Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

GL
Globe Life Inc.
stock NYSE

Market Open
Oct 2, 2026 1:22:32 PM EDT
166.65USD+0.494%(+0.82)82,503
166.37Bid   166.84Ask   0.47Spread
Pre-market
Sep 28, 2026 8:21:30 AM EDT
166.00USD+0.103%(+0.17)0
After-hours
Oct 1, 2026 4:10:30 PM EDT
165.83USD+0.012%(+0.02)0
OverviewOption ChainMax PainOptionsPrice & VolumeSplitsDividendsPrice & VolumeExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Price & VolumeSplitsDividends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2026-10-02		165.6900166.810000164.570000166.6500+0.494%82,5030.000%
2026-10-01		167.5700167.570000163.930000165.8300+0.109%801,778+0.494%
2026-09-30		166.0600167.155000165.120000165.6500-0.259%425,202+0.604%
2026-09-29		165.6400166.555000164.620000166.0800-0.366%391,660+0.343%
2026-09-28		166.9700168.135000166.410000166.6900-0.210%540,611-0.024%
2026-09-25		167.8800168.095000166.051000167.0400-0.167%594,766-0.233%
2026-09-24		169.0300170.450000167.251900167.3200-0.847%765,262-0.400%
2026-09-23		168.3500171.630000167.825000168.7500-0.401%454,533-1.244%
2026-09-22		173.2100174.370000168.820000169.4300-1.586%389,804-1.641%
2026-09-21		173.8600174.350000171.560000172.1600-0.727%320,941-3.201%
2026-09-18		171.5200173.450000170.201293173.4200+0.673%717,096-3.904%
2026-09-17		174.0700174.460000172.200000172.2600-0.416%292,897-3.257%
2026-09-16		174.0000176.220000171.110000172.9800-0.179%370,512-3.659%
2026-09-15		172.5900174.440000171.500000173.2900+0.214%368,627-3.832%
2026-09-14		172.6000174.140000170.560000172.9200+1.022%391,772-3.626%
2026-09-11		173.0000174.085000170.535000171.1700+0.217%337,890-2.641%
2026-09-10		171.2500171.500000170.010000170.8000+0.577%311,241-2.430%
2026-09-09		170.2400171.910000167.660000169.8200-0.504%321,087-1.867%
2026-09-08		173.1900173.894300169.890000170.6800-2.060%370,888-2.361%
2026-09-04		175.1600176.040000174.010000174.2700-1.275%225,311-4.373%
2026-09-03		175.2700176.990000174.685000176.5200+1.835%387,942-5.591%
2026-09-02		172.8300175.553216170.880100173.3400+0.604%276,629-3.859%
2026-09-01		173.4300174.450000171.723806172.3000-0.214%360,844-3.279%
2026-08-31		172.7300174.095400171.760000172.6700-0.069%590,733-3.486%
2026-08-28		176.5300177.000000172.700000172.7900-1.701%454,856-3.553%
2026-08-27		174.4600175.902500172.234600175.7800+0.131%387,499-5.194%
2026-08-26		172.7000176.050000171.535000175.5500+1.922%465,288-5.070%
2026-08-25		173.8300174.305000171.305000172.2400-0.514%414,600-3.245%
2026-08-24		171.9900174.750000171.990000173.1300+1.198%521,945-3.743%
2026-08-21		170.7400172.200000169.815000171.0800+0.346%524,439-2.589%
2026-08-20		170.7600173.140000170.375000170.4900-0.566%443,308-2.252%
2026-08-19		178.0800178.150000170.920000171.4600-3.717%809,749-2.805%
2026-08-18		180.3200180.812500177.940000178.0800-0.741%414,511-6.418%
2026-08-17		180.9300182.420000179.410000179.4100-0.878%403,318-7.112%
2026-08-14		180.6000181.880000180.190000181.0000+0.183%348,763-7.928%
2026-08-13		179.3300182.260000178.800000180.6700+1.551%689,857-7.760%
2026-08-12		180.9700181.330000177.810000177.9100-1.729%442,986-6.329%
2026-08-11		182.0000184.700000180.960000181.0400-1.211%666,672-7.949%
2026-08-10		186.6100188.500000182.942500183.2600-0.321%478,697-9.064%
2026-08-07		185.4900185.540000182.310000183.8500-1.167%537,728-9.355%
