Equitable Holdings, Inc. (EQH) stock
EQHNYSEInsurance Agents, Brokers & ServiceFiscal year ends December 31Also trades as EQH.PA, EQH.PC
$53.85−0.76 (-1.39%)
Close on Oct 30, 2026Market cap $14.70BP/E –Yield 1.95%
Price history
Equitable share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$53.85
-1.39% on the day
52-week range
$35.20 – $55.67
-3.3% from the high
Change over 52 weeks
+11.4%
From $48.33 on Oct 30, 2025
Average volume
2.85M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $52.75 | $55.67 | $52.75 | $53.85 | +2.09% | 12,000,706 |
| Oct 19, 2026 | $53.26 | $55.16 | $51.20 | $52.75 | -0.86% | 15,115,124 |
| Oct 12, 2026 | $53.08 | $54.35 | $49.88 | $53.21 | +0.55% | 13,436,423 |
| Oct 5, 2026 | $52.85 | $55.23 | $52.24 | $52.92 | +0.53% | 12,013,295 |
| Sep 28, 2026 | $53.56 | $54.15 | $49.83 | $52.64 | -2.23% | 12,546,598 |
| Sep 21, 2026 | $54.50 | $54.95 | $51.78 | $53.84 | -0.20% | 13,796,122 |
| Sep 14, 2026 | $53.59 | $55.06 | $52.86 | $53.95 | +1.14% | 24,412,126 |
| Sep 8, 2026 | $52.23 | $53.87 | $51.45 | $53.34 | +0.72% | 13,095,032 |
| Aug 31, 2026 | $50.12 | $53.56 | $49.06 | $52.96 | +5.50% | 11,753,334 |
| Aug 24, 2026 | $49.20 | $50.84 | $48.58 | $50.20 | +2.66% | 10,514,776 |
| Aug 17, 2026 | $52.75 | $53.11 | $48.72 | $48.90 | -7.89% | 8,949,769 |
| Aug 10, 2026 | $51.50 | $53.32 | $50.08 | $53.09 | +3.05% | 14,156,881 |
| Aug 3, 2026 | $47.04 | $52.59 | $46.78 | $51.52 | +8.12% | 20,185,358 |
| Jul 27, 2026 | $48.56 | $49.69 | $47.64 | $47.65 | -0.73% | 16,047,660 |
| Jul 20, 2026 | $49.11 | $49.19 | $47.10 | $48.00 | -2.02% | 10,525,889 |
| Jul 13, 2026 | $47.36 | $50.03 | $46.92 | $48.99 | +4.23% | 13,066,676 |
| Jul 6, 2026 | $46.08 | $48.28 | $45.37 | $47.00 | +3.05% | 12,925,811 |
| Jun 29, 2026 | $44.23 | $45.63 | $43.50 | $45.61 | +3.66% | 10,378,721 |
| Jun 22, 2026 | $45.37 | $45.62 | $43.24 | $44.00 | -2.85% | 27,675,193 |
| Jun 15, 2026 | $44.80 | $46.52 | $44.73 | $45.29 | +2.89% | 15,992,747 |
| Jun 8, 2026 | $40.80 | $44.37 | $40.66 | $44.02 | +7.89% | 22,595,620 |
| Jun 1, 2026 | $40.63 | $41.99 | $39.42 | $40.80 | -1.33% | 15,853,525 |
| May 26, 2026 | $42.48 | $43.00 | $40.69 | $41.35 | -2.89% | 38,482,054 |
| May 18, 2026 | $42.52 | $43.32 | $40.57 | $42.58 | 0.00% | 17,073,112 |
| May 11, 2026 | $42.46 | $43.08 | $39.58 | $42.58 | -0.05% | 17,750,646 |
| May 4, 2026 | $41.91 | $44.79 | $41.27 | $42.60 | +1.02% | 27,965,607 |
| Apr 27, 2026 | $41.12 | $43.09 | $40.86 | $42.17 | +2.60% | 15,962,928 |
| Apr 20, 2026 | $41.39 | $42.36 | $40.39 | $41.10 | -1.51% | 13,998,726 |
| Apr 13, 2026 | $37.10 | $43.55 | $36.67 | $41.73 | +11.49% | 22,899,209 |
| Apr 6, 2026 | $37.70 | $40.19 | $37.38 | $37.43 | -0.95% | 22,058,027 |
| Mar 30, 2026 | $35.97 | $38.62 | $35.20 | $37.79 | +6.93% | 25,145,003 |
| Mar 23, 2026 | $38.82 | $39.60 | $35.21 | $35.34 | -5.38% | 24,003,404 |
| Mar 16, 2026 | $37.57 | $39.38 | $36.58 | $37.35 | +0.35% | 17,768,739 |
| Mar 9, 2026 | $38.62 | $40.15 | $36.79 | $37.22 | -5.20% | 17,790,882 |
| Mar 2, 2026 | $39.37 | $40.94 | $37.51 | $39.26 | -2.39% | 15,772,314 |
| Feb 23, 2026 | $43.76 | $44.49 | $39.36 | $40.22 | -9.05% | 23,687,744 |
| Feb 17, 2026 | $44.52 | $45.82 | $43.59 | $44.22 | -0.38% | 9,126,935 |
| Feb 9, 2026 | $45.30 | $46.57 | $43.01 | $44.39 | -2.48% | 13,008,141 |
| Feb 2, 2026 | $46.23 | $47.01 | $42.37 | $45.52 | -1.90% | 20,813,106 |
| Jan 26, 2026 | $45.72 | $47.05 | $45.49 | $46.40 | +1.67% | 10,701,846 |
| Jan 20, 2026 | $46.00 | $46.99 | $45.00 | $45.64 | -2.33% | 19,545,187 |
| Jan 12, 2026 | $47.94 | $48.49 | $46.38 | $46.73 | -3.83% | 12,686,337 |
| Jan 5, 2026 | $48.61 | $49.87 | $47.36 | $48.59 | +1.29% | 12,249,151 |
| Dec 29, 2025 | $48.45 | $48.91 | $47.13 | $47.97 | -1.26% | 5,432,559 |
| Dec 22, 2025 | $48.19 | $49.18 | $48.00 | $48.58 | +1.17% | 5,490,225 |
| Dec 15, 2025 | $48.69 | $49.08 | $47.40 | $48.02 | -0.50% | 16,355,773 |
| Dec 8, 2025 | $45.65 | $49.28 | $45.42 | $48.26 | +5.26% | 11,162,491 |
| Dec 1, 2025 | $46.44 | $46.81 | $44.30 | $45.85 | -1.80% | 11,982,513 |
| Nov 24, 2025 | $44.87 | $47.24 | $44.62 | $46.69 | +3.48% | 11,547,199 |
| Nov 17, 2025 | $44.44 | $45.29 | $42.34 | $45.12 | +0.89% | 17,595,473 |
| Nov 10, 2025 | $45.08 | $45.96 | $44.33 | $44.72 | -1.21% | 13,963,762 |
| Nov 3, 2025 | $49.23 | $49.57 | $44.19 | $45.27 | -8.36% | 19,280,766 |
