Globe Life Inc.
Check GL stock price, historical returns, and performance trends — updated daily.
Globe Life Inc. (GL) company overview
Globe Life Inc is an insurance holding company. It provides a variety of life and supplemental health insurance products and annuities to a broad base of customers. The company's core operations are organized into three reportable segments: life insurance, supplemental health insurance and investments. Investment activities, conducted by the investment segment, focus on seeking investments with a yield and term appropriate to support the insurance product obligations. These investments generally consist of fixed maturities and, over the long term, the expected yields are considered when setting insurance premium rates and product profitability expectations.
| Period | Return % |
|---|---|
| Last date | 0.58 |
| Week | -0.48 |
| Last Month | -4.51 |
| Last 3 months | -7.56 |
| Last 6 months | 11.91 |
| Year to Date (YTD) | 19.29 |
| Last 1 year | 21 |
| Last 2 years | 51.79 |
| Last 3 years | 45.71 |
| Last 5 years | 75.66 |
| Last 10 years | 159.05 |
| Last 15 years | 557.59 |
| Last 20 years | 480.18 |
| Last 25 years | 871.29 |
| Last 50 years | 5734.63 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2000 | 35.77 |
| 2001 | 7.04 |
| 2002 | -5.8 |
| 2003 | 21.71 |
| 2004 | 25.43 |
| 2005 | -2.1 |
| 2006 | 14.27 |
| 2007 | -6.11 |
| 2008 | -24.85 |
| 2009 | -2.11 |
| 2010 | 33.48 |
| 2011 | 7.27 |
| 2012 | 18.14 |
| 2013 | 48.73 |
| 2014 | 4.94 |
| 2015 | 5.54 |
| 2016 | 30.97 |
| 2017 | 22.71 |
| 2018 | -17.38 |
| 2019 | 37.82 |
| 2020 | -10.04 |
| 2021 | 1.43 |
| 2022 | 26.97 |
| 2023 | 1.78 |
| 2024 | -8.64 |
| 2025 | 24.61 |
| 2026 | 19.29 |
| Period | Return % |
|---|---|
| 2000-Q1 | -18.28 |
| 2000-Q2 | 4.18 |
| 2000-Q3 | 8.8 |
| 2000-Q4 | 29.69 |
| 2001-Q1 | 5.7 |
| 2001-Q2 | 3.71 |
| 2001-Q3 | -4.15 |
| 2001-Q4 | 1.69 |
| 2002-Q1 | 3.89 |
| 2002-Q2 | -3.9 |
| 2002-Q3 | -8.58 |
| 2002-Q4 | 1 |
| 2003-Q1 | -4.33 |
| 2003-Q2 | 2.41 |
| 2003-Q3 | 8.73 |
| 2003-Q4 | 9.58 |
| 2004-Q1 | 18.07 |
| 2004-Q2 | -1.16 |
| 2004-Q3 | -1.21 |
| 2004-Q4 | 4.96 |
| 2005-Q1 | -8.08 |
| 2005-Q2 | 1.44 |
| 2005-Q3 | 0.95 |
| 2005-Q4 | 6.05 |
| 2006-Q1 | 2.34 |
| 2006-Q2 | 6.55 |
| 2006-Q3 | 2.82 |
| 2006-Q4 | 1.21 |
| 2007-Q1 | 1.75 |
| 2007-Q2 | 2.51 |
| 2007-Q3 | -8.13 |
| 2007-Q4 | -4.81 |
| 2008-Q1 | 1.06 |
| 2008-Q2 | -7.49 |
| 2008-Q3 | 0.68 |
