EZCORP Inc (EZPW) stock
EZPWNasdaqRetail-Miscellaneous RetailFiscal year ends September 30
Financials through Q3 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 16/3014% below fair value
$28.11−1.00 (-3.44%)
Close on Oct 30, 2026Market cap $1.73BP/E 14.3Yield –
Price history
Ezcorp share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$28.11
-3.44% on the day
52-week range
$16.50 – $37.13
-24.3% from the high
Change over 52 weeks
+55.2%
From $18.11 on Oct 30, 2025
Average volume
929,949
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $28.56 | $30.38 | $27.71 | $28.11 | -2.06% | 3,418,716 |
| Oct 19, 2026 | $33.94 | $34.00 | $27.75 | $28.70 | -13.03% | 6,174,900 |
| Oct 12, 2026 | $32.26 | $34.23 | $31.50 | $33.00 | +3.25% | 3,710,799 |
| Oct 5, 2026 | $30.20 | $32.36 | $29.81 | $31.96 | +5.83% | 3,244,917 |
| Sep 28, 2026 | $31.44 | $31.44 | $29.25 | $30.20 | -3.08% | 2,883,176 |
| Sep 21, 2026 | $30.85 | $31.37 | $29.87 | $31.16 | +1.66% | 3,133,458 |
| Sep 14, 2026 | $31.99 | $32.76 | $29.42 | $30.65 | -5.61% | 4,895,896 |
| Sep 8, 2026 | $33.21 | $33.87 | $32.35 | $32.47 | -2.55% | 1,960,946 |
| Aug 31, 2026 | $32.70 | $33.68 | $31.45 | $33.32 | +0.97% | 3,224,225 |
| Aug 24, 2026 | $32.44 | $35.92 | $32.13 | $33.00 | +2.42% | 6,932,853 |
| Aug 17, 2026 | $29.52 | $33.31 | $28.01 | $32.22 | +9.26% | 5,800,374 |
| Aug 10, 2026 | $27.76 | $29.85 | $26.64 | $29.49 | +5.70% | 6,328,926 |
| Aug 3, 2026 | $29.57 | $31.80 | $27.20 | $27.90 | -6.28% | 5,968,009 |
| Jul 27, 2026 | $29.77 | $30.80 | $28.43 | $29.77 | +0.78% | 3,730,397 |
| Jul 20, 2026 | $32.46 | $33.07 | $29.43 | $29.54 | -7.95% | 4,131,695 |
| Jul 13, 2026 | $34.00 | $34.45 | $30.33 | $32.09 | -5.81% | 4,705,730 |
| Jul 6, 2026 | $35.54 | $36.63 | $32.12 | $34.07 | -4.27% | 5,286,216 |
| Jun 29, 2026 | $32.95 | $36.12 | $31.71 | $35.59 | +9.44% | 5,643,725 |
| Jun 22, 2026 | $31.81 | $34.37 | $30.97 | $32.52 | +2.52% | 5,991,845 |
| Jun 15, 2026 | $31.40 | $32.36 | $30.12 | $31.72 | +1.50% | 5,210,544 |
| Jun 8, 2026 | $32.00 | $32.30 | $27.86 | $31.25 | -2.19% | 5,889,843 |
| Jun 1, 2026 | $31.07 | $32.47 | $30.00 | $31.95 | +2.27% | 3,719,217 |
| May 26, 2026 | $34.23 | $34.83 | $30.83 | $31.24 | -7.55% | 2,993,916 |
| May 18, 2026 | $33.36 | $34.19 | $31.66 | $33.79 | +2.39% | 3,087,163 |
| May 11, 2026 | $34.02 | $35.22 | $32.17 | $33.00 | -1.61% | 3,786,781 |
| May 4, 2026 | $32.53 | $37.13 | $31.76 | $33.54 | +3.65% | 4,261,018 |
| Apr 27, 2026 | $32.15 | $33.14 | $31.54 | $32.36 | +1.57% | 3,389,194 |
| Apr 20, 2026 | $30.74 | $32.46 | $30.07 | $31.86 | +4.32% | 3,234,263 |
| Apr 13, 2026 | $28.50 | $30.87 | $28.50 | $30.54 | +6.45% | 3,042,401 |
| Apr 6, 2026 | $27.19 | $28.90 | $26.21 | $28.69 | +5.52% | 4,417,821 |
| Mar 30, 2026 | $25.25 | $27.36 | $24.40 | $27.19 | +7.85% | 3,159,389 |
| Mar 23, 2026 | $25.75 | $26.81 | $24.43 | $25.21 | -0.90% | 3,746,271 |
| Mar 16, 2026 | $26.13 | $26.62 | $25.20 | $25.44 | -1.66% | 4,110,906 |
| Mar 9, 2026 | $24.94 | $26.91 | $24.50 | $25.87 | +2.13% | 4,079,058 |
| Mar 2, 2026 | $26.08 | $27.30 | $24.38 | $25.33 | -4.52% | 4,328,126 |
| Feb 23, 2026 | $25.50 | $26.59 | $24.63 | $26.53 | +4.57% | 3,816,326 |
| Feb 17, 2026 | $24.31 | $25.42 | $24.29 | $25.37 | +4.36% | 5,236,112 |
| Feb 9, 2026 | $26.21 | $26.35 | $23.77 | $24.31 | -5.15% | 6,558,666 |
| Feb 2, 2026 | $21.38 | $25.77 | $21.31 | $25.63 | +19.49% | 8,660,987 |
| Jan 26, 2026 | $21.09 | $21.52 | $20.40 | $21.45 | +1.51% | 2,676,807 |
| Jan 20, 2026 | $21.39 | $22.08 | $20.86 | $21.13 | -1.40% | 3,738,270 |
| Jan 12, 2026 | $21.45 | $22.11 | $20.90 | $21.43 | +0.28% | 3,519,690 |
| Jan 5, 2026 | $20.11 | $21.99 | $19.90 | $21.37 | +6.53% | 4,491,625 |
| Dec 29, 2025 | $19.83 | $20.07 | $19.36 | $20.06 | +1.11% | 2,274,029 |
| Dec 22, 2025 | $19.38 | $20.55 | $19.24 | $19.84 | +3.23% | 2,312,557 |
| Dec 15, 2025 | $21.04 | $21.04 | $19.09 | $19.22 | -8.39% | 6,465,376 |
| Dec 8, 2025 | $20.39 | $21.49 | $19.86 | $20.98 | +4.17% | 14,055,497 |
| Dec 1, 2025 | $19.08 | $20.29 | $19.02 | $20.14 | +4.46% | 4,270,492 |
| Nov 24, 2025 | $17.92 | $19.44 | $17.68 | $19.28 | +8.07% | 2,893,202 |
| Nov 17, 2025 | $17.75 | $18.48 | $17.31 | $17.84 | +0.51% | 3,631,782 |
| Nov 10, 2025 | $17.75 | $18.12 | $16.50 | $17.75 | +0.28% | 3,232,425 |
| Nov 3, 2025 | $18.52 | $18.55 | $17.36 | $17.70 | -3.01% | 2,637,980 |
| Oct 27, 2025 | $18.32 | $18.43 | $17.32 | $18.25 | +0.50% | 2,894,726 |
| Oct 20, 2025 | $18.82 | $18.95 | $17.32 | $18.16 | -2.10% | 3,123,706 |
| Oct 13, 2025 | $18.76 | $19.44 | $18.37 | $18.55 | +0.32% | 6,288,076 |
| Oct 6, 2025 | $18.58 | $19.25 | $18.42 | $18.49 | +1.71% | 3,467,448 |
| Sep 29, 2025 | $19.18 | $19.24 | $17.61 | $18.18 | -3.09% | 5,146,430 |
| Sep 22, 2025 | $17.64 | $18.89 | $17.45 | $18.76 | +5.87% | 4,367,362 |
| Sep 15, 2025 | $17.12 | $18.04 | $17.03 | $17.72 | +3.99% | 6,821,125 |
