International Money Express, Inc. (IMXI) stock
IMXINasdaqServices-Business Services, NECFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 10, 2026Score 11/3049% below fair value
$9.16+0.57 (+6.64%)
Close on Oct 30, 2026Market cap $276.74MP/E 14.5Yield –
Price history
International Money Express share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$9.16
+6.64% on the day
52-week range
$8.32 – $15.95
-42.6% from the high
Change over 52 weeks
-38.3%
From $14.85 on Oct 30, 2025
Average volume
578,210
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $9.37 | $9.48 | $8.32 | $9.16 | -1.51% | 3,132,543 |
| Oct 19, 2026 | $10.30 | $10.34 | $9.01 | $9.30 | -9.71% | 2,668,186 |
| Oct 12, 2026 | $12.52 | $12.56 | $10.15 | $10.30 | -18.71% | 3,238,604 |
| Oct 5, 2026 | $11.45 | $12.73 | $11.41 | $12.67 | +10.08% | 2,581,196 |
| Sep 28, 2026 | $11.25 | $11.76 | $10.94 | $11.51 | +2.31% | 2,930,755 |
| Sep 21, 2026 | $12.42 | $12.43 | $10.36 | $11.25 | -6.79% | 4,689,487 |
| Sep 14, 2026 | $14.10 | $14.19 | $12.05 | $12.07 | -14.40% | 3,685,570 |
| Sep 8, 2026 | $14.42 | $14.56 | $14.03 | $14.10 | -2.83% | 1,085,040 |
| Aug 31, 2026 | $14.44 | $14.57 | $14.27 | $14.51 | +0.28% | 1,521,822 |
| Aug 24, 2026 | $14.14 | $14.61 | $13.98 | $14.47 | +2.48% | 1,519,263 |
| Aug 17, 2026 | $14.79 | $14.96 | $13.99 | $14.12 | -3.22% | 4,794,200 |
| Aug 10, 2026 | $12.20 | $14.61 | $11.26 | $14.59 | +19.69% | 8,149,319 |
| Aug 3, 2026 | $12.20 | $12.72 | $12.06 | $12.19 | +2.78% | 1,759,741 |
| Jul 27, 2026 | $13.06 | $13.50 | $11.15 | $11.86 | -8.98% | 2,788,692 |
| Jul 20, 2026 | $13.43 | $13.53 | $12.90 | $13.03 | -2.91% | 1,530,847 |
| Jul 13, 2026 | $14.50 | $14.50 | $13.35 | $13.42 | -7.45% | 1,607,105 |
| Jul 6, 2026 | $14.51 | $14.67 | $14.03 | $14.50 | -0.28% | 1,165,810 |
| Jun 29, 2026 | $14.23 | $14.75 | $14.01 | $14.54 | +2.04% | 1,367,506 |
| Jun 22, 2026 | $14.33 | $14.41 | $13.29 | $14.25 | -0.49% | 3,489,737 |
| Jun 15, 2026 | $15.05 | $15.05 | $14.16 | $14.32 | -4.47% | 1,924,210 |
| Jun 8, 2026 | $14.99 | $15.26 | $14.63 | $14.99 | +0.27% | 2,085,186 |
| Jun 1, 2026 | $14.85 | $15.29 | $14.85 | $14.95 | -0.13% | 2,331,654 |
| May 26, 2026 | $15.33 | $15.33 | $14.89 | $14.97 | -1.64% | 1,911,841 |
| May 18, 2026 | $15.37 | $15.52 | $15.14 | $15.22 | -0.91% | 1,916,502 |
| May 11, 2026 | $15.87 | $15.91 | $14.87 | $15.36 | -3.21% | 10,996,783 |
| May 4, 2026 | $15.93 | $15.95 | $15.84 | $15.87 | -0.44% | 1,568,512 |
| Apr 27, 2026 | $15.90 | $15.95 | $15.90 | $15.94 | 0.00% | 1,349,573 |
| Apr 20, 2026 | $15.86 | $15.95 | $15.85 | $15.94 | +0.50% | 1,686,862 |
| Apr 13, 2026 | $15.80 | $15.94 | $15.80 | $15.86 | +0.25% | 1,824,447 |
| Apr 6, 2026 | $15.80 | $15.82 | $15.79 | $15.82 | +0.06% | 2,121,923 |
| Mar 30, 2026 | $15.80 | $15.85 | $15.78 | $15.81 | +0.13% | 1,207,723 |
| Mar 23, 2026 | $15.78 | $15.90 | $15.77 | $15.79 | +0.13% | 1,644,049 |
| Mar 16, 2026 | $15.80 | $15.80 | $15.73 | $15.77 | -0.19% | 2,094,932 |
| Mar 9, 2026 | $15.75 | $15.81 | $15.75 | $15.80 | +0.06% | 2,584,814 |
| Mar 2, 2026 | $15.75 | $15.81 | $15.72 | $15.79 | +0.06% | 2,340,236 |
| Feb 23, 2026 | $15.69 | $15.81 | $15.67 | $15.78 | +0.57% | 3,112,566 |
| Feb 17, 2026 | $15.56 | $15.71 | $15.50 | $15.69 | +0.77% | 1,325,962 |
| Feb 9, 2026 | $15.53 | $15.63 | $15.52 | $15.57 | +0.13% | 986,239 |
| Feb 2, 2026 | $15.46 | $15.57 | $15.45 | $15.55 | +0.58% | 804,756 |
| Jan 26, 2026 | $15.48 | $15.49 | $15.45 | $15.46 | -0.19% | 1,191,664 |
| Jan 20, 2026 | $15.49 | $15.51 | $15.40 | $15.49 | -0.06% | 903,091 |
| Jan 12, 2026 | $15.48 | $15.53 | $15.47 | $15.50 | +0.19% | 728,382 |
| Jan 5, 2026 | $15.33 | $15.54 | $15.32 | $15.47 | +0.85% | 1,397,738 |
| Dec 29, 2025 | $15.40 | $15.41 | $15.33 | $15.34 | -0.52% | 857,176 |
| Dec 22, 2025 | $15.35 | $15.42 | $15.33 | $15.42 | +0.39% | 474,901 |
| Dec 15, 2025 | $15.45 | $15.45 | $15.32 | $15.36 | -0.52% | 1,194,322 |
| Dec 8, 2025 | $15.40 | $15.51 | $15.36 | $15.44 | +0.26% | 1,598,250 |
| Dec 1, 2025 | $15.17 | $15.40 | $15.17 | $15.40 | +1.05% | 866,340 |
| Nov 24, 2025 | $15.08 | $15.24 | $15.06 | $15.24 | +0.99% | 1,003,215 |
| Nov 17, 2025 | $15.10 | $15.12 | $15.02 | $15.09 | -0.07% | 1,053,813 |
| Nov 10, 2025 | $15.18 | $15.20 | $15.00 | $15.10 | -0.26% | 1,343,847 |
| Nov 3, 2025 | $14.89 | $15.15 | $14.84 | $15.14 | +1.68% | 1,312,739 |
| Oct 27, 2025 | $14.87 | $14.91 | $14.81 | $14.89 | +0.13% | 2,094,928 |
| Oct 20, 2025 | $14.82 | $14.90 | $14.71 | $14.87 | +0.75% | 1,353,052 |
| Oct 13, 2025 | $14.65 | $15.05 | $14.59 | $14.76 | +1.79% | 1,875,009 |
| Oct 6, 2025 | $14.12 | $15.07 | $13.94 | $14.50 | +3.20% | 3,439,044 |
| Sep 29, 2025 | $14.23 | $14.28 | $13.91 | $14.05 | -1.13% | 2,016,380 |