| 2008-Q4 | -23.49 |
| 2009-Q1 | -41.55 |
| 2009-Q2 | 40.09 |
| 2009-Q3 | 17.97 |
| 2009-Q4 | 7.43 |
| 2010-Q1 | 19.56 |
| 2010-Q2 | -8.56 |
| 2010-Q3 | 8.7 |
| 2010-Q4 | 12.03 |
| 2011-Q1 | 9.57 |
| 2011-Q2 | -4.65 |
| 2011-Q3 | -18.97 |
| 2011-Q4 | 28.69 |
| 2012-Q1 | 13.96 |
| 2012-Q2 | 0.69 |
| 2012-Q3 | 1.18 |
| 2012-Q4 | 0.7 |
| 2013-Q1 | 13.82 |
| 2013-Q2 | 9.56 |
| 2013-Q3 | 9.89 |
| 2013-Q4 | 8.36 |
| 2014-Q1 | 1.65 |
| 2014-Q2 | 3.57 |
| 2014-Q3 | -4.66 |
| 2014-Q4 | 4.33 |
| 2015-Q1 | 1.4 |
| 2015-Q2 | 5.89 |
| 2015-Q3 | -4.26 |
| 2015-Q4 | 1.35 |
| 2016-Q1 | -3.84 |
| 2016-Q2 | 13.04 |
| 2016-Q3 | 3.53 |
| 2016-Q4 | 15.67 |
| 2017-Q1 | 4.22 |
| 2017-Q2 | -0.21 |
| 2017-Q3 | 3.68 |
| 2017-Q4 | 12.92 |
| 2018-Q1 | -6.7 |
| 2018-Q2 | -0.96 |
| 2018-Q3 | 5.84 |
| 2018-Q4 | -13.86 |
| 2019-Q1 | 7.31 |
| 2019-Q2 | 6.3 |
| 2019-Q3 | 5.08 |
| 2019-Q4 | 11.62 |
| 2020-Q1 | -31.82 |
| 2020-Q2 | 12.44 |
| 2020-Q3 | 9.75 |
| 2020-Q4 | 17.93 |
| 2021-Q1 | 4.58 |
| 2021-Q2 | -3.49 |
| 2021-Q3 | -7.89 |
| 2021-Q4 | 3.82 |
| 2022-Q1 | 5.96 |
| 2022-Q2 | -3.01 |
| 2022-Q3 | -0.64 |
| 2022-Q4 | 18.08 |
| 2023-Q1 | -8 |
| 2023-Q2 | 0.14 |
| 2023-Q3 | -1.39 |
| 2023-Q4 | 12.17 |
| 2024-Q1 | -4.66 |
| 2024-Q2 | -27.91 |
| 2024-Q3 | 27.86 |
| 2024-Q4 | 7.53 |
| 2025-Q1 | 17.36 |
| 2025-Q2 | -5.93 |
| 2025-Q3 | 14.47 |
| 2025-Q4 | -0.79 |
| 2026-Q1 | 0.54 |
| 2026-Q2 | 27.24 |
| 2026-Q3 | -8.01 |
| 2026-Q4 | -0.43 |
| Period | Return % |
|---|---|
| 2000-01 | -11.05 |
| 2000-02 | -21.27 |
| 2000-03 | 16.69 |
| 2000-04 | 8.37 |
| 2000-05 | 8.44 |
| 2000-06 | -9.19 |
| 2000-07 | 0.82 |
| 2000-08 | 12.84 |
| 2000-09 | -0.96 |
| 2000-10 | 19.82 |
| 2000-11 | 14.04 |
| 2000-12 | 1.12 |
| 2001-01 | -9.72 |
| 2001-02 | 0.26 |
| 2001-03 | 11.64 |
| 2001-04 | -2.43 |
| 2001-05 | 0.06 |
| 2001-06 | 6.05 |
| 2001-07 | 3.25 |
| 2001-08 | 1.73 |
| 2001-09 | -7.67 |
| 2001-10 | -5.02 |
| 2001-11 | 6.5 |
| 2001-12 | -0.29 |
| 2002-01 | -3.43 |
| 2002-02 | 5.81 |
| 2002-03 | 0.28 |
| 2002-04 | 1.45 |
| 2002-05 | -1.27 |
| 2002-06 | -5.35 |
| 2002-07 | -5.12 |
| 2002-08 | 3.04 |
| 2002-09 | -8.25 |
| 2002-10 | 4.46 |
| 2002-11 | 3.77 |
| 2002-12 | -1.64 |
| 2003-01 | -1.72 |
| 2003-02 | 1.13 |
| 2003-03 | -1.43 |
| 2003-04 | 8.23 |
| 2003-05 | -0.35 |
| 2003-06 | -3.5 |
| 2003-07 | 9.06 |
| 2003-08 | -0.66 |
| 2003-09 | 0.67 |
| 2003-10 | 7.97 |
| 2003-11 | 0.51 |
| 2003-12 | 3.27 |
| 2004-01 | 4.15 |