| Sep 8, 2025 | $16.83 | $17.26 | $16.51 | $17.04 | +1.85% | 3,342,112 |
| Sep 2, 2025 | $16.52 | $16.93 | $16.31 | $16.73 | +0.36% | 2,398,831 |
| Aug 25, 2025 | $16.00 | $16.67 | $15.96 | $16.67 | +4.19% | 2,405,575 |
| Aug 18, 2025 | $16.10 | $16.34 | $15.42 | $16.00 | -0.44% | 3,057,588 |
| Aug 11, 2025 | $15.30 | $16.17 | $15.22 | $16.07 | +5.17% | 3,629,533 |
| Aug 4, 2025 | $13.96 | $15.53 | $13.96 | $15.28 | +9.38% | 4,769,554 |
| Jul 28, 2025 | $13.36 | $15.22 | $13.08 | $13.97 | +4.33% | 4,749,373 |
| Jul 21, 2025 | $13.98 | $14.29 | $13.37 | $13.39 | -4.22% | 2,503,470 |
| Jul 14, 2025 | $14.21 | $14.37 | $13.87 | $13.98 | -1.48% | 3,104,402 |
| Jul 7, 2025 | $13.98 | $14.30 | $13.34 | $14.19 | +1.14% | 4,115,990 |
| Jun 30, 2025 | $13.75 | $14.08 | $13.61 | $14.03 | +3.01% | 2,831,655 |
| Jun 23, 2025 | $13.20 | $13.71 | $12.89 | $13.62 | +2.79% | 4,239,247 |
| Jun 16, 2025 | $13.20 | $13.61 | $12.85 | $13.25 | +0.61% | 4,578,406 |
| Jun 9, 2025 | $13.24 | $13.95 | $13.15 | $13.17 | -0.53% | 3,660,196 |
| Jun 2, 2025 | $13.51 | $13.51 | $12.96 | $13.24 | -1.56% | 3,627,604 |
| May 26, 2025 | $13.11 | $13.60 | $12.92 | $13.45 | +0.37% | 4,438,653 |
| May 19, 2025 | $13.90 | $13.99 | $12.95 | $13.40 | -4.01% | 3,830,332 |
| May 12, 2025 | $15.05 | $15.05 | $13.58 | $13.96 | -5.93% | 9,698,745 |
| May 5, 2025 | $15.67 | $15.80 | $14.53 | $14.84 | -5.18% | 5,845,550 |
| Apr 28, 2025 | $16.38 | $16.50 | $15.29 | $15.65 | -4.11% | 13,521,209 |
| Apr 21, 2025 | $15.93 | $16.60 | $15.55 | $16.32 | +2.45% | 13,814,507 |
| Apr 14, 2025 | $15.83 | $16.06 | $15.55 | $15.93 | +1.72% | 4,522,996 |
| Apr 7, 2025 | $15.13 | $16.13 | $14.67 | $15.66 | +2.82% | 7,776,669 |
| Mar 31, 2025 | $14.16 | $16.35 | $14.10 | $15.23 | +3.78% | 15,381,927 |
| Mar 24, 2025 | $14.36 | $15.35 | $14.28 | $14.68 | +2.98% | 4,389,723 |
| Mar 17, 2025 | $14.12 | $14.36 | $13.62 | $14.25 | +5.95% | 3,142,186 |
| Mar 10, 2025 | $13.23 | $13.57 | $13.09 | $13.45 | +0.82% | 2,410,920 |
| Mar 3, 2025 | $13.75 | $13.85 | $13.16 | $13.34 | -3.05% | 3,014,255 |
| Feb 24, 2025 | $13.55 | $13.76 | $13.16 | $13.76 | +1.18% | 2,297,296 |
| Feb 18, 2025 | $14.08 | $14.41 | $13.49 | $13.60 | -3.20% | 2,521,912 |
| Feb 10, 2025 | $13.41 | $14.50 | $13.06 | $14.05 | +4.62% | 3,775,981 |
| Feb 3, 2025 | $11.70 | $13.56 | $11.60 | $13.43 | +11.82% | 5,881,087 |
| Jan 27, 2025 | $12.50 | $12.65 | $11.86 | $12.01 | -3.61% | 2,582,906 |
| Jan 21, 2025 | $12.30 | $12.76 | $12.27 | $12.46 | +1.30% | 1,153,042 |
| Jan 13, 2025 | $11.81 | $12.46 | $11.75 | $12.30 | +4.06% | 2,470,237 |
| Jan 6, 2025 | $12.20 | $12.28 | $11.69 | $11.82 | -2.48% | 1,588,730 |
| Dec 30, 2024 | $12.23 | $12.40 | $12.03 | $12.12 | -1.66% | 1,255,545 |
| Dec 23, 2024 | $11.78 | $12.41 | $11.66 | $12.33 | +4.63% | 1,058,907 |
| Dec 16, 2024 | $12.20 | $12.43 | $11.56 | $11.78 | -3.44% | 2,839,803 |
| Dec 9, 2024 | $12.21 | $12.46 | $12.03 | $12.20 | -0.49% | 2,146,440 |
| Dec 2, 2024 | $12.80 | $12.80 | $12.12 | $12.26 | -4.22% | 1,920,981 |
| Nov 25, 2024 | $12.71 | $12.85 | $12.34 | $12.80 | +1.59% | 1,878,212 |
| Nov 18, 2024 | $11.99 | $12.64 | $11.84 | $12.60 | +5.70% | 3,755,806 |
| Nov 11, 2024 | $11.84 | $12.19 | $11.09 | $11.92 | +1.71% | 2,894,731 |
| Nov 4, 2024 | $11.48 | $11.91 | $11.43 | $11.72 | +1.38% | 2,008,536 |
| Oct 28, 2024 | $11.62 | $11.91 | $11.36 | $11.56 | -0.09% | 2,918,741 |
| Oct 21, 2024 | $11.63 | $11.86 | $11.36 | $11.57 | -0.26% | 1,947,095 |
| Oct 14, 2024 | $11.35 | $11.93 | $11.19 | $11.60 | +2.29% | 2,717,216 |
| Oct 7, 2024 | $11.50 | $11.54 | $11.02 | $11.34 | -0.53% | 2,022,088 |
| Sep 30, 2024 | $10.83 | $11.49 | $10.83 | $11.40 | +5.36% | 2,891,193 |
| Sep 23, 2024 | $10.80 | $11.05 | $10.56 | $10.82 | +0.46% | 2,075,282 |
| Sep 16, 2024 | $11.00 | $11.19 | $10.76 | $10.77 | -2.09% | 2,311,862 |
| Sep 9, 2024 | $11.53 | $11.60 | $10.82 | $11.00 | -4.60% | 2,337,167 |
| Sep 3, 2024 | $12.12 | $12.21 | $11.48 | $11.53 | -5.65% | 2,043,435 |
| Aug 26, 2024 | $11.93 | $12.23 | $11.67 | $12.22 | +3.12% | 1,898,138 |
| Aug 19, 2024 | $11.82 | $12.01 | $11.57 | $11.85 | +0.42% | 2,166,331 |
| Aug 12, 2024 | $11.57 | $11.81 | $11.31 | $11.80 | +3.33% | 2,851,117 |
| Aug 5, 2024 | $10.90 | $11.66 | $10.69 | $11.42 | +3.16% | 2,849,696 |
| Jul 29, 2024 | $10.31 | $11.42 | $10.03 | $11.07 | +7.27% | 2,772,710 |
| Jul 22, 2024 | $10.00 | $10.44 | $9.91 | $10.32 | +3.20% | 2,554,177 |
| Jul 15, 2024 | $10.23 | $10.37 | $9.99 | $10.00 | -1.09% | 2,405,887 |
| Jul 8, 2024 | $10.09 | $10.23 | $9.66 | $10.11 | +0.40% | 2,236,831 |
| Jul 1, 2024 | $10.53 | $10.57 | $10.01 | $10.07 | -3.82% | 1,529,744 |
| Jun 24, 2024 | $10.10 | $10.48 | $10.10 | $10.47 | +3.56% | 1,863,975 |
| Jun 17, 2024 | $10.00 | $10.46 | $9.90 | $10.11 | +0.80% | 2,255,330 |
| Jun 10, 2024 | $10.42 | $10.45 | $10.01 | $10.03 | -4.29% | 2,250,254 |
