1.13% | 14,952,068 |
| Apr 2, 2018 | $19.11 | $19.76 | $18.65 | $19.44 | +1.83% | 10,157,830 |
| Mar 26, 2018 | $18.90 | $19.38 | $18.65 | $19.09 | +2.36% | 8,120,934 |
| Mar 19, 2018 | $18.80 | $19.32 | $18.59 | $18.65 | -1.79% | 9,698,509 |
| Mar 12, 2018 | $19.14 | $19.52 | $18.98 | $18.99 | -0.78% | 11,334,248 |
| Mar 5, 2018 | $18.44 | $19.31 | $18.44 | $19.14 | +2.79% | 10,233,902 |
| Feb 26, 2018 | $19.20 | $19.36 | $18.22 | $18.62 | -3.07% | 11,007,398 |
| Feb 20, 2018 | $18.95 | $19.37 | $18.84 | $19.21 | -0.16% | 8,523,325 |
| Feb 12, 2018 | $17.79 | $19.46 | $17.58 | $19.24 | +8.70% | 12,806,047 |
| Feb 5, 2018 | $18.52 | $18.69 | $17.00 | $17.70 | -5.04% | 14,970,989 |
| Jan 29, 2018 | $18.83 | $19.32 | $18.40 | $18.64 | -1.89% | 10,662,787 |
| Jan 22, 2018 | $18.26 | $19.18 | $18.00 | $19.00 | +4.51% | 12,139,629 |
| Jan 16, 2018 | $17.43 | $18.48 | $17.35 | $18.18 | +5.21% | 12,910,026 |
| Jan 8, 2018 | $17.36 | $17.69 | $16.78 | $17.28 | -0.86% | 14,959,191 |
| Jan 2, 2018 | $17.30 | $17.55 | $17.20 | $17.43 | +1.63% | 10,279,827 |
| Dec 26, 2017 | $16.97 | $17.30 | $16.90 | $17.15 | +1.12% | 3,308,779 |
| Dec 18, 2017 | $17.33 | $17.51 | $16.89 | $16.96 | -1.62% | 8,188,719 |
| Dec 11, 2017 | $17.11 | $17.50 | $16.86 | $17.24 | +0.58% | 9,058,503 |
| Dec 4, 2017 | $17.18 | $17.28 | $16.77 | $17.14 | +0.65% | 6,194,328 |
| Nov 27, 2017 | $17.67 | $17.67 | $16.86 | $17.03 | -3.29% | 9,522,234 |
| Nov 20, 2017 | $17.13 | $17.66 | $16.95 | $17.61 | +2.09% | 7,463,243 |
| Nov 13, 2017 | $17.21 | $17.35 | $16.34 | $17.25 | -0.12% | 10,127,015 |
| Nov 6, 2017 | $17.22 | $17.72 | $17.03 | $17.27 | +0.12% | 12,367,723 |
| Oct 30, 2017 | $17.05 | $17.48 | $16.94 | $17.25 | +1.00% | 12,286,995 |
| Oct 23, 2017 | $19.13 | $19.20 | $16.88 | $17.08 | -11.23% | 22,337,388 |
| Oct 16, 2017 | $18.07 | $19.50 | $17.86 | $19.24 | +6.89% | 27,454,933 |
| Oct 9, 2017 | $17.45 | $18.25 | $17.26 | $18.00 | +2.86% | 15,833,869 |
| Oct 2, 2017 | $17.76 | $17.94 | $17.29 | $17.50 | -1.41% | 9,692,956 |
| Sep 25, 2017 | $18.40 | $18.51 | $17.54 | $17.75 | -3.79% | 12,839,498 |
| Sep 18, 2017 | $18.51 | $18.68 | $18.35 | $18.45 | -0.22% | 9,098,034 |
| Sep 11, 2017 | $18.44 | $18.69 | $18.30 | $18.49 | +0.87% | 9,623,601 |