| 2004-02 | 9.87 |
| 2004-03 | 3.24 |
| 2004-04 | -3.26 |
| 2004-05 | 4.11 |
| 2004-06 | -0.71 |
| 2004-07 | -2.8 |
| 2004-08 | -1.55 |
| 2004-09 | 3.32 |
| 2004-10 | 1.57 |
| 2004-11 | 1.62 |
| 2004-12 | 4.1 |
| 2005-01 | -4.45 |
| 2005-02 | -4.57 |
| 2005-03 | 0.17 |
| 2005-04 | 2.37 |
| 2005-05 | -1.31 |
| 2005-06 | -1.02 |
| 2005-07 | 0.13 |
| 2005-08 | 0.9 |
| 2005-09 | 0.17 |
| 2005-10 | 0 |
| 2005-11 | 2.43 |
| 2005-12 | 2.74 |
| 2006-01 | 0.89 |
| 2006-02 | -2.53 |
| 2006-03 | 4.44 |
| 2006-04 | 5.28 |
| 2006-05 | -2.06 |
| 2006-06 | 3.13 |
| 2006-07 | -0.41 |
| 2006-08 | 2.86 |
| 2006-09 | 1.45 |
| 2006-10 | -2.28 |
| 2006-11 | 2.52 |
| 2006-12 | 0.85 |
| 2007-01 | 1.91 |
| 2007-02 | -1.63 |
| 2007-03 | 2.6 |
| 2007-04 | 4.15 |
| 2007-05 | 2.64 |
| 2007-06 | -4.43 |
| 2007-07 | -8.16 |
| 2007-08 | 0.04 |
| 2007-09 | 1.24 |
| 2007-10 | 4.55 |
| 2007-11 | -5.35 |
| 2007-12 | -1.86 |
| 2008-01 | 0.74 |
| 2008-02 | -1.18 |
| 2008-03 | -0.22 |
| 2008-04 | 7.67 |
| 2008-05 | -2.05 |
| 2008-06 | -7.49 |
| 2008-07 | -1.04 |
| 2008-08 | 2.91 |
| 2008-09 | 0.11 |
| 2008-10 | -30.17 |
| 2008-11 | -13.42 |
| 2008-12 | 23.65 |
| 2009-01 | -32.91 |
| 2009-02 | -31.28 |
| 2009-03 | 27.29 |
| 2009-04 | 11.84 |
| 2009-05 | 36.89 |
| 2009-06 | -7.79 |
| 2009-07 | 5.47 |
| 2009-08 | 9.1 |
| 2009-09 | 1.9 |
| 2009-10 | -6.53 |
| 2009-11 | 7.1 |
| 2009-12 | 1.09 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 136.62 | 137.47 | 135.33 | 136.46 | — |
| 2025-10-14 | 136.4 | 140.3 | 136.4 | 139.87 | — |
| 2025-10-15 | 139.72 | 140.39 | 136.77 | 138.1 | — |
| 2025-10-16 | 137.09 | 137.51 | 133.21 | 133.61 | — |
| 2025-10-17 | 133.69 | 135.16 | 132.86 | 134.78 | — |
| 2025-10-20 | 135 | 135.86 | 134.11 | 135.43 | — |
| 2025-10-21 | 135.86 | 137.66 | 135 | 136.01 | — |
| 2025-10-22 | 136.1 | 136.59 | 133.61 | 135.63 | — |
| 2025-10-23 | 133.75 | 136.21 | 132.54 | 135.7 | — |
| 2025-10-24 | 135.31 | 135.48 | 133.29 | 133.62 | — |
| 2025-10-27 | 134.4 | 135.37 | 134.09 | 134.99 | — |
| 2025-10-28 | 134.51 | 135.12 | 133.89 | 134.37 | — |
| 2025-10-29 | 133.15 | 134.25 | 131.35 | 131.73 | — |
| 2025-10-30 | 132.27 | 134.15 | 131.97 | 132.44 | — |
| 2025-10-31 | 131.43 | 133.19 | 130.97 | 131.51 | — |
| 2025-11-03 | 130.86 | 130.86 | 127.85 | 130.64 | — |
| 2025-11-04 | 130.68 | 133.64 | 130.26 | 133.38 | — |
| 2025-11-05 | 133.47 | 134.5 | 133 | 133.75 | — |
| 2025-11-06 | 133.74 | 134.62 | 131.46 | 131.83 | — |