| Jun 3, 2024 | $10.56 | $10.58 | $10.21 | $10.48 | -0.10% | 1,674,451 |
| May 28, 2024 | $10.17 | $10.56 | $10.13 | $10.49 | +2.84% | 1,760,689 |
| May 20, 2024 | $10.18 | $10.26 | $9.90 | $10.20 | -0.29% | 2,294,005 |
| May 13, 2024 | $10.27 | $10.47 | $10.04 | $10.23 | -0.29% | 3,149,774 |
| May 6, 2024 | $10.45 | $10.69 | $10.15 | $10.26 | -1.63% | 3,354,370 |
| Apr 29, 2024 | $11.43 | $11.47 | $9.80 | $10.43 | -8.19% | 4,153,998 |
| Apr 22, 2024 | $11.26 | $11.52 | $10.94 | $11.36 | +1.43% | 2,524,721 |
| Apr 15, 2024 | $10.87 | $11.35 | $10.74 | $11.20 | +3.23% | 3,088,336 |
| Apr 8, 2024 | $10.61 | $11.30 | $10.60 | $10.85 | +1.97% | 3,213,818 |
| Apr 1, 2024 | $11.38 | $11.40 | $10.64 | $10.64 | -6.09% | 1,937,054 |
| Mar 25, 2024 | $10.78 | $11.38 | $10.76 | $11.33 | +5.10% | 2,117,227 |
| Mar 18, 2024 | $10.41 | $10.92 | $10.29 | $10.78 | +3.16% | 1,905,723 |
| Mar 11, 2024 | $10.61 | $10.70 | $10.31 | $10.45 | -1.42% | 1,700,813 |
| Mar 4, 2024 | $10.23 | $10.74 | $10.23 | $10.60 | +3.62% | 1,839,829 |
| Feb 26, 2024 | $10.75 | $10.84 | $10.18 | $10.23 | -4.48% | 3,103,400 |
| Feb 20, 2024 | $10.69 | $11.05 | $10.46 | $10.71 | +0.28% | 2,698,081 |
| Feb 12, 2024 | $10.19 | $10.99 | $10.10 | $10.68 | +4.81% | 5,031,705 |
| Feb 5, 2024 | $10.27 | $10.34 | $9.91 | $10.19 | +1.29% | 3,954,545 |
| Jan 29, 2024 | $8.64 | $10.24 | $8.54 | $10.06 | +16.30% | 5,579,861 |
| Jan 22, 2024 | $8.49 | $8.80 | $8.20 | $8.65 | +2.73% | 1,366,985 |
| Jan 16, 2024 | $8.47 | $8.60 | $8.26 | $8.42 | -1.41% | 1,520,868 |
| Jan 8, 2024 | $8.57 | $8.64 | $8.46 | $8.54 | -0.47% | 1,256,219 |
| Jan 2, 2024 | $8.73 | $8.81 | $8.58 | $8.58 | -1.83% | 1,072,971 |
| Dec 26, 2023 | $8.86 | $8.97 | $8.66 | $8.74 | -1.58% | 1,250,542 |
| Dec 18, 2023 | $8.76 | $9.07 | $8.67 | $8.88 | +1.83% | 1,980,371 |
| Dec 11, 2023 | $8.70 | $9.00 | $8.61 | $8.72 | +0.35% | 2,627,957 |
| Dec 4, 2023 | $8.35 | $8.85 | $8.35 | $8.69 | +3.70% | 1,851,707 |
| Nov 27, 2023 | $8.15 | $8.45 | $7.72 | $8.38 | +1.70% | 2,658,656 |
| Nov 20, 2023 | $8.22 | $8.51 | $8.22 | $8.24 | 0.00% | 1,227,918 |
| Nov 13, 2023 | $8.24 | $8.85 | $8.07 | $8.24 | +0.24% | 2,319,298 |
| Nov 6, 2023 | $8.54 | $8.55 | $8.16 | $8.22 | -3.18% | 952,207 |
| Oct 30, 2023 | $8.06 | $8.56 | $8.00 | $8.49 | +5.86% | 1,662,651 |
| Oct 23, 2023 | $7.98 | $8.11 | $7.70 | $8.02 | +0.50% | 1,828,698 |
| Oct 16, 2023 | $8.10 | $8.32 | $7.81 | $7.98 | -0.99% | 2,198,340 |
| Oct 9, 2023 | $8.30 | $8.46 | $8.00 | $8.06 | -3.82% | 1,371,002 |
| Oct 2, 2023 | $8.26 | $8.51 | $8.14 | $8.38 | +1.58% | 1,602,623 |
| Sep 25, 2023 | $7.71 | $8.32 | $7.71 | $8.25 | +6.31% | 2,601,127 |
| Sep 18, 2023 | $7.95 | $7.98 | $7.75 | $7.76 | -2.51% | 1,756,268 |
| Sep 11, 2023 | $8.16 | $8.33 | $7.90 | $7.96 | -2.45% | 3,149,590 |
| Sep 5, 2023 | $8.38 | $8.38 | $8.08 | $8.16 | -2.97% | 1,268,278 |
| Aug 28, 2023 | $8.68 | $8.80 | $8.36 | $8.41 | -3.33% | 1,362,931 |
| Aug 21, 2023 | $8.60 | $8.76 | $8.53 | $8.70 | +1.05% | 1,500,647 |
| Aug 14, 2023 | $9.06 | $9.06 | $8.56 | $8.61 | -4.97% | 1,531,511 |
| Aug 7, 2023 | $9.24 | $9.37 | $9.02 | $9.06 | -1.84% | 1,585,215 |
| Jul 31, 2023 | $9.07 | $9.43 | $8.80 | $9.23 | +1.76% | 2,188,446 |
| Jul 24, 2023 | $9.26 | $9.41 | $9.06 | $9.07 | -1.95% | 1,881,140 |
| Jul 17, 2023 | $8.72 | $9.27 | $8.72 | $9.25 | +5.47% | 3,445,926 |
| Jul 10, 2023 | $8.48 | $8.79 | $8.47 | $8.77 | +3.54% | 2,539,625 |
| Jul 3, 2023 | $8.40 | $8.58 | $8.04 | $8.47 | +1.07% | 2,181,933 |
| Jun 26, 2023 | $8.70 | $8.80 | $8.02 | $8.38 | -3.46% | 4,150,147 |
| Jun 20, 2023 | $8.29 | $8.87 | $8.21 | $8.68 | +4.08% | 11,844,776 |
| Jun 12, 2023 | $8.57 | $8.79 | $8.29 | $8.34 | -3.02% | 3,394,817 |
| Jun 5, 2023 | $8.46 | $8.88 | $8.25 | $8.60 | +1.65% | 3,546,563 |
| May 30, 2023 | $8.29 | $8.68 | $8.24 | $8.46 | +2.42% | 2,991,358 |
| May 22, 2023 | $8.80 | $8.85 | $8.24 | $8.26 | -6.14% | 2,205,871 |
| May 15, 2023 | $8.81 | $8.91 | $8.63 | $8.80 | +0.57% | 2,032,059 |
| May 8, 2023 | $9.20 | $9.32 | $8.74 | $8.75 | -4.68% | 2,629,495 |
| May 1, 2023 | $8.65 | $9.49 | $8.41 | $9.18 | +6.62% | 3,739,681 |
| Apr 24, 2023 | $8.68 | $8.90 | $8.60 | $8.61 | -0.92% | 2,123,437 |
| Apr 17, 2023 | $9.08 | $9.22 | $8.69 | $8.69 | -4.19% | 1,795,342 |
| Apr 10, 2023 | $8.76 | $9.18 | $8.71 | $9.07 | +4.13% | 1,876,235 |
| Apr 3, 2023 | $8.63 | $8.80 | $8.40 | $8.71 | +1.28% | 1,301,752 |
| Mar 27, 2023 | $8.44 | $8.68 | $8.32 | $8.60 | +2.75% | 2,003,865 |
| Mar 20, 2023 | $8.27 | $8.48 | $8.02 | $8.37 | +1.70% | 3,033,462 |
| Mar 13, 2023 | $8.32 | $8.61 | $8.09 | $8.23 | -3.86% | 5,210,019 |
| Mar 6, 2023 | $9.10 | $9.10 | $8.53 | $8.56 | -5.52% | 2,769,997 |
| Feb 27, 2023 | $8.92 | $9.15 | $8.73 | $9.06 | +2.03% | 1,911,428 |
| Feb 21, 2023 | $9.00 | $9.08 | $8.65 | $8.88 | -2.63% | 2,881,327 |
| Feb 13, 2023 | $8.92 | $9.29 | $8.88 | $9.12 | +2.13% | 2,803,702 |