| Sep 22, 2025 | $14.40 | $14.45 | $14.20 | $14.21 | -1.32% | 1,225,456 |
| Sep 15, 2025 | $14.51 | $14.52 | $14.40 | $14.40 | -0.69% | 1,881,460 |
| Sep 8, 2025 | $14.55 | $14.57 | $14.40 | $14.50 | +0.14% | 1,678,446 |
| Sep 2, 2025 | $14.40 | $14.71 | $14.40 | $14.48 | -0.14% | 1,705,519 |
| Aug 25, 2025 | $14.59 | $14.59 | $14.34 | $14.50 | -0.55% | 2,098,096 |
| Aug 18, 2025 | $14.47 | $14.70 | $14.42 | $14.58 | +1.11% | 3,986,100 |
| Aug 11, 2025 | $15.22 | $15.27 | $14.40 | $14.42 | +55.39% | 18,337,243 |
| Aug 4, 2025 | $8.74 | $9.57 | $8.69 | $9.28 | +6.54% | 1,473,073 |
| Jul 28, 2025 | $9.59 | $9.62 | $8.58 | $8.71 | -8.60% | 2,176,780 |
| Jul 21, 2025 | $9.50 | $10.00 | $9.42 | $9.53 | +1.28% | 1,516,402 |
| Jul 14, 2025 | $10.31 | $10.49 | $9.40 | $9.41 | -8.64% | 1,471,613 |
| Jul 7, 2025 | $10.76 | $10.78 | $10.10 | $10.30 | -4.89% | 1,226,612 |
| Jun 30, 2025 | $9.99 | $10.87 | $9.89 | $10.83 | +9.06% | 1,083,545 |
| Jun 23, 2025 | $10.09 | $10.49 | $9.76 | $9.93 | -1.59% | 1,483,542 |
| Jun 16, 2025 | $10.33 | $10.49 | $9.80 | $10.09 | -1.85% | 1,856,154 |
| Jun 9, 2025 | $11.69 | $11.80 | $10.14 | $10.28 | -11.68% | 1,997,119 |
| Jun 2, 2025 | $10.96 | $11.65 | $10.77 | $11.64 | +5.53% | 1,270,750 |
| May 26, 2025 | $10.85 | $11.17 | $10.66 | $11.03 | +3.37% | 1,766,848 |
| May 19, 2025 | $11.33 | $11.73 | $10.66 | $10.67 | -7.30% | 1,366,251 |
| May 12, 2025 | $11.48 | $11.76 | $10.67 | $11.51 | +5.69% | 2,432,985 |
| May 5, 2025 | $12.33 | $12.67 | $10.07 | $10.89 | -12.60% | 2,710,151 |
| Apr 28, 2025 | $12.39 | $12.69 | $11.82 | $12.46 | +0.24% | 1,336,411 |
| Apr 21, 2025 | $12.23 | $12.71 | $11.88 | $12.43 | +0.49% | 1,127,712 |
| Apr 14, 2025 | $11.97 | $12.38 | $11.49 | $12.37 | +5.19% | 1,729,000 |
| Apr 7, 2025 | $11.96 | $12.76 | $11.27 | $11.76 | -4.08% | 1,890,719 |
| Mar 31, 2025 | $12.83 | $13.11 | $11.78 | $12.26 | -5.33% | 1,956,257 |
| Mar 24, 2025 | $13.24 | $13.73 | $12.87 | $12.95 | -0.84% | 1,104,342 |
| Mar 17, 2025 | $13.22 | $13.69 | $12.98 | $13.06 | -1.43% | 1,686,813 |
| Mar 10, 2025 | $14.19 | $14.45 | $12.82 | $13.25 | -6.95% | 2,423,918 |
| Mar 3, 2025 | $15.29 | $15.98 | $13.99 | $14.24 | -7.05% | 2,665,744 |
| Feb 24, 2025 | $18.11 | $18.47 | $14.99 | $15.32 | -14.84% | 3,103,424 |
| Feb 18, 2025 | $18.40 | $18.54 | $17.86 | $17.99 | -2.39% | 985,508 |
| Feb 10, 2025 | $18.22 | $18.80 | $18.08 | $18.43 | +1.60% | 1,197,828 |
| Feb 3, 2025 | $18.52 | $19.24 | $17.97 | $18.14 | -4.07% | 1,027,176 |
| Jan 27, 2025 | $19.26 | $19.86 | $18.69 | $18.91 | -3.47% | 1,001,630 |
| Jan 21, 2025 | $21.20 | $21.29 | $19.31 | $19.59 | -6.89% | 601,590 |
| Jan 13, 2025 | $19.73 | $21.40 | $19.73 | $21.04 | +5.68% | 509,494 |
| Jan 6, 2025 | $20.48 | $20.66 | $19.74 | $19.91 | -2.97% | 613,505 |
| Dec 30, 2024 | $20.42 | $20.93 | $20.05 | $20.52 | -0.58% | 490,195 |
| Dec 23, 2024 | $20.55 | $21.06 | $20.26 | $20.64 | -0.19% | 399,415 |
| Dec 16, 2024 | $21.25 | $22.30 | $20.55 | $20.68 | -2.91% | 1,073,310 |
| Dec 9, 2024 | $21.11 | $21.73 | $21.01 | $21.30 | +0.90% | 672,108 |
| Dec 2, 2024 | $21.16 | $21.68 | $20.80 | $21.11 | +0.19% | 661,259 |
| Nov 25, 2024 | $21.53 | $21.65 | $20.82 | $21.07 | -1.17% | 826,778 |
| Nov 18, 2024 | $20.90 | $21.56 | $20.55 | $21.32 | +2.16% | 1,129,485 |
| Nov 11, 2024 | $21.18 | $22.37 | $20.62 | $20.87 | +0.82% | 2,410,513 |
| Nov 4, 2024 | $17.49 | $21.28 | $17.38 | $20.70 | +18.02% | 2,949,717 |
| Oct 28, 2024 | $17.77 | $18.08 | $17.48 | $17.54 | -0.57% | 894,483 |
| Oct 21, 2024 | $18.16 | $18.22 | $17.46 | $17.64 | -2.92% | 841,376 |
| Oct 14, 2024 | $17.65 | $18.51 | $17.57 | $18.17 | +2.95% | 925,152 |
| Oct 7, 2024 | $17.45 | $17.71 | $17.07 | $17.65 | +0.80% | 932,893 |
| Sep 30, 2024 | $18.60 | $18.82 | $17.16 | $17.51 | -6.06% | 1,328,260 |
| Sep 23, 2024 | $19.24 | $19.44 | $18.44 | $18.64 | -3.12% | 1,248,014 |
| Sep 16, 2024 | $18.49 | $19.52 | $18.49 | $19.24 | +4.23% | 1,537,656 |
| Sep 9, 2024 | $18.05 | $18.76 | $17.55 | $18.46 | +2.27% | 1,308,657 |
| Sep 3, 2024 | $17.94 | $18.36 | $17.65 | $18.05 | -0.55% | 1,212,357 |
| Aug 26, 2024 | $17.91 | $18.34 | $17.58 | $18.15 | +2.54% | 1,358,066 |
| Aug 19, 2024 | $16.91 | $17.72 | $16.51 | $17.70 | +4.61% | 1,173,954 |
| Aug 12, 2024 | $16.91 | $17.37 | $16.42 | $16.92 | +1.26% | 2,088,315 |
| Aug 5, 2024 | $20.92 | $22.24 | $16.17 | $16.71 | -22.64% | 4,332,783 |
| Jul 29, 2024 | $21.50 | $22.38 | $21.22 | $21.60 | +0.51% | 1,284,211 |
| Jul 22, 2024 | $20.79 | $21.59 | $20.54 | $21.49 | +3.62% | 879,731 |
| Jul 15, 2024 | $19.89 | $21.25 | $19.60 | $20.74 | +4.48% | 1,536,526 |
| Jul 8, 2024 | $20.40 | $20.49 | $19.36 | $19.85 | -1.83% | 946,152 |
| Jul 1, 2024 | $20.90 | $21.04 | $20.04 | $20.22 | -2.98% | 380,855 |