2026-08-06		182.1000186.100000182.100000186.0200+1.175%572,271-10.413%
2026-08-05		184.4700185.140000182.275000183.8600-0.022%654,291-9.360%
2026-08-04		181.0000184.360000181.000000183.9000-0.103%531,304-9.380%
2026-08-03		181.2900185.870000180.890000184.0900+1.010%655,004-9.474%
2026-07-31		181.8100183.680000180.350000182.2500-0.399%926,287-8.560%
2026-07-30		177.4100183.240000177.410000182.9800+1.837%759,821-8.924%
2026-07-29		177.8400179.780000177.720000179.6800+0.285%919,872-7.252%
2026-07-28		175.3500179.520000175.290000179.1700+2.753%651,911-6.988%
2026-07-27		174.0400176.205000173.130000174.3700+0.513%606,091-4.427%
2026-07-24		171.1600173.855000169.995000173.4800+1.403%811,839-3.937%
2026-07-23		170.1800175.470000168.170000171.0800-7.022%1,884,796-2.589%
2026-07-22		184.7800185.570000182.260000184.0000-0.184%899,566-9.429%
2026-07-21		184.9100185.800000183.507500184.3400+0.049%413,731-9.596%
2026-07-20		185.7700186.150000183.355000184.2500-0.276%457,965-9.552%
2026-07-17		184.5800191.550000184.420000184.7600+0.108%555,352-9.802%
2026-07-16		182.0000184.560000181.510000184.5600+1.680%667,810-9.704%
2026-07-15		178.4600181.740000176.560000181.5100+1.408%880,785-8.187%
2026-07-14		179.0200180.300000177.590000178.9900+0.207%327,280-6.894%
2026-07-13		180.2400180.910000176.320100178.6200-0.285%354,396-6.701%
2026-07-10		178.8600179.535000176.644500179.1300+0.151%318,111-6.967%
2026-07-09		177.8800180.260000177.510000178.8600+1.011%498,265-6.827%
2026-07-08		176.7200177.150000174.839100177.0700+0.226%568,695-5.885%
2026-07-07		177.6000179.960000176.640000176.6700-0.175%686,190-5.672%
2026-07-06		179.0000180.490000176.335000176.9800-1.945%606,801-5.837%
2026-07-02		181.3900181.390000177.810000180.4900+0.233%651,522-7.668%
2026-07-01		178.9800182.315000178.980000180.0700+0.778%773,067-7.453%
2026-06-30		179.1800180.580000178.545000178.6800-0.318%545,544-6.733%
2026-06-29		178.1000180.750000176.500000179.2500-0.033%875,331-7.029%
2026-06-26		177.7200179.550000175.985000179.3100+1.650%922,831-7.060%
2026-06-25		177.2800181.150000176.370000176.4000+0.433%878,080-5.527%
2026-06-24		175.8700177.050000173.620000175.6400+0.034%713,304-5.118%
2026-06-23		173.8300176.170000172.950000175.5800+2.052%646,945-5.086%
2026-06-22		172.0200175.625000171.400000172.0500+0.755%900,461-3.139%
2026-06-18		172.2800172.740000169.550000170.7600-0.286%1,635,322-2.407%
2026-06-17		168.5400171.750000168.540000171.2500+1.230%664,762-2.686%
2026-06-16		168.6600170.110000167.370000169.1700+1.063%509,546-1.490%
2026-06-15		166.6900169.580000165.780000167.3900+0.378%688,077-0.442%
2026-06-12		165.7400168.270000164.612500166.7600+1.005%451,358-0.066%
2026-06-11		163.9300165.780000163.140000165.1000+1.587%521,214+0.939%
2026-06-10		160.7800163.500000159.810000162.5200+2.002%449,804+2.541%
2026-06-09		156.8200160.740000156.670000159.3300+1.400%596,828+4.594%
2026-06-08		159.0100159.360000156.080100157.1300-1.288%625,749+6.059%
2026-06-05		155.0100159.360000155.010000159.1800+3.156%396,954+4.693%
2026-06-04		153.0900154.900000152.010000154.3100+2.057%425,580+7.997%
2026-06-03		150.8800151.375000148.335600151.2000+0.099%616,857+10.218%
2026-06-02		153.9200154.500000150.940000151.0500-0.703%524,976+10.328%
2026-06-01		153.1700153.735000152.100000152.1200-0.731%454,653+9.552%
2026-05-29		153.4500155.700000152.910000153.2400-0.358%584,761+8.751%