| Feb 6, 2023 | $9.30 | $9.37 | $8.91 | $8.93 | -4.39% | 2,988,082 |
| Jan 30, 2023 | $9.03 | $9.73 | $8.81 | $9.34 | +3.32% | 3,950,447 |
| Jan 23, 2023 | $8.59 | $9.41 | $8.43 | $9.04 | +4.75% | 4,255,592 |
| Jan 17, 2023 | $8.72 | $8.81 | $8.36 | $8.63 | -1.15% | 1,266,412 |
| Jan 9, 2023 | $8.97 | $9.17 | $8.64 | $8.73 | -1.91% | 3,219,080 |
| Jan 3, 2023 | $8.26 | $8.99 | $8.21 | $8.90 | +9.20% | 2,769,896 |
| Dec 27, 2022 | $8.35 | $8.53 | $8.07 | $8.15 | -2.16% | 1,539,408 |
| Dec 19, 2022 | $8.47 | $8.67 | $8.11 | $8.33 | -1.30% | 3,294,286 |
| Dec 12, 2022 | $8.00 | $8.60 | $7.91 | $8.44 | +5.37% | 4,839,393 |
| Dec 5, 2022 | $10.17 | $10.68 | $7.94 | $8.01 | -21.24% | 10,569,163 |
| Nov 28, 2022 | $10.09 | $10.18 | $9.91 | $10.17 | +0.79% | 3,315,177 |
| Nov 21, 2022 | $9.53 | $10.27 | $9.50 | $10.09 | +4.89% | 1,621,848 |
| Nov 14, 2022 | $9.67 | $10.02 | $7.05 | $9.62 | -0.31% | 5,275,463 |
| Nov 7, 2022 | $9.26 | $9.90 | $8.93 | $9.65 | +5.01% | 1,668,872 |
| Oct 31, 2022 | $9.45 | $9.79 | $9.05 | $9.19 | -3.16% | 1,689,144 |
| Oct 24, 2022 | $8.56 | $9.54 | $8.50 | $9.49 | +11.12% | 2,666,194 |
| Oct 17, 2022 | $8.13 | $8.57 | $8.04 | $8.54 | +6.75% | 2,022,774 |
| Oct 10, 2022 | $7.95 | $8.31 | $7.76 | $8.00 | +1.39% | 2,480,136 |
| Oct 3, 2022 | $7.77 | $8.19 | $7.61 | $7.89 | +2.33% | 1,518,621 |
| Sep 26, 2022 | $8.08 | $8.23 | $7.62 | $7.71 | -4.34% | 2,270,415 |
| Sep 19, 2022 | $8.02 | $8.39 | $7.67 | $8.06 | -0.98% | 1,129,627 |
| Sep 12, 2022 | $8.58 | $8.68 | $8.08 | $8.14 | -4.80% | 1,365,978 |
| Sep 6, 2022 | $8.33 | $8.61 | $8.28 | $8.55 | +2.40% | 1,017,483 |
| Aug 29, 2022 | $9.00 | $9.06 | $8.30 | $8.35 | -8.04% | 1,397,358 |
| Aug 22, 2022 | $9.17 | $9.47 | $8.96 | $9.08 | -2.05% | 1,229,832 |
| Aug 15, 2022 | $9.43 | $9.62 | $9.16 | $9.27 | -1.90% | 1,622,304 |
| Aug 8, 2022 | $8.83 | $9.60 | $8.78 | $9.45 | +8.12% | 2,487,134 |
| Aug 1, 2022 | $8.04 | $9.54 | $7.93 | $8.74 | +8.71% | 2,683,051 |
| Jul 25, 2022 | $7.56 | $8.09 | $7.37 | $8.04 | +7.63% | 1,241,841 |
| Jul 18, 2022 | $7.34 | $7.62 | $7.23 | $7.47 | +1.77% | 1,204,423 |
| Jul 11, 2022 | $7.09 | $7.53 | $7.09 | $7.34 | +0.14% | 1,679,349 |
| Jul 5, 2022 | $7.60 | $7.63 | $7.10 | $7.33 | -4.06% | 1,422,894 |
| Jun 27, 2022 | $7.71 | $7.91 | $7.20 | $7.64 | -0.91% | 1,320,859 |
| Jun 21, 2022 | $7.39 | $7.90 | $7.25 | $7.71 | +4.47% | 1,378,111 |
| Jun 13, 2022 | $7.41 | $7.60 | $7.06 | $7.38 | -3.78% | 1,898,929 |
| Jun 6, 2022 | $7.85 | $8.05 | $7.54 | $7.67 | -1.16% | 1,221,452 |
| May 31, 2022 | $7.66 | $8.16 | $7.57 | $7.76 | -0.64% | 1,507,489 |
| May 23, 2022 | $7.29 | $7.97 | $7.06 | $7.81 | +9.08% | 2,148,583 |
| May 16, 2022 | $7.18 | $7.48 | $7.04 | $7.16 | -0.28% | 1,268,343 |
| May 9, 2022 | $7.63 | $7.74 | $6.78 | $7.18 | -6.14% | 1,545,829 |
| May 2, 2022 | $6.90 | $8.24 | $6.77 | $7.65 | +9.29% | 2,688,303 |
| Apr 25, 2022 | $6.96 | $7.36 | $6.83 | $7.00 | -0.43% | 1,553,663 |
| Apr 18, 2022 | $7.11 | $7.33 | $7.01 | $7.03 | -1.54% | 1,288,626 |
| Apr 11, 2022 | $6.91 | $7.26 | $6.87 | $7.14 | +3.93% | 1,809,154 |
| Apr 4, 2022 | $6.21 | $6.91 | $5.93 | $6.87 | +11.17% | 2,673,780 |
| Mar 28, 2022 | $6.07 | $6.29 | $5.98 | $6.18 | +0.98% | 1,344,462 |
| Mar 21, 2022 | $5.99 | $6.31 | $5.97 | $6.12 | +2.51% | 1,144,266 |
| Mar 14, 2022 | $5.60 | $5.97 | $5.52 | $5.97 | +6.61% | 1,800,805 |
| Mar 7, 2022 | $5.64 | $5.91 | $5.51 | $5.60 | -1.58% | 1,829,230 |
| Feb 28, 2022 | $5.98 | $6.29 | $5.65 | $5.69 | -5.64% | 1,855,048 |
| Feb 22, 2022 | $6.17 | $6.45 | $5.93 | $6.03 | -2.58% | 1,805,894 |
| Feb 14, 2022 | $6.36 | $6.46 | $6.03 | $6.19 | -2.67% | 1,364,399 |
| Feb 7, 2022 | $6.45 | $6.57 | $6.24 | $6.36 | -2.30% | 3,141,213 |
| Jan 31, 2022 | $5.90 | $7.00 | $5.81 | $6.51 | +9.60% | 1,979,942 |
| Jan 24, 2022 | $5.90 | $6.30 | $5.78 | $5.94 | -1.16% | 1,941,197 |
| Jan 18, 2022 | $6.19 | $6.34 | $5.93 | $6.01 | -2.91% | 2,050,506 |
| Jan 10, 2022 | $7.35 | $7.44 | $5.82 | $6.19 | -15.55% | 4,529,883 |
| Jan 3, 2022 | $7.37 | $7.63 | $7.03 | $7.33 | -0.54% | 1,140,876 |
| Dec 27, 2021 | $7.12 | $7.50 | $7.02 | $7.37 | +3.80% | 1,289,345 |
| Dec 20, 2021 | $7.19 | $7.33 | $6.93 | $7.10 | -1.80% | 1,386,572 |
| Dec 13, 2021 | $6.96 | $7.32 | $6.63 | $7.23 | +3.88% | 3,016,649 |
| Dec 6, 2021 | $7.12 | $7.39 | $6.95 | $6.96 | -2.25% | 1,251,259 |
| Nov 29, 2021 | $7.62 | $7.64 | $6.92 | $7.12 | -5.94% | 1,799,834 |
| Nov 22, 2021 | $8.18 | $8.23 | $7.34 | $7.57 | -6.54% | 1,617,530 |
| Nov 15, 2021 | $8.15 | $8.80 | $7.78 | $8.10 | -0.12% | 2,055,399 |
| Nov 8, 2021 | $7.80 | $8.16 | $7.69 | $8.11 | +3.97% | 2,136,550 |
| Nov 1, 2021 | $7.52 | $7.86 | $7.32 | $7.80 | +4.56% | 1,409,264 |
| Oct 25, 2021 | $7.65 | $7.85 | $7.30 | $7.46 | -2.36% | 4,085,495 |
| Oct 18, 2021 | $8.01 | $8.13 | $7.61 | $7.64 | -4.50% | 1,258,663 |
| Oct 11, 2021 | $8.31 | $8.79 | $7.94 | $8.00 | -2.91% | 2,016,672 |