| Jun 24, 2024 | $20.37 | $21.28 | $19.99 | $20.84 | +2.21% | 1,447,294 |
| Jun 17, 2024 | $20.79 | $20.93 | $19.94 | $20.39 | -2.35% | 838,953 |
| Jun 10, 2024 | $21.19 | $21.84 | $20.51 | $20.88 | -2.43% | 1,166,064 |
| Jun 3, 2024 | $21.11 | $21.46 | $20.76 | $21.40 | +2.59% | 660,453 |
| May 28, 2024 | $21.03 | $21.06 | $20.58 | $20.86 | -0.43% | 490,142 |
| May 20, 2024 | $20.75 | $21.31 | $20.50 | $20.95 | +0.96% | 770,443 |
| May 13, 2024 | $20.62 | $21.06 | $20.21 | $20.75 | +0.24% | 1,485,883 |
| May 6, 2024 | $20.19 | $21.32 | $19.22 | $20.70 | +2.73% | 2,622,690 |
| Apr 29, 2024 | $21.37 | $21.68 | $19.95 | $20.15 | -5.66% | 1,274,907 |
| Apr 22, 2024 | $21.52 | $22.23 | $21.12 | $21.36 | +0.05% | 791,796 |
| Apr 15, 2024 | $21.90 | $22.07 | $21.23 | $21.35 | -1.66% | 650,667 |
| Apr 8, 2024 | $22.48 | $22.83 | $21.58 | $21.71 | -3.47% | 591,442 |
| Apr 1, 2024 | $23.20 | $23.28 | $22.04 | $22.49 | -1.49% | 1,038,561 |
| Mar 25, 2024 | $22.05 | $23.18 | $22.00 | $22.83 | +3.77% | 641,737 |
| Mar 18, 2024 | $21.14 | $22.67 | $20.72 | $22.00 | +4.76% | 1,155,609 |
| Mar 11, 2024 | $20.65 | $21.37 | $20.01 | $21.00 | +1.35% | 1,348,566 |
| Mar 4, 2024 | $19.27 | $21.30 | $19.21 | $20.72 | +7.52% | 1,349,413 |
| Feb 26, 2024 | $22.04 | $22.07 | $18.01 | $19.27 | -12.25% | 2,008,937 |
| Feb 20, 2024 | $20.60 | $22.14 | $20.53 | $21.96 | +5.42% | 935,896 |
| Feb 12, 2024 | $21.04 | $21.63 | $20.24 | $20.83 | -0.95% | 1,026,188 |
| Feb 5, 2024 | $20.69 | $21.15 | $20.19 | $21.03 | +0.67% | 1,101,252 |
| Jan 29, 2024 | $20.76 | $21.30 | $20.55 | $20.89 | +0.48% | 771,864 |
| Jan 22, 2024 | $21.03 | $21.31 | $20.51 | $20.79 | -0.57% | 829,835 |
| Jan 16, 2024 | $20.58 | $21.67 | $20.50 | $20.91 | +1.60% | 1,156,629 |
| Jan 8, 2024 | $21.42 | $21.60 | $20.34 | $20.58 | -3.92% | 1,514,583 |
| Jan 2, 2024 | $21.93 | $22.57 | $21.38 | $21.42 | -3.03% | 788,247 |
| Dec 26, 2023 | $22.07 | $22.45 | $21.97 | $22.09 | +0.18% | 471,684 |
| Dec 18, 2023 | $21.23 | $22.55 | $20.78 | $22.05 | +4.65% | 1,076,482 |
| Dec 11, 2023 | $20.81 | $21.45 | $20.45 | $21.07 | +1.15% | 1,462,865 |
| Dec 4, 2023 | $21.19 | $21.52 | $20.40 | $20.83 | -0.76% | 1,601,555 |
| Nov 27, 2023 | $21.27 | $21.43 | $20.54 | $20.99 | -1.46% | 1,047,725 |
| Nov 20, 2023 | $21.14 | $21.88 | $20.97 | $21.30 | +0.71% | 941,738 |
| Nov 13, 2023 | $20.03 | $21.22 | $19.91 | $21.15 | +5.54% | 1,463,021 |
| Nov 6, 2023 | $16.84 | $20.18 | $16.58 | $20.04 | +19.64% | 3,008,560 |
| Oct 30, 2023 | $16.38 | $17.18 | $15.76 | $16.75 | +3.40% | 1,755,471 |
| Oct 23, 2023 | $16.33 | $16.86 | $16.04 | $16.20 | -0.80% | 1,324,113 |
| Oct 16, 2023 | $16.37 | $16.89 | $16.11 | $16.33 | +0.49% | 1,649,477 |
| Oct 9, 2023 | $16.91 | $17.58 | $15.88 | $16.25 | -4.47% | 1,177,302 |
| Oct 2, 2023 | $16.90 | $17.17 | $16.35 | $17.01 | +0.47% | 1,134,435 |
| Sep 25, 2023 | $16.87 | $17.21 | $16.58 | $16.93 | +0.18% | 1,364,774 |
| Sep 18, 2023 | $17.51 | $17.90 | $16.67 | $16.90 | -3.48% | 1,465,190 |
| Sep 11, 2023 | $17.56 | $18.07 | $17.29 | $17.51 | -0.11% | 1,376,873 |
| Sep 5, 2023 | $17.68 | $17.94 | $17.50 | $17.53 | -1.52% | 718,418 |
| Aug 28, 2023 | $17.62 | $18.05 | $17.13 | $17.80 | +1.19% | 1,253,036 |
| Aug 21, 2023 | $17.62 | $18.00 | $17.22 | $17.59 | +0.69% | 1,098,518 |
| Aug 14, 2023 | $17.79 | $18.39 | $17.11 | $17.47 | -2.57% | 1,412,887 |
| Aug 7, 2023 | $19.25 | $19.25 | $17.57 | $17.93 | -6.37% | 2,282,679 |
| Jul 31, 2023 | $24.38 | $24.60 | $17.63 | $19.15 | -21.13% | 3,612,754 |
| Jul 24, 2023 | $25.50 | $25.64 | $23.78 | $24.28 | -4.63% | 1,650,942 |
| Jul 17, 2023 | $25.95 | $26.25 | $25.40 | $25.46 | -1.70% | 941,661 |
| Jul 10, 2023 | $24.78 | $26.22 | $24.73 | $25.90 | +4.18% | 667,765 |
| Jul 3, 2023 | $24.55 | $25.13 | $24.34 | $24.86 | +1.35% | 486,295 |
| Jun 26, 2023 | $24.42 | $25.08 | $23.91 | $24.53 | +0.12% | 1,136,676 |
| Jun 20, 2023 | $24.56 | $24.80 | $24.13 | $24.50 | -0.53% | 861,421 |
| Jun 12, 2023 | $24.47 | $25.29 | $23.96 | $24.63 | +0.78% | 1,573,420 |
| Jun 5, 2023 | $23.50 | $25.23 | $23.44 | $24.44 | +3.52% | 1,403,045 |
| May 30, 2023 | $23.12 | $24.17 | $22.54 | $23.61 | +2.43% | 1,618,087 |
| May 22, 2023 | $24.00 | $24.12 | $22.06 | $23.05 | -3.92% | 1,412,220 |
| May 15, 2023 | $23.17 | $24.19 | $22.50 | $23.99 | +3.54% | 2,103,563 |
| May 8, 2023 | $26.44 | $26.71 | $23.12 | $23.17 | -12.00% | 1,395,915 |
| May 1, 2023 | $25.71 | $26.45 | $24.00 | $26.33 | +2.13% | 1,300,914 |
| Apr 24, 2023 | $25.33 | $25.92 | $24.63 | $25.78 | +1.90% | 830,335 |
| Apr 17, 2023 | $26.31 | $26.41 | $25.03 | $25.30 | -3.69% | 1,188,276 |
| Apr 10, 2023 | $24.90 | $26.31 | $24.70 | $26.27 | +5.59% | 958,644 |
| Apr 3, 2023 | $25.80 | $26.02 | $24.11 | $24.88 | -3.49% | 1,055,821 |