2026-05-28		153.4200155.740000153.010000153.7900-0.389%518,684+8.362%
2026-05-27		156.3100157.255000152.840000154.3900-1.506%431,928+7.941%
2026-05-26		156.3400157.760000155.835000156.7500+0.301%369,008+6.316%
2026-05-22		156.4800157.170000155.555000156.2800-0.204%398,880+6.636%
2026-05-21		154.5100156.610000153.095000156.6000+1.385%575,842+6.418%
2026-05-20		150.7600154.740000148.500000154.4600+3.063%759,502+7.892%
2026-05-19		156.8100157.915100149.870000149.8700-4.754%1,291,254+11.196%
2026-05-18		155.6900157.831200155.040000157.3500+1.490%501,622+5.910%
2026-05-15		154.4600155.655000153.690000155.0400+0.369%1,066,164+7.488%
2026-05-14		153.9700155.290000153.790100154.4700+0.967%385,164+7.885%
2026-05-13		154.3300154.680000151.250000152.9900-1.239%517,071+8.929%
2026-05-12		154.2900155.480000151.600000154.9100+0.682%471,679+7.579%
2026-05-11		153.3300155.275000152.700000153.8600+1.840%784,562+8.313%
2026-05-08		152.9800153.990000150.805000151.0800-0.899%469,030+10.306%
2026-05-07		153.9700154.670000152.040000152.4500-1.257%569,093+9.315%
2026-05-06		155.2600156.690000154.050000154.3900+0.162%376,788+7.941%
2026-05-05		153.0000154.675000152.810000154.1400+0.976%435,455+8.116%
2026-05-04		151.8600154.455000151.465000152.6500-0.046%452,587+9.171%
2026-05-01		154.0000154.420000152.470000152.7200-1.024%503,191+9.121%
2026-04-30		152.0700154.340000151.590000154.3000+1.154%750,767+8.004%
2026-04-29		152.6100154.026000151.520000152.5400-0.085%488,218+9.250%
2026-04-28		153.6200154.510000151.640000152.6700+0.395%624,837+9.157%
2026-04-27		152.4900154.600000152.000000152.0700-0.321%566,845+9.588%
2026-04-24		154.6300155.080000151.600000152.5600-0.916%681,544+9.236%
2026-04-23		150.0200154.040000145.370800153.9700+1.798%638,673+8.235%
2026-04-22		151.6600151.660000149.200000151.2500+0.219%568,885+10.182%
2026-04-21		151.8500152.150000150.030000150.9200-0.119%538,203+10.423%
2026-04-20		150.2400152.800000150.240000151.1000-0.500%458,610+10.291%
2026-04-17		150.3700152.550000149.190000151.8600+1.456%459,087+9.739%
2026-04-16		148.0900150.030000148.090000149.6800+0.402%412,157+11.338%
2026-04-15		148.0500150.190000147.730000149.0800+0.594%418,046+11.786%
2026-04-14		147.2400149.610000146.530000148.2000+0.441%453,549+12.449%
2026-04-13		145.4900147.605000144.300000147.5500+1.173%340,805+12.945%
2026-04-10		147.3200147.945000145.820000145.8400-1.052%364,808+14.269%
2026-04-09		147.0000149.150000146.790000147.3900-0.311%440,868+13.067%
2026-04-08		145.9400148.240000145.350000147.8500+2.859%498,810+12.716%
2026-04-07		143.0200144.770000142.520000143.7400+0.265%498,088+15.939%
2026-04-06		141.8700143.800000141.870000143.3600+0.533%387,863+16.246%
2026-04-02		139.5600143.470000138.930000142.6000+1.545%530,676+16.865%
2026-04-01		139.5000141.460000139.180000140.4300+0.905%644,494+18.671%
2026-03-31		135.3900139.420000135.180000139.1700+1.993%660,857+19.746%
2026-03-30		135.7300137.985000135.435000136.4500+0.992%734,220+22.133%
2026-03-27		138.7300139.725000135.070000135.1100-2.659%576,176+23.344%
2026-03-26		137.6700139.400000137.270000138.8000+0.938%414,258+20.065%
2026-03-25		139.5100140.179000136.830000137.5100-0.772%256,629+21.191%
2026-03-24		136.9100139.245000136.290000138.5800+0.873%297,366+20.255%
2026-03-23		139.2800139.590000137.020000137.3800+0.424%774,985+21.306%