| Oct 4, 2021 | $7.62 | $8.25 | $7.47 | $8.24 | +8.71% | 2,898,095 |
| Sep 27, 2021 | $7.72 | $8.12 | $7.51 | $7.58 | -1.04% | 2,141,756 |
| Sep 20, 2021 | $6.94 | $7.71 | $6.78 | $7.66 | +8.19% | 2,298,920 |
| Sep 13, 2021 | $6.67 | $7.32 | $6.60 | $7.08 | +6.47% | 2,847,686 |
| Sep 7, 2021 | $6.89 | $6.91 | $6.51 | $6.65 | -3.48% | 735,312 |
| Aug 30, 2021 | $6.76 | $6.95 | $6.71 | $6.89 | +1.77% | 1,644,166 |
| Aug 23, 2021 | $6.32 | $6.78 | $6.32 | $6.77 | +7.29% | 1,215,125 |
| Aug 16, 2021 | $6.13 | $6.34 | $6.08 | $6.31 | +2.44% | 1,026,828 |
| Aug 9, 2021 | $5.97 | $6.30 | $5.88 | $6.16 | +2.67% | 1,107,002 |
| Aug 2, 2021 | $5.73 | $6.14 | $5.50 | $6.00 | +4.90% | 2,229,203 |
| Jul 26, 2021 | $5.70 | $5.93 | $5.70 | $5.72 | +0.70% | 1,114,771 |
| Jul 19, 2021 | $5.77 | $5.98 | $5.59 | $5.68 | -4.05% | 1,502,746 |
| Jul 12, 2021 | $6.02 | $6.24 | $5.91 | $5.92 | -2.31% | 1,399,179 |
| Jul 6, 2021 | $5.94 | $6.10 | $5.66 | $6.06 | +1.34% | 1,200,685 |
| Jun 28, 2021 | $6.32 | $6.39 | $5.97 | $5.98 | -6.27% | 1,756,963 |
| Jun 21, 2021 | $6.44 | $6.82 | $6.29 | $6.38 | -0.93% | 2,031,152 |
| Jun 14, 2021 | $7.12 | $7.40 | $6.37 | $6.44 | -9.93% | 3,738,231 |
| Jun 7, 2021 | $7.45 | $7.49 | $6.88 | $7.15 | -3.90% | 2,743,557 |
| Jun 1, 2021 | $7.44 | $7.68 | $7.27 | $7.44 | +1.22% | 1,133,557 |
| May 24, 2021 | $7.30 | $7.43 | $7.03 | $7.35 | +0.82% | 1,477,408 |
| May 17, 2021 | $6.95 | $7.35 | $6.72 | $7.29 | +4.89% | 1,965,018 |
| May 10, 2021 | $6.46 | $6.97 | $6.29 | $6.95 | +7.09% | 3,183,851 |
| May 3, 2021 | $5.70 | $6.65 | $5.67 | $6.49 | +15.28% | 3,920,561 |
| Apr 26, 2021 | $5.10 | $5.94 | $5.07 | $5.63 | +11.26% | 2,366,150 |
| Apr 19, 2021 | $5.24 | $5.24 | $4.99 | $5.06 | -3.25% | 1,229,400 |
| Apr 12, 2021 | $5.37 | $5.41 | $5.13 | $5.23 | -2.61% | 1,223,607 |
| Apr 5, 2021 | $5.19 | $5.40 | $5.14 | $5.37 | +4.47% | 1,938,250 |
| Mar 29, 2021 | $5.11 | $5.21 | $4.91 | $5.14 | -0.39% | 1,308,350 |
| Mar 22, 2021 | $5.46 | $5.58 | $5.03 | $5.16 | -6.86% | 1,822,064 |
| Mar 15, 2021 | $5.62 | $5.78 | $5.47 | $5.54 | -0.89% | 2,983,510 |
| Mar 8, 2021 | $5.25 | $5.62 | $5.15 | $5.59 | +7.50% | 2,323,894 |
| Mar 1, 2021 | $4.88 | $5.22 | $4.85 | $5.20 | +8.33% | 1,862,154 |
| Feb 22, 2021 | $4.85 | $5.28 | $4.79 | $4.80 | -1.23% | 2,257,037 |
| Feb 16, 2021 | $5.01 | $5.20 | $4.80 | $4.86 | -2.61% | 1,593,003 |
| Feb 8, 2021 | $5.20 | $5.21 | $4.97 | $4.99 | -4.04% | 1,961,778 |
| Feb 1, 2021 | $4.59 | $5.30 | $4.51 | $5.20 | +15.81% | 3,720,478 |
| Jan 25, 2021 | $4.74 | $4.83 | $4.47 | $4.49 | -5.27% | 2,952,272 |
| Jan 19, 2021 | $4.74 | $4.76 | $4.58 | $4.74 | +1.28% | 1,402,162 |
| Jan 11, 2021 | $4.88 | $4.92 | $4.65 | $4.68 | -4.88% | 2,472,007 |
| Jan 4, 2021 | $4.86 | $5.30 | $4.66 | $4.92 | +2.71% | 4,236,840 |
| Dec 28, 2020 | $4.82 | $4.96 | $4.64 | $4.79 | +0.84% | 1,954,541 |
| Dec 21, 2020 | $4.51 | $5.13 | $4.34 | $4.75 | +3.49% | 4,397,617 |
| Dec 14, 2020 | $5.12 | $5.15 | $4.46 | $4.59 | -10.00% | 5,004,233 |
| Dec 7, 2020 | $5.38 | $5.49 | $5.03 | $5.10 | -5.20% | 1,656,446 |
| Nov 30, 2020 | $5.36 | $5.45 | $5.05 | $5.38 | -0.74% | 2,948,759 |
| Nov 23, 2020 | $5.40 | $5.56 | $5.17 | $5.42 | +0.74% | 1,500,148 |
| Nov 16, 2020 | $5.18 | $5.45 | $4.91 | $5.38 | +4.87% | 2,022,809 |
| Nov 9, 2020 | $4.92 | $5.17 | $4.81 | $5.13 | +7.10% | 1,608,073 |
| Nov 2, 2020 | $4.47 | $4.82 | $4.41 | $4.79 | +7.40% | 1,094,571 |
| Oct 26, 2020 | $4.90 | $4.93 | $4.45 | $4.46 | -10.08% | 1,471,857 |
| Oct 19, 2020 | $5.27 | $5.35 | $4.90 | $4.96 | -5.34% | 1,353,114 |
| Oct 12, 2020 | $5.10 | $5.30 | $4.85 | $5.24 | +2.95% | 2,574,009 |
| Oct 5, 2020 | $5.06 | $5.51 | $4.99 | $5.09 | +1.80% | 1,983,050 |
| Sep 28, 2020 | $4.95 | $5.21 | $4.89 | $5.00 | +2.04% | 1,257,222 |
| Sep 21, 2020 | $5.10 | $5.23 | $4.80 | $4.90 | -5.41% | 1,812,364 |
| Sep 14, 2020 | $5.25 | $5.34 | $5.09 | $5.18 | -0.58% | 2,025,858 |
| Sep 8, 2020 | $5.56 | $5.58 | $5.21 | $5.21 | -6.96% | 1,069,051 |
| Aug 31, 2020 | $5.57 | $5.82 | $5.15 | $5.60 | -0.18% | 1,822,106 |
| Aug 24, 2020 | $5.51 | $5.69 | $5.35 | $5.61 | +3.13% | 1,409,886 |
| Aug 17, 2020 | $5.76 | $5.76 | $5.41 | $5.44 | -5.23% | 1,404,260 |
| Aug 10, 2020 | $6.02 | $6.19 | $5.60 | $5.74 | -4.01% | 1,983,026 |
| Aug 3, 2020 | $5.73 | $6.09 | $5.28 | $5.98 | +4.55% | 4,574,866 |
| Jul 27, 2020 | $5.71 | $5.99 | $5.55 | $5.72 | +0.88% | 1,867,117 |
| Jul 20, 2020 | $5.54 | $6.00 | $5.49 | $5.67 | +1.25% | 2,511,299 |
| Jul 13, 2020 | $5.63 | $5.94 | $5.31 | $5.60 | +0.72% | 2,377,187 |
| Jul 6, 2020 | $6.03 | $6.18 | $5.25 | $5.56 | -6.08% | 3,488,142 |
| Jun 29, 2020 | $5.98 | $6.44 | $5.89 | $5.92 | -0.34% | 1,647,205 |
| Jun 22, 2020 | $6.03 | $6.26 | $5.82 | $5.94 | -2.38% | 3,267,586 |
| Jun 15, 2020 | $6.18 | $6.58 | $6.04 | $6.09 | -3.72% | 2,516,208 |
| Jun 8, 2020 | $6.55 | $6.84 | $6.14 | $6.32 | -2.02% | 4,281,809 |