| Mar 27, 2023 | $25.07 | $26.44 | $24.94 | $25.78 | +3.45% | 1,646,891 |
| Mar 20, 2023 | $23.58 | $25.21 | $23.24 | $24.92 | +6.82% | 1,574,377 |
| Mar 13, 2023 | $24.18 | $25.10 | $23.17 | $23.33 | -5.01% | 2,189,171 |
| Mar 6, 2023 | $25.77 | $28.24 | $24.37 | $24.56 | -4.44% | 3,043,456 |
| Feb 27, 2023 | $25.03 | $26.50 | $24.90 | $25.70 | +3.05% | 2,407,812 |
| Feb 21, 2023 | $25.00 | $25.39 | $24.59 | $24.94 | -0.87% | 1,033,504 |
| Feb 13, 2023 | $23.58 | $25.80 | $23.50 | $25.16 | +6.79% | 2,128,284 |
| Feb 6, 2023 | $23.75 | $23.88 | $22.40 | $23.56 | -0.88% | 1,909,344 |
| Jan 30, 2023 | $23.27 | $23.87 | $22.67 | $23.77 | +2.06% | 1,743,078 |
| Jan 23, 2023 | $24.08 | $24.42 | $23.19 | $23.29 | -3.16% | 871,397 |
| Jan 17, 2023 | $23.50 | $25.01 | $23.28 | $24.05 | +2.12% | 1,121,198 |
| Jan 9, 2023 | $22.86 | $23.79 | $22.39 | $23.55 | +3.24% | 1,757,611 |
| Jan 3, 2023 | $24.46 | $24.96 | $21.93 | $22.81 | -6.40% | 1,766,402 |
| Dec 27, 2022 | $22.52 | $24.50 | $22.25 | $24.37 | +8.55% | 1,563,115 |
| Dec 19, 2022 | $21.30 | $22.75 | $20.73 | $22.45 | +5.10% | 1,762,436 |
| Dec 12, 2022 | $21.29 | $21.91 | $20.88 | $21.36 | +1.42% | 1,651,021 |
| Dec 5, 2022 | $21.94 | $22.01 | $20.71 | $21.06 | -4.88% | 1,512,443 |
| Nov 28, 2022 | $21.01 | $22.32 | $20.85 | $22.14 | +5.28% | 1,562,267 |
| Nov 21, 2022 | $20.52 | $21.78 | $20.23 | $21.03 | +2.79% | 1,206,728 |
| Nov 14, 2022 | $20.43 | $20.99 | $19.51 | $20.46 | -0.34% | 2,627,474 |
| Nov 7, 2022 | $24.49 | $25.19 | $20.26 | $20.53 | -16.44% | 3,726,550 |
| Oct 31, 2022 | $26.66 | $27.81 | $22.78 | $24.57 | -7.70% | 2,786,524 |
| Oct 24, 2022 | $25.77 | $27.22 | $25.31 | $26.62 | +4.07% | 2,652,815 |
| Oct 17, 2022 | $23.88 | $25.75 | $23.88 | $25.58 | +8.57% | 1,863,382 |
| Oct 10, 2022 | $23.63 | $24.42 | $23.08 | $23.56 | -0.30% | 1,549,651 |
| Oct 3, 2022 | $22.98 | $24.40 | $22.77 | $23.63 | +3.69% | 1,290,613 |
| Sep 26, 2022 | $23.10 | $23.65 | $22.10 | $22.79 | -2.19% | 2,052,716 |
| Sep 19, 2022 | $23.09 | $24.83 | $22.94 | $23.30 | -1.19% | 2,135,631 |
| Sep 12, 2022 | $23.34 | $23.70 | $22.85 | $23.58 | +1.20% | 1,940,550 |
| Sep 6, 2022 | $22.14 | $23.32 | $22.11 | $23.30 | +4.95% | 1,173,864 |
| Aug 29, 2022 | $24.00 | $24.05 | $21.88 | $22.20 | -7.92% | 3,056,363 |
| Aug 22, 2022 | $25.65 | $25.65 | $24.04 | $24.11 | -5.27% | 1,491,053 |
| Aug 15, 2022 | $24.41 | $26.23 | $24.26 | $25.45 | +3.75% | 1,875,854 |
| Aug 8, 2022 | $25.11 | $26.11 | $24.01 | $24.53 | -1.80% | 3,888,297 |
| Aug 1, 2022 | $24.09 | $25.25 | $23.17 | $24.98 | +3.91% | 2,791,051 |
| Jul 25, 2022 | $23.01 | $24.43 | $22.66 | $24.04 | +3.89% | 2,435,778 |
| Jul 18, 2022 | $21.78 | $23.52 | $21.78 | $23.14 | +8.13% | 2,588,989 |
| Jul 11, 2022 | $22.45 | $22.69 | $20.52 | $21.40 | -4.80% | 2,650,898 |
| Jul 5, 2022 | $21.77 | $22.94 | $20.28 | $22.48 | +3.26% | 2,935,686 |
| Jun 27, 2022 | $20.32 | $22.09 | $19.93 | $21.77 | +7.93% | 3,129,367 |
| Jun 21, 2022 | $20.01 | $20.18 | $19.08 | $20.17 | +2.86% | 1,186,989 |
| Jun 13, 2022 | $18.69 | $19.98 | $18.09 | $19.61 | +2.30% | 2,242,773 |
| Jun 6, 2022 | $21.07 | $21.38 | $19.14 | $19.17 | -8.50% | 1,133,871 |
| May 31, 2022 | $20.15 | $21.04 | $19.88 | $20.95 | +3.87% | 898,937 |
| May 23, 2022 | $19.23 | $20.24 | $18.97 | $20.17 | +6.44% | 1,286,252 |
| May 16, 2022 | $19.57 | $20.08 | $18.65 | $18.95 | -3.37% | 1,715,742 |
| May 9, 2022 | $20.01 | $20.46 | $19.03 | $19.61 | -3.40% | 1,664,512 |
| May 2, 2022 | $19.75 | $22.86 | $19.04 | $20.30 | +2.16% | 2,522,747 |
| Apr 25, 2022 | $19.02 | $20.28 | $19.02 | $19.87 | +0.76% | 1,696,154 |
| Apr 18, 2022 | $20.51 | $21.22 | $19.67 | $19.72 | -3.99% | 991,587 |
| Apr 11, 2022 | $19.92 | $20.91 | $19.66 | $20.54 | +2.50% | 1,513,271 |
| Apr 4, 2022 | $21.16 | $21.73 | $20.02 | $20.04 | -4.62% | 1,779,120 |
| Mar 28, 2022 | $21.02 | $21.71 | $20.55 | $21.01 | -0.28% | 1,924,314 |
| Mar 21, 2022 | $21.61 | $21.98 | $20.89 | $21.07 | -2.59% | 2,052,385 |
| Mar 14, 2022 | $18.09 | $21.94 | $17.78 | $21.63 | +20.30% | 3,704,019 |
| Mar 7, 2022 | $17.24 | $18.87 | $16.81 | $17.98 | +14.23% | 3,638,734 |
| Feb 28, 2022 | $15.84 | $16.16 | $15.39 | $15.74 | -1.50% | 962,439 |
| Feb 22, 2022 | $15.85 | $16.41 | $15.59 | $15.98 | +0.82% | 816,831 |
| Feb 14, 2022 | $15.47 | $16.26 | $15.47 | $15.85 | +2.52% | 851,309 |
| Feb 7, 2022 | $15.45 | $16.09 | $15.38 | $15.46 | -0.06% | 799,779 |
| Jan 31, 2022 | $15.74 | $16.24 | $15.07 | $15.47 | -2.15% | 823,264 |
| Jan 24, 2022 | $15.63 | $16.28 | $15.25 | $15.81 | +0.19% | 1,172,622 |
| Jan 18, 2022 | $16.48 | $16.67 | $15.78 | $15.78 | -5.45% | 843,532 |
| Jan 10, 2022 | $16.00 | $16.71 | $15.58 | $16.69 | +3.60% | 930,732 |
| Jan 3, 2022 | $16.02 | $16.88 | $15.84 | $16.11 | +0.94% | 1,034,047 |