2026-03-20		137.6800137.840000135.740000136.8000-0.661%784,419+21.820%
2026-03-19		137.8500138.370000136.120000137.7100+0.065%431,824+21.015%
2026-03-18		138.7400139.460000137.290000137.6200-1.489%405,999+21.094%
2026-03-17		141.0000141.610000139.685000139.7000-0.086%377,878+19.291%
2026-03-16		139.3800141.450000138.650000139.8200+0.982%315,039+19.189%
2026-03-13		139.9000139.900000138.430000138.4600-0.223%338,310+20.360%
2026-03-12		139.4600141.029900138.500000138.7700-1.575%418,230+20.091%
2026-03-11		141.8000143.245000140.845000140.9900-1.344%528,636+18.200%
2026-03-10		142.3500145.460000140.510000142.9100+0.634%497,399+16.612%
2026-03-09		140.8400142.280000138.400000142.0100-0.120%592,270+17.351%
2026-03-06		143.2200143.220000138.850000142.1800-0.830%650,648+17.211%
2026-03-05		143.4000144.705000142.730000143.3700-0.953%708,418+16.238%
2026-03-04		144.6500145.465000143.520000144.7500+0.041%351,666+15.130%
2026-03-03		143.9500146.520000141.560000144.6900-1.121%443,147+15.177%
2026-03-02		144.0000147.175000143.730000146.3300+0.737%435,576+13.886%
2026-02-27		144.5200147.180000143.560000145.2600-0.561%504,949+14.725%
2026-02-26		145.0900146.865000145.030000146.0800+1.339%360,581+14.081%
2026-02-25		143.7100144.560000140.800000144.1500+1.307%598,725+15.609%
2026-02-24		143.7300143.965000141.435600142.2900-0.252%389,050+17.120%
2026-02-23		142.8700145.870000142.130000142.6500-1.205%532,305+16.824%
2026-02-20		144.7900145.780000142.980000144.3900+0.264%578,987+15.417%
2026-02-19		143.1500145.140000143.150000144.0100+0.286%366,523+15.721%
2026-02-18		145.9300147.310000142.410000143.6000-1.583%411,628+16.052%
2026-02-17		145.4200146.650000143.370000145.9100+1.151%401,139+14.214%
2026-02-13		143.2200145.950000143.150000144.2500+0.104%470,470+15.529%
2026-02-12		143.6400144.940000141.595000144.1000+0.118%524,045+15.649%
2026-02-11		142.5100144.710000141.630000143.9300+1.395%349,456+15.785%
2026-02-10		140.5500142.755000139.130000141.9500+0.375%425,165+17.400%
2026-02-09		145.1500146.250000140.770000141.4200-3.474%563,928+17.840%
2026-02-06		148.7900148.991400145.560000146.5100-0.299%510,418+13.747%
2026-02-05		149.1700152.710000146.850000146.9500+1.471%867,532+13.406%
2026-02-04		144.6500146.080000143.764900144.8200+0.814%797,449+15.074%
2026-02-03		142.5100145.640000142.310000143.6500+0.146%444,792+16.011%
2026-02-02		140.5900143.500000139.980000143.4400+2.296%616,414+16.181%
2026-01-30		138.9400140.550000138.570000140.2200+0.171%1,279,162+18.849%
2026-01-29		138.6800140.110000137.840000139.9800+1.032%421,301+19.053%
2026-01-28		136.9100138.795000136.630000138.5500+0.844%515,138+20.281%
2026-01-27		138.1300138.830000137.050000137.3900-0.500%397,809+21.297%
2026-01-26		137.0800139.690000136.985000138.0800+1.158%442,514+20.691%
2026-01-23		137.3900138.020000135.420000136.5000-1.309%509,633+22.088%
2026-01-22		138.6600139.789900137.060000138.3100-0.303%437,197+20.490%
2026-01-21		137.5400139.910000137.540000138.7300+1.263%433,948+20.125%
2026-01-20		137.9000139.965000136.830000137.0000-1.418%478,653+21.642%
2026-01-16		139.3200140.470000138.440000138.9700-0.608%410,391+19.918%
2026-01-15		142.7000143.940000139.495000139.8200-1.819%502,540+19.189%
2026-01-14		141.2600144.260000141.260000142.4100+0.338%508,069+17.021%
2026-01-13		143.3900143.930000141.320000141.9300-0.658%477,830+17.417%