| Jun 1, 2020 | $5.17 | $6.61 | $5.13 | $6.45 | +25.00% | 3,764,165 |
| May 26, 2020 | $5.38 | $5.44 | $5.02 | $5.16 | -0.58% | 1,735,130 |
| May 18, 2020 | $5.02 | $5.30 | $4.85 | $5.19 | +7.68% | 2,152,385 |
| May 11, 2020 | $5.45 | $5.47 | $4.34 | $4.82 | -12.68% | 3,237,841 |
| May 4, 2020 | $5.13 | $5.56 | $5.01 | $5.52 | +6.56% | 1,905,091 |
| Apr 27, 2020 | $5.18 | $5.80 | $4.84 | $5.18 | +0.58% | 3,389,695 |
| Apr 20, 2020 | $4.83 | $5.21 | $4.61 | $5.15 | +4.04% | 2,509,341 |
| Apr 13, 2020 | $5.15 | $5.29 | $4.57 | $4.95 | 0.00% | 3,361,066 |
| Apr 6, 2020 | $4.49 | $5.08 | $4.36 | $4.95 | +14.85% | 2,702,697 |
| Mar 30, 2020 | $4.18 | $4.46 | $3.76 | $4.31 | +3.86% | 3,939,731 |
| Mar 23, 2020 | $3.90 | $4.24 | $3.41 | $4.15 | +8.07% | 5,519,534 |
| Mar 16, 2020 | $3.94 | $4.29 | $3.42 | $3.84 | -10.07% | 4,679,698 |
| Mar 9, 2020 | $4.43 | $4.71 | $3.80 | $4.27 | -8.17% | 4,365,435 |
| Mar 2, 2020 | $4.81 | $5.01 | $4.38 | $4.65 | -3.12% | 3,731,738 |
| Feb 24, 2020 | $4.77 | $5.05 | $4.54 | $4.80 | -1.44% | 4,467,941 |
| Feb 18, 2020 | $4.85 | $5.15 | $4.83 | $4.87 | -0.81% | 2,145,201 |
| Feb 10, 2020 | $4.92 | $5.14 | $4.78 | $4.91 | -0.81% | 2,346,331 |
| Feb 3, 2020 | $6.24 | $6.96 | $4.77 | $4.95 | -20.42% | 10,039,284 |
| Jan 27, 2020 | $6.28 | $6.46 | $6.19 | $6.22 | -2.74% | 2,142,291 |
| Jan 21, 2020 | $6.30 | $6.56 | $6.27 | $6.40 | +0.71% | 1,770,409 |
| Jan 13, 2020 | $6.33 | $6.43 | $6.13 | $6.35 | +0.32% | 1,823,673 |
| Jan 6, 2020 | $6.54 | $6.72 | $6.30 | $6.33 | -4.52% | 1,535,368 |
| Dec 30, 2019 | $6.70 | $6.90 | $6.48 | $6.63 | -0.90% | 1,609,525 |
| Dec 23, 2019 | $6.93 | $6.95 | $6.63 | $6.69 | -2.90% | 1,377,483 |
| Dec 16, 2019 | $6.45 | $7.01 | $6.45 | $6.89 | +8.68% | 7,714,672 |
| Dec 9, 2019 | $6.11 | $6.41 | $6.09 | $6.34 | +2.42% | 3,841,727 |
| Dec 2, 2019 | $5.12 | $6.43 | $4.90 | $6.19 | +20.90% | 8,571,078 |
| Nov 25, 2019 | $5.04 | $5.34 | $5.04 | $5.12 | +1.39% | 1,176,255 |
| Nov 18, 2019 | $5.29 | $5.29 | $4.77 | $5.05 | -2.51% | 3,128,017 |
| Nov 11, 2019 | $5.13 | $5.45 | $5.05 | $5.18 | -0.38% | 3,254,915 |
| Nov 4, 2019 | $5.36 | $5.64 | $5.16 | $5.20 | -2.62% | 2,106,920 |
| Oct 28, 2019 | $5.30 | $5.45 | $5.17 | $5.34 | +1.33% | 1,594,402 |
| Oct 21, 2019 | $5.87 | $5.95 | $5.12 | $5.27 | -8.98% | 4,072,372 |
| Oct 14, 2019 | $5.75 | $5.95 | $5.65 | $5.79 | +0.70% | 2,100,867 |
| Oct 7, 2019 | $6.08 | $6.28 | $5.32 | $5.75 | -5.81% | 4,848,044 |
| Sep 30, 2019 | $6.62 | $6.65 | $6.01 | $6.11 | -7.85% | 2,567,403 |
| Sep 23, 2019 | $7.04 | $7.10 | $6.56 | $6.63 | -6.43% | 3,134,150 |
| Sep 16, 2019 | $8.34 | $8.53 | $6.74 | $7.08 | -15.21% | 4,571,807 |
| Sep 9, 2019 | $7.90 | $8.46 | $7.81 | $8.35 | +6.51% | 3,351,628 |
| Sep 3, 2019 | $7.81 | $8.03 | $7.69 | $7.84 | -0.38% | 837,811 |
| Aug 26, 2019 | $7.97 | $8.29 | $7.72 | $7.87 | -0.51% | 1,367,403 |
| Aug 19, 2019 | $8.35 | $8.35 | $7.86 | $7.91 | -4.00% | 1,564,588 |
| Aug 12, 2019 | $8.59 | $8.59 | $7.97 | $8.24 | -4.85% | 1,631,400 |
| Aug 5, 2019 | $8.55 | $8.97 | $8.37 | $8.66 | -0.12% | 1,832,172 |
| Jul 29, 2019 | $9.84 | $10.20 | $8.54 | $8.67 | -11.89% | 2,240,495 |
| Jul 22, 2019 | $9.68 | $10.00 | $9.61 | $9.84 | +1.55% | 1,011,052 |
| Jul 15, 2019 | $9.61 | $10.05 | $9.53 | $9.69 | +0.73% | 1,091,460 |
| Jul 8, 2019 | $9.77 | $9.84 | $9.46 | $9.62 | -1.43% | 1,006,284 |
| Jul 1, 2019 | $9.58 | $9.88 | $9.47 | $9.76 | +3.06% | 887,991 |
| Jun 24, 2019 | $9.11 | $9.71 | $9.11 | $9.47 | +3.95% | 2,144,004 |
| Jun 17, 2019 | $9.27 | $9.52 | $8.97 | $9.11 | -1.73% | 1,075,026 |
| Jun 10, 2019 | $9.15 | $9.52 | $8.94 | $9.27 | +1.76% | 1,236,400 |
| Jun 3, 2019 | $8.78 | $9.33 | $8.75 | $9.11 | +3.76% | 1,729,808 |
| May 28, 2019 | $9.04 | $9.16 | $8.69 | $8.78 | -3.09% | 1,470,514 |
| May 20, 2019 | $9.14 | $9.23 | $8.85 | $9.06 | -0.88% | 1,301,985 |
| May 13, 2019 | $9.27 | $9.39 | $9.06 | $9.14 | -2.87% | 1,503,445 |
| May 6, 2019 | $10.57 | $10.87 | $9.29 | $9.41 | -13.51% | 3,161,416 |
| Apr 29, 2019 | $11.09 | $11.25 | $10.67 | $10.88 | -1.18% | 2,714,578 |
| Apr 22, 2019 | $10.76 | $11.03 | $10.46 | $11.01 | +2.32% | 1,734,364 |
| Apr 15, 2019 | $10.69 | $10.96 | $10.46 | $10.76 | +1.13% | 1,327,392 |
| Apr 8, 2019 | $9.89 | $10.72 | $9.77 | $10.64 | +7.26% | 2,792,959 |
| Apr 1, 2019 | $9.38 | $9.96 | $9.30 | $9.92 | +6.44% | 2,022,163 |
| Mar 25, 2019 | $9.11 | $9.56 | $9.06 | $9.32 | +2.31% | 1,723,421 |
| Mar 18, 2019 | $9.60 | $9.72 | $9.08 | $9.11 | -5.10% | 1,919,689 |
| Mar 11, 2019 | $9.70 | $9.82 | $9.41 | $9.60 | -0.72% | 2,591,809 |
| Mar 4, 2019 | $9.93 | $10.00 | $9.43 | $9.67 | -2.62% | 1,718,922 |
| Feb 25, 2019 | $10.42 | $10.49 | $9.67 | $9.93 | -4.06% | 1,912,074 |
| Feb 19, 2019 | $9.99 | $10.40 | $9.88 | $10.35 | +3.29% | 1,353,021 |
| Feb 11, 2019 | $10.09 | $10.29 | $9.91 | $10.02 | -0.60% | 2,006,363 |