| Oct 27, 2025 | $49.39 | $49.76 | $47.56 | $49.40 | +1.06% | 12,293,450 |
| Oct 20, 2025 | $47.73 | $49.76 | $47.38 | $48.88 | +3.10% | 12,345,987 |
| Oct 13, 2025 | $49.10 | $50.30 | $46.73 | $47.41 | -1.94% | 13,825,623 |
| Oct 6, 2025 | $51.41 | $51.71 | $48.30 | $48.35 | -5.49% | 13,058,733 |
| Sep 29, 2025 | $53.01 | $53.01 | $49.03 | $51.16 | -2.35% | 15,794,263 |
| Sep 22, 2025 | $53.87 | $55.15 | $51.67 | $52.39 | -3.39% | 14,190,910 |
| Sep 15, 2025 | $54.27 | $54.73 | $52.52 | $54.23 | +0.33% | 19,992,145 |
| Sep 8, 2025 | $53.41 | $54.43 | $52.08 | $54.05 | +1.27% | 12,798,847 |
| Sep 2, 2025 | $52.37 | $54.75 | $51.30 | $53.37 | +0.21% | 12,527,163 |
| Aug 25, 2025 | $53.42 | $54.14 | $52.77 | $53.26 | -0.62% | 13,146,735 |
| Aug 18, 2025 | $53.64 | $54.42 | $51.42 | $53.59 | -0.58% | 13,707,306 |
| Aug 11, 2025 | $51.99 | $55.24 | $51.80 | $53.90 | +3.69% | 18,264,085 |
| Aug 4, 2025 | $50.44 | $52.09 | $47.00 | $51.98 | +3.77% | 18,186,624 |
| Jul 28, 2025 | $52.85 | $53.00 | $49.01 | $50.09 | -4.83% | 11,599,979 |
| Jul 21, 2025 | $52.93 | $53.32 | $51.91 | $52.63 | -0.57% | 9,376,032 |
| Jul 14, 2025 | $52.90 | $53.44 | $51.09 | $52.93 | +0.25% | 11,200,941 |
| Jul 7, 2025 | $55.55 | $56.04 | $52.76 | $52.80 | -5.16% | 13,331,649 |
| Jun 30, 2025 | $56.30 | $56.61 | $55.40 | $55.67 | -0.52% | 8,322,623 |
| Jun 23, 2025 | $53.14 | $56.39 | $52.38 | $55.96 | +4.95% | 15,577,618 |
| Jun 16, 2025 | $52.12 | $53.70 | $51.57 | $53.32 | +3.31% | 13,921,857 |
| Jun 9, 2025 | $55.02 | $55.23 | $51.46 | $51.61 | -5.84% | 12,570,528 |
| Jun 2, 2025 | $52.43 | $55.10 | $51.61 | $54.81 | +3.67% | 8,767,247 |
| May 26, 2025 | $50.87 | $53.98 | $50.68 | $52.87 | +2.07% | 10,945,847 |
| May 19, 2025 | $52.98 | $54.07 | $50.68 | $51.80 | -3.34% | 8,392,822 |
| May 12, 2025 | $53.81 | $55.07 | $52.51 | $53.59 | +4.38% | 11,490,695 |
| May 5, 2025 | $49.67 | $52.14 | $49.63 | $51.34 | +1.74% | 11,470,468 |
| Apr 28, 2025 | $49.94 | $51.14 | $47.57 | $50.46 | +1.57% | 14,346,972 |
| Apr 21, 2025 | $46.47 | $50.89 | $45.10 | $49.68 | +6.00% | 9,235,053 |
| Apr 14, 2025 | $47.65 | $48.24 | $45.99 | $46.87 | +0.99% | 11,852,090 |
| Apr 7, 2025 | $43.13 | $50.05 | $41.39 | $46.41 | +2.90% | 23,102,076 |
| Mar 31, 2025 | $50.68 | $55.32 | $43.10 | $45.10 | -12.70% | 19,087,175 |
| Mar 24, 2025 | $53.45 | $55.03 | $50.93 | $51.66 | -1.69% | 9,817,231 |
| Mar 17, 2025 | $50.81 | $53.44 | $50.40 | $52.55 | +2.50% | 24,577,155 |
| Mar 10, 2025 | $48.96 | $51.91 | $48.16 | $51.27 | +1.87% | 16,854,244 |
| Mar 3, 2025 | $55.50 | $55.98 | $47.89 | $50.33 | -8.52% | 14,571,612 |
| Feb 24, 2025 | $52.33 | $55.52 | $52.29 | $55.02 | +7.11% | 12,874,089 |
| Feb 18, 2025 | $55.47 | $56.00 | $51.32 | $51.37 | -7.17% | 9,810,712 |
| Feb 10, 2025 | $53.99 | $55.78 | $52.63 | $55.34 | +3.15% | 14,438,379 |
| Feb 3, 2025 | $53.03 | $54.03 | $51.36 | $53.65 | -1.41% | 17,773,495 |
| Jan 27, 2025 | $52.66 | $54.82 | $52.61 | $54.42 | +2.20% | 14,802,139 |
| Jan 21, 2025 | $52.28 | $53.99 | $52.17 | $53.25 | +3.04% | 12,005,481 |
| Jan 13, 2025 | $47.68 | $52.04 | $47.46 | $51.68 | +7.49% | 13,195,628 |
| Jan 6, 2025 | $49.00 | $50.26 | $47.75 | $48.08 | -0.97% | 10,026,559 |
| Dec 30, 2024 | $46.88 | $48.70 | $46.52 | $48.55 | +2.21% | 6,954,838 |
| Dec 23, 2024 | $46.14 | $48.32 | $46.05 | $47.50 | +2.11% | 5,896,883 |
| Dec 16, 2024 | $47.40 | $47.56 | $44.30 | $46.52 | -2.00% | 19,290,955 |
| Dec 9, 2024 | $47.85 | $47.98 | $45.78 | $47.47 | +0.47% | 11,997,518 |
| Dec 2, 2024 | $48.53 | $48.79 | $46.95 | $47.25 | -2.03% | 10,537,795 |
| Nov 25, 2024 | $47.77 | $49.22 | $47.50 | $48.23 | +1.28% | 10,747,146 |
| Nov 18, 2024 | $47.41 | $47.81 | $45.96 | $47.62 | +0.38% | 11,643,135 |
| Nov 11, 2024 | $48.37 | $49.49 | $47.13 | $47.44 | +0.17% | 11,413,479 |
| Nov 4, 2024 | $45.25 | $50.51 | $43.02 | $47.36 | +4.94% | 18,765,282 |
| Oct 28, 2024 | $45.30 | $46.48 | $44.96 | $45.13 | +0.36% | 10,095,665 |
| Oct 21, 2024 | $45.96 | $46.30 | $44.65 | $44.97 | -2.20% | 7,155,271 |
| Oct 14, 2024 | $44.00 | $46.15 | $43.82 | $45.98 | +4.71% | 13,386,043 |
| Oct 7, 2024 | $42.76 | $44.43 | $42.47 | $43.91 | +2.38% | 12,872,153 |
| Sep 30, 2024 | $41.68 | $42.93 | $40.81 | $42.89 | +2.17% | 11,143,881 |
| Sep 23, 2024 | $42.06 | $42.69 | $41.83 | $41.98 | -0.31% | 7,492,596 |