| 2025-11-07 | 131.75 | 132.47 | 130.5 | 132.24 | — |
| 2025-11-10 | 131.79 | 133.38 | 131.67 | 132.77 | — |
| 2025-11-11 | 132.71 | 133.93 | 132.25 | 132.31 | — |
| 2025-11-12 | 132.11 | 134.55 | 132.11 | 133.97 | — |
| 2025-11-13 | 134.2 | 134.92 | 132.63 | 133.16 | — |
| 2025-11-14 | 132.79 | 133.32 | 131.06 | 131.81 | — |
| 2025-11-17 | 131.52 | 132.63 | 130.5 | 131.43 | — |
| 2025-11-18 | 130.83 | 133 | 130.18 | 131.85 | — |
| 2025-11-19 | 131.36 | 132.21 | 129.42 | 130.74 | — |
| 2025-11-20 | 131.81 | 132.55 | 129.65 | 130.37 | — |
| 2025-11-21 | 130.93 | 133.91 | 130.62 | 132.42 | — |
| 2025-11-24 | 131.98 | 133.63 | 131.47 | 133.27 | — |
| 2025-11-25 | 134.19 | 135.71 | 134.17 | 135.37 | — |
| 2025-11-26 | 135.94 | 136.45 | 134.8 | 134.87 | — |
| 2025-11-28 | 134.71 | 136.07 | 133.69 | 134.73 | — |
| 2025-12-01 | 134.54 | 135.15 | 132.36 | 132.53 | — |
| 2025-12-02 | 133.45 | 133.45 | 130.99 | 131.15 | — |
| 2025-12-03 | 131.4 | 131.79 | 129.21 | 130.82 | — |
| 2025-12-04 | 130.29 | 132.02 | 130.27 | 130.82 | — |
| 2025-12-05 | 130.5 | 131.51 | 130.07 | 131.37 | — |
| 2025-12-08 | 131.35 | 133.75 | 131.09 | 133.02 | — |
| 2025-12-09 | 133.5 | 135.07 | 132.87 | 133.09 | — |
| 2025-12-10 | 133.6 | 135.62 | 133.57 | 134.91 | — |
| 2025-12-11 | 136.33 | 139.4 | 135.02 | 139.04 | — |
| 2025-12-12 | 139 | 140.26 | 138.87 | 139.46 | — |
| 2025-12-15 | 140.25 | 141.45 | 139.3 | 140.65 | — |
| 2025-12-16 | 140.94 | 141.49 | 139.65 | 140.74 | — |
| 2025-12-17 | 140.29 | 141.15 | 138.62 | 138.73 | — |
| 2025-12-18 | 138.11 | 140.13 | 137.28 | 138.53 | — |
| 2025-12-19 | 138.23 | 140.12 | 138.03 | 139.64 | — |
| 2025-12-22 | 139.34 | 144.33 | 138.97 | 142.53 | — |
| 2025-12-23 | 142.69 | 143.64 | 141.81 | 142.37 | — |
| 2025-12-24 | 141.5 | 144.44 | 141.5 | 143.5 | — |
| 2025-12-26 | 143.26 | 143.72 | 141.61 | 142.21 | — |
| 2025-12-29 | 142.43 | 142.43 | 140.58 | 141.76 | — |
| 2025-12-30 | 142.25 | 142.25 | 141.25 | 141.46 | — |
| 2025-12-31 | 140.07 | 141.41 | 139.81 | 139.86 | — |
| 2026-01-02 | 139.63 | 141.82 | 138.14 | 138.42 | — |
| 2026-01-05 | 136.43 | 142 | 136.01 | 140.63 | — |
| 2026-01-06 | 138.32 | 140.14 | 137.72 | 139.64 | — |
| 2026-01-07 | 139.44 | 140.43 | 138.48 | 139.76 | — |
| 2026-01-08 | 139.64 | 142.97 | 139.64 | 142.47 | — |
| 2026-01-09 | 142.02 | 142.97 | 141.81 | 141.95 | — |
| 2026-01-12 | 141.66 | 144.06 | 141.26 | 142.87 | — |