| Sep 5, 2017 | $18.60 | $18.69 | $18.21 | $18.33 | -1.35% | 8,756,360 |
| Aug 28, 2017 | $18.85 | $18.89 | $18.55 | $18.58 | -1.59% | 13,470,403 |
| Aug 21, 2017 | $18.85 | $19.05 | $18.46 | $18.88 | +0.43% | 14,613,294 |
| Aug 14, 2017 | $18.14 | $18.90 | $18.01 | $18.80 | +4.44% | 13,541,450 |
| Aug 7, 2017 | $17.85 | $18.12 | $17.46 | $18.00 | +0.90% | 16,120,557 |
| Jul 31, 2017 | $17.94 | $17.97 | $17.56 | $17.84 | -0.56% | 8,740,879 |
| Jul 24, 2017 | $17.53 | $18.05 | $17.40 | $17.94 | +2.75% | 12,042,827 |
| Jul 17, 2017 | $16.93 | $17.52 | $16.73 | $17.46 | +3.19% | 10,963,477 |
| Jul 10, 2017 | $16.30 | $17.06 | $16.23 | $16.92 | +4.51% | 10,283,902 |
| Jul 3, 2017 | $15.82 | $16.28 | $15.68 | $16.19 | +1.70% | 8,182,587 |
| Jun 26, 2017 | $15.93 | $16.23 | $15.70 | $15.92 | +0.63% | 18,701,906 |
| Jun 19, 2017 | $16.03 | $16.13 | $15.63 | $15.82 | -0.82% | 17,710,363 |
| Jun 12, 2017 | $16.26 | $16.37 | $15.76 | $15.95 | -2.09% | 9,884,098 |
| Jun 5, 2017 | $16.12 | $16.56 | $16.06 | $16.29 | +1.88% | 9,971,738 |
| May 30, 2017 | $16.28 | $16.35 | $15.97 | $15.99 | -2.14% | 8,110,619 |
| May 22, 2017 | $15.68 | $16.53 | $15.68 | $16.34 | +3.03% | 13,374,485 |
| May 15, 2017 | $15.55 | $16.03 | $14.96 | $15.86 | +2.39% | 18,492,421 |
| May 8, 2017 | $15.38 | $15.68 | $15.12 | $15.49 | +0.26% | 10,809,407 |
| May 1, 2017 | $15.43 | $15.56 | $14.95 | $15.45 | +0.39% | 12,010,043 |
| Apr 24, 2017 | $14.88 | $15.69 | $14.80 | $15.39 | +5.34% | 19,692,368 |
| Apr 17, 2017 | $14.63 | $14.76 | $14.38 | $14.61 | -0.27% | 15,021,418 |
| Apr 10, 2017 | $14.61 | $14.88 | $14.34 | $14.65 | +1.74% | 9,653,857 |
| Apr 3, 2017 | $14.28 | $14.48 | $14.09 | $14.40 | +1.62% | 11,674,089 |
| Mar 27, 2017 | $13.99 | $14.76 | $13.92 | $14.17 | +0.35% | 14,166,325 |
| Mar 20, 2017 | $13.97 | $14.43 | $13.91 | $14.12 | +1.15% | 11,299,592 |
| Mar 13, 2017 | $12.52 | $14.06 | $12.45 | $13.96 | +11.68% | 20,722,370 |
| Mar 6, 2017 | $13.30 | $13.57 | $12.40 | $12.50 | -6.44% | 30,107,099 |
| Feb 27, 2017 | $12.71 | $13.43 | $12.59 | $13.36 | +5.45% | 17,366,775 |
| Feb 21, 2017 | $12.61 | $13.00 | $12.56 | $12.67 | -0.31% | 13,603,175 |
| Feb 13, 2017 | $13.09 | $13.20 | $12.69 | $12.71 | -2.68% | 16,973,165 |