| Sep 16, 2024 | $40.38 | $42.62 | $40.38 | $42.11 | +4.96% | 12,793,763 |
| Sep 9, 2024 | $39.96 | $40.30 | $37.99 | $40.12 | +1.36% | 11,825,643 |
| Sep 3, 2024 | $41.99 | $42.35 | $39.46 | $39.58 | -6.91% | 7,142,354 |
| Aug 26, 2024 | $42.00 | $42.79 | $41.68 | $42.52 | +2.16% | 8,185,757 |
| Aug 19, 2024 | $40.69 | $41.79 | $39.97 | $41.62 | +2.11% | 8,289,669 |
| Aug 12, 2024 | $38.68 | $40.78 | $38.10 | $40.76 | +5.73% | 8,276,768 |
| Aug 5, 2024 | $37.69 | $38.87 | $36.46 | $38.55 | -1.61% | 13,631,993 |
| Jul 29, 2024 | $43.24 | $44.50 | $39.01 | $39.18 | -9.03% | 14,168,329 |
| Jul 22, 2024 | $41.87 | $43.24 | $41.56 | $43.07 | +3.21% | 7,930,550 |
| Jul 15, 2024 | $42.66 | $43.53 | $41.68 | $41.73 | -1.56% | 10,547,874 |
| Jul 8, 2024 | $40.39 | $42.55 | $40.08 | $42.39 | +4.87% | 16,223,800 |
| Jul 1, 2024 | $41.07 | $41.54 | $40.34 | $40.42 | -1.08% | 9,793,415 |
| Jun 24, 2024 | $41.28 | $41.95 | $40.20 | $40.86 | -0.63% | 11,811,370 |
| Jun 17, 2024 | $39.58 | $41.30 | $39.24 | $41.12 | +3.63% | 14,108,714 |
| Jun 10, 2024 | $39.88 | $41.46 | $39.37 | $39.68 | -1.20% | 15,222,802 |
| Jun 3, 2024 | $41.35 | $41.45 | $40.03 | $40.16 | -3.21% | 12,513,965 |
| May 28, 2024 | $40.98 | $41.64 | $39.87 | $41.49 | +1.22% | 13,455,412 |
| May 20, 2024 | $40.73 | $41.27 | $40.22 | $40.99 | +0.64% | 12,524,663 |
| May 13, 2024 | $40.00 | $40.76 | $39.83 | $40.73 | +2.23% | 12,804,886 |
| May 6, 2024 | $38.77 | $39.95 | $38.70 | $39.84 | +3.37% | 13,770,215 |
| Apr 29, 2024 | $36.93 | $39.11 | $36.86 | $38.54 | +4.47% | 15,833,955 |
| Apr 22, 2024 | $36.88 | $38.14 | $36.56 | $36.89 | +0.90% | 10,897,483 |
| Apr 15, 2024 | $37.01 | $37.25 | $35.49 | $36.56 | +0.16% | 12,511,038 |
| Apr 8, 2024 | $37.98 | $38.13 | $36.27 | $36.50 | -3.41% | 12,822,235 |
| Apr 1, 2024 | $38.05 | $38.44 | $37.04 | $37.79 | -0.58% | 10,405,361 |
| Mar 25, 2024 | $36.41 | $38.32 | $36.41 | $38.01 | +4.45% | 7,437,417 |
| Mar 18, 2024 | $35.22 | $37.18 | $35.18 | $36.39 | +3.32% | 12,159,411 |
| Mar 11, 2024 | $33.44 | $35.57 | $33.38 | $35.22 | +4.82% | 19,014,092 |
| Mar 4, 2024 | $33.74 | $33.98 | $32.96 | $33.60 | -0.39% | 15,501,008 |
| Feb 26, 2024 | $34.72 | $34.96 | $33.42 | $33.73 | -2.74% | 14,650,086 |
| Feb 20, 2024 | $33.79 | $35.34 | $33.79 | $34.68 | +1.37% | 8,709,799 |
| Feb 12, 2024 | $33.80 | $34.82 | $32.72 | $34.21 | +1.39% | 12,257,612 |
| Feb 5, 2024 | $32.54 | $34.70 | $32.21 | $33.74 | +2.74% | 16,482,765 |
| Jan 29, 2024 | $33.10 | $33.46 | $31.76 | $32.84 | -0.91% | 13,208,633 |
| Jan 22, 2024 | $33.23 | $33.56 | $32.96 | $33.14 | +0.30% | 12,941,169 |
| Jan 16, 2024 | $32.27 | $33.12 | $31.79 | $33.04 | +1.16% | 7,621,384 |
| Jan 8, 2024 | $32.99 | $33.23 | $32.33 | $32.66 | -1.18% | 11,970,828 |
| Jan 2, 2024 | $33.18 | $33.26 | $32.20 | $33.05 | -0.75% | 13,243,893 |
| Dec 26, 2023 | $33.26 | $33.76 | $33.15 | $33.30 | +0.30% | 7,955,567 |
| Dec 18, 2023 | $33.92 | $34.16 | $33.08 | $33.20 | -2.47% | 21,398,738 |
| Dec 11, 2023 | $32.60 | $34.80 | $32.40 | $34.04 | +5.98% | 76,553,342 |
| Dec 4, 2023 | $31.85 | $32.37 | $31.31 | $32.12 | +2.75% | 26,017,114 |
| Nov 27, 2023 | $29.20 | $31.29 | $29.20 | $31.26 | +6.51% | 20,527,901 |
| Nov 20, 2023 | $28.26 | $29.63 | $28.02 | $29.35 | +3.42% | 8,010,270 |
| Nov 13, 2023 | $26.31 | $28.49 | $26.31 | $28.38 | +6.81% | 8,943,033 |
| Nov 6, 2023 | $27.60 | $27.68 | $25.88 | $26.57 | -3.87% | 10,968,490 |
| Oct 30, 2023 | $26.52 | $27.86 | $24.65 | $27.64 | +5.66% | 16,855,486 |
| Oct 23, 2023 | $26.95 | $27.38 | $26.02 | $26.16 | -2.97% | 8,857,751 |
| Oct 16, 2023 | $27.86 | $28.84 | $26.76 | $26.96 | -1.96% | 9,784,040 |
| Oct 9, 2023 | $27.07 | $28.30 | $27.04 | $27.50 | +0.29% | 11,234,796 |
| Oct 2, 2023 | $28.26 | $28.39 | $26.42 | $27.42 | -3.42% | 12,587,283 |
| Sep 25, 2023 | $27.84 | $28.75 | $27.45 | $28.39 | +1.21% | 10,861,189 |
| Sep 18, 2023 | $29.11 | $29.47 | $27.90 | $28.05 | -3.81% | 8,427,647 |
| Sep 11, 2023 | $28.65 | $29.46 | $28.27 | $29.16 | +2.39% | 10,078,475 |
| Sep 5, 2023 | $29.13 | $29.33 | $27.69 | $28.48 | -2.43% | 9,472,742 |
| Aug 28, 2023 | $27.85 | $29.48 | $27.80 | $29.19 | +5.27% | 11,391,803 |
| Aug 21, 2023 | $27.58 | $28.15 | $27.02 | $27.73 | +0.65% | 7,791,778 |
| Aug 14, 2023 | $28.25 | $28.26 | $27.16 | $27.55 | -3.03% | 7,669,773 |