2026-01-12		141.6600144.060000141.262500142.8700+0.648%483,264+16.645%
2026-01-09		142.0200142.970000141.805000141.9500-0.365%328,919+17.400%
2026-01-08		139.6400142.970000139.640000142.4700+1.939%501,076+16.972%
2026-01-07		139.4400140.425000138.480000139.7600+0.086%430,169+19.240%
2026-01-06		138.3200140.141500137.720000139.6400-0.704%537,337+19.343%
2026-01-05		136.4300142.000000136.010000140.6300+1.597%669,506+18.502%
2026-01-02		139.6300141.820000138.140000138.4200-1.030%562,311+20.394%
2025-12-31		140.0700141.410000139.810000139.8600-1.131%349,495+19.155%
2025-12-30		142.2500142.250000141.250000141.4600-0.212%277,898+17.807%
2025-12-29		142.4300142.430000140.580000141.7600-0.316%523,465+17.558%
2025-12-26		143.2600143.720000141.610000142.2100-0.899%257,547+17.186%
2025-12-24		141.5000144.435000141.500000143.5000+0.794%218,788+16.132%
2025-12-23		142.6900143.640000141.810000142.3700-0.112%415,601+17.054%
2025-12-22		139.3400144.330000138.965000142.5300+2.070%550,982+16.923%
2025-12-19		138.2300140.119900138.030000139.6400+0.801%1,116,583+19.343%
2025-12-18		138.1100140.130000137.280000138.5300-0.144%508,257+20.299%
2025-12-17		140.2900141.150000138.620000138.7300-1.428%565,919+20.125%
2025-12-16		140.9400141.492500139.650000140.7400+0.064%511,430+18.410%
2025-12-15		140.2500141.450000139.300000140.6500+0.853%519,592+18.486%
2025-12-12		139.0000140.255000138.870000139.4600+0.302%442,198+19.497%
2025-12-11		136.3300139.400000135.020000139.0400+3.061%482,456+19.858%
2025-12-10		133.6000135.620000133.570000134.9100+1.367%471,317+23.527%
2025-12-09		133.5000135.070000132.870000133.0900+0.053%599,262+25.216%
2025-12-08		131.3500133.750000131.090000133.0200+1.256%696,556+25.282%
2025-12-05		130.5000131.510000130.072500131.3700+0.420%456,553+26.855%
2025-12-04		130.2900132.020000130.265000130.82000.000%300,396+27.389%
2025-12-03		131.4000131.790000129.210000130.8200-0.252%592,392+27.389%
2025-12-02		133.4500133.450000130.985000131.1500-1.041%577,659+27.068%
2025-12-01		134.5400135.150000132.355000132.5300-1.633%526,211+25.745%
2025-11-28		134.7100136.070000133.690000134.7300-0.104%208,580+23.692%
2025-11-26		135.9400136.450000134.800000134.8700-0.369%557,847+23.563%
2025-11-25		134.1900135.705000134.170000135.3700+1.576%551,871+23.107%
2025-11-24		131.9800133.630000131.470000133.2700+0.642%557,509+25.047%
2025-11-21		130.9300133.910000130.620000132.4200+1.572%561,159+25.850%
2025-11-20		131.8100132.552000129.650000130.3700-0.283%299,918+27.828%
2025-11-19		131.3600132.210000129.422500130.7400-0.842%358,230+27.467%
2025-11-18		130.8300132.995000130.180000131.8500+0.320%317,508+26.394%
2025-11-17		131.5200132.630000130.500000131.4300-0.288%884,855+26.798%
2025-11-14		132.7900133.320000131.055000131.8100-1.014%386,392+26.432%
2025-11-13		134.2000134.917500132.630000133.1600-0.605%487,352+25.150%
2025-11-12		132.1100134.550000132.110000133.9700+1.255%512,940+24.394%
2025-11-11		132.7100133.929900132.245000132.3100-0.346%367,053+25.954%
2025-11-10		131.7900133.375000131.670000132.7700+0.401%452,189+25.518%
2025-11-07		131.7500132.470000130.500000132.2400+0.311%592,747+26.021%
2025-11-06		133.7400134.620000131.460000131.8300-1.436%583,795+26.413%
2025-11-05		133.4700134.500000133.000000133.7500+0.277%599,215+24.598%
2025-11-04		130.6800133.640000130.260100133.3800+2.097%660,052+24.944%
2025-11-03		130.8600130.860000127.845000130.6400-0.662%847,563+27.564%