| Feb 6, 2017 | $12.48 | $13.18 | $12.00 | $13.06 | +3.82% | 20,951,614 |
| Jan 30, 2017 | $12.84 | $12.90 | $12.40 | $12.58 | -1.72% | 18,548,367 |
| Jan 23, 2017 | $12.68 | $13.27 | $12.43 | $12.80 | +1.99% | 21,839,248 |
| Jan 17, 2017 | $12.60 | $12.69 | $12.24 | $12.55 | -0.16% | 11,899,455 |
| Jan 9, 2017 | $12.67 | $12.87 | $12.41 | $12.57 | -0.63% | 21,474,690 |
| Jan 3, 2017 | $12.69 | $13.02 | $12.41 | $12.65 | +0.64% | 22,504,157 |
| Dec 27, 2016 | $12.38 | $12.75 | $12.36 | $12.57 | +1.13% | 6,708,845 |
| Dec 19, 2016 | $12.19 | $12.59 | $12.12 | $12.43 | +2.56% | 11,930,172 |
| Dec 12, 2016 | $12.89 | $12.95 | $12.05 | $12.12 | -5.97% | 19,494,918 |
| Dec 5, 2016 | $11.77 | $13.09 | $11.76 | $12.89 | +9.42% | 20,400,724 |
| Nov 28, 2016 | $11.72 | $12.20 | $11.66 | $11.78 | +0.51% | 17,077,669 |
| Nov 21, 2016 | $11.32 | $11.81 | $11.32 | $11.72 | +4.09% | 11,996,889 |
| Nov 14, 2016 | $11.19 | $11.88 | $11.18 | $11.26 | – | 27,786,311 |
Seasonality
AMX return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.7% | 0.5% | 1.2% | 3.5% | 0.4% | 0.3% | 1.5% | 0.6% | -2.9% | 2.1% | 3.1% | 1.2% |
| Months up | 6 of 10 | 4 of 10 | 5 of 10 | 8 of 10 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 3 of 10 | 5 of 10 | 4 of 9 | 5 of 9 |
| 2026 | 0.1% | 25.7% | -2.1% | 4.4% | -4.6% | 2.4% | -1.3% | -9.1% | -8.0% | 15.5% | ||
| 2025 | -2.1% | 1.6% | -0.1% | 21.2% | -2.0% | 6.2% | 2.3% | 10.6% | 5.1% | 8.4% | 1.4% | -10.4% |
| 2024 | -2.5% | 3.7% | -0.3% | 2.1% | -2.7% | -8.3% | -0.2% | -1.0% | -1.2% | -3.8% | -4.3% | -3.5% |
| 2023 | 15.0% | -1.7% | 2.3% | 2.1% | -1.1% | 1.8% | -2.1% | -8.4% | -9.7% | -4.2% | 11.1% | 1.9% |
| 2022 | -10.7% | -3.9% | 16.7% | -8.1% | 9.8% | -4.3% | -7.3% | -8.0% | -1.1% | 14.2% | 3.5% | -6.5% |
| 2021 | -9.1% | -3.9% | 6.9% | 2.7% | 10.3% | -2.4% | 12.4% | 17.5% | -9.7% | 0.6% | -0.9% | 21.2% |
| 2020 | 4.2% | -4.8% | -25.8% | 2.2% | 10.1% | -3.1% | -0.4% | -3.7% | 2.6% | -3.3% | 24.9% | -2.4% |
| 2019 | 12.6% | -10.4% | -0.7% | 3.4% | -5.0% | 3.8% | -2.7% | 4.5% | 1.6% | 6.4% | -2.2% | 4.6% |
| 2018 | 9.0% | -1.8% | 4.0% | -3.1% | -16.1% | 7.4% | 3.6% | -2.0% | -4.2% | -10.4% | -5.6% | 5.9% |
| 2017 | 0.3% | 0.8% | 11.5% | 8.6% | 4.8% | -0.3% | 11.1% | 5.7% | -5.0% | -2.7% | -0.1% | 0.3% |