| Dec 27, 2021 | $16.06 | $16.21 | $15.36 | $15.96 | +1.33% | 693,462 |
| Dec 20, 2021 | $15.50 | $15.89 | $15.26 | $15.75 | -0.25% | 395,935 |
| Dec 13, 2021 | $16.06 | $16.25 | $15.68 | $15.79 | -2.05% | 935,872 |
| Dec 6, 2021 | $15.45 | $16.48 | $15.36 | $16.12 | +4.81% | 515,238 |
| Nov 29, 2021 | $15.27 | $15.67 | $14.74 | $15.38 | +2.19% | 1,370,207 |
| Nov 22, 2021 | $15.09 | $15.85 | $14.66 | $15.05 | -0.20% | 815,685 |
| Nov 15, 2021 | $16.44 | $16.70 | $14.93 | $15.08 | -9.92% | 1,007,162 |
| Nov 8, 2021 | $17.05 | $17.18 | $16.26 | $16.74 | -1.53% | 732,543 |
| Nov 1, 2021 | $16.79 | $17.38 | $16.30 | $17.00 | +1.55% | 1,189,493 |
| Oct 25, 2021 | $16.50 | $17.10 | $16.25 | $16.74 | +1.03% | 569,110 |
| Oct 18, 2021 | $17.00 | $17.10 | $16.48 | $16.57 | -2.59% | 399,904 |
| Oct 11, 2021 | $17.02 | $17.27 | $16.26 | $17.01 | +0.47% | 558,568 |
| Oct 4, 2021 | $16.80 | $17.07 | $16.15 | $16.93 | +0.53% | 817,593 |
| Sep 27, 2021 | $16.31 | $17.06 | $16.22 | $16.84 | +3.25% | 999,948 |
| Sep 20, 2021 | $16.18 | $16.74 | $15.85 | $16.31 | -0.79% | 1,793,299 |
| Sep 13, 2021 | $17.76 | $18.37 | $16.39 | $16.44 | -6.86% | 1,137,019 |
| Sep 7, 2021 | $18.06 | $18.39 | $17.58 | $17.65 | -2.70% | 1,082,398 |
| Aug 30, 2021 | $18.20 | $18.96 | $17.77 | $18.14 | +1.06% | 522,367 |
| Aug 23, 2021 | $17.81 | $18.07 | $17.54 | $17.95 | +1.41% | 638,842 |
| Aug 16, 2021 | $17.36 | $17.82 | $16.90 | $17.70 | +1.61% | 1,209,489 |
| Aug 9, 2021 | $17.10 | $17.89 | $16.80 | $17.42 | +1.69% | 925,051 |
| Aug 2, 2021 | $16.22 | $17.62 | $15.71 | $17.13 | +5.81% | 1,435,641 |
| Jul 26, 2021 | $16.04 | $16.60 | $15.53 | $16.19 | +1.31% | 584,494 |
| Jul 19, 2021 | $15.50 | $16.16 | $15.31 | $15.98 | +2.04% | 1,023,174 |
| Jul 12, 2021 | $16.11 | $16.18 | $15.45 | $15.66 | -3.09% | 597,275 |
| Jul 6, 2021 | $15.96 | $16.19 | $15.26 | $16.16 | +3.86% | 488,158 |
| Jun 28, 2021 | $15.47 | $15.79 | $14.77 | $15.56 | +0.71% | 754,147 |
| Jun 21, 2021 | $15.67 | $15.84 | $15.01 | $15.45 | -0.52% | 1,191,592 |
| Jun 14, 2021 | $15.26 | $15.61 | $14.64 | $15.53 | +2.31% | 894,771 |
| Jun 7, 2021 | $15.32 | $15.64 | $14.85 | $15.18 | -1.17% | 794,191 |
| Jun 1, 2021 | $15.33 | $15.90 | $14.74 | $15.36 | +0.59% | 994,214 |
| May 24, 2021 | $14.28 | $15.38 | $14.19 | $15.27 | +7.38% | 1,106,004 |
| May 17, 2021 | $14.32 | $14.46 | $13.78 | $14.22 | -1.25% | 695,495 |
| May 10, 2021 | $14.41 | $14.89 | $13.55 | $14.40 | -0.69% | 1,374,817 |
| May 3, 2021 | $15.62 | $15.98 | $13.14 | $14.50 | -8.11% | 1,914,409 |
| Apr 26, 2021 | $15.45 | $16.50 | $15.32 | $15.78 | +2.73% | 1,758,325 |
| Apr 19, 2021 | $14.77 | $15.78 | $14.33 | $15.36 | +3.30% | 1,196,030 |
| Apr 12, 2021 | $14.97 | $15.27 | $14.60 | $14.87 | -0.67% | 510,254 |
| Apr 5, 2021 | $15.57 | $15.57 | $14.60 | $14.97 | -2.35% | 699,959 |
| Mar 29, 2021 | $15.21 | $15.50 | $14.47 | $15.33 | +0.33% | 461,579 |
| Mar 22, 2021 | $15.81 | $16.48 | $14.75 | $15.28 | -3.05% | 665,939 |
| Mar 15, 2021 | $17.06 | $17.57 | $15.09 | $15.76 | -7.78% | 1,307,298 |
| Mar 8, 2021 | $14.71 | $17.50 | $14.55 | $17.09 | +15.47% | 1,176,551 |
| Mar 1, 2021 | $15.03 | $15.86 | $13.85 | $14.80 | +0.48% | 841,542 |
| Feb 22, 2021 | $15.44 | $15.60 | $14.52 | $14.73 | -4.78% | 480,815 |
| Feb 16, 2021 | $16.00 | $16.06 | $15.15 | $15.47 | -2.40% | 439,354 |
| Feb 8, 2021 | $15.39 | $16.70 | $15.39 | $15.85 | +1.80% | 619,429 |
| Feb 1, 2021 | $14.53 | $15.76 | $14.31 | $15.57 | +9.03% | 516,877 |
| Jan 25, 2021 | $15.09 | $15.77 | $14.04 | $14.28 | -5.56% | 875,312 |
| Jan 19, 2021 | $15.48 | $16.11 | $14.91 | $15.12 | -1.37% | 778,611 |
| Jan 11, 2021 | $15.89 | $16.47 | $15.28 | $15.33 | -4.37% | 680,881 |
| Jan 4, 2021 | $15.55 | $16.63 | $15.03 | $16.03 | +3.29% | 1,001,688 |
| Dec 28, 2020 | $15.94 | $15.94 | $15.33 | $15.52 | -2.08% | 405,342 |
| Dec 21, 2020 | $16.09 | $16.75 | $15.51 | $15.85 | -3.59% | 453,861 |
| Dec 14, 2020 | $16.75 | $17.25 | $16.31 | $16.44 | -1.67% | 1,644,813 |
| Dec 7, 2020 | $15.56 | $16.80 | $15.50 | $16.72 | +7.18% | 727,636 |
| Nov 30, 2020 | $15.93 | $16.29 | $15.44 | $15.60 | -2.50% | 1,133,845 |
| Nov 23, 2020 | $15.91 | $16.87 | $15.72 | $16.00 | +1.39% | 914,459 |
| Nov 16, 2020 | $16.40 | $16.40 | $15.50 | $15.78 | -1.74% | 752,539 |
| Nov 9, 2020 | $15.96 | $16.86 | $15.68 | $16.06 | +0.56% | 967,936 |
| Nov 2, 2020 | $13.94 | $16.50 | $13.75 | $15.97 | +14.81% | 1,542,216 |
| Oct 26, 2020 | $15.15 | $15.21 | $13.70 | $13.91 | -8.79% | 1,036,724 |
| Oct 19, 2020 | $15.19 | $15.89 | $14.83 | $15.25 | +1.53% | 1,128,256 |
| Oct 12, 2020 | $14.21 | $15.25 | $14.03 | $15.02 | +5.85% | 1,282,182 |
| Oct 5, 2020 | $14.23 | $14.65 | $13.94 | $14.19 | +0.21% | 1,978,648 |