| Feb 4, 2019 | $9.85 | $10.22 | $9.85 | $10.08 | +3.28% | 3,326,978 |
| Jan 28, 2019 | $9.32 | $10.11 | $9.00 | $9.76 | +3.94% | 3,130,585 |
| Jan 22, 2019 | $9.25 | $9.39 | $8.99 | $9.39 | +1.51% | 1,610,145 |
| Jan 14, 2019 | $8.55 | $9.26 | $8.44 | $9.25 | +7.81% | 2,296,928 |
| Jan 7, 2019 | $8.33 | $8.69 | $7.67 | $8.58 | +1.90% | 3,503,382 |
| Dec 31, 2018 | $7.88 | $8.44 | $7.64 | $8.42 | +7.67% | 2,984,877 |
| Dec 24, 2018 | $7.72 | $7.94 | $7.45 | $7.82 | +1.56% | 1,876,455 |
| Dec 17, 2018 | $8.33 | $8.46 | $7.64 | $7.70 | -7.56% | 4,620,048 |
| Dec 10, 2018 | $8.74 | $9.29 | $8.30 | $8.33 | -4.58% | 3,185,640 |
| Dec 3, 2018 | $9.65 | $9.73 | $8.72 | $8.73 | -8.30% | 2,528,357 |
| Nov 26, 2018 | $9.60 | $9.71 | $9.08 | $9.52 | -0.31% | 3,965,610 |
| Nov 19, 2018 | $9.85 | $9.93 | $9.14 | $9.55 | -3.63% | 1,640,745 |
| Nov 12, 2018 | $9.44 | $10.82 | $8.92 | $9.91 | +5.31% | 6,151,410 |
| Nov 5, 2018 | $10.13 | $10.29 | $9.21 | $9.41 | -6.83% | 2,774,604 |
| Oct 29, 2018 | $10.20 | $10.36 | $9.67 | $10.10 | -0.20% | 1,703,682 |
| Oct 22, 2018 | $10.23 | $10.30 | $9.89 | $10.12 | -1.17% | 1,593,424 |
| Oct 15, 2018 | $10.49 | $10.62 | $10.10 | $10.24 | -2.48% | 2,363,666 |
| Oct 8, 2018 | $10.53 | $10.81 | $10.29 | $10.50 | -0.19% | 2,249,276 |
| Oct 1, 2018 | $10.78 | $10.87 | $10.33 | $10.52 | -1.68% | 2,106,406 |
| Sep 24, 2018 | $10.80 | $11.03 | $10.40 | $10.70 | -1.83% | 2,107,285 |
| Sep 17, 2018 | $11.15 | $11.25 | $10.55 | $10.90 | -1.80% | 2,089,691 |
| Sep 10, 2018 | $10.70 | $11.20 | $10.55 | $11.10 | +4.23% | 1,679,058 |
| Sep 4, 2018 | $11.10 | $11.10 | $10.58 | $10.65 | -4.05% | 1,748,491 |
| Aug 27, 2018 | $11.15 | $11.25 | $11.00 | $11.10 | -0.45% | 1,259,342 |
| Aug 20, 2018 | $11.30 | $11.50 | $11.10 | $11.15 | -0.89% | 1,960,236 |
| Aug 13, 2018 | $11.60 | $11.83 | $11.15 | $11.25 | -2.60% | 2,262,553 |
| Aug 6, 2018 | $11.00 | $11.90 | $11.00 | $11.55 | +4.52% | 3,000,036 |
| Jul 30, 2018 | $11.50 | $11.75 | $10.75 | $11.05 | -4.33% | 2,831,523 |
| Jul 23, 2018 | $12.25 | $12.43 | $11.55 | $11.55 | -5.71% | 2,333,380 |
| Jul 16, 2018 | $12.10 | $12.35 | $11.50 | $12.25 | +1.24% | 2,772,219 |
| Jul 9, 2018 | $12.20 | $12.65 | $12.01 | $12.10 | -0.41% | 2,200,549 |
| Jul 2, 2018 | $12.05 | $12.35 | $11.65 | $12.15 | +0.83% | 2,047,422 |
| Jun 25, 2018 | $12.20 | $12.90 | $11.75 | $12.05 | -1.23% | 3,963,686 |
| Jun 18, 2018 | $12.50 | $13.23 | $12.05 | $12.20 | -3.17% | 3,382,613 |
| Jun 11, 2018 | $13.40 | $13.45 | $12.55 | $12.60 | -5.26% | 2,225,742 |
| Jun 4, 2018 | $13.00 | $13.45 | $12.85 | $13.30 | +2.31% | 2,156,176 |
| May 29, 2018 | $12.50 | $13.00 | $12.20 | $13.00 | +2.77% | 2,353,684 |
| May 21, 2018 | $13.35 | $13.50 | $12.30 | $12.65 | -5.24% | 3,997,089 |
| May 14, 2018 | $13.10 | $13.45 | $12.65 | $13.35 | +2.30% | 5,646,625 |
| May 7, 2018 | $14.80 | $15.10 | $12.80 | $13.05 | -11.82% | 8,750,088 |
| Apr 30, 2018 | $13.35 | $14.95 | $13.35 | $14.80 | +10.86% | 3,855,491 |
| Apr 23, 2018 | $13.35 | $13.60 | $13.00 | $13.35 | +0.75% | 1,339,754 |
| Apr 16, 2018 | $13.45 | $13.60 | $12.81 | $13.25 | -1.12% | 984,457 |
| Apr 9, 2018 | $12.95 | $13.65 | $12.88 | $13.40 | +4.28% | 1,355,177 |
| Apr 2, 2018 | $13.15 | $13.25 | $12.70 | $12.85 | -2.65% | 1,334,915 |
| Mar 26, 2018 | $13.05 | $13.55 | $12.81 | $13.20 | +1.93% | 2,015,685 |
| Mar 19, 2018 | $13.25 | $13.50 | $12.90 | $12.95 | -2.26% | 1,724,211 |
| Mar 12, 2018 | $13.60 | $14.30 | $13.05 | $13.25 | -2.21% | 3,799,899 |
| Mar 5, 2018 | $13.05 | $13.75 | $12.85 | $13.55 | +2.65% | 2,435,721 |
| Feb 26, 2018 | $13.15 | $13.25 | $12.60 | $13.20 | +0.38% | 2,135,445 |
| Feb 20, 2018 | $12.95 | $13.44 | $12.65 | $13.15 | +0.77% | 1,399,751 |
| Feb 12, 2018 | $13.15 | $13.25 | $12.65 | $13.05 | -0.76% | 2,403,708 |
| Feb 5, 2018 | $13.05 | $13.40 | $12.50 | $13.15 | +1.15% | 4,164,819 |
| Jan 29, 2018 | $11.95 | $13.75 | $11.70 | $13.00 | +8.33% | 8,440,129 |
| Jan 22, 2018 | $12.00 | $12.05 | $11.65 | $12.00 | -0.83% | 2,141,015 |
| Jan 16, 2018 | $12.15 | $12.33 | $11.85 | $12.10 | +0.41% | 1,814,642 |
| Jan 8, 2018 | $12.15 | $12.30 | $11.80 | $12.05 | -0.41% | 4,446,101 |
| Jan 2, 2018 | $12.30 | $12.40 | $11.95 | $12.10 | -0.82% | 2,359,650 |
| Dec 26, 2017 | $12.25 | $12.40 | $12.00 | $12.20 | -0.41% | 1,062,643 |
| Dec 18, 2017 | $12.40 | $12.50 | $12.01 | $12.25 | 0.00% | 2,847,092 |
| Dec 11, 2017 | $12.30 | $12.45 | $11.65 | $12.25 | +0.41% | 3,389,369 |
| Dec 4, 2017 | $12.20 | $12.50 | $11.90 | $12.20 | +0.83% | 1,723,310 |
| Nov 27, 2017 | $11.85 | $12.20 | $11.70 | $12.10 | +2.54% | 2,714,818 |
| Nov 20, 2017 | $11.10 | $11.95 | $11.10 | $11.80 | +5.83% | 2,651,657 |
| Nov 13, 2017 | $9.90 | $11.25 | $9.63 | $11.15 | +12.63% | 4,386,452 |
| Nov 6, 2017 | $10.15 | $10.28 | $9.65 | $9.90 | -1.98% | 1,291,517 |
| Oct 30, 2017 | $10.35 | $10.45 | $10.03 | $10.10 | -3.35% | 1,693,404 |