| 2026-01-13 | 143.39 | 143.93 | 141.32 | 141.93 | — |
| 2026-01-14 | 141.26 | 144.26 | 141.26 | 142.41 | — |
| 2026-01-15 | 142.7 | 143.94 | 139.5 | 139.82 | — |
| 2026-01-16 | 139.32 | 140.47 | 138.44 | 138.97 | — |
| 2026-01-20 | 137.9 | 139.97 | 136.83 | 137 | — |
| 2026-01-21 | 137.54 | 139.91 | 137.54 | 138.73 | — |
| 2026-01-22 | 138.66 | 139.79 | 137.06 | 138.31 | — |
| 2026-01-23 | 137.39 | 138.02 | 135.42 | 136.5 | — |
| 2026-01-26 | 137.08 | 139.69 | 136.99 | 138.08 | — |
| 2026-01-27 | 138.13 | 138.83 | 137.05 | 137.39 | — |
| 2026-01-28 | 136.91 | 138.8 | 136.63 | 138.55 | — |
| 2026-01-29 | 138.68 | 140.11 | 137.84 | 139.98 | — |
| 2026-01-30 | 138.94 | 140.55 | 138.57 | 140.22 | — |
| 2026-02-02 | 140.59 | 143.5 | 139.98 | 143.44 | — |
| 2026-02-03 | 142.51 | 145.64 | 142.31 | 143.65 | — |
| 2026-02-04 | 144.65 | 146.08 | 143.76 | 144.82 | — |
| 2026-02-05 | 149.17 | 152.71 | 146.85 | 146.95 | — |
| 2026-02-06 | 148.79 | 148.99 | 145.56 | 146.51 | — |
| 2026-02-09 | 145.15 | 146.25 | 140.77 | 141.42 | — |
| 2026-02-10 | 140.55 | 142.76 | 139.13 | 141.95 | — |
| 2026-02-11 | 142.51 | 144.71 | 141.63 | 143.93 | — |
| 2026-02-12 | 143.64 | 144.94 | 141.6 | 144.1 | — |
| 2026-02-13 | 143.22 | 145.95 | 143.15 | 144.25 | — |
| 2026-02-17 | 145.42 | 146.65 | 143.37 | 145.91 | — |
| 2026-02-18 | 145.93 | 147.31 | 142.41 | 143.6 | — |
| 2026-02-19 | 143.15 | 145.14 | 143.15 | 144.01 | — |
| 2026-02-20 | 144.79 | 145.78 | 142.98 | 144.39 | — |
| 2026-02-23 | 142.87 | 145.87 | 142.13 | 142.65 | — |
| 2026-02-24 | 143.73 | 143.97 | 141.44 | 142.29 | — |
| 2026-02-25 | 143.71 | 144.56 | 140.8 | 144.15 | — |
| 2026-02-26 | 145.09 | 146.87 | 145.03 | 146.08 | — |
| 2026-02-27 | 144.52 | 147.18 | 143.56 | 145.26 | — |
| 2026-03-02 | 144 | 147.18 | 143.73 | 146.33 | — |
| 2026-03-03 | 143.95 | 146.52 | 141.56 | 144.69 | — |
| 2026-03-04 | 144.65 | 145.47 | 143.52 | 144.75 | — |
| 2026-03-05 | 143.4 | 144.71 | 142.73 | 143.37 | — |
| 2026-03-06 | 143.22 | 143.22 | 138.85 | 142.18 | — |
| 2026-03-09 | 140.84 | 142.28 | 138.4 | 142.01 | — |
| 2026-03-10 | 142.35 | 145.46 | 140.51 | 142.91 | — |
| 2026-03-11 | 141.8 | 143.25 | 140.85 | 140.99 | — |
| 2026-03-12 | 139.46 | 141.03 | 138.5 | 138.77 | — |
| 2026-03-13 | 139.9 | 139.62 | 138.45 | 138.46 | — |
| 2026-03-16 | 139.38 | 141.45 | 138.65 | 139.82 | — |
| 2026-03-17 | 141 | 141.61 | 139.68 | 139.7 | — |
