GL/PD
Globe Life Inc. 4.25% Junior Subordinated Debentures due 2061
stockNYSEStructured Product
At CloseOct 2, 2026
14.21USD0.000%(0.00)14,474
After-hoursOct 5, 2026 4:10:30 PM EDT
14.33USD0.000%(0.00)
GL/PD Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 14.52 | 14.66 | 14.15 | 14.21 | -1.932% | 35,576 | 0.000% |
| 2026-10-01 | 14.38 | 14.51 | 14.25 | 14.49 | +0.765% | 36,223 | -1.932% |
| 2026-09-30 | 14.54 | 14.55 | 14.26 | 14.38 | -0.139% | 26,421 | -1.182% |
| 2026-09-29 | 14.64 | 14.64 | 14.36 | 14.40 | -1.369% | 8,107 | -1.319% |
| 2026-09-28 | 14.45 | 14.62 | 14.34 | 14.60 | +0.217% | 12,820 | -2.671% |
| 2026-09-25 | 14.50 | 14.61 | 14.48 | 14.57 | +0.679% | 9,421 | -2.459% |
| 2026-09-24 | 14.61 | 14.64 | 14.46 | 14.47 | -0.516% | 23,110 | -1.797% |
| 2026-09-23 | 14.67 | 14.67 | 14.50 | 14.54 | -0.987% | 7,533 | -2.303% |
| 2026-09-22 | 14.68 | 14.70 | 14.61 | 14.69 | +0.136% | 6,655 | -3.268% |
| 2026-09-21 | 14.82 | 14.82 | 14.63 | 14.67 | 0.000% | 8,324 | -3.136% |
| 2026-09-18 | 14.67 | 14.80 | 14.60 | 14.67 | +0.245% | 8,755 | -3.136% |
| 2026-09-17 | 14.66 | 14.80 | 14.63 | 14.63 | -0.074% | 19,401 | -2.898% |
| 2026-09-16 | 14.59 | 14.82 | 14.57 | 14.64 | +0.171% | 9,021 | -2.970% |
| 2026-09-15 | 14.72 | 14.74 | 14.56 | 14.62 | +0.137% | 14,021 | -2.804% |
| 2026-09-14 | 14.66 | 14.76 | 14.56 | 14.60 | +0.069% | 20,986 | -2.671% |
| 2026-09-11 | 14.60 | 14.85 | 14.56 | 14.59 | +0.206% | 8,986 | -2.605% |
| 2026-09-10 | 14.70 | 14.83 | 14.55 | 14.56 | -0.885% | 11,798 | -2.404% |
| 2026-09-09 | 14.75 | 14.78 | 14.53 | 14.69 | +0.273% | 10,976 | -3.268% |
| 2026-09-08 | 14.61 | 14.65 | 14.54 | 14.65 | +0.274% | 25,741 | -3.003% |
| 2026-09-04 | 14.70 | 14.89 | 14.48 | 14.61 | -0.680% | 18,270 | -2.738% |
| 2026-09-03 | 14.76 | 14.81 | 14.65 | 14.71 | -0.271% | 14,329 | -3.399% |
| 2026-09-02 | 14.75 | 14.82 | 14.74 | 14.75 | 0.000% | 19,624 | -3.661% |
| 2026-09-01 | 14.99 | 15.00 | 14.75 | 14.75 | -2.704% | 21,198 | -3.661% |
| 2026-08-31 | 15.19 | 15.28 | 15.09 | 15.16 | -0.394% | 17,627 | -6.266% |
| 2026-08-28 | 15.29 | 15.31 | 15.20 | 15.22 | -0.393% | 14,166 | -6.636% |
| 2026-08-27 | 15.33 | 15.33 | 15.26 | 15.28 | +0.065% | 6,607 | -7.003% |
| 2026-08-26 | 15.30 | 15.31 | 15.17 | 15.27 | +0.659% | 11,459 | -6.942% |
| 2026-08-25 | 15.10 | 15.28 | 15.10 | 15.17 | +0.898% | 14,497 | -6.328% |
| 2026-08-24 | 15.04 | 15.05 | 15.00 | 15.04 | +0.100% | 9,529 | -5.487% |
| 2026-08-21 | 15.17 | 15.33 | 15.01 | 15.02 | -1.249% | 17,032 | -5.393% |
| 2026-08-20 | 15.11 | 15.22 | 15.11 | 15.21 | +0.529% | 6,066 | -6.575% |
| 2026-08-19 | 15.12 | 15.31 | 15.10 | 15.13 | +0.079% | 8,231 | -6.081% |
| 2026-08-18 | 15.18 | 15.22 | 15.11 | 15.12 | -0.376% | 9,163 | -6.006% |
| 2026-08-17 | 15.32 | 15.32 | 15.17 | 15.18 | -0.556% | 8,691 | -6.360% |
| 2026-08-14 | 15.25 | 15.32 | 15.24 | 15.26 | -0.065% | 4,449 | -6.881% |
| 2026-08-13 | 15.35 | 15.35 | 15.25 | 15.27 | +0.263% | 77,368 | -6.942% |
| 2026-08-12 | 15.38 | 15.38 | 15.22 | 15.23 | -0.164% | 9,683 | -6.697% |
| 2026-08-11 | 15.21 | 15.31 | 15.21 | 15.26 | -0.164% | 5,290 | -6.850% |
| 2026-08-10 | 15.36 | 15.42 | 15.28 | 15.28 | +0.065% | 9,033 | -7.003% |
| 2026-08-07 | 15.32 | 15.38 | 15.27 | 15.27 | -0.326% | 4,222 | -6.942% |
| 2026-08-06 | 15.39 | 15.40 | 15.30 | 15.32 | -0.455% | 10,531 | -7.245% |
| 2026-08-05 | 15.42 | 15.42 | 15.38 | 15.39 | -0.071% | 6,234 | -7.667% |
| 2026-08-04 | 15.42 | 15.42 | 15.39 | 15.40 | -0.123% | 8,079 | -7.733% |
| 2026-08-03 | 15.39 | 15.43 | 15.36 | 15.42 | -0.065% | 11,568 | -7.847% |
| 2026-07-31 | 15.36 | 15.52 | 15.33 | 15.43 | +0.456% | 33,101 | -7.907% |
| 2026-07-30 | 15.42 | 15.45 | 15.36 | 15.36 | -0.389% | 12,754 | -7.487% |
| 2026-07-29 | 15.59 | 15.59 | 15.42 | 15.42 | -1.026% | 19,243 | -7.847% |
| 2026-07-28 | 15.59 | 15.59 | 15.48 | 15.58 | +0.515% | 7,224 | -8.793% |
| 2026-07-27 | 15.57 | 15.57 | 15.47 | 15.50 | -0.064% | 15,180 | -8.323% |
| 2026-07-24 | 15.54 | 15.58 | 15.47 | 15.51 | +0.259% | 19,039 | -8.382% |
| 2026-07-23 | 15.37 | 15.48 | 15.37 | 15.47 | -0.129% | 27,551 | -8.145% |
| 2026-07-22 | 15.29 | 15.49 | 15.21 | 15.49 | +1.251% | 27,679 | -8.263% |
| 2026-07-21 | 15.17 | 15.31 | 15.17 | 15.30 | +0.649% | 32,843 | -7.116% |
| 2026-07-20 | 15.26 | 15.28 | 15.17 | 15.20 | -0.131% | 14,641 | -6.513% |
| 2026-07-17 | 15.20 | 15.30 | 15.18 | 15.22 | -0.847% | 31,841 | -6.636% |
| 2026-07-16 | 15.37 | 15.40 | 15.30 | 15.35 | -0.583% | 12,496 | -7.427% |
| 2026-07-15 | 15.33 | 15.45 | 15.18 | 15.44 | +1.246% | 53,233 | -7.966% |
| 2026-07-14 | 15.24 | 15.29 | 15.18 | 15.25 | +0.066% | 5,232 | -6.820% |
| 2026-07-13 | 15.17 | 15.30 | 15.17 | 15.24 | -0.066% | 7,473 | -6.759% |
| 2026-07-10 | 15.17 | 15.26 | 15.17 | 15.25 | -0.066% | 11,871 | -6.820% |
| 2026-07-09 | 15.14 | 15.26 | 15.10 | 15.26 | +0.793% | 18,756 | -6.881% |
| 2026-07-08 | 15.11 | 15.15 | 15.07 | 15.14 | -0.066% | 9,923 | -6.143% |
| 2026-07-07 | 15.14 | 15.20 | 15.10 | 15.15 | -0.460% | 14,055 | -6.205% |
| 2026-07-06 | 15.15 | 15.23 | 15.11 | 15.22 | +0.528% | 19,086 | -6.636% |
| 2026-07-02 | 15.19 | 15.27 | 15.05 | 15.14 | -0.656% | 27,459 | -6.143% |
| 2026-07-01 | 15.20 | 15.40 | 15.16 | 15.24 | +0.263% | 24,110 | -6.759% |
| 2026-06-30 | 15.16 | 15.20 | 15.08 | 15.20 | 0.000% | 98,956 | -6.513% |
| 2026-06-29 | 15.14 | 15.23 | 15.05 | 15.20 | +0.863% | 25,336 | -6.513% |
| 2026-06-26 | 15.11 | 15.11 | 14.95 | 15.07 | -0.528% | 34,886 | -5.707% |
| 2026-06-25 | 15.32 | 15.32 | 14.99 | 15.15 | -1.110% | 33,548 | -6.205% |
| 2026-06-24 | 15.30 | 15.38 | 15.16 | 15.32 | +0.393% | 19,238 | -7.245% |
| 2026-06-23 | 15.37 | 15.37 | 15.20 | 15.26 | -0.909% | 13,774 | -6.881% |
| 2026-06-22 | 15.46 | 15.55 | 15.30 | 15.40 | -0.965% | 12,555 | -7.727% |
| 2026-06-18 | 15.56 | 15.60 | 15.43 | 15.55 | 0.000% | 13,014 | -8.617% |
| 2026-06-17 | 15.60 | 15.64 | 15.50 | 15.55 | -0.321% | 15,329 | -8.617% |
| 2026-06-16 | 15.46 | 15.62 | 15.46 | 15.60 | +0.386% | 2,629 | -8.910% |
| 2026-06-15 | 15.80 | 15.80 | 15.48 | 15.54 | -0.639% | 26,356 | -8.559% |
| 2026-06-12 | 15.65 | 15.65 | 15.57 | 15.64 | -0.128% | 7,019 | -9.143% |
| 2026-06-11 | 15.41 | 15.71 | 15.25 | 15.66 | +1.163% | 2,614,100 | -9.259% |
| 2026-06-10 | 15.51 | 15.57 | 15.43 | 15.48 | -0.129% | 8,126 | -8.204% |
| 2026-06-09 | 15.39 | 15.50 | 15.35 | 15.50 | +0.194% | 12,410 | -8.323% |
| 2026-06-08 | 15.44 | 15.62 | 15.36 | 15.47 | +0.194% | 8,687 | -8.145% |
| 2026-06-05 | 15.40 | 15.47 | 15.37 | 15.44 | -0.065% | 10,218 | -7.966% |
| 2026-06-04 | 15.36 | 15.61 | 15.36 | 15.45 | +0.455% | 2,838 | -8.026% |
| 2026-06-03 | 15.37 | 15.50 | 15.35 | 15.38 | -0.774% | 10,002 | -7.607% |
| 2026-06-02 | 15.29 | 15.50 | 15.29 | 15.50 | +0.584% | 10,537 | -8.323% |
| 2026-06-01 | 15.50 | 15.50 | 15.37 | 15.41 | -1.344% | 10,993 | -7.787% |
| 2026-05-29 | 15.80 | 15.84 | 15.56 | 15.62 | -1.139% | 22,372 | -9.027% |
| 2026-05-28 | 15.75 | 15.80 | 15.75 | 15.80 | +0.509% | 5,578 | -10.063% |
| 2026-05-27 | 15.65 | 15.76 | 15.65 | 15.72 | -0.127% | 8,580 | -9.606% |
| 2026-05-26 | 15.76 | 15.81 | 15.68 | 15.74 | +0.319% | 6,472 | -9.720% |
| 2026-05-22 | 15.67 | 15.72 | 15.61 | 15.69 | +0.965% | 9,390 | -9.433% |
| 2026-05-21 | 15.61 | 15.70 | 15.51 | 15.54 | -0.480% | 9,081 | -8.559% |
| 2026-05-20 | 15.63 | 15.63 | 15.62 | 15.62 | +0.742% | 1,546 | -8.998% |
| 2026-05-19 | 15.66 | 15.72 | 15.50 | 15.50 | -1.242% | 7,213 | -8.323% |
| 2026-05-18 | 15.75 | 15.80 | 15.64 | 15.70 | -0.286% | 7,712 | -9.462% |
| 2026-05-15 | 15.78 | 15.80 | 15.74 | 15.74 | -0.819% | 5,937 | -9.720% |
| 2026-05-14 | 15.89 | 15.89 | 15.80 | 15.87 | -0.126% | 7,593 | -10.460% |
| 2026-05-13 | 15.91 | 15.98 | 15.88 | 15.89 | -0.126% | 6,093 | -10.573% |
| 2026-05-12 | 15.95 | 16.01 | 15.90 | 15.91 | -0.810% | 3,811 | -10.686% |
| 2026-05-11 | 16.04 | 16.09 | 16.02 | 16.04 | +0.375% | 5,234 | -11.409% |
| 2026-05-08 | 15.97 | 16.06 | 15.96 | 15.98 | +0.031% | 6,257 | -11.076% |
| 2026-05-07 | 16.10 | 16.10 | 15.97 | 15.97 | -0.156% | 7,664 | -11.049% |
| 2026-05-06 | 15.90 | 16.04 | 15.90 | 16.00 | +0.313% | 6,413 | -11.187% |
| 2026-05-05 | 15.99 | 16.06 | 15.93 | 15.95 | +0.314% | 5,624 | -10.909% |
| 2026-05-04 | 16.06 | 16.06 | 15.77 | 15.90 | +0.126% | 7,917 | -10.629% |
| 2026-05-01 | 15.95 | 16.06 | 15.84 | 15.88 | -0.626% | 6,409 | -10.516% |
| 2026-04-30 | 15.77 | 16.00 | 15.75 | 15.98 | +1.460% | 7,500 | -11.076% |
| 2026-04-29 | 15.84 | 16.10 | 15.75 | 15.75 | -0.568% | 12,136 | -9.778% |
| 2026-04-28 | 16.01 | 16.08 | 15.84 | 15.84 | -1.062% | 9,138 | -10.290% |
| 2026-04-27 | 16.03 | 16.09 | 16.01 | 16.01 | -0.125% | 7,180 | -11.243% |
| 2026-04-24 | 16.13 | 16.35 | 16.03 | 16.03 | -0.125% | 7,863 | -11.354% |
| 2026-04-23 | 16.04 | 16.20 | 16.04 | 16.05 | -0.249% | 13,107 | -11.464% |
| 2026-04-22 | 16.05 | 16.27 | 16.05 | 16.09 | +0.062% | 6,123 | -11.684% |
| 2026-04-21 | 16.24 | 16.24 | 16.03 | 16.08 | -1.016% | 10,063 | -11.629% |
| 2026-04-20 | 16.25 | 16.26 | 16.16 | 16.25 | +0.589% | 6,334 | -12.527% |
| 2026-04-17 | 16.17 | 16.44 | 16.15 | 16.15 | +0.435% | 3,323 | -12.012% |
| 2026-04-16 | 16.29 | 16.37 | 16.08 | 16.08 | -0.741% | 9,851 | -11.629% |
| 2026-04-15 | 16.26 | 16.30 | 16.12 | 16.20 | +0.062% | 12,410 | -12.284% |
| 2026-04-14 | 16.15 | 16.20 | 16.11 | 16.19 | +0.248% | 13,834 | -12.230% |
| 2026-04-13 | 16.27 | 16.27 | 16.09 | 16.15 | -0.799% | 15,309 | -12.012% |
| 2026-04-10 | 16.25 | 16.29 | 16.05 | 16.28 | -0.061% | 3,176 | -12.715% |
| 2026-04-09 | 16.15 | 16.30 | 16.06 | 16.29 | +0.867% | 19,359 | -12.769% |
| 2026-04-08 | 16.20 | 16.20 | 16.00 | 16.15 | +0.186% | 21,488 | -12.012% |
| 2026-04-07 | 15.96 | 16.13 | 15.94 | 16.12 | +0.687% | 14,149 | -11.849% |
| 2026-04-06 | 15.82 | 16.01 | 15.82 | 16.01 | +1.201% | 11,038 | -11.243% |
| 2026-04-02 | 15.53 | 15.85 | 15.53 | 15.82 | +1.802% | 21,861 | -10.177% |
| 2026-04-01 | 15.40 | 15.77 | 15.40 | 15.54 | +0.909% | 17,030 | -8.559% |
| 2026-03-31 | 15.50 | 15.75 | 15.25 | 15.40 | -0.965% | 61,314 | -7.727% |
| 2026-03-30 | 15.77 | 15.90 | 15.50 | 15.55 | -0.257% | 6,745 | -8.617% |
| 2026-03-27 | 15.70 | 15.82 | 15.50 | 15.59 | -0.701% | 5,905 | -8.852% |
| 2026-03-26 | 15.77 | 16.12 | 15.70 | 15.70 | -1.320% | 3,527 | -9.490% |
| 2026-03-25 | 15.89 | 15.91 | 15.86 | 15.91 | +1.016% | 6,252 | -10.685% |
| 2026-03-24 | 15.89 | 15.89 | 15.75 | 15.75 | -0.631% | 4,516 | -9.778% |
| 2026-03-23 | 15.65 | 16.04 | 15.65 | 15.85 | +1.603% | 5,216 | -10.347% |
| 2026-03-20 | 15.70 | 15.98 | 15.53 | 15.60 | -1.266% | 15,395 | -8.910% |
| 2026-03-19 | 15.80 | 15.91 | 15.75 | 15.80 | -0.940% | 6,062 | -10.063% |
| 2026-03-18 | 15.88 | 15.97 | 15.77 | 15.95 | -0.747% | 5,679 | -10.909% |
| 2026-03-17 | 15.98 | 16.20 | 15.87 | 16.07 | +1.260% | 6,904 | -11.574% |
| 2026-03-16 | 15.87 | 16.13 | 15.60 | 15.87 | 0.000% | 19,433 | -10.460% |
| 2026-03-13 | 16.21 | 16.21 | 15.35 | 15.87 | -1.306% | 12,866 | -10.460% |
| 2026-03-12 | 16.15 | 16.18 | 16.05 | 16.08 | -1.107% | 9,375 | -11.629% |
| 2026-03-11 | 16.20 | 16.41 | 16.20 | 16.26 | -0.368% | 5,737 | -12.608% |
| 2026-03-10 | 16.26 | 16.46 | 16.16 | 16.32 | -0.183% | 6,469 | -12.929% |
| 2026-03-09 | 16.40 | 16.40 | 16.13 | 16.35 | -0.305% | 19,639 | -13.089% |
| 2026-03-06 | 16.64 | 16.64 | 16.40 | 16.40 | -1.442% | 6,904 | -13.354% |
| 2026-03-05 | 16.76 | 16.88 | 16.64 | 16.64 | -1.070% | 9,491 | -14.603% |
| 2026-03-04 | 16.95 | 16.95 | 16.63 | 16.82 | -0.178% | 5,890 | -15.517% |
| 2026-03-03 | 16.80 | 16.86 | 16.79 | 16.85 | -0.707% | 4,964 | -15.668% |
| 2026-03-02 | 16.87 | 17.05 | 16.87 | 16.97 | +0.177% | 6,861 | -16.264% |
| 2026-02-27 | 17.10 | 17.12 | 16.82 | 16.94 | -1.968% | 58,898 | -16.116% |
| 2026-02-26 | 17.13 | 17.32 | 17.13 | 17.28 | 0.000% | 2,954 | -17.766% |
| 2026-02-25 | 17.28 | 17.29 | 17.13 | 17.28 | -0.058% | 10,439 | -17.766% |
| 2026-02-24 | 17.12 | 17.30 | 17.12 | 17.29 | +0.290% | 8,834 | -17.814% |
| 2026-02-23 | 17.20 | 17.27 | 17.16 | 17.24 | -0.058% | 4,364 | -17.575% |
| 2026-02-20 | 17.16 | 17.31 | 17.14 | 17.25 | -0.231% | 9,025 | -17.623% |
| 2026-02-19 | 17.12 | 17.29 | 17.12 | 17.29 | +0.758% | 2,213 | -17.814% |
| 2026-02-18 | 17.07 | 17.34 | 17.05 | 17.16 | -0.291% | 10,465 | -17.191% |
| 2026-02-17 | 17.14 | 17.21 | 17.02 | 17.21 | +0.998% | 14,163 | -17.432% |
| 2026-02-13 | 17.02 | 17.15 | 17.02 | 17.04 | -0.036% | 2,243 | -16.608% |
| 2026-02-12 | 17.13 | 17.13 | 17.02 | 17.05 | -0.022% | 2,752 | -16.638% |
| 2026-02-11 | 16.98 | 17.11 | 16.98 | 17.05 | +0.294% | 4,980 | -16.657% |
| 2026-02-10 | 16.96 | 17.10 | 16.96 | 17.00 | +0.177% | 15,388 | -16.412% |
| 2026-02-09 | 17.10 | 17.10 | 16.97 | 16.97 | -0.934% | 5,206 | -16.264% |
| 2026-02-06 | 16.91 | 17.13 | 16.85 | 17.13 | +1.361% | 22,493 | -17.046% |
| 2026-02-05 | 16.91 | 17.03 | 16.90 | 16.90 | -0.118% | 8,930 | -15.917% |
| 2026-02-04 | 17.12 | 17.17 | 16.92 | 16.92 | -1.168% | 9,089 | -16.017% |
| 2026-02-03 | 17.13 | 17.20 | 17.12 | 17.12 | -0.407% | 6,052 | -16.998% |
| 2026-02-02 | 17.15 | 17.20 | 17.07 | 17.19 | +0.233% | 6,174 | -17.336% |
| 2026-01-30 | 17.12 | 17.20 | 17.01 | 17.15 | +0.823% | 15,628 | -17.143% |
| 2026-01-29 | 17.17 | 17.17 | 17.01 | 17.01 | -0.351% | 8,946 | -16.461% |
| 2026-01-28 | 17.20 | 17.20 | 17.07 | 17.07 | -0.280% | 4,736 | -16.755% |
| 2026-01-27 | 17.21 | 17.21 | 17.07 | 17.12 | +0.046% | 44,704 | -16.987% |
| 2026-01-26 | 17.10 | 17.18 | 17.07 | 17.11 | +0.293% | 11,888 | -16.949% |
| 2026-01-23 | 17.22 | 17.22 | 17.06 | 17.06 | -0.350% | 11,696 | -16.706% |
| 2026-01-22 | 17.15 | 17.20 | 17.05 | 17.12 | -0.175% | 12,253 | -16.998% |
| 2026-01-21 | 17.05 | 17.20 | 17.05 | 17.15 | +0.058% | 8,657 | -17.143% |
| 2026-01-20 | 17.17 | 17.17 | 17.02 | 17.14 | -0.175% | 14,586 | -17.095% |
| 2026-01-16 | 17.16 | 17.26 | 17.16 | 17.17 | -0.174% | 8,119 | -17.239% |
| 2026-01-15 | 17.24 | 17.24 | 17.15 | 17.20 | +0.174% | 6,901 | -17.384% |
| 2026-01-14 | 17.23 | 17.23 | 17.00 | 17.17 | -0.405% | 15,818 | -17.240% |
| 2026-01-13 | 17.15 | 17.28 | 17.10 | 17.24 | +0.525% | 10,513 | -17.575% |
| 2026-01-12 | 17.15 | 17.20 | 17.11 | 17.15 | -0.291% | 16,129 | -17.143% |
| 2026-01-09 | 16.83 | 17.20 | 16.65 | 17.20 | +2.994% | 61,415 | -17.384% |
| 2026-01-08 | 16.84 | 16.85 | 16.70 | 16.70 | -0.654% | 30,013 | -14.910% |
| 2026-01-07 | 16.95 | 16.95 | 16.80 | 16.81 | +0.298% | 2,849 | -15.467% |
| 2026-01-06 | 16.82 | 16.90 | 16.76 | 16.76 | -0.416% | 2,901 | -15.215% |
| 2026-01-05 | 16.83 | 16.96 | 16.83 | 16.83 | -0.414% | 12,537 | -15.567% |
| 2026-01-02 | 16.77 | 16.99 | 16.77 | 16.90 | +0.896% | 2,927 | -15.917% |
| 2025-12-31 | 16.89 | 16.89 | 16.70 | 16.75 | -0.829% | 21,328 | -15.164% |
| 2025-12-30 | 16.89 | 16.90 | 16.88 | 16.89 | -0.177% | 3,279 | -15.867% |
| 2025-12-29 | 16.88 | 16.94 | 16.86 | 16.92 | -0.236% | 5,248 | -16.017% |
| 2025-12-26 | 16.92 | 17.01 | 16.88 | 16.96 | +0.533% | 6,140 | -16.215% |
| 2025-12-24 | 16.87 | 16.91 | 16.87 | 16.87 | -0.059% | 2,643 | -15.768% |
| 2025-12-23 | 16.87 | 16.88 | 16.87 | 16.88 | 0.000% | 9,544 | -15.818% |
| 2025-12-22 | 16.90 | 16.92 | 16.87 | 16.88 | +0.059% | 7,248 | -15.818% |
| 2025-12-19 | 16.75 | 16.90 | 16.75 | 16.87 | +0.119% | 4,806 | -15.768% |
| 2025-12-18 | 16.84 | 16.85 | 16.80 | 16.85 | +0.074% | 12,202 | -15.668% |
| 2025-12-17 | 16.81 | 16.84 | 16.81 | 16.84 | -0.193% | 3,204 | -15.605% |
| 2025-12-16 | 16.80 | 16.87 | 16.80 | 16.87 | +0.059% | 4,818 | -15.768% |
| 2025-12-15 | 16.78 | 16.94 | 16.78 | 16.86 | -0.047% | 7,040 | -15.718% |
| 2025-12-12 | 16.96 | 16.96 | 16.82 | 16.87 | -0.425% | 6,243 | -15.758% |
| 2025-12-11 | 16.71 | 16.94 | 16.71 | 16.94 | +0.833% | 5,682 | -16.116% |
| 2025-12-10 | 16.70 | 16.87 | 16.63 | 16.80 | +0.901% | 10,610 | -15.417% |
| 2025-12-09 | 16.71 | 16.71 | 16.61 | 16.65 | +0.056% | 10,187 | -14.655% |
| 2025-12-08 | 16.62 | 16.70 | 16.62 | 16.64 | -0.176% | 6,854 | -14.607% |
| 2025-12-05 | 16.71 | 16.71 | 16.61 | 16.67 | +0.301% | 6,393 | -14.757% |
| 2025-12-04 | 16.73 | 16.73 | 16.62 | 16.62 | -0.231% | 20,249 | -14.501% |
| 2025-12-03 | 16.58 | 16.66 | 16.58 | 16.66 | +0.112% | 3,252 | -14.698% |
| 2025-12-02 | 16.61 | 16.74 | 16.59 | 16.64 | -0.181% | 11,251 | -14.603% |
| 2025-12-01 | 16.71 | 16.75 | 16.64 | 16.67 | -1.826% | 18,128 | -14.757% |
| 2025-11-28 | 16.87 | 17.09 | 16.87 | 16.98 | -0.118% | 18,776 | -16.313% |
| 2025-11-26 | 16.89 | 17.01 | 16.89 | 17.00 | +1.311% | 16,809 | -16.412% |
| 2025-11-25 | 16.77 | 16.93 | 16.73 | 16.78 | +0.419% | 26,759 | -15.316% |
| 2025-11-24 | 16.71 | 16.89 | 16.71 | 16.71 | +0.060% | 19,219 | -14.961% |
| 2025-11-21 | 16.62 | 16.77 | 16.62 | 16.70 | +0.105% | 20,153 | -14.910% |
| 2025-11-20 | 16.84 | 16.90 | 16.64 | 16.68 | -0.699% | 10,498 | -14.821% |
| 2025-11-19 | 16.61 | 16.80 | 16.60 | 16.80 | +0.478% | 10,827 | -15.417% |
| 2025-11-18 | 16.66 | 16.80 | 16.66 | 16.72 | +0.966% | 6,240 | -15.012% |
| 2025-11-17 | 16.80 | 16.80 | 16.53 | 16.56 | -1.193% | 10,263 | -14.191% |
| 2025-11-14 | 16.77 | 16.95 | 16.72 | 16.76 | -1.004% | 20,461 | -15.215% |
| 2025-11-13 | 17.14 | 17.14 | 16.93 | 16.93 | -0.994% | 9,945 | -16.066% |
| 2025-11-12 | 17.15 | 17.19 | 17.10 | 17.10 | -0.350% | 17,597 | -16.901% |
| 2025-11-11 | 17.00 | 17.17 | 17.00 | 17.16 | +0.823% | 8,142 | -17.191% |
| 2025-11-10 | 16.91 | 17.05 | 16.79 | 17.02 | +1.430% | 9,874 | -16.510% |
| 2025-11-07 | 16.87 | 16.88 | 16.76 | 16.78 | -0.474% | 13,073 | -15.316% |
| 2025-11-06 | 16.84 | 17.00 | 16.84 | 16.86 | +0.119% | 20,352 | -15.718% |
| 2025-11-05 | 16.89 | 16.92 | 16.84 | 16.84 | -0.296% | 22,372 | -15.618% |
| 2025-11-04 | 16.89 | 16.95 | 16.80 | 16.89 | -0.059% | 16,381 | -15.867% |
| 2025-11-03 | 16.91 | 16.96 | 16.75 | 16.90 | +0.416% | 28,206 | -15.917% |
| 2025-10-31 | 16.91 | 16.91 | 16.79 | 16.83 | -0.296% | 5,977 | -15.567% |
| 2025-10-30 | 16.90 | 16.95 | 16.77 | 16.88 | -0.194% | 12,671 | -15.818% |
| 2025-10-29 | 17.03 | 17.03 | 16.86 | 16.91 | -0.454% | 11,942 | -15.981% |
| 2025-10-28 | 17.14 | 17.14 | 16.90 | 16.99 | -0.527% | 207,105 | -16.363% |
| 2025-10-27 | 16.90 | 17.08 | 16.89 | 17.08 | +1.365% | 15,160 | -16.803% |
| 2025-10-24 | 16.89 | 16.89 | 16.84 | 16.85 | +0.119% | 9,047 | -15.668% |
| 2025-10-23 | 16.77 | 16.85 | 16.77 | 16.83 | 0.000% | 6,891 | -15.567% |
| 2025-10-22 | 16.87 | 16.87 | 16.76 | 16.83 | -0.414% | 8,238 | -15.567% |
| 2025-10-21 | 16.82 | 16.96 | 16.82 | 16.90 | +0.297% | 9,884 | -15.917% |
| 2025-10-20 | 16.69 | 16.86 | 16.69 | 16.85 | +0.959% | 12,105 | -15.668% |
| 2025-10-17 | 16.52 | 16.71 | 16.50 | 16.69 | +0.542% | 10,046 | -14.859% |
| 2025-10-16 | 16.69 | 16.82 | 16.56 | 16.60 | -0.539% | 8,716 | -14.398% |
| 2025-10-15 | 16.65 | 16.75 | 16.58 | 16.69 | +0.361% | 23,061 | -14.859% |
| 2025-10-14 | 16.58 | 16.67 | 16.50 | 16.63 | +0.120% | 22,327 | -14.552% |
| 2025-10-13 | 16.61 | 16.65 | 16.42 | 16.61 | +0.545% | 11,058 | -14.449% |
| 2025-10-10 | 16.70 | 16.72 | 16.42 | 16.52 | -0.781% | 33,120 | -13.983% |
| 2025-10-09 | 16.80 | 16.80 | 16.54 | 16.65 | -0.478% | 11,809 | -14.655% |
| 2025-10-08 | 16.87 | 16.87 | 16.72 | 16.73 | -0.298% | 5,320 | -15.063% |
| 2025-10-07 | 16.78 | 16.88 | 16.67 | 16.78 | 0.000% | 27,415 | -15.316% |
| 2025-10-06 | 16.76 | 16.83 | 16.63 | 16.78 | +0.119% | 16,212 | -15.316% |
| 2025-10-03 | 16.78 | 16.81 | 16.69 | 16.76 | -0.119% | 16,013 | -15.215% |
| 2025-10-02 | 16.87 | 16.88 | 16.64 | 16.78 | -0.415% | 25,213 | -15.316% |
| 2025-10-01 | 16.67 | 16.89 | 16.65 | 16.85 | +1.506% | 45,954 | -15.668% |
| 2025-09-30 | 16.78 | 16.78 | 16.30 | 16.60 | -0.718% | 404,755 | -14.398% |
| 2025-09-29 | 16.95 | 17.15 | 16.61 | 16.72 | -1.357% | 20,007 | -15.012% |
| 2025-09-26 | 17.00 | 17.00 | 16.86 | 16.95 | +0.177% | 11,652 | -16.165% |
| 2025-09-25 | 17.16 | 17.16 | 16.87 | 16.92 | -1.053% | 16,957 | -16.017% |
| 2025-09-24 | 17.24 | 17.35 | 17.10 | 17.10 | -0.697% | 77,952 | -16.901% |
| 2025-09-23 | 17.25 | 17.31 | 17.15 | 17.22 | -0.462% | 22,428 | -17.480% |
| 2025-09-22 | 17.44 | 17.44 | 17.17 | 17.30 | -0.575% | 20,371 | -17.861% |
| 2025-09-19 | 17.38 | 17.40 | 17.31 | 17.40 | +0.115% | 17,859 | -18.333% |
| 2025-09-18 | 17.31 | 17.39 | 17.06 | 17.38 | +0.115% | 32,024 | -18.239% |
| 2025-09-17 | 17.37 | 17.45 | 17.23 | 17.36 | +0.115% | 10,093 | -18.145% |
| 2025-09-16 | 17.25 | 17.42 | 17.18 | 17.34 | +0.814% | 11,801 | -18.051% |
| 2025-09-15 | 17.23 | 17.24 | 17.12 | 17.20 | +0.526% | 10,953 | -17.384% |
| 2025-09-12 | 17.19 | 17.19 | 17.04 | 17.11 | -0.349% | 6,450 | -16.949% |
| 2025-09-11 | 17.13 | 17.23 | 17.07 | 17.17 | +0.763% | 10,791 | -17.239% |
| 2025-09-10 | 17.17 | 17.17 | 16.90 | 17.04 | -0.176% | 8,867 | -16.608% |
| 2025-09-09 | 17.29 | 17.29 | 16.95 | 17.07 | -0.871% | 21,168 | -16.755% |
| 2025-09-08 | 17.27 | 17.33 | 17.16 | 17.22 | -0.232% | 6,291 | -17.480% |
| 2025-09-05 | 17.08 | 17.29 | 17.08 | 17.26 | +1.829% | 11,860 | -17.671% |
| 2025-09-04 | 16.86 | 16.98 | 16.84 | 16.95 | +0.893% | 8,006 | -16.165% |
| 2025-09-03 | 16.76 | 16.80 | 16.76 | 16.80 | +0.706% | 4,613 | -15.417% |
| 2025-09-02 | 16.66 | 16.80 | 16.66 | 16.68 | -0.166% | 6,655 | -14.819% |
| 2025-08-29 | 17.00 | 17.00 | 16.71 | 16.71 | -2.622% | 36,100 | -14.961% |
| 2025-08-28 | 17.28 | 17.28 | 17.15 | 17.16 | -0.233% | 5,975 | -17.191% |
| 2025-08-27 | 17.21 | 17.21 | 17.13 | 17.20 | +0.585% | 4,076 | -17.384% |
| 2025-08-26 | 17.18 | 17.19 | 17.08 | 17.10 | -0.697% | 14,721 | -16.901% |
| 2025-08-25 | 17.30 | 17.30 | 17.16 | 17.22 | -0.290% | 6,814 | -17.480% |
| 2025-08-22 | 17.20 | 17.30 | 17.15 | 17.27 | +0.700% | 9,712 | -17.719% |
| 2025-08-21 | 17.30 | 17.30 | 17.15 | 17.15 | -0.349% | 3,712 | -17.143% |
| 2025-08-20 | 17.24 | 17.24 | 16.87 | 17.21 | +0.058% | 9,094 | -17.432% |
| 2025-08-19 | 16.99 | 17.20 | 16.99 | 17.20 | +1.236% | 8,588 | -17.384% |
| 2025-08-18 | 16.97 | 16.99 | 16.89 | 16.99 | +0.951% | 8,877 | -16.363% |
| 2025-08-15 | 16.98 | 16.98 | 16.81 | 16.83 | -0.296% | 5,941 | -15.567% |
| 2025-08-14 | 16.92 | 16.92 | 16.86 | 16.88 | -0.472% | 8,696 | -15.818% |
| 2025-08-13 | 16.98 | 16.98 | 16.90 | 16.96 | +0.593% | 6,307 | -16.215% |
| 2025-08-12 | 16.61 | 16.86 | 16.61 | 16.86 | +0.807% | 16,674 | -15.718% |
| 2025-08-11 | 16.69 | 16.77 | 16.68 | 16.73 | +0.692% | 10,059 | -15.037% |
| 2025-08-08 | 16.49 | 16.65 | 16.49 | 16.61 | -0.060% | 11,955 | -14.449% |
| 2025-08-07 | 16.65 | 16.67 | 16.62 | 16.62 | -0.180% | 19,665 | -14.501% |
| 2025-08-06 | 16.77 | 16.88 | 16.62 | 16.65 | -0.893% | 9,221 | -14.655% |
| 2025-08-05 | 16.77 | 16.89 | 16.77 | 16.80 | -0.533% | 9,709 | -15.417% |
| 2025-08-04 | 16.82 | 16.97 | 16.82 | 16.89 | +1.138% | 13,633 | -15.867% |
| 2025-08-01 | 16.78 | 16.87 | 16.67 | 16.70 | -0.239% | 12,365 | -14.910% |
| 2025-07-31 | 16.92 | 17.04 | 16.74 | 16.74 | -0.476% | 41,109 | -15.114% |
| 2025-07-30 | 16.92 | 16.98 | 16.75 | 16.82 | -0.237% | 10,271 | -15.517% |
| 2025-07-29 | 16.70 | 17.00 | 16.67 | 16.86 | +1.688% | 34,526 | -15.718% |
| 2025-07-28 | 16.69 | 16.69 | 16.58 | 16.58 | -0.539% | 6,148 | -14.295% |
| 2025-07-25 | 16.64 | 16.70 | 16.58 | 16.67 | +0.664% | 10,608 | -14.757% |
| 2025-07-24 | 16.51 | 16.60 | 16.46 | 16.56 | +0.546% | 4,392 | -14.191% |
| 2025-07-23 | 16.65 | 16.68 | 16.47 | 16.47 | -0.631% | 7,083 | -13.722% |
| 2025-07-22 | 16.75 | 16.75 | 16.57 | 16.57 | -0.453% | 2,894 | -14.266% |
| 2025-07-21 | 16.77 | 16.77 | 16.65 | 16.65 | -0.150% | 4,632 | -14.655% |
| 2025-07-18 | 16.75 | 16.75 | 16.65 | 16.68 | +0.030% | 4,048 | -14.783% |
| 2025-07-17 | 16.55 | 16.70 | 16.55 | 16.67 | +0.120% | 13,322 | -14.757% |
| 2025-07-16 | 16.78 | 16.78 | 16.55 | 16.65 | +0.181% | 27,126 | -14.655% |
| 2025-07-15 | 16.77 | 16.77 | 16.56 | 16.62 | -0.300% | 12,157 | -14.501% |
| 2025-07-14 | 16.76 | 16.80 | 16.63 | 16.67 | -0.180% | 20,228 | -14.757% |
| 2025-07-11 | 16.72 | 16.78 | 16.63 | 16.70 | -0.299% | 17,625 | -14.910% |
| 2025-07-10 | 16.50 | 16.75 | 16.50 | 16.75 | +1.208% | 9,835 | -15.164% |
| 2025-07-09 | 16.57 | 16.57 | 16.45 | 16.55 | +0.364% | 8,318 | -14.139% |
| 2025-07-08 | 16.43 | 16.49 | 16.41 | 16.49 | +0.549% | 4,469 | -13.827% |
| 2025-07-07 | 16.65 | 16.66 | 16.39 | 16.40 | -0.485% | 3,699 | -13.354% |
| 2025-07-03 | 16.46 | 16.48 | 16.43 | 16.48 | +0.733% | 6,262 | -13.774% |
| 2025-07-02 | 16.30 | 16.45 | 16.24 | 16.36 | +0.491% | 12,280 | -13.142% |
| 2025-07-01 | 16.18 | 16.30 | 16.18 | 16.28 | +1.118% | 11,525 | -12.715% |
| 2025-06-30 | 16.13 | 16.13 | 16.00 | 16.10 | +0.374% | 61,583 | -11.739% |
| 2025-06-27 | 16.08 | 16.15 | 16.04 | 16.04 | -0.435% | 11,561 | -11.409% |
| 2025-06-26 | 16.06 | 16.11 | 16.06 | 16.11 | +0.311% | 10,168 | -11.794% |
| 2025-06-25 | 16.12 | 16.13 | 16.04 | 16.06 | -0.186% | 5,159 | -11.519% |
| 2025-06-24 | 16.14 | 16.14 | 16.00 | 16.09 | +0.500% | 8,414 | -11.684% |
| 2025-06-23 | 16.14 | 16.14 | 15.99 | 16.01 | -0.187% | 6,718 | -11.243% |
| 2025-06-20 | 15.96 | 16.04 | 15.94 | 16.04 | +0.501% | 13,782 | -11.409% |
| 2025-06-18 | 16.03 | 16.04 | 15.94 | 15.96 | -0.250% | 26,456 | -10.965% |
| 2025-06-17 | 16.00 | 16.09 | 16.00 | 16.00 | +0.125% | 5,782 | -11.187% |
| 2025-06-16 | 16.02 | 16.02 | 15.95 | 15.98 | +0.188% | 7,173 | -11.076% |
| 2025-06-13 | 15.94 | 16.00 | 15.91 | 15.95 | -0.375% | 19,361 | -10.909% |
| 2025-06-12 | 16.05 | 16.11 | 15.95 | 16.01 | +0.629% | 29,653 | -11.243% |
| 2025-06-11 | 15.94 | 15.98 | 15.90 | 15.91 | +0.252% | 14,614 | -10.685% |
| 2025-06-10 | 15.77 | 15.88 | 15.74 | 15.87 | +0.698% | 9,071 | -10.460% |
| 2025-06-09 | 15.75 | 15.82 | 15.72 | 15.76 | +0.063% | 8,433 | -9.835% |
| 2025-06-06 | 15.86 | 15.86 | 15.69 | 15.75 | -0.505% | 5,502 | -9.778% |
| 2025-06-05 | 15.84 | 15.84 | 15.76 | 15.83 | +0.127% | 8,361 | -10.234% |
| 2025-06-04 | 15.72 | 15.85 | 15.70 | 15.81 | +0.733% | 24,910 | -10.120% |
| 2025-06-03 | 15.55 | 15.79 | 15.53 | 15.70 | +1.422% | 57,488 | -9.462% |
| 2025-06-02 | 15.48 | 15.64 | 15.45 | 15.47 | +0.487% | 2,709 | -8.174% |
| 2025-05-30 | 15.65 | 15.71 | 15.40 | 15.40 | -2.393% | 24,131 | -7.727% |
| 2025-05-29 | 15.86 | 15.91 | 15.77 | 15.78 | +0.079% | 4,813 | -9.935% |
| 2025-05-28 | 15.76 | 15.87 | 15.65 | 15.77 | +0.095% | 8,617 | -9.864% |
| 2025-05-27 | 15.63 | 15.82 | 15.63 | 15.75 | +1.811% | 8,547 | -9.778% |
| 2025-05-23 | 15.42 | 15.48 | 15.42 | 15.47 | +0.324% | 4,568 | -8.144% |
| 2025-05-22 | 15.53 | 15.53 | 15.42 | 15.42 | -0.194% | 7,508 | -7.847% |
| 2025-05-21 | 15.72 | 15.73 | 15.32 | 15.45 | -1.718% | 12,641 | -8.026% |
| 2025-05-20 | 15.75 | 15.92 | 15.68 | 15.72 | -0.181% | 16,589 | -9.606% |
| 2025-05-19 | 15.58 | 15.79 | 15.50 | 15.75 | +0.245% | 8,166 | -9.769% |
| 2025-05-16 | 15.83 | 15.90 | 15.71 | 15.71 | -0.758% | 12,080 | -9.548% |
| 2025-05-15 | 15.73 | 15.90 | 15.71 | 15.83 | +0.957% | 13,501 | -10.234% |
| 2025-05-14 | 15.72 | 15.73 | 15.60 | 15.68 | -0.254% | 12,617 | -9.375% |
| 2025-05-13 | 15.54 | 15.73 | 15.54 | 15.72 | +1.093% | 35,377 | -9.606% |
| 2025-05-12 | 15.83 | 15.83 | 15.49 | 15.55 | -0.955% | 19,419 | -8.617% |
| 2025-05-09 | 16.03 | 16.27 | 15.62 | 15.70 | -1.320% | 19,724 | -9.490% |
| 2025-05-08 | 16.14 | 16.14 | 15.91 | 15.91 | -0.500% | 5,082 | -10.685% |
| 2025-05-07 | 15.78 | 16.19 | 15.78 | 15.99 | +1.459% | 15,951 | -11.132% |
| 2025-05-06 | 15.33 | 15.79 | 15.11 | 15.76 | +3.141% | 15,879 | -9.835% |
| 2025-05-05 | 15.45 | 15.47 | 15.21 | 15.28 | -0.715% | 16,282 | -7.003% |
| 2025-05-02 | 15.39 | 15.68 | 15.24 | 15.39 | 0.000% | 31,721 | -7.667% |
| 2025-05-01 | 15.65 | 15.65 | 15.30 | 15.39 | -1.346% | 10,496 | -7.667% |
| 2025-04-30 | 15.75 | 15.75 | 15.60 | 15.60 | -0.952% | 6,684 | -8.910% |
| 2025-04-29 | 15.75 | 15.91 | 15.72 | 15.75 | 0.000% | 12,011 | -9.778% |
| 2025-04-28 | 15.67 | 15.84 | 15.67 | 15.75 | +0.575% | 11,009 | -9.778% |
| 2025-04-25 | 15.71 | 15.71 | 15.53 | 15.66 | +0.064% | 11,185 | -9.259% |
| 2025-04-24 | 15.67 | 15.77 | 15.54 | 15.65 | +0.256% | 13,676 | -9.201% |
| 2025-04-23 | 15.58 | 15.69 | 15.46 | 15.61 | +1.694% | 17,960 | -8.969% |
| 2025-04-22 | 15.26 | 15.48 | 15.25 | 15.35 | +0.987% | 13,131 | -7.427% |
| 2025-04-21 | 15.29 | 15.53 | 15.16 | 15.20 | -1.106% | 11,288 | -6.513% |
| 2025-04-17 | 15.26 | 15.56 | 15.26 | 15.37 | -0.195% | 17,638 | -7.547% |
| 2025-04-16 | 15.16 | 15.55 | 15.03 | 15.40 | +0.654% | 37,829 | -7.727% |
| 2025-04-15 | 15.10 | 15.43 | 15.10 | 15.30 | +0.658% | 18,822 | -7.124% |
| 2025-04-14 | 15.23 | 15.40 | 15.10 | 15.20 | 0.000% | 16,635 | -6.513% |