| Oct 23, 2017 | $10.00 | $10.45 | $9.88 | $10.45 | +5.03% | 2,436,950 |
| Oct 16, 2017 | $9.70 | $10.10 | $9.45 | $9.95 | +3.65% | 1,811,092 |
| Oct 9, 2017 | $9.55 | $10.19 | $9.28 | $9.60 | +2.13% | 2,455,856 |
| Oct 2, 2017 | $9.60 | $9.78 | $9.00 | $9.40 | -1.05% | 2,825,109 |
| Sep 25, 2017 | $9.80 | $10.35 | $9.40 | $9.50 | -3.55% | 4,744,781 |
| Sep 18, 2017 | $9.40 | $9.90 | $9.35 | $9.85 | +4.79% | 2,250,651 |
| Sep 11, 2017 | $9.25 | $9.58 | $9.08 | $9.40 | +2.17% | 2,213,107 |
| Sep 5, 2017 | $9.15 | $9.25 | $8.85 | $9.20 | 0.00% | 1,213,158 |
| Aug 28, 2017 | $9.05 | $9.25 | $8.90 | $9.20 | +1.66% | 2,175,075 |
| Aug 21, 2017 | $8.70 | $9.15 | $8.65 | $9.05 | +2.84% | 1,418,731 |
| Aug 14, 2017 | $9.10 | $9.20 | $8.16 | $8.80 | -2.22% | 3,089,282 |
| Aug 7, 2017 | $8.90 | $9.10 | $8.65 | $9.00 | +2.86% | 4,606,591 |
| Jul 31, 2017 | $8.05 | $8.88 | $7.80 | $8.75 | +9.38% | 6,428,156 |
| Jul 24, 2017 | $7.95 | $8.15 | $7.85 | $8.00 | 0.00% | 1,677,150 |
| Jul 17, 2017 | $7.65 | $8.10 | $7.58 | $8.00 | +3.90% | 2,224,866 |
| Jul 10, 2017 | $7.85 | $7.90 | $7.58 | $7.70 | -1.91% | 2,258,680 |
| Jul 3, 2017 | $7.70 | $8.00 | $7.60 | $7.85 | +1.95% | 4,637,262 |
| Jun 26, 2017 | $9.10 | $9.20 | $7.55 | $7.70 | -15.38% | 9,235,588 |
| Jun 19, 2017 | $9.05 | $9.10 | $8.65 | $9.10 | +0.55% | 1,288,221 |
| Jun 12, 2017 | $9.30 | $9.50 | $8.75 | $9.05 | -2.69% | 1,136,466 |
| Jun 5, 2017 | $8.90 | $9.45 | $8.45 | $9.30 | +3.91% | 1,354,439 |
| May 30, 2017 | $8.65 | $9.03 | $8.35 | $8.95 | +2.87% | 1,120,072 |
| May 22, 2017 | $8.50 | $8.75 | $8.40 | $8.70 | +2.35% | 1,100,236 |
| May 15, 2017 | $8.65 | $8.80 | $8.40 | $8.50 | -2.30% | 1,375,723 |
| May 8, 2017 | $9.00 | $9.03 | $8.60 | $8.70 | -3.33% | 1,185,683 |
| May 1, 2017 | $9.10 | $9.90 | $8.50 | $9.00 | -0.55% | 1,649,209 |
| Apr 24, 2017 | $9.00 | $9.50 | $8.87 | $9.05 | +2.84% | 1,216,906 |
| Apr 17, 2017 | $8.50 | $8.95 | $8.40 | $8.80 | +4.14% | 1,177,328 |
| Apr 10, 2017 | $8.35 | $8.90 | $8.30 | $8.45 | +1.20% | 1,357,233 |
| Apr 3, 2017 | $8.15 | $8.40 | $7.65 | $8.35 | +2.45% | 2,167,013 |
| Mar 27, 2017 | $7.85 | $8.40 | $7.75 | $8.15 | +2.52% | 1,538,919 |
| Mar 20, 2017 | $8.10 | $8.35 | $7.80 | $7.95 | -1.85% | 1,477,522 |
| Mar 13, 2017 | $8.30 | $8.40 | $7.91 | $8.10 | -2.99% | 2,705,281 |
| Mar 6, 2017 | $8.90 | $8.95 | $8.25 | $8.35 | -7.22% | 1,727,177 |
| Feb 27, 2017 | $8.90 | $9.35 | $8.70 | $9.00 | +0.56% | 1,357,413 |
| Feb 21, 2017 | $9.05 | $9.15 | $8.75 | $8.95 | -2.19% | 953,424 |
| Feb 13, 2017 | $9.50 | $9.61 | $8.90 | $9.15 | -4.19% | 1,553,643 |
| Feb 6, 2017 | $9.75 | $9.98 | $9.05 | $9.55 | -2.05% | 1,641,761 |
| Jan 30, 2017 | $9.55 | $10.55 | $9.01 | $9.75 | +0.52% | 1,731,930 |
| Jan 23, 2017 | $9.60 | $10.10 | $9.45 | $9.70 | +0.52% | 1,309,226 |
| Jan 17, 2017 | $9.75 | $9.85 | $9.40 | $9.65 | -1.53% | 1,343,642 |
| Jan 9, 2017 | $10.50 | $10.65 | $9.65 | $9.80 | -7.55% | 1,950,862 |
| Jan 3, 2017 | $10.80 | $10.98 | $10.40 | $10.60 | -0.47% | 1,199,605 |
| Dec 27, 2016 | $10.60 | $10.95 | $10.43 | $10.65 | +0.47% | 858,792 |
| Dec 19, 2016 | $10.40 | $10.73 | $10.18 | $10.60 | +1.92% | 1,072,327 |
| Dec 12, 2016 | $11.35 | $11.55 | $10.20 | $10.40 | -11.49% | 3,990,756 |
| Dec 5, 2016 | $11.50 | $12.00 | $11.05 | $11.75 | +3.98% | 2,376,390 |
| Nov 28, 2016 | $11.45 | $11.90 | $11.05 | $11.30 | -1.31% | 1,720,304 |
| Nov 21, 2016 | $11.90 | $11.90 | $11.13 | $11.45 | +1.78% | 1,045,599 |
| Nov 14, 2016 | $11.20 | $11.40 | $10.65 | $11.25 | – | 2,142,522 |
Seasonality
EZPW 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 | -0.5% | 4.5% | -1.1% | 13.2% | -3.4% | 1.3% | -1.0% | 5.1% | -2.9% | -1.3% | 5.0% | -0.7% |
| Months up | 3 of 10 | 7 of 10 | 5 of 10 | 9 of 10 | 2 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 3 of 10 | 3 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 10.5% | 23.7% | -4.3% | 29.2% | -4.7% | 10.7% | -13.9% | 8.6% | -7.9% | -5.5% | ||
| 2025 | -1.7% | 14.6% | 7.0% | 11.2% | -17.8% | 3.2% | 3.2% | 16.4% | 14.2% | -4.1% | 5.6% | 0.7% |
| 2024 | -1.6% | 22.0% | 8.0% | -3.1% | -4.5% | -0.2% | -0.5% | 17.3% | -8.3% | 2.5% | 11.4% | -4.5% |
| 2023 | 11.8% | -3.2% | -2.5% | 0.1% | -3.1% | 0.5% | 8.1% | -7.2% | -1.9% | -0.6% | 0.0% | 6.6% |
| 2022 | -19.0% | 0.3% | 0.8% | 15.9% | 8.3% | -0.9% | 7.1% | 8.8% | -11.9% | 25.3% | 3.7% | -18.7% |
| 2021 | -6.3% | 6.9% | 3.5% | 13.3% | 30.6% | -18.0% | -5.1% | 20.5% | 9.9% | -1.5% | -0.8% | -0.4% |
| 2020 | -8.8% | -22.8% | -13.1% | 34.3% | -7.9% | 22.1% | -9.2% | -5.9% | -6.5% | -11.3% | 14.1% | -5.9% |
| 2019 | 20.6% | 4.8% | -4.6% | 16.6% | -19.2% | 7.9% | 4.0% | -20.1% | -18.0% | -18.5% | -2.7% | 33.2% |
| 2018 | -3.3% | 10.2% | 1.5% | 3.8% | -9.5% | -2.8% | -5.0% | -3.1% | -3.6% | -7.1% | -4.2% | -18.8% |
| 2017 | -7.0% | -11.1% | -7.4% | 11.0% | -6.1% | -9.4% | 1.3% | 16.0% | 5.0% | 7.9% | 17.6% | 1.2% |