| Sep 28, 2020 | $15.04 | $15.99 | $13.60 | $14.16 | -5.60% | 4,572,011 |
| Sep 21, 2020 | $14.77 | $15.48 | $14.38 | $15.00 | +0.13% | 1,331,009 |
| Sep 14, 2020 | $16.70 | $18.36 | $14.66 | $14.98 | -9.43% | 5,255,192 |
| Sep 8, 2020 | $16.14 | $17.26 | $16.14 | $16.54 | -0.18% | 1,456,219 |
| Aug 31, 2020 | $17.33 | $17.40 | $16.09 | $16.57 | -4.16% | 1,251,109 |
| Aug 24, 2020 | $18.60 | $18.63 | $17.05 | $17.29 | -5.21% | 590,286 |
| Aug 17, 2020 | $18.48 | $18.69 | $17.25 | $18.24 | +0.61% | 1,476,446 |
| Aug 10, 2020 | $17.78 | $18.25 | $16.01 | $18.13 | +3.07% | 1,914,731 |
| Aug 3, 2020 | $13.62 | $17.88 | $13.14 | $17.59 | +30.49% | 965,073 |
| Jul 27, 2020 | $13.35 | $13.69 | $13.09 | $13.48 | +0.97% | 462,558 |
| Jul 20, 2020 | $13.25 | $13.93 | $13.08 | $13.35 | +1.14% | 394,376 |
| Jul 13, 2020 | $12.85 | $13.39 | $12.29 | $13.20 | +2.80% | 493,467 |
| Jul 6, 2020 | $12.59 | $12.85 | $12.20 | $12.84 | +3.55% | 646,445 |
| Jun 29, 2020 | $12.58 | $12.89 | $11.93 | $12.40 | -0.40% | 463,149 |
| Jun 22, 2020 | $11.88 | $12.50 | $11.21 | $12.45 | +4.53% | 997,557 |
| Jun 15, 2020 | $11.76 | $12.69 | $11.61 | $11.91 | -1.65% | 625,721 |
| Jun 8, 2020 | $12.80 | $13.31 | $11.68 | $12.11 | -2.73% | 728,190 |
| Jun 1, 2020 | $11.08 | $12.99 | $11.03 | $12.45 | +12.87% | 798,949 |
| May 26, 2020 | $11.03 | $11.74 | $10.92 | $11.03 | +4.15% | 435,986 |
| May 18, 2020 | $10.15 | $11.15 | $10.10 | $10.59 | +5.69% | 417,085 |
| May 11, 2020 | $9.90 | $10.25 | $8.50 | $10.02 | -0.60% | 697,023 |
| May 4, 2020 | $10.08 | $10.33 | $9.00 | $10.08 | +0.80% | 1,084,168 |
| Apr 27, 2020 | $7.68 | $11.38 | $7.45 | $10.00 | +32.10% | 1,759,396 |
| Apr 20, 2020 | $8.11 | $8.25 | $7.44 | $7.57 | -8.24% | 368,446 |
| Apr 13, 2020 | $8.25 | $8.75 | $7.51 | $8.25 | -0.60% | 409,811 |
| Apr 6, 2020 | $8.10 | $8.83 | $6.85 | $8.30 | +5.20% | 651,296 |
| Mar 30, 2020 | $8.84 | $9.41 | $7.29 | $7.89 | -12.24% | 753,866 |
| Mar 23, 2020 | $8.04 | $9.81 | $7.16 | $8.99 | +12.38% | 779,599 |
| Mar 16, 2020 | $8.05 | $8.53 | $6.46 | $8.00 | -10.41% | 1,332,919 |
| Mar 9, 2020 | $8.85 | $9.49 | $7.51 | $8.93 | -8.78% | 2,448,224 |
| Mar 2, 2020 | $9.45 | $10.13 | $9.12 | $9.79 | +3.93% | 777,467 |
| Feb 24, 2020 | $10.69 | $10.85 | $9.14 | $9.42 | -14.52% | 1,092,752 |
| Feb 18, 2020 | $11.00 | $11.17 | $10.60 | $11.02 | +0.73% | 530,261 |
| Feb 10, 2020 | $11.29 | $11.32 | $10.87 | $10.94 | -3.27% | 814,028 |
| Feb 3, 2020 | $10.64 | $12.04 | $10.47 | $11.31 | +6.90% | 1,172,970 |
| Jan 27, 2020 | $11.83 | $11.92 | $10.11 | $10.58 | -11.46% | 1,367,978 |
| Jan 21, 2020 | $12.30 | $12.57 | $11.86 | $11.95 | -2.53% | 1,714,231 |
| Jan 13, 2020 | $12.34 | $12.81 | $11.74 | $12.26 | -0.73% | 1,795,825 |
| Jan 6, 2020 | $11.99 | $12.41 | $11.70 | $12.35 | +2.32% | 1,151,261 |
| Dec 30, 2019 | $11.98 | $12.33 | $11.83 | $12.07 | +0.67% | 909,381 |
| Dec 23, 2019 | $11.79 | $12.30 | $11.76 | $11.99 | +1.87% | 508,622 |
| Dec 16, 2019 | $12.79 | $13.32 | $11.50 | $11.77 | -8.33% | 1,504,648 |
| Dec 9, 2019 | $12.70 | $13.24 | $12.26 | $12.84 | +1.18% | 1,283,080 |
| Dec 2, 2019 | $13.50 | $13.66 | $12.46 | $12.69 | -6.62% | 950,133 |
| Nov 25, 2019 | $12.96 | $13.89 | $12.96 | $13.59 | +6.13% | 1,335,228 |
| Nov 18, 2019 | $13.18 | $13.98 | $12.56 | $12.81 | -2.77% | 1,004,230 |
| Nov 11, 2019 | $15.10 | $16.10 | $13.02 | $13.17 | -13.64% | 1,897,538 |
| Nov 4, 2019 | $15.46 | $15.93 | $14.85 | $15.25 | -1.10% | 550,051 |
| Oct 28, 2019 | $14.58 | $15.86 | $14.38 | $15.42 | +6.05% | 702,030 |
| Oct 21, 2019 | $14.24 | $15.03 | $14.13 | $14.54 | +2.47% | 669,935 |
| Oct 14, 2019 | $13.71 | $14.85 | $13.71 | $14.19 | +3.20% | 451,266 |
| Oct 7, 2019 | $13.41 | $13.99 | $12.93 | $13.75 | +1.63% | 905,536 |
| Sep 30, 2019 | $14.11 | $14.39 | $12.79 | $13.53 | -4.04% | 1,064,994 |
| Sep 23, 2019 | $13.80 | $14.88 | $13.80 | $14.10 | +1.73% | 2,202,660 |
| Sep 16, 2019 | $13.80 | $14.05 | $13.55 | $13.86 | -0.36% | 1,615,052 |
| Sep 9, 2019 | $14.14 | $14.56 | $11.50 | $13.91 | -1.70% | 4,682,283 |
| Sep 3, 2019 | $12.99 | $14.45 | $12.58 | $14.15 | +8.51% | 848,511 |
| Aug 26, 2019 | $13.23 | $14.10 | $12.87 | $13.04 | -3.98% | 546,700 |
| Aug 19, 2019 | $14.43 | $14.70 | $13.42 | $13.58 | -5.03% | 490,520 |
| Aug 12, 2019 | $14.40 | $14.65 | $13.93 | $14.30 | -0.90% | 641,655 |
| Aug 5, 2019 | $13.52 | $14.75 | $13.10 | $14.43 | +5.41% | 627,170 |
| Jul 29, 2019 | $14.11 | $14.35 | $13.51 | $13.69 | -2.70% | 619,480 |
| Jul 22, 2019 | $14.02 | $14.36 | $13.81 | $14.07 | -0.14% | 530,868 |
| Jul 15, 2019 | $14.41 | $14.66 | $14.02 | $14.09 | -2.36% | 522,140 |
| Jul 8, 2019 | $14.52 | $14.68 | $14.03 | $14.43 | -0.62% | 778,859 |
| Jul 1, 2019 | $14.10 | $14.79 | $14.05 | $14.52 | +2.98% | 553,246 |