2025-10-31		131.4300133.185000130.967500131.5100-0.702%876,864+26.720%
2025-10-30		132.2700134.150000131.970000132.4400+0.539%726,044+25.831%
2025-10-29		133.1500134.245000131.350000131.7300-1.965%543,852+26.509%
2025-10-28		134.5100135.120000133.890100134.3700-0.459%523,468+24.023%
2025-10-27		134.4000135.370000134.090000134.9900+1.025%613,748+23.454%
2025-10-24		135.3100135.477200133.290000133.6200-1.533%688,329+24.719%
2025-10-23		133.7500136.210000132.535800135.7000+0.052%879,110+22.808%
2025-10-22		136.1000136.590000133.610000135.6300-0.279%681,879+22.871%
2025-10-21		135.8600137.660000135.000000136.0100+0.428%587,896+22.528%
2025-10-20		135.0000135.860000134.110000135.4300+0.482%532,531+23.052%
2025-10-17		133.6900135.155000132.860000134.7800+0.876%437,753+23.646%
2025-10-16		137.0900137.505000133.210000133.6100-3.251%522,534+24.729%
2025-10-15		139.7200140.385000136.770000138.1000-1.265%378,918+20.673%
2025-10-14		136.4000140.300000136.400000139.8700+2.499%521,110+19.146%
2025-10-13		136.6200137.465200135.330000136.4600+0.338%478,794+22.124%
2025-10-10		136.7400137.635000135.410000136.0000-0.330%530,902+22.537%
2025-10-09		136.8400137.985500135.560000136.4500+0.309%702,471+22.133%
2025-10-08		137.2300137.835000134.530000136.0300+0.288%796,402+22.510%
2025-10-07		134.9700136.055000134.530000135.6400+1.224%704,706+22.862%
2025-10-06		136.4200137.840000133.970000134.0000-2.602%763,133+24.366%
2025-10-03		139.0600140.230000137.220000137.5800-1.334%607,804+21.130%
2025-10-02		139.9900141.215000139.310000139.4400-1.092%512,139+19.514%
2025-10-01		142.0700142.450000139.080100140.9800-1.392%862,978+18.208%
2025-09-30		143.1800143.595000140.855000142.9700-0.383%706,977+16.563%
2025-09-29		144.7300145.079900143.230000143.5200-0.719%418,526+16.116%
2025-09-26		144.5500144.960000143.270000144.5600+1.070%427,740+15.281%
2025-09-25		143.2900144.260000142.130000143.0300-0.188%382,429+16.514%
2025-09-24		146.2600146.650000143.170000143.3000-2.218%410,986+16.294%
2025-09-23		144.8500147.830000144.850000146.5500+0.895%509,571+13.715%
2025-09-22		144.3500145.680000143.930000145.2500-0.124%609,644+14.733%
2025-09-19		143.9500146.180000142.670000145.4300+1.253%1,416,171+14.591%
2025-09-18		142.2900144.505000142.290000143.6300+0.581%625,503+16.027%
2025-09-17		141.1000143.815000140.750000142.8000+1.377%454,843+16.702%
2025-09-16		142.1400142.500000140.440000140.8600-1.102%525,575+18.309%
2025-09-15		142.1500143.640000141.610000142.4300+0.112%500,927+17.005%
2025-09-12		142.5200143.680000141.600000142.2700-0.154%400,575+17.136%
2025-09-11		139.4200142.940000139.310000142.4900+2.496%416,372+16.956%
2025-09-10		140.1100140.550000138.600000139.0200-1.025%580,519+19.875%
2025-09-09		140.7000141.170000139.110000140.4600+0.064%378,954+18.646%
2025-09-08		139.5400140.600000138.150000140.3700+0.401%372,628+18.722%
2025-09-05		141.2600141.500000138.440000139.8100-1.159%343,735+19.197%
2025-09-04		141.3900141.890000140.690000141.4500+0.626%409,283+17.815%
2025-09-03		139.2700140.900000139.270000140.5700+0.443%423,427+18.553%
2025-09-02		139.5700140.820000137.900000139.95000.000%511,704+19.078%
2025-08-29		140.4200141.795000139.835000139.9500-0.363%448,689+19.078%
2025-08-28		140.4400141.260000139.500000140.4600-0.021%426,752+18.646%
2025-08-27		138.9100142.130000138.910000140.4900+0.573%413,117+18.621%