| Aug 7, 2023 | $28.71 | $29.18 | $27.86 | $28.41 | -0.42% | 11,094,388 |
| Jul 31, 2023 | $28.61 | $28.97 | $27.71 | $28.53 | -0.45% | 15,001,945 |
| Jul 24, 2023 | $28.54 | $29.51 | $28.48 | $28.66 | +0.88% | 11,219,050 |
| Jul 17, 2023 | $27.32 | $28.77 | $27.29 | $28.41 | +3.99% | 9,313,282 |
| Jul 10, 2023 | $27.13 | $28.24 | $27.13 | $27.32 | +0.33% | 15,007,967 |
| Jul 3, 2023 | $27.20 | $27.59 | $26.40 | $27.23 | +0.26% | 9,152,512 |
| Jun 26, 2023 | $25.43 | $27.38 | $25.43 | $27.16 | +6.80% | 8,753,889 |
| Jun 20, 2023 | $26.22 | $26.50 | $25.14 | $25.43 | -3.78% | 23,771,074 |
| Jun 12, 2023 | $26.44 | $27.45 | $25.67 | $26.43 | -0.49% | 17,993,402 |
| Jun 5, 2023 | $25.63 | $26.74 | $25.19 | $26.56 | +3.15% | 12,277,150 |
| May 30, 2023 | $25.41 | $26.02 | $24.23 | $25.75 | +1.30% | 20,346,954 |
| May 22, 2023 | $24.61 | $25.87 | $24.31 | $25.42 | +3.76% | 13,290,986 |
| May 15, 2023 | $23.66 | $25.15 | $23.45 | $24.50 | +4.39% | 12,463,398 |
| May 8, 2023 | $24.35 | $24.40 | $22.16 | $23.47 | -2.33% | 27,791,417 |
| May 1, 2023 | $25.92 | $26.32 | $21.89 | $24.03 | -7.54% | 23,668,237 |
| Apr 24, 2023 | $25.76 | $26.12 | $24.81 | $25.99 | +0.70% | 12,576,756 |
| Apr 17, 2023 | $25.27 | $26.56 | $25.24 | $25.81 | +2.06% | 12,859,461 |
| Apr 10, 2023 | $24.47 | $25.78 | $24.29 | $25.29 | +2.68% | 12,594,855 |
| Apr 3, 2023 | $25.38 | $25.55 | $23.87 | $24.63 | -2.99% | 14,231,458 |
| Mar 27, 2023 | $24.16 | $25.42 | $23.48 | $25.39 | +7.68% | 15,392,424 |
| Mar 20, 2023 | $23.80 | $26.03 | $22.59 | $23.58 | +0.51% | 19,929,309 |
| Mar 13, 2023 | $26.37 | $26.64 | $23.35 | $23.46 | -13.94% | 37,053,679 |
| Mar 6, 2023 | $32.11 | $32.26 | $27.17 | $27.26 | -15.21% | 14,568,274 |
| Feb 27, 2023 | $31.68 | $32.61 | $31.10 | $32.15 | +2.55% | 13,570,017 |
| Feb 21, 2023 | $32.22 | $32.32 | $30.74 | $31.35 | -4.27% | 8,573,048 |
| Feb 13, 2023 | $31.93 | $33.25 | $31.68 | $32.75 | +2.99% | 9,790,597 |
| Feb 6, 2023 | $32.05 | $32.95 | $30.80 | $31.80 | -1.70% | 12,735,964 |
| Jan 30, 2023 | $31.00 | $32.77 | $30.73 | $32.35 | +3.59% | 11,456,839 |
| Jan 23, 2023 | $30.34 | $31.53 | $29.93 | $31.23 | +3.14% | 8,879,677 |
| Jan 17, 2023 | $30.58 | $31.01 | $29.29 | $30.28 | -0.82% | 8,441,689 |
| Jan 9, 2023 | $30.22 | $30.84 | $29.54 | $30.53 | +1.03% | 10,012,451 |
| Jan 3, 2023 | $29.03 | $30.35 | $28.33 | $30.22 | +5.30% | 7,760,445 |
| Dec 27, 2022 | $28.68 | $29.04 | $27.91 | $28.70 | +0.31% | 6,506,048 |
| Dec 19, 2022 | $28.79 | $29.51 | $28.10 | $28.61 | -0.69% | 9,734,768 |
| Dec 12, 2022 | $29.87 | $31.28 | $28.64 | $28.81 | -3.00% | 18,403,239 |
| Dec 5, 2022 | $31.81 | $31.81 | $29.61 | $29.70 | -7.13% | 17,697,149 |
| Nov 28, 2022 | $30.99 | $32.13 | $30.50 | $31.98 | +2.47% | 15,498,603 |
| Nov 21, 2022 | $30.54 | $31.61 | $30.29 | $31.21 | +1.83% | 7,393,187 |
| Nov 14, 2022 | $30.33 | $31.00 | $29.75 | $30.65 | +0.23% | 13,585,751 |
| Nov 7, 2022 | $30.01 | $31.64 | $29.17 | $30.58 | +2.38% | 14,017,016 |
| Oct 31, 2022 | $30.71 | $31.71 | $28.02 | $29.87 | -3.49% | 15,595,269 |
| Oct 24, 2022 | $28.33 | $31.01 | $28.26 | $30.95 | +9.87% | 11,586,633 |
| Oct 17, 2022 | $28.32 | $29.06 | $27.17 | $28.17 | +1.44% | 11,444,212 |
| Oct 10, 2022 | $28.28 | $28.82 | $26.31 | $27.77 | -1.35% | 9,687,089 |
| Oct 3, 2022 | $26.77 | $29.21 | $26.34 | $28.15 | +6.83% | 10,512,485 |
| Sep 26, 2022 | $27.24 | $27.52 | $26.06 | $26.35 | -4.11% | 12,850,357 |
| Sep 19, 2022 | $28.81 | $29.91 | $26.88 | $27.48 | -5.95% | 12,545,717 |
| Sep 12, 2022 | $30.84 | $31.27 | $28.64 | $29.22 | -4.38% | 15,037,735 |
| Sep 6, 2022 | $29.42 | $30.68 | $28.74 | $30.56 | +4.09% | 8,095,857 |
| Aug 29, 2022 | $30.04 | $30.46 | $29.09 | $29.36 | -3.36% | 11,198,608 |
| Aug 22, 2022 | $30.65 | $31.49 | $30.05 | $30.38 | -2.88% | 10,265,358 |
| Aug 15, 2022 | $30.53 | $32.02 | $30.52 | $31.28 | +1.13% | 13,658,544 |
| Aug 8, 2022 | $28.63 | $30.95 | $28.42 | $30.93 | +9.18% | 9,876,680 |
| Aug 1, 2022 | $28.09 | $29.27 | $27.44 | $28.33 | -0.35% | 16,281,824 |
| Jul 25, 2022 | $26.61 | $28.53 | $26.45 | $28.43 | +7.12% | 11,431,937 |
| Jul 18, 2022 | $25.81 | $27.19 | $25.31 | $26.54 | +4.32% | 10,708,043 |
| Jul 11, 2022 | $25.63 | $26.35 | $24.61 | $25.44 | -2.04% | 10,349,468 |
| Jul 5, 2022 | $26.04 | $26.31 | $25.07 | $25.97 | -1.33% | 10,834,946 |
| Jun 27, 2022 | $27.48 | $27.84 | $25.51 | $26.32 | -3.41% | 14,061,936 |
| Jun 21, 2022 | $26.58 | $27.44 | $25.85 | $27.25 | +5.25% | 15,439,614 |
| Jun 13, 2022 | $26.54 | $27.20 | $25.22 | $25.89 | -5.27% | 18,095,459 |
| Jun 6, 2022 | $29.59 | $30.16 | $27.31 | $27.33 | -7.01% | 9,623,477 |
| May 31, 2022 | $30.57 | $30.84 | $29.38 | $29.39 | -4.86% | 15,509,079 |
| May 23, 2022 | $28.27 | $30.89 | $27.80 | $30.89 | +11.08% | 13,418,917 |
| May 16, 2022 | $27.82 | $29.06 | $27.04 | $27.81 | 0.00% | 14,697,573 |
| May 9, 2022 | $28.90 | $29.11 | $25.73 | $27.81 | -5.21% | 25,809,421 |
| May 2, 2022 | $28.90 | $31.07 | $28.51 | $29.34 | +1.77% | 14,108,917 |
| Apr 25, 2022 | $30.23 | $30.41 | $28.71 | $28.83 | -5.82% | 16,638,460 |
| Apr 18, 2022 | $30.25 | $32.95 | $30.24 | $30.61 | -0.23% | 10,150,216 |
| Apr 11, 2022 | $31.42 | $32.04 | $30.12 | $30.68 | -2.48% | 8,237,889 |
| Apr 4, 2022 | $30.80 | $31.92 | $30.17 | $31.46 | +1.98% | 14,044,864 |
| Mar 28, 2022 | $32.00 | $32.44 | $30.67 | $30.85 | -3.83% | 12,135,648 |
| Mar 21, 2022 | $32.00 | $32.33 | $31.14 | $32.08 | +0.98% | 13,796,922 |
| Mar 14, 2022 | $30.35 | $32.03 | $29.98 | $31.77 | +6.18% | 17,258,982 |
| Mar 7, 2022 | $30.13 | $30.71 | $27.94 | $29.92 | -2.38% | 26,281,626 |
| Feb 28, 2022 | $32.02 | $32.87 | $30.13 | $30.65 | -7.37% | 18,052,185 |
| Feb 22, 2022 | $32.76 | $33.18 | $29.91 | $33.09 | -0.24% | 16,060,013 |
| Feb 14, 2022 | $34.88 | $35.01 | $32.89 | $33.17 | -4.13% | 17,788,648 |
| Feb 7, 2022 | $34.80 | $37.13 | $34.26 | $34.60 | +0.03% | 23,554,013 |
| Jan 31, 2022 | $31.91 | $35.00 | $31.76 | $34.59 | +8.13% | 20,070,521 |
| Jan 24, 2022 | $32.42 | $33.89 | $31.08 | $31.99 | -3.99% | 20,877,798 |
| Jan 18, 2022 | $35.98 | $36.01 | $33.22 | $33.32 | -7.39% | 12,045,480 |
| Jan 10, 2022 | $35.78 | $36.33 | $34.81 | $35.98 | +1.38% | 13,662,063 |
| Jan 3, 2022 | $33.05 | $36.00 | $33.05 | $35.49 | +8.23% | 14,629,611 |
| Dec 27, 2021 | $32.84 | $33.44 | $32.76 | $32.79 | -0.52% | 7,340,855 |
| Dec 20, 2021 | $31.32 | $33.26 | $30.09 | $32.96 | +3.49% | 10,161,989 |
| Dec 13, 2021 | $32.12 | $33.00 | $31.49 | $31.85 | -1.55% | 16,147,662 |
| Dec 6, 2021 | $31.90 | $33.19 | $31.62 | $32.35 | +2.89% | 11,057,434 |
| Nov 29, 2021 | $32.90 | $32.90 | $30.57 | $31.44 | -3.11% | 24,897,077 |
| Nov 22, 2021 | $33.18 | $34.32 | $31.18 | $32.45 | -0.95% | 9,999,495 |
| Nov 15, 2021 | $34.96 | $35.11 | $32.56 | $32.76 | -5.81% | 12,653,132 |
| Nov 8, 2021 | $35.46 | $35.68 | $34.26 | $34.78 | -1.17% | 10,430,779 |
| Nov 1, 2021 | $33.79 | $36.09 | $33.68 | $35.19 | +5.04% | 13,159,954 |
| Oct 25, 2021 | $33.81 | $34.39 | $33.42 | $33.50 | -1.12% | 11,906,829 |
| Oct 18, 2021 | $31.94 | $34.24 | $31.76 | $33.88 | +5.78% | 10,496,168 |
| Oct 11, 2021 | $31.72 | $32.94 | $31.24 | $32.03 | +1.14% | 10,861,361 |
| Oct 4, 2021 | $30.04 | $31.92 | $29.76 | $31.67 | +4.80% | 9,123,470 |
| Sep 27, 2021 | $29.75 | $30.94 | $29.64 | $30.22 | +2.65% | 12,476,769 |
| Sep 20, 2021 | $28.40 | $29.82 | $27.54 | $29.44 | +0.96% | 14,340,225 |
| Sep 13, 2021 | $29.95 | $30.23 | $28.85 | $29.16 | -1.52% | 19,758,997 |
| Sep 7, 2021 | $31.12 | $31.34 | $29.45 | $29.61 | -5.13% | 10,526,755 |
| Aug 30, 2021 | $31.49 | $31.56 | $30.63 | $31.21 | -0.89% | 10,233,785 |
| Aug 23, 2021 | $30.40 | $31.56 | $29.95 | $31.49 | +4.17% | 11,257,722 |
| Aug 16, 2021 | $31.76 | $32.00 | $29.49 | $30.23 | -5.71% | 17,857,917 |
| Aug 9, 2021 | $31.97 | $33.09 | $31.72 | $32.06 | -0.47% | 11,679,603 |
| Aug 2, 2021 | $31.04 | $32.70 | $30.28 | $32.21 | +4.34% | 20,367,005 |
| Jul 26, 2021 | $29.45 | $31.41 | $29.19 | $30.87 | +4.96% | 12,482,945 |
| Jul 19, 2021 | $28.00 | $30.45 | $27.81 | $29.41 | +2.01% | 14,586,920 |
| Jul 12, 2021 | $29.18 | $30.00 | $28.72 | $28.83 | -2.77% | 13,680,114 |
| Jul 6, 2021 | $30.65 | $30.71 | $28.16 | $29.65 | -3.80% | 16,712,127 |
| Jun 28, 2021 | $31.04 | $31.10 | $29.81 | $30.82 | -0.48% | 11,665,307 |
| Jun 21, 2021 | $29.68 | $31.15 | $29.67 | $30.97 | +5.23% | 12,806,601 |
| Jun 14, 2021 | $31.45 | $32.05 | $29.29 | $29.43 | -5.55% | 20,642,031 |
| Jun 7, 2021 | $31.38 | $31.91 | $30.31 | $31.16 | -0.70% | 15,076,556 |
| Jun 1, 2021 | $32.00 | $32.57 | $31.34 | $31.38 | -1.17% | 11,013,393 |
| May 24, 2021 | $33.04 | $33.20 | $31.41 | $31.75 | -3.73% | 25,491,255 |