| 2026-03-18 | 138.74 | 139.46 | 137.33 | 137.62 | — |
| 2026-03-19 | 137.85 | 138.37 | 136.14 | 137.71 | — |
| 2026-03-20 | 137.68 | 137.84 | 135.74 | 136.8 | — |
| 2026-03-23 | 139.28 | 139.59 | 137.02 | 137.38 | — |
| 2026-03-24 | 136.91 | 139.24 | 136.29 | 138.58 | — |
| 2026-03-25 | 139.51 | 140.18 | 136.83 | 137.51 | — |
| 2026-03-26 | 137.67 | 139.39 | 137.27 | 138.8 | — |
| 2026-03-27 | 138.73 | 139.73 | 135.07 | 135.11 | — |
| 2026-03-30 | 135.73 | 137.9 | 135.43 | 136.45 | — |
| 2026-03-31 | 135.39 | 139.42 | 135.18 | 139.17 | — |
| 2026-04-01 | 139.5 | 141.46 | 139.18 | 140.43 | — |
| 2026-04-02 | 139.56 | 143.47 | 138.93 | 142.6 | — |
| 2026-04-06 | 141.87 | 143.8 | 141.87 | 143.36 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 136.62 | 137.47 | 135.33 | 136.46 | — |
| 2025-10-14 | 136.4 | 140.3 | 136.4 | 139.87 | — |
| 2025-10-15 | 139.72 | 140.39 | 136.77 | 138.1 | — |
| 2025-10-16 | 137.09 | 137.51 | 133.21 | 133.61 | — |
| 2025-10-17 | 133.69 | 135.16 | 132.86 | 134.78 | — |
| 2025-10-20 | 135 | 135.86 | 134.11 | 135.43 | — |
| 2025-10-21 | 135.86 | 137.66 | 135 | 136.01 | — |
| 2025-10-22 | 136.1 | 136.59 | 133.61 | 135.63 | — |
| 2025-10-23 | 133.75 | 136.21 | 132.54 | 135.7 | — |
| 2025-10-24 | 135.31 | 135.48 | 133.29 | 133.62 | — |
| 2025-10-27 | 134.4 | 135.37 | 134.09 | 134.99 | — |
| 2025-10-28 | 134.51 | 135.12 | 133.89 | 134.37 | — |
| 2025-10-29 | 133.15 | 134.25 | 131.35 | 131.73 | — |
| 2025-10-30 | 132.27 | 134.15 | 131.97 | 132.44 | — |
| 2025-10-31 | 131.43 | 133.19 | 130.97 | 131.51 | — |
| 2025-11-03 | 130.86 | 130.86 | 127.85 | 130.64 | — |
| 2025-11-04 | 130.68 | 133.64 | 130.26 | 133.38 | — |
| 2025-11-05 | 133.47 | 134.5 | 133 | 133.75 | — |
| 2025-11-06 | 133.74 | 134.62 | 131.46 | 131.83 | — |
| 2025-11-07 | 131.75 | 132.47 | 130.5 | 132.24 | — |
| 2025-11-10 | 131.79 | 133.38 | 131.67 | 132.77 | — |
| 2025-11-11 | 132.71 | 133.93 | 132.25 | 132.31 | — |
| 2025-11-12 | 132.11 | 134.55 | 132.11 | 133.97 | — |
| 2025-11-13 | 134.2 | 134.92 | 132.63 | 133.16 | — |
| 2025-11-14 | 132.79 | 133.32 | 131.06 | 131.81 | — |
| 2025-11-17 | 131.52 | 132.63 | 130.5 | 131.43 | — |
| 2025-11-18 | 130.83 | 133 | 130.18 | 131.85 | — |
| 2025-11-19 | 131.36 | 132.21 | 129.42 | 130.74 | — |
| 2025-11-20 | 131.81 | 132.55 | 129.65 | 130.37 | — |
| 2025-11-21 | 130.93 | 133.91 | 130.62 | 132.42 | — |
| 2025-11-24 | 131.98 | 133.63 | 131.47 | 133.27 | — |