2025-08-26		138.8200139.830000137.900000139.6900+0.215%538,481+19.300%
2025-08-25		140.9700141.530000139.280000139.3900-1.310%486,577+19.557%
2025-08-22		140.1700141.790000139.790000141.2400+1.160%491,108+17.991%
2025-08-21		138.9000140.410000138.770000139.6200+0.374%396,380+19.360%
2025-08-20		137.6400139.365000136.935000139.1000+1.704%565,192+19.806%
2025-08-19		135.4500137.226000135.450000136.7700+0.574%485,632+21.847%
2025-08-18		135.1300136.250000134.780000135.9900+0.413%456,711+22.546%
2025-08-15		139.2400139.240000135.025000135.4300-2.259%659,429+23.052%
2025-08-14		139.1100139.550000137.130000138.5600-0.317%671,035+20.273%
2025-08-13		139.7800140.240000137.460000139.0000-0.530%701,627+19.892%
2025-08-12		139.6500140.255000138.210000139.7400+0.496%623,005+19.257%
2025-08-11		140.8200141.235000138.810000139.0500-1.067%895,213+19.849%
2025-08-08		141.2400142.000000140.385000140.5500+0.036%701,237+18.570%
2025-08-07		141.3900142.210000139.850000140.5000-0.517%709,300+18.612%
2025-08-06		140.2800142.070000138.955000141.2300+1.233%762,207+17.999%
2025-08-05		141.5700141.670000139.425000139.5100+0.122%840,107+19.454%
2025-08-04		137.8000139.450000137.185000139.3400+1.530%491,881+19.600%
2025-08-01		139.5800139.580000135.310000137.2400-2.299%756,646+21.430%
2025-07-31		142.3200144.000000139.950000140.4700-0.411%617,849+18.637%
2025-07-30		142.6000143.150000140.270000141.0500-1.550%824,230+18.150%
2025-07-29		138.6000143.840000136.750000143.2700+6.790%1,762,293+16.319%
2025-07-28		134.7600135.230000133.230000134.1600-0.718%743,883+24.217%
2025-07-25		133.9100138.410000133.280000135.1300+2.745%1,363,188+23.326%
2025-07-24		124.8100132.810000123.000000131.5200+5.376%1,541,638+26.711%
2025-07-23		123.6700125.180000122.480000124.8100+1.612%788,711+33.523%
2025-07-22		120.1800123.040000120.050000122.8300+2.112%440,949+35.675%
2025-07-21		122.1400122.465000120.160000120.2900-1.474%505,992+38.540%
2025-07-18		121.7300122.375000120.830000122.0900+0.403%591,766+36.498%
2025-07-17		119.1600121.840000119.160000121.6000+1.418%541,834+37.048%
2025-07-16		118.0700120.050000117.960000119.9000+1.835%404,700+38.991%
2025-07-15		120.4600120.960000117.740000117.7400-2.444%443,065+41.541%
2025-07-14		117.8300120.790000117.300000120.6900+2.167%457,218+38.081%
2025-07-11		118.2750119.090000117.460000118.1300-0.839%496,967+41.073%
2025-07-10		117.8900119.180000116.730000119.1300+1.301%789,911+39.889%
2025-07-09		121.7700121.770000117.365000117.6000-2.882%947,480+41.709%
2025-07-08		120.7800121.780000120.105000121.0900-0.099%931,730+37.625%
2025-07-07		121.2600122.280000120.530000121.2100+0.008%957,501+37.489%
2025-07-03		121.2700121.920000120.670000121.2000+0.757%564,077+37.500%
2025-07-02		124.8400125.185000119.940000120.2900-3.691%1,011,229+38.540%
2025-07-01		123.7800125.189900123.780000124.9000+0.491%508,372+33.427%
2025-06-30		123.8200124.560000123.390000124.2900+0.323%505,173+34.082%
2025-06-27		123.1600124.330000122.570000123.8900+0.691%652,075+34.514%
2025-06-26		121.6200123.230000121.390000123.0400+1.334%387,750+35.444%
2025-06-25		122.6100122.610000121.175000121.4200-1.212%345,827+37.251%
2025-06-24		122.4900123.690000121.835500122.9100+0.655%459,232+35.587%
2025-06-23		120.6600122.170000119.670000122.1100+1.260%535,033+36.475%
2025-06-20		120.1800121.210000119.650000120.5900+0.735%888,981+38.196%