| May 17, 2021 | $33.86 | $34.46 | $32.66 | $32.98 | -3.06% | 13,677,807 |
| May 10, 2021 | $35.07 | $35.39 | $32.10 | $34.02 | -2.83% | 17,936,955 |
| May 3, 2021 | $34.60 | $35.46 | $33.74 | $35.01 | +2.28% | 18,504,631 |
| Apr 26, 2021 | $34.12 | $35.18 | $34.05 | $34.23 | +0.91% | 11,340,814 |
| Apr 19, 2021 | $33.75 | $34.11 | $32.30 | $33.92 | +0.65% | 11,753,146 |
| Apr 12, 2021 | $33.34 | $34.22 | $32.86 | $33.70 | +1.35% | 12,910,402 |
| Apr 5, 2021 | $33.42 | $33.70 | $32.83 | $33.25 | +0.73% | 9,693,086 |
| Mar 29, 2021 | $31.37 | $33.15 | $31.03 | $33.01 | +3.64% | 14,046,233 |
| Mar 22, 2021 | $32.27 | $32.53 | $30.32 | $31.85 | -2.36% | 15,506,905 |
| Mar 15, 2021 | $32.27 | $33.69 | $31.56 | $32.62 | +1.08% | 24,266,806 |
| Mar 8, 2021 | $31.12 | $32.34 | $30.88 | $32.27 | +5.18% | 21,387,668 |
| Mar 1, 2021 | $30.04 | $31.09 | $29.35 | $30.68 | +3.75% | 16,933,188 |
| Feb 22, 2021 | $28.58 | $31.37 | $28.43 | $29.57 | +3.07% | 25,574,425 |
| Feb 16, 2021 | $27.69 | $28.79 | $27.57 | $28.69 | +4.90% | 13,363,296 |
| Feb 8, 2021 | $26.83 | $27.90 | $26.79 | $27.35 | +2.24% | 12,165,634 |
| Feb 1, 2021 | $25.02 | $26.81 | $24.67 | $26.75 | +7.95% | 17,269,722 |
| Jan 25, 2021 | $26.65 | $26.98 | $24.56 | $24.78 | -7.95% | 18,828,040 |
| Jan 19, 2021 | $27.65 | $28.05 | $26.80 | $26.92 | -2.11% | 13,230,719 |
| Jan 11, 2021 | $26.39 | $28.13 | $26.34 | $27.50 | +2.92% | 14,625,797 |
| Jan 4, 2021 | $25.75 | $27.50 | $24.60 | $26.72 | +4.42% | 14,939,505 |
| Dec 28, 2020 | $25.20 | $25.68 | $24.83 | $25.59 | +1.95% | 4,051,391 |
| Dec 21, 2020 | $25.04 | $25.62 | $24.57 | $25.10 | -0.28% | 7,365,823 |
| Dec 14, 2020 | $26.41 | $26.41 | $24.97 | $25.17 | -3.16% | 18,900,833 |
| Dec 7, 2020 | $26.83 | $27.06 | $25.73 | $25.99 | -4.17% | 11,176,208 |
| Nov 30, 2020 | $25.84 | $27.21 | $25.29 | $27.12 | +4.31% | 15,288,138 |
| Nov 23, 2020 | $25.11 | $26.71 | $24.98 | $26.00 | +5.09% | 12,681,878 |
| Nov 16, 2020 | $25.17 | $25.39 | $24.17 | $24.74 | +0.53% | 18,336,483 |
| Nov 9, 2020 | $24.87 | $25.42 | $23.95 | $24.61 | +8.89% | 19,390,508 |
| Nov 2, 2020 | $21.95 | $23.45 | $21.25 | $22.60 | +5.17% | 19,421,605 |
| Oct 26, 2020 | $20.26 | $21.50 | $18.44 | $21.49 | +4.37% | 22,731,990 |
| Oct 19, 2020 | $20.37 | $20.82 | $19.67 | $20.59 | +1.63% | 13,117,506 |
| Oct 12, 2020 | $20.93 | $21.44 | $19.88 | $20.26 | -2.64% | 10,851,770 |
| Oct 5, 2020 | $19.12 | $21.44 | $18.98 | $20.81 | +10.99% | 16,087,075 |
| Sep 28, 2020 | $18.37 | $18.87 | $18.01 | $18.75 | +4.63% | 10,663,864 |
| Sep 21, 2020 | $18.50 | $18.72 | $17.33 | $17.92 | -6.13% | 15,626,974 |
| Sep 14, 2020 | $19.78 | $20.04 | $18.56 | $19.09 | -2.70% | 18,619,228 |
| Sep 8, 2020 | $20.63 | $20.71 | $19.12 | $19.62 | -6.44% | 11,055,898 |
| Aug 31, 2020 | $21.62 | $22.15 | $20.62 | $20.97 | -2.96% | 15,322,223 |
| Aug 24, 2020 | $20.88 | $21.93 | $20.78 | $21.61 | +4.65% | 12,828,165 |
| Aug 17, 2020 | $21.80 | $21.84 | $20.52 | $20.65 | -5.28% | 10,771,870 |
| Aug 10, 2020 | $21.41 | $22.55 | $21.17 | $21.80 | +1.63% | 10,386,208 |
| Aug 3, 2020 | $20.54 | $21.84 | $20.25 | $21.45 | +4.84% | 12,243,594 |
| Jul 27, 2020 | $20.14 | $20.70 | $19.74 | $20.46 | +0.79% | 10,052,870 |
| Jul 20, 2020 | $20.10 | $20.73 | $19.85 | $20.30 | +0.05% | 12,328,286 |
| Jul 13, 2020 | $19.59 | $20.92 | $19.17 | $20.29 | +5.62% | 12,884,051 |
| Jul 6, 2020 | $19.64 | $20.06 | $18.06 | $19.21 | +1.00% | 13,770,816 |
| Jun 29, 2020 | $19.21 | $19.75 | $18.74 | $19.02 | +0.16% | 10,056,481 |
| Jun 22, 2020 | $19.58 | $20.27 | $18.46 | $18.99 | -3.51% | 23,157,203 |
| Jun 15, 2020 | $19.60 | $21.97 | $19.26 | $19.68 | -4.47% | 26,293,019 |
| Jun 8, 2020 | $22.76 | $23.28 | $19.35 | $20.60 | -7.17% | 23,608,482 |
| Jun 1, 2020 | $19.16 | $24.19 | $19.00 | $22.19 | +16.12% | 15,684,987 |
| May 26, 2020 | $18.58 | $20.97 | $18.44 | $19.11 | +7.97% | 15,812,538 |
| May 18, 2020 | $17.48 | $18.57 | $17.14 | $17.70 | +7.27% | 13,283,753 |
| May 11, 2020 | $17.53 | $17.64 | $14.53 | $16.50 | -7.56% | 16,432,903 |
| May 4, 2020 | $16.97 | $18.18 | $16.30 | $17.85 | +2.94% | 15,615,307 |
| Apr 27, 2020 | $16.22 | $19.31 | $16.08 | $17.34 | +8.38% | 18,504,149 |
| Apr 20, 2020 | $15.13 | $16.02 | $14.08 | $16.00 | +1.59% | 20,465,754 |
| Apr 13, 2020 | $16.56 | $16.75 | $14.16 | $15.75 | -5.18% | 26,313,102 |
| Apr 6, 2020 | $14.19 | $17.40 | $14.01 | $16.61 | +27.57% | 15,128,662 |
| Mar 30, 2020 | $14.72 | $15.67 | $12.57 | $13.02 | -12.44% | 19,179,142 |
| Mar 23, 2020 | $10.42 | $16.38 | $9.89 | $14.87 | +39.89% | 29,877,807 |
| Mar 16, 2020 | $15.50 | $15.50 | $10.02 | $10.63 | -34.18% | 34,227,501 |
| Mar 9, 2020 | $17.17 | $17.49 | $13.42 | $16.15 | -13.91% | 33,153,778 |
| Mar 2, 2020 | $21.58 | $22.49 | $18.42 | $18.76 | -12.34% | 34,351,062 |
| Feb 24, 2020 | $25.50 | $25.75 | $20.39 | $21.40 | -19.85% | 28,748,922 |
| Feb 18, 2020 | $26.75 | $27.30 | $26.51 | $26.70 | -0.71% | 9,573,796 |
| Feb 10, 2020 | $25.62 | $27.19 | $25.54 | $26.89 | +4.75% | 10,870,613 |
| Feb 3, 2020 | $24.15 | $25.90 | $24.03 | $25.67 | +6.87% | 13,335,594 |
| Jan 27, 2020 | $24.34 | $24.97 | $23.89 | $24.02 | -3.84% | 14,878,296 |
| Jan 21, 2020 | $25.92 | $26.07 | $24.75 | $24.98 | -4.22% | 13,283,369 |
| Jan 13, 2020 | $25.94 | $26.38 | $25.59 | $26.08 | +1.12% | 23,196,729 |
| Jan 6, 2020 | $24.33 | $26.17 | $24.22 | $25.79 | +5.83% | 17,596,804 |
| Dec 30, 2019 | $24.70 | $24.98 | $24.28 | $24.37 | -0.93% | 8,385,855 |
| Dec 23, 2019 | $24.90 | $24.92 | $24.49 | $24.60 | -1.32% | 5,076,290 |
| Dec 16, 2019 | $24.93 | $25.13 | $24.43 | $24.93 | +1.18% | 19,676,501 |
| Dec 9, 2019 | $24.76 | $25.02 | $24.09 | $24.64 | -0.48% | 19,690,832 |
| Dec 2, 2019 | $24.85 | $25.08 | $23.58 | $24.76 | +0.08% | 18,412,633 |
| Nov 25, 2019 | $24.41 | $25.18 | $24.37 | $24.74 | +1.85% | 18,192,208 |
| Nov 18, 2019 | $23.71 | $24.50 | $23.44 | $24.29 | +2.49% | 35,074,247 |
| Nov 11, 2019 | $23.22 | $23.90 | $22.96 | $23.70 | +2.24% | 51,365,019 |
| Nov 4, 2019 | $22.20 | $23.49 | $21.99 | $23.18 | +5.51% | 78,811,714 |
| Oct 28, 2019 | $22.36 | $22.79 | $21.37 | $21.97 | -1.04% | 11,209,403 |
| Oct 21, 2019 | $21.95 | $22.72 | $21.90 | $22.20 | +2.26% | 8,014,854 |
| Oct 14, 2019 | $21.09 | $21.83 | $21.08 | $21.71 | +2.21% | 7,442,836 |
| Oct 7, 2019 | $21.14 | $21.46 | $20.16 | $21.24 | +0.09% | 8,465,542 |
| Sep 30, 2019 | $22.69 | $22.69 | $20.40 | $21.22 | -6.31% | 10,822,638 |
| Sep 23, 2019 | $22.38 | $22.82 | $21.68 | $22.65 | +0.13% | 11,436,539 |
| Sep 16, 2019 | $21.90 | $22.84 | $21.55 | $22.62 | +2.49% | 20,176,808 |
| Sep 9, 2019 | $21.15 | $22.11 | $21.08 | $22.07 | +5.25% | 14,588,451 |
| Sep 3, 2019 | $20.58 | $21.27 | $20.11 | $20.97 | +0.96% | 5,446,580 |
| Aug 26, 2019 | $20.12 | $20.88 | $19.67 | $20.77 | +4.42% | 8,558,819 |
| Aug 19, 2019 | $20.71 | $20.73 | $19.81 | $19.89 | -1.73% | 10,578,014 |
| Aug 12, 2019 | $20.79 | $21.02 | $19.69 | $20.24 | -3.62% | 12,482,266 |
| Aug 5, 2019 | $20.22 | $21.26 | $19.47 | $21.00 | +1.50% | 12,046,418 |
| Jul 29, 2019 | $22.64 | $22.93 | $20.52 | $20.69 | -8.93% | 9,348,365 |
| Jul 22, 2019 | $22.40 | $22.91 | $22.13 | $22.72 | +1.34% | 9,397,641 |
| Jul 15, 2019 | $22.58 | $22.78 | $22.16 | $22.42 | -0.18% | 14,941,186 |
| Jul 8, 2019 | $21.59 | $22.57 | $21.42 | $22.46 | +2.89% | 25,404,941 |
| Jul 1, 2019 | $21.30 | $21.93 | $20.85 | $21.83 | +4.45% | 19,422,332 |
| Jun 24, 2019 | $20.69 | $20.99 | $19.70 | $20.90 | +0.92% | 19,931,009 |
| Jun 17, 2019 | $21.20 | $21.31 | $20.67 | $20.71 | -2.63% | 17,377,897 |
| Jun 10, 2019 | $21.10 | $21.62 | $20.87 | $21.27 | +1.92% | 26,936,563 |
| Jun 3, 2019 | $20.51 | $21.40 | $20.45 | $20.87 | +1.56% | 39,751,317 |
| May 28, 2019 | $21.55 | $21.77 | $20.48 | $20.55 | -4.51% | 11,812,451 |
| May 20, 2019 | $21.31 | $21.78 | $20.76 | $21.52 | +0.19% | 9,525,280 |
| May 13, 2019 | $21.76 | $21.98 | $20.65 | $21.48 | -3.24% | 14,103,473 |
| May 6, 2019 | $22.28 | $22.70 | $21.51 | $22.20 | -2.76% | 15,811,438 |
| Apr 29, 2019 | $22.32 | $22.93 | $22.18 | $22.83 | +2.10% | 9,230,579 |
| Apr 22, 2019 | $22.60 | $22.90 | $21.74 | $22.36 | -1.06% | 13,766,731 |
| Apr 15, 2019 | $22.34 | $22.75 | $22.16 | $22.60 | +1.48% | 9,116,304 |
| Apr 8, 2019 | $21.87 | $22.49 | $21.54 | $22.27 | +1.97% | 13,838,992 |
| Apr 1, 2019 | $20.39 | $21.95 | $20.39 | $21.84 | +8.44% | 18,377,871 |
| Mar 25, 2019 | $19.78 | $20.30 | $19.33 | $20.14 | +2.13% | 18,723,456 |
| Mar 18, 2019 | $20.77 | $21.59 | $19.50 | $19.72 | -5.01% | 40,087,202 |
| Mar 11, 2019 | $19.91 | $20.88 | $19.91 | $20.76 | +4.53% | 10,426,801 |
| Mar 4, 2019 | $20.25 | $20.72 | $19.45 | $19.86 | -1.68% | 8,677,417 |
| Feb 25, 2019 | $19.48 | $20.25 | $18.93 | $20.20 | +4.45% | 12,712,794 |
| Feb 19, 2019 | $19.26 | $19.66 | $19.15 | $19.34 | 0.00% | 6,379,257 |
| Feb 11, 2019 | $18.25 | $19.36 | $18.12 | $19.34 | +6.09% | 12,503,129 |
| Feb 4, 2019 | $18.45 | $18.79 | $18.00 | $18.23 | -1.57% | 7,203,810 |
| Jan 28, 2019 | $18.48 | $18.82 | $18.31 | $18.52 | -0.70% | 9,871,203 |
| Jan 22, 2019 | $18.74 | $18.90 | $18.29 | $18.65 | -1.22% | 8,169,261 |
| Jan 14, 2019 | $18.11 | $19.16 | $18.11 | $18.88 | +3.34% | 13,532,570 |
| Jan 7, 2019 | $17.27 | $18.39 | $17.15 | $18.27 | +5.91% | 17,271,733 |
| Dec 31, 2018 | $15.98 | $17.27 | $15.94 | $17.25 | +8.02% | 17,339,555 |
| Dec 24, 2018 | $15.20 | $16.24 | $14.72 | $15.97 | +4.31% | 10,543,831 |
| Dec 17, 2018 | $16.79 | $17.80 | $15.31 | $15.31 | -9.25% | 21,656,465 |
| Dec 10, 2018 | $17.37 | $17.81 | $16.73 | $16.87 | -2.82% | 26,081,816 |
| Dec 3, 2018 | $19.81 | $20.12 | $17.23 | $17.36 | -11.79% | 20,802,171 |
| Nov 26, 2018 | $19.79 | $20.25 | $19.58 | $19.68 | +0.46% | 30,401,938 |
| Nov 19, 2018 | $20.30 | $20.50 | $19.38 | $19.59 | -3.26% | 18,308,567 |
| Nov 12, 2018 | $21.38 | $21.93 | $19.86 | $20.25 | -5.46% | 39,491,141 |
| Nov 5, 2018 | $20.64 | $21.99 | $20.44 | $21.42 | +3.93% | 6,304,651 |
| Oct 29, 2018 | $20.12 | $20.67 | $19.67 | $20.61 | +3.62% | 9,197,206 |
| Oct 22, 2018 | $20.85 | $21.20 | $19.83 | $19.89 | -4.10% | 6,936,849 |
| Oct 15, 2018 | $20.21 | $21.34 | $19.94 | $20.74 | +0.48% | 5,286,955 |
| Oct 8, 2018 | $21.66 | $21.97 | $20.33 | $20.64 | -5.45% | 6,227,209 |
| Oct 1, 2018 | $21.47 | $22.31 | $20.86 | $21.83 | +1.77% | 7,669,704 |
| Sep 24, 2018 | $22.52 | $22.57 | $21.16 | $21.45 | -4.50% | 6,623,685 |
| Sep 17, 2018 | $22.37 | $22.73 | $22.15 | $22.46 | +0.94% | 18,614,215 |
| Sep 10, 2018 | $22.35 | $22.71 | $22.14 | $22.25 | -0.36% | 5,751,443 |
| Sep 4, 2018 | $22.89 | $23.17 | $22.16 | $22.33 | -2.70% | 4,535,523 |
| Aug 27, 2018 | $22.66 | $23.21 | $22.60 | $22.95 | +2.09% | 5,512,491 |
| Aug 20, 2018 | $22.22 | $22.85 | $22.19 | $22.48 | +1.12% | 5,265,926 |
| Aug 13, 2018 | $21.30 | $22.45 | $21.06 | $22.23 | +4.37% | 7,943,967 |
| Aug 6, 2018 | $21.91 | $22.21 | $21.11 | $21.30 | -3.01% | 4,642,665 |
| Jul 30, 2018 | $21.75 | $22.24 | $21.27 | $21.96 | +1.01% | 5,353,455 |
| Jul 23, 2018 | $21.08 | $22.07 | $21.08 | $21.74 | +2.74% | 7,241,369 |
| Jul 16, 2018 | $21.12 | $21.34 | $20.72 | $21.16 | +0.57% | 5,908,563 |
| Jul 9, 2018 | $21.25 | $21.74 | $20.70 | $21.04 | -0.75% | 7,832,578 |
| Jul 2, 2018 | $20.49 | $21.24 | $20.42 | $21.20 | +2.86% | 5,512,745 |
| Jun 25, 2018 | $21.47 | $21.49 | $19.90 | $20.61 | -4.98% | 11,273,972 |
| Jun 18, 2018 | $20.96 | $21.77 | $20.52 | $21.69 | +2.70% | 21,159,633 |
| Jun 11, 2018 | $21.11 | $21.80 | $20.75 | $21.12 | +0.28% | 20,437,578 |
| Jun 4, 2018 | $21.81 | $22.25 | $21.01 | $21.06 | -2.23% | 15,232,124 |
| May 29, 2018 | $21.82 | $21.88 | $20.51 | $21.54 | -1.87% | 14,326,933 |
| May 21, 2018 | $21.61 | $22.00 | $21.39 | $21.95 | +1.71% | 13,763,955 |
| May 14, 2018 | $21.52 | $21.89 | $21.22 | $21.58 | +0.89% | 27,350,410 |
| May 10, 2018 | $19.75 | $21.50 | $19.50 | $21.39 | – | 43,680,000 |
Seasonality
EQH return in each calendar month over the last 9 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 | 3.8% | 0.1% | -5.1% | 5.7% | 1.0% | 0.6% | 4.8% | 2.0% | -3.8% | 4.8% | 6.1% | -1.4% |
| Months up | 4 of 8 | 4 of 8 | 3 of 8 | 5 of 8 | 4 of 8 | 5 of 9 | 8 of 9 | 7 of 9 | 2 of 9 | 5 of 9 | 5 of 8 | 5 of 8 |
| 2026 | -2.6% | -13.3% | -7.1% | 13.7% | -2.0% | 6.9% | 8.6% | 5.9% | 2.3% | 5.0% | ||
| 2025 | 15.4% | 1.1% | -4.9% | -5.1% | 6.9% | 6.7% | -8.5% | 4.3% | -4.7% | -2.7% | -4.9% | 2.1% |
| 2024 | -1.8% | 5.4% | 11.0% | -2.9% | 12.4% | -0.9% | 6.7% | -1.9% | -1.2% | 7.9% | 6.9% | -2.2% |
| 2023 | 11.7% | -1.4% | -19.2% | 2.4% | -5.6% | 11.7% | 5.6% | 1.2% | -1.4% | -6.4% | 16.4% | 8.5% |
| 2022 | 2.6% | -2.4% | -5.4% | -6.7% | 6.2% | -14.3% | 9.1% | 5.4% | -11.4% | 16.2% | 4.3% | -9.6% |
| 2021 | -3.2% | 19.3% | 10.9% | 4.9% | -6.7% | -4.1% | 1.4% | 1.0% | -4.4% | 13.0% | -5.6% | 4.2% |
| 2020 | -3.1% | -10.9% | -32.0% | 26.8% | 5.2% | 0.9% | 6.1% | 4.4% | -13.9% | 17.8% | 18.9% | 0.8% |
| 2019 | 11.5% | 3.1% | 6.0% | 12.7% | -8.8% | 1.7% | 7.6% | -6.9% | 6.7% | -2.5% | 15.3% | 0.2% |
| 2018 | -3.5% | 6.7% | 5.0% | -6.5% | -5.4% | -2.4% | -15.5% |