| Jun 24, 2019 | $14.90 | $15.05 | $13.80 | $14.10 | -5.18% | 2,552,753 |
| Jun 17, 2019 | $13.66 | $15.11 | $13.47 | $14.87 | +8.15% | 758,408 |
| Jun 10, 2019 | $13.90 | $14.10 | $13.56 | $13.75 | -0.58% | 473,378 |
| Jun 3, 2019 | $13.70 | $14.10 | $13.20 | $13.83 | +1.92% | 504,703 |
| May 28, 2019 | $13.79 | $14.15 | $13.36 | $13.57 | -0.37% | 269,742 |
| May 20, 2019 | $12.22 | $13.81 | $12.20 | $13.62 | +11.46% | 688,567 |
| May 13, 2019 | $11.90 | $12.39 | $11.00 | $12.22 | +1.58% | 964,879 |
| May 6, 2019 | $12.05 | $12.35 | $11.03 | $12.03 | -0.82% | 396,550 |
| Apr 29, 2019 | $12.05 | $12.48 | $11.57 | $12.13 | +0.58% | 271,550 |
| Apr 22, 2019 | $11.85 | $12.26 | $11.51 | $12.06 | +1.26% | 906,810 |
| Apr 15, 2019 | $12.06 | $12.24 | $11.52 | $11.91 | -0.17% | 918,031 |
| Apr 8, 2019 | $11.50 | $12.48 | $11.29 | $11.93 | +3.83% | 306,840 |
| Apr 1, 2019 | $11.74 | $12.32 | $11.03 | $11.49 | -1.46% | 395,605 |
| Mar 25, 2019 | $10.65 | $11.75 | $10.51 | $11.66 | +7.76% | 528,522 |
| Mar 18, 2019 | $11.00 | $11.14 | $10.44 | $10.82 | -1.73% | 179,401 |
| Mar 11, 2019 | $10.87 | $11.65 | $10.51 | $11.01 | +1.57% | 760,787 |
| Mar 4, 2019 | $11.00 | $11.00 | $10.49 | $10.84 | -1.45% | 168,789 |
| Feb 25, 2019 | $11.29 | $11.35 | $10.31 | $11.00 | -2.22% | 273,962 |
| Feb 19, 2019 | $11.44 | $11.59 | $10.82 | $11.25 | -1.75% | 234,430 |
| Feb 11, 2019 | $11.88 | $11.98 | $11.09 | $11.45 | -0.43% | 125,827 |
| Feb 4, 2019 | $11.54 | $11.98 | $11.10 | $11.50 | +1.23% | 497,380 |
| Jan 28, 2019 | $11.31 | $12.01 | $10.99 | $11.36 | -0.35% | 227,599 |
| Jan 22, 2019 | $11.69 | $12.00 | $11.20 | $11.40 | -2.90% | 312,125 |
| Jan 14, 2019 | $12.20 | $12.20 | $11.41 | $11.74 | -1.10% | 73,671 |
| Jan 7, 2019 | $11.99 | $12.25 | $11.60 | $11.87 | -1.17% | 545,337 |
| Dec 31, 2018 | $12.10 | $12.36 | $11.25 | $12.01 | -0.08% | 177,874 |
| Dec 24, 2018 | $11.11 | $12.07 | $10.96 | $12.02 | +6.09% | 240,490 |
| Dec 17, 2018 | $11.40 | $12.35 | $10.81 | $11.33 | -0.87% | 812,888 |
| Dec 10, 2018 | $11.51 | $12.16 | $11.00 | $11.43 | -2.06% | 51,350 |
| Dec 3, 2018 | $12.43 | $12.50 | $11.54 | $11.67 | -3.71% | 59,739 |
| Nov 26, 2018 | $11.76 | $12.75 | $10.97 | $12.12 | +3.24% | 65,807 |
| Nov 19, 2018 | $12.26 | $12.49 | $10.80 | $11.74 | -4.16% | 120,801 |
| Nov 12, 2018 | $12.59 | $13.04 | $12.08 | $12.25 | -2.70% | 281,467 |
| Nov 5, 2018 | $12.00 | $13.38 | $11.61 | $12.59 | +5.36% | 333,556 |
| Oct 29, 2018 | $12.05 | $12.49 | $11.20 | $11.95 | +0.42% | 215,886 |
| Oct 22, 2018 | $12.20 | $12.30 | $11.60 | $11.90 | -2.54% | 215,901 |
| Oct 15, 2018 | $12.41 | $12.70 | $12.19 | $12.21 | -2.01% | 160,578 |
| Oct 8, 2018 | $12.40 | $12.85 | $11.79 | $12.46 | +0.16% | 758,612 |
| Oct 1, 2018 | $12.08 | $13.20 | $11.56 | $12.44 | +3.49% | 1,268,412 |
| Sep 24, 2018 | $11.18 | $12.02 | $10.95 | $12.02 | +7.61% | 482,946 |
| Sep 17, 2018 | $10.56 | $11.63 | $10.49 | $11.17 | +5.78% | 960,635 |
| Sep 10, 2018 | $10.03 | $10.85 | $9.95 | $10.56 | +5.71% | 655,169 |
| Sep 4, 2018 | $9.93 | $10.03 | $9.66 | $9.99 | +1.94% | 659,917 |
| Aug 27, 2018 | $9.74 | $10.00 | $9.06 | $9.80 | +2.83% | 190,819 |
| Aug 20, 2018 | $9.76 | $10.05 | $9.25 | $9.53 | -1.45% | 70,174 |
| Aug 13, 2018 | $9.90 | $10.05 | $9.43 | $9.67 | -1.73% | 84,935 |
| Aug 6, 2018 | $9.72 | $10.50 | $9.26 | $9.84 | +1.03% | 774,785 |
| Jul 30, 2018 | $10.00 | $10.94 | $9.50 | $9.74 | -2.60% | 365,973 |
| Jul 23, 2018 | $10.15 | $10.39 | $9.12 | $10.00 | -0.40% | 902,859 |
| Jul 16, 2018 | $10.03 | $11.99 | $9.96 | $10.04 | +0.10% | 4,732,634 |
| Jul 9, 2018 | $10.03 | $10.03 | $10.00 | $10.03 | +0.30% | 365,542 |
| Jul 2, 2018 | $10.05 | $10.05 | $9.98 | $10.00 | 0.00% | 163,207 |
| Jun 25, 2018 | $9.98 | $10.05 | $9.95 | $10.00 | -0.10% | 8,944,270 |
| Jun 18, 2018 | $10.00 | $10.01 | $9.97 | $10.01 | +0.10% | 55,429 |
| Jun 11, 2018 | $10.01 | $10.02 | $9.98 | $10.00 | -0.10% | 211,466 |
| Jun 4, 2018 | $9.96 | $10.05 | $9.96 | $10.01 | +0.60% | 724,819 |
| May 29, 2018 | $9.97 | $9.97 | $9.93 | $9.95 | -0.20% | 405,368 |
| May 21, 2018 | $9.98 | $9.99 | $9.93 | $9.97 | 0.00% | 2,223 |
| May 14, 2018 | $9.97 | $10.00 | $9.93 | $9.97 | 0.00% | 203,023 |
| May 7, 2018 | $9.95 | $10.00 | $9.95 | $9.97 | +0.20% | 369,497 |
| Apr 30, 2018 | $9.97 | $9.99 | $9.94 | $9.95 | 0.00% | 34,933 |
| Apr 23, 2018 | $9.96 | $10.00 | $9.95 | $9.95 | -0.50% | 64,870 |
| Apr 16, 2018 | $9.96 | $10.00 | $9.96 | $10.00 | 0.00% | 69,912 |
| Apr 9, 2018 | $9.97 | $10.00 | $9.96 | $10.00 | +0.50% | 255,795 |
| Apr 2, 2018 | $9.95 | $9.97 | $9.94 | $9.95 | +0.10% | 1,401,185 |
| Mar 26, 2018 | $9.93 | $9.96 | $9.93 | $9.94 | +0.04% | 454,641 |
| Mar 19, 2018 | $9.94 | $9.95 | $9.93 | $9.94 | -0.04% | 5,113 |
| Mar 12, 2018 | $9.95 | $9.95 | $9.93 | $9.94 | -0.10% | 153,332 |
| Mar 5, 2018 | $9.95 | $9.95 | $9.90 | $9.95 | 0.00% | 580,576 |
| Feb 26, 2018 | $9.90 | $9.96 | $9.90 | $9.95 | 0.00% | 56,042 |
| Feb 20, 2018 | $9.88 | $9.95 | $9.88 | $9.95 | +0.71% | 31,607 |
| Feb 12, 2018 | $9.92 | $9.92 | $9.88 | $9.88 | -0.40% | 23,063 |
| Feb 5, 2018 | $9.90 | $9.95 | $9.88 | $9.92 | +0.20% | 113,005 |
| Jan 29, 2018 | $9.91 | $9.95 | $9.88 | $9.90 | -0.20% | 65,991 |
| Jan 22, 2018 | $9.92 | $9.95 | $9.89 | $9.92 | +0.10% | 140,640 |
| Jan 16, 2018 | $9.91 | $9.94 | $9.90 | $9.91 | +0.10% | 121,748 |
| Jan 8, 2018 | $9.95 | $9.95 | $9.90 | $9.90 | -0.21% | 57,961 |
| Jan 2, 2018 | $9.91 | $9.96 | $9.85 | $9.92 | +0.01% | 74,464 |
| Dec 26, 2017 | $9.90 | $9.93 | $9.89 | $9.92 | +0.10% | 200,084 |
| Dec 18, 2017 | $9.76 | $9.96 | $9.76 | $9.91 | +1.43% | 1,400,410 |
| Dec 11, 2017 | $9.78 | $9.78 | $9.72 | $9.77 | -0.10% | 2,202 |
| Dec 4, 2017 | $9.76 | $9.79 | $9.75 | $9.78 | +0.41% | 1,818,713 |
| Nov 27, 2017 | $9.76 | $9.77 | $9.72 | $9.74 | -0.20% | 63,112 |
| Nov 20, 2017 | $9.81 | $9.81 | $9.72 | $9.76 | -0.47% | 11,277 |
| Nov 13, 2017 | $9.79 | $9.81 | $9.73 | $9.81 | +0.16% | 338,400 |
| Nov 6, 2017 | $9.79 | $9.79 | $9.75 | $9.79 | 0.00% | 3,300 |
| Oct 30, 2017 | $9.74 | $9.79 | $9.70 | $9.79 | +0.51% | 803 |
| Oct 23, 2017 | $9.72 | $9.82 | $9.72 | $9.74 | -0.61% | 328,000 |
| Oct 16, 2017 | $9.79 | $9.81 | $9.79 | $9.80 | +0.10% | 149,800 |
| Oct 9, 2017 | $9.81 | $9.84 | $9.79 | $9.79 | -0.22% | 823 |
| Oct 2, 2017 | $9.87 | $9.97 | $9.81 | $9.81 | +0.12% | 2,280 |
| Sep 25, 2017 | $9.80 | $11.76 | $9.80 | $9.80 | 0.00% | 5,820 |
| Sep 18, 2017 | $9.85 | $9.85 | $9.75 | $9.80 | +0.05% | 23,100 |
| Sep 11, 2017 | $9.78 | $9.83 | $9.70 | $9.80 | +0.15% | 112,300 |
| Sep 5, 2017 | $9.78 | $9.79 | $9.78 | $9.78 | -0.01% | 10,400 |
| Aug 28, 2017 | $9.83 | $9.83 | $9.78 | $9.78 | -0.50% | 1,900 |
| Aug 21, 2017 | $9.72 | $9.85 | $9.72 | $9.83 | +1.13% | 2,377 |
| Aug 14, 2017 | $9.82 | $9.82 | $9.72 | $9.72 | -1.02% | 12,600 |
| Aug 7, 2017 | $9.77 | $9.82 | $9.75 | $9.82 | +0.53% | 22,634 |
| Jul 31, 2017 | $9.79 | $9.79 | $9.75 | $9.77 | -0.12% | 4,500 |
| Jul 24, 2017 | $9.78 | $9.80 | $9.75 | $9.78 | 0.00% | 16,800 |
| Jul 17, 2017 | $9.83 | $9.84 | $9.78 | $9.78 | -0.51% | 11,600 |
| Jul 10, 2017 | $9.79 | $9.83 | $9.75 | $9.83 | +0.41% | 167,917 |
| Jul 3, 2017 | $9.79 | $9.84 | $9.78 | $9.79 | -0.10% | 21,200 |
| Jun 26, 2017 | $9.81 | $9.81 | $9.78 | $9.80 | -0.00% | 465,800 |
| Jun 19, 2017 | $9.80 | $9.85 | $9.80 | $9.80 | 0.00% | 253,995 |
| Jun 12, 2017 | $9.80 | $9.81 | $9.78 | $9.80 | 0.00% | 261,360 |
| Jun 5, 2017 | $9.81 | $9.85 | $9.78 | $9.80 | -0.51% | 21,700 |
| May 30, 2017 | $9.76 | $9.86 | $9.75 | $9.85 | +1.03% | 129,613 |
| May 22, 2017 | $9.75 | $9.75 | $9.75 | $9.75 | 0.00% | – |
| May 15, 2017 | $9.75 | $9.76 | $9.75 | $9.75 | 0.00% | 1,000,500 |
| May 8, 2017 | $9.75 | $9.80 | $9.75 | $9.75 | -0.20% | 28,534 |
| May 1, 2017 | $9.80 | $9.80 | $9.73 | $9.77 | -0.71% | 137,888 |
| Apr 24, 2017 | $9.85 | $9.85 | $9.83 | $9.84 | -0.55% | 31,200 |
| Apr 17, 2017 | $9.80 | $9.95 | $9.80 | $9.89 | +0.97% | 25,392 |
| Apr 10, 2017 | $9.80 | $9.80 | $9.80 | $9.80 | 0.00% | – |
| Apr 3, 2017 | $9.85 | $9.85 | $9.80 | $9.80 | -0.51% | 760 |
| Mar 27, 2017 | $9.70 | $11.75 | $9.70 | $9.85 | -0.51% | 27,350 |
| Mar 20, 2017 | $9.90 | $9.90 | $9.90 | $9.90 | 0.00% | – |
| Mar 15, 2017 | $9.90 | $10.05 | $9.75 | $9.90 | – | – |
Seasonality
IMXI 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 | -5.1% | -2.9% | 4.4% | -1.9% | 2.6% | 0.7% | 0.8% | 6.1% | -1.7% | 0.2% | 2.8% | 1.2% |
| Months up | 2 of 9 | 5 of 9 | 6 of 9 | 4 of 10 | 5 of 10 | 4 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 5 of 9 | 5 of 9 |
| 2026 | 0.7% | 2.1% | 0.1% | 0.7% | -5.9% | -3.5% | -17.9% | 22.0% | -20.0% | -20.9% | ||
| 2025 | -9.2% | -19.0% | -17.6% | -1.6% | -11.2% | -8.5% | -10.9% | 61.3% | -3.7% | 6.6% | 2.4% | 0.8% |
| 2024 | -6.7% | -4.4% | 15.9% | -11.4% | 3.1% | -0.1% | 6.6% | -18.3% | 1.9% | -4.9% | 19.8% | -1.1% |
| 2023 | -6.6% | 12.3% | 0.9% | 0.0% | -9.6% | 5.3% | -1.2% | -28.6% | -2.1% | -5.7% | 30.6% | 5.9% |
| 2022 | 0.3% | 0.3% | 28.3% | -3.6% | 3.8% | -0.7% | 17.4% | -6.8% | 1.7% | 18.6% | -19.6% | 12.2% |
| 2021 | -8.0% | 3.2% | 1.9% | 5.1% | -3.2% | -2.8% | 9.0% | 12.7% | -8.4% | 0.2% | -9.7% | 5.6% |
| 2020 | -12.1% | -11.0% | -3.1% | -11.5% | 36.5% | 13.0% | 8.2% | 25.5% | -15.1% | -3.2% | 13.2% | -1.4% |
| 2019 | -3.8% | -10.2% | 12.9% | 3.5% | 12.4% | 3.9% | -1.8% | -5.8% | 5.4% | 11.5% | -11.3% | -11.4% |
| 2018 | -0.2% | 0.5% | -0.1% | 0.2% | -0.3% | 0.7% | -1.0% | -1.0% | 22.7% | 0.6% | 0.2% | -1.3% |
| 2017 | -0.1% | 0.1% | -0.5% | -0.1% | -0.1% | 0.2% | -0.5% | 0.0% | 1.7% |