| 2025-11-25 | 134.19 | 135.71 | 134.17 | 135.37 | — |
| 2025-11-26 | 135.94 | 136.45 | 134.8 | 134.87 | — |
| 2025-11-28 | 134.71 | 136.07 | 133.69 | 134.73 | — |
| 2025-12-01 | 134.54 | 135.15 | 132.36 | 132.53 | — |
| 2025-12-02 | 133.45 | 133.45 | 130.99 | 131.15 | — |
| 2025-12-03 | 131.4 | 131.79 | 129.21 | 130.82 | — |
| 2025-12-04 | 130.29 | 132.02 | 130.27 | 130.82 | — |
| 2025-12-05 | 130.5 | 131.51 | 130.07 | 131.37 | — |
| 2025-12-08 | 131.35 | 133.75 | 131.09 | 133.02 | — |
| 2025-12-09 | 133.5 | 135.07 | 132.87 | 133.09 | — |
| 2025-12-10 | 133.6 | 135.62 | 133.57 | 134.91 | — |
| 2025-12-11 | 136.33 | 139.4 | 135.02 | 139.04 | — |
| 2025-12-12 | 139 | 140.26 | 138.87 | 139.46 | — |
| 2025-12-15 | 140.25 | 141.45 | 139.3 | 140.65 | — |
| 2025-12-16 | 140.94 | 141.49 | 139.65 | 140.74 | — |
| 2025-12-17 | 140.29 | 141.15 | 138.62 | 138.73 | — |
| 2025-12-18 | 138.11 | 140.13 | 137.28 | 138.53 | — |
| 2025-12-19 | 138.23 | 140.12 | 138.03 | 139.64 | — |
| 2025-12-22 | 139.34 | 144.33 | 138.97 | 142.53 | — |
| 2025-12-23 | 142.69 | 143.64 | 141.81 | 142.37 | — |
| 2025-12-24 | 141.5 | 144.44 | 141.5 | 143.5 | — |
| 2025-12-26 | 143.26 | 143.72 | 141.61 | 142.21 | — |
| 2025-12-29 | 142.43 | 142.43 | 140.58 | 141.76 | — |
| 2025-12-30 | 142.25 | 142.25 | 141.25 | 141.46 | — |
| 2025-12-31 | 140.07 | 141.41 | 139.81 | 139.86 | — |
| 2026-01-02 | 139.63 | 141.82 | 138.14 | 138.42 | — |
| 2026-01-05 | 136.43 | 142 | 136.01 | 140.63 | — |
| 2026-01-06 | 138.32 | 140.14 | 137.72 | 139.64 | — |
| 2026-01-07 | 139.44 | 140.43 | 138.48 | 139.76 | — |
| 2026-01-08 | 139.64 | 142.97 | 139.64 | 142.47 | — |
| 2026-01-09 | 142.02 | 142.97 | 141.81 | 141.95 | — |
| 2026-01-12 | 141.66 | 144.06 | 141.26 | 142.87 | — |
| 2026-01-13 | 143.39 | 143.93 | 141.32 | 141.93 | — |
| 2026-01-14 | 141.26 | 144.26 | 141.26 | 142.41 | — |
| 2026-01-15 | 142.7 | 143.94 | 139.5 | 139.82 | — |
| 2026-01-16 | 139.32 | 140.47 | 138.44 | 138.97 | — |
| 2026-01-20 | 137.9 | 139.97 | 136.83 | 137 | — |
| 2026-01-21 | 137.54 | 139.91 | 137.54 | 138.73 | — |
| 2026-01-22 | 138.66 | 139.79 | 137.06 | 138.31 | — |
| 2026-01-23 | 137.39 | 138.02 | 135.42 | 136.5 | — |
| 2026-01-26 | 137.08 | 139.69 | 136.99 | 138.08 | — |
| 2026-01-27 | 138.13 | 138.83 | 137.05 | 137.39 | — |
| 2026-01-28 | 136.91 | 138.8 | 136.63 | 138.55 | — |
| 2026-01-29 | 138.68 | 140.11 | 137.84 | 139.98 | — |
| 2026-01-30 | 138.94 | 140.55 | 138.57 | 140.22 | — |
| 2026-02-02 | 140.59 | 143.5 | 139.98 | 143.44 | — |
| 2026-02-03 | 142.51 | 145.64 | 142.31 | 143.65 | — |
| 2026-02-04 | 144.65 | 146.08 | 143.76 | 144.82 | — |
| 2026-02-05 | 149.17 | 152.71 | 146.85 | 146.95 | — |
| 2026-02-06 | 148.79 | 148.99 | 145.56 | 146.51 | — |
| 2026-02-09 | 145.15 | 146.25 | 140.77 | 141.42 | — |
| 2026-02-10 | 140.55 | 142.76 | 139.13 | 141.95 | — |
| 2026-02-11 | 142.51 | 144.71 | 141.63 | 143.93 | — |
| 2026-02-12 | 143.64 | 144.94 | 141.6 | 144.1 | — |
| 2026-02-13 | 143.22 | 145.95 | 143.15 | 144.25 | — |
| 2026-02-17 | 145.42 | 146.65 | 143.37 | 145.91 | — |
| 2026-02-18 | 145.93 | 147.31 | 142.41 | 143.6 | — |
| 2026-02-19 | 143.15 | 145.14 | 143.15 | 144.01 | — |
| 2026-02-20 | 144.79 | 145.78 | 142.98 | 144.39 | — |
| 2026-02-23 | 142.87 | 145.87 | 142.13 | 142.65 | — |
| 2026-02-24 | 143.73 | 143.97 | 141.44 | 142.29 | — |
| 2026-02-25 | 143.71 | 144.56 | 140.8 | 144.15 | — |
| 2026-02-26 | 145.09 | 146.87 | 145.03 | 146.08 | — |
| 2026-02-27 | 144.52 | 147.18 | 143.56 | 145.26 | — |
| 2026-03-02 | 144 | 147.18 | 143.73 | 146.33 | — |
| 2026-03-03 | 143.95 | 146.52 | 141.56 | 144.69 | — |
| 2026-03-04 | 144.65 | 145.47 | 143.52 | 144.75 | — |
| 2026-03-05 | 143.4 | 144.71 | 142.73 | 143.37 | — |
| 2026-03-06 | 143.22 | 143.22 | 138.85 | 142.18 | — |
| 2026-03-09 | 140.84 | 142.28 | 138.4 | 142.01 | — |
| 2026-03-10 | 142.35 | 145.46 | 140.51 | 142.91 | — |
| 2026-03-11 | 141.8 | 143.25 | 140.85 | 140.99 | — |
| 2026-03-12 | 139.46 | 141.03 | 138.5 | 138.77 | — |
| 2026-03-13 | 139.9 | 139.62 | 138.45 | 138.46 | — |
| 2026-03-16 | 139.38 | 141.45 | 138.65 | 139.82 | — |
| 2026-03-17 | 141 | 141.61 | 139.68 | 139.7 | — |
| 2026-03-18 | 138.74 | 139.46 | 137.33 | 137.62 | — |
| 2026-03-19 | 137.85 | 138.37 | 136.14 | 137.71 | — |
| 2026-03-20 | 137.68 | 137.84 | 135.74 | 136.8 | — |
| 2026-03-23 | 139.28 | 139.59 | 137.02 | 137.38 | — |
| 2026-03-24 | 136.91 | 139.24 | 136.29 | 138.58 | — |
| 2026-03-25 | 139.51 | 140.18 | 136.83 | 137.51 | — |
| 2026-03-26 | 137.67 | 139.39 | 137.27 | 138.8 | — |
| 2026-03-27 | 138.73 | 139.73 | 135.07 | 135.11 | — |
| 2026-03-30 | 135.73 | 137.9 | 135.43 | 136.45 | — |
| 2026-03-31 | 135.39 | 139.42 | 135.18 | 139.17 | — |
| 2026-04-01 | 139.5 | 141.46 | 139.18 | 140.43 | — |
| 2026-04-02 | 139.56 | 143.47 | 138.93 | 142.6 | — |
| 2026-04-06 | 141.87 | 143.8 | 141.87 | 143.36 | — |