2025-06-18		119.7000120.971500119.500000119.7100+0.251%538,369+39.211%
2025-06-17		119.9900120.270000118.340000119.4100-1.011%553,693+39.561%
2025-06-16		120.2000121.130000119.900000120.6300+0.701%556,812+38.150%
2025-06-13		120.1600120.930000119.335000119.7900-0.811%485,391+39.118%
2025-06-12		119.0000120.945000118.546800120.7700+0.827%346,433+37.990%
2025-06-11		120.1000120.775000119.460000119.7800-0.258%403,627+39.130%
2025-06-10		119.9000120.820000119.610000120.0900-0.472%417,991+38.771%
2025-06-09		121.3800122.120000118.750000120.6600-0.855%385,682+38.115%
2025-06-06		121.1900121.790000120.360000121.7000+1.611%336,225+36.935%
2025-06-05		120.3900121.070000119.255000119.7700-0.432%487,134+39.142%
2025-06-04		123.2000123.200000120.230000120.2900-2.044%424,446+38.540%
2025-06-03		121.7600123.639900120.560000122.8000+0.458%524,658+35.708%
2025-06-02		121.1200122.290000119.860100122.2400+0.304%502,390+36.330%
2025-05-30		120.8500122.225000120.690000121.8700+0.744%616,736+36.744%
2025-05-29		120.1700121.180000119.670000120.9700+0.766%580,913+37.761%
2025-05-28		122.0600123.030000119.935000120.0500-1.808%582,052+38.817%
2025-05-27		120.4800122.350000119.320000122.2600+2.387%565,796+36.308%
2025-05-23		118.5500120.140000118.405000119.4100-0.125%385,967+39.561%
2025-05-22		120.4800121.010000118.820000119.5600-0.532%523,342+39.386%
2025-05-21		121.8700122.390000120.030000120.2000-1.629%890,333+38.644%
2025-05-20		122.0300122.820000121.820000122.1900-0.016%463,975+36.386%
2025-05-19		121.9300122.740000121.040000122.2100+0.115%554,169+36.364%
2025-05-16		120.4000122.145000120.400000122.0700+1.244%706,010+36.520%
2025-05-15		119.2900121.120000118.910000120.5700+1.081%615,189+38.218%
2025-05-14		120.1800120.325000117.600000119.2800-0.674%959,646+39.713%
2025-05-13		120.7900121.690000119.990000120.0900-0.522%746,850+38.771%
2025-05-12		123.4400124.220000119.930000120.7200-1.000%566,694+38.047%
2025-05-09		121.5900122.540000121.280000121.9400+0.586%436,110+36.666%
2025-05-08		121.9000122.870000120.600000121.2300+0.223%604,656+37.466%
2025-05-07		121.0800122.390000120.660000120.9600+0.515%768,444+37.773%
2025-05-06		120.7400122.240000119.835000120.3400-0.947%657,074+38.483%
2025-05-05		121.1900122.650000121.140000121.4900-0.279%524,391+37.172%
2025-05-02		119.2300123.910000116.970000121.8300+3.491%793,105+36.789%
2025-05-01		111.1300119.420000111.130000117.7200-4.557%1,549,193+41.565%
2025-04-30		121.8700123.555000119.570000123.3400-0.508%1,377,157+35.114%
2025-04-29		122.5500124.240000121.420000123.9700+0.299%568,528+34.428%
2025-04-28		123.5800124.755000122.290000123.6000+0.520%487,292+34.830%
2025-04-25		123.8800123.975000121.800000122.9600-0.775%353,906+35.532%
2025-04-24		121.9200124.720000121.540000123.9200+0.920%631,696+34.482%
2025-04-23		122.8900126.010900122.175000122.7900+0.912%432,978+35.720%
2025-04-22		118.7750121.680000118.775000121.6800+3.849%483,499+36.958%
2025-04-21		120.4400121.000000115.870000117.1700-3.365%763,398+42.229%
2025-04-17		121.6400122.710000120.280000121.2500+0.025%563,075+37.443%
2025-04-16		122.8300123.390000120.140000121.2200-1.279%553,062+37.477%
2025-04-15		122.9700123.780000121.561500122.7900+1.287%456,047+35.720%
2025-04-14		121.2000123.260000120.270000121.2300+1.448%523,507+37.466%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC