Globe Life Inc. (GL) stock
GLNYSELife InsuranceFiscal year ends December 31Also trades as GL.PD
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 14/307% above fair value
$159.08−1.37 (-0.85%)
Close on Oct 30, 2026Market cap $12.23BP/E 10.6Yield 0.68%
Price history
Globe Life share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$159.08
-0.85% on the day
52-week range
$127.85 – $191.55
-17.0% from the high
Change over 52 weeks
+20.1%
From $132.44 on Oct 30, 2025
Average volume
569,824
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $155.62 | $162.16 | $155.07 | $159.08 | +2.77% | 3,412,285 |
| Oct 19, 2026 | $168.33 | $171.03 | $154.09 | $154.79 | -8.28% | 4,706,390 |
| Oct 12, 2026 | $165.01 | $170.00 | $164.41 | $168.77 | +2.80% | 1,706,004 |
| Oct 5, 2026 | $165.14 | $167.75 | $163.04 | $164.17 | -0.91% | 2,295,736 |
| Sep 28, 2026 | $166.97 | $168.14 | $163.93 | $165.68 | -0.81% | 2,455,994 |
| Sep 21, 2026 | $173.86 | $174.37 | $166.05 | $167.04 | -3.68% | 2,525,304 |
| Sep 14, 2026 | $172.60 | $176.22 | $170.20 | $173.42 | +1.31% | 2,140,901 |
| Sep 8, 2026 | $173.19 | $174.09 | $167.66 | $171.17 | -1.78% | 1,341,105 |
| Aug 31, 2026 | $172.73 | $176.99 | $170.88 | $174.27 | +0.86% | 1,841,457 |
| Aug 24, 2026 | $171.99 | $177.00 | $171.31 | $172.79 | +1.00% | 2,244,185 |
| Aug 17, 2026 | $180.93 | $182.42 | $169.82 | $171.08 | -5.48% | 2,595,320 |
| Aug 10, 2026 | $186.61 | $188.50 | $177.81 | $181.00 | -1.55% | 2,626,972 |
| Aug 3, 2026 | $181.29 | $186.10 | $180.89 | $183.85 | +0.88% | 2,950,603 |
| Jul 27, 2026 | $174.04 | $183.68 | $173.13 | $182.25 | +5.06% | 3,863,980 |
| Jul 20, 2026 | $185.77 | $186.15 | $168.17 | $173.48 | -6.11% | 4,467,896 |
| Jul 13, 2026 | $180.24 | $191.55 | $176.32 | $184.76 | +3.14% | 2,785,620 |
| Jul 6, 2026 | $179.00 | $180.49 | $174.84 | $179.13 | -0.75% | 2,678,060 |
| Jun 29, 2026 | $178.10 | $182.32 | $176.50 | $180.49 | +0.66% | 2,845,466 |
| Jun 22, 2026 | $172.02 | $181.15 | $171.40 | $179.31 | +5.01% | 4,061,619 |
| Jun 15, 2026 | $166.69 | $172.74 | $165.78 | $170.76 | +2.40% | 3,497,706 |
| Jun 8, 2026 | $159.01 | $168.27 | $156.08 | $166.76 | +4.76% | 2,644,950 |
| Jun 1, 2026 | $153.17 | $159.36 | $148.34 | $159.18 | +3.88% | 2,419,020 |
| May 26, 2026 | $156.34 | $157.76 | $152.84 | $153.24 | -1.95% | 1,904,379 |
| May 18, 2026 | $155.69 | $157.92 | $148.50 | $156.28 | +0.80% | 3,527,096 |
| May 11, 2026 | $153.33 | $155.66 | $151.25 | $155.04 | +2.62% | 3,224,637 |
| May 4, 2026 | $151.86 | $156.69 | $150.81 | $151.08 | -1.07% | 2,302,951 |
| Apr 27, 2026 | $152.49 | $154.60 | $151.52 | $152.72 | +0.10% | 2,933,857 |
| Apr 20, 2026 | $150.24 | $155.08 | $145.37 | $152.56 | +0.46% | 2,886,143 |
| Apr 13, 2026 | $145.49 | $152.55 | $144.30 | $151.86 | +4.13% | 2,083,651 |
| Apr 6, 2026 | $141.87 | $149.15 | $141.87 | $145.84 | +2.27% | 2,190,434 |
| Mar 30, 2026 | $135.73 | $143.47 | $135.18 | $142.60 | +5.54% | 2,570,245 |
| Mar 23, 2026 | $139.28 | $140.18 | $135.07 | $135.11 | -1.24% | 2,319,413 |
| Mar 16, 2026 | $139.38 | $141.61 | $135.74 | $136.80 | -1.20% | 2,315,157 |
| Mar 9, 2026 | $140.84 | $145.46 | $138.40 | $138.46 | -2.62% | 2,374,842 |
| Mar 2, 2026 | $144.00 | $147.18 | $138.85 | $142.18 | -2.12% | 2,589,501 |
| Feb 23, 2026 | $142.87 | $147.18 | $140.80 | $145.26 | +0.60% | 2,386,113 |
| Feb 17, 2026 | $145.42 | $147.31 | $142.41 | $144.39 | +0.10% | 1,758,477 |
| Feb 9, 2026 | $145.15 | $146.25 | $139.13 | $144.25 | -1.54% | 2,333,121 |
| Feb 2, 2026 | $140.59 | $152.71 | $139.98 | $146.51 | +4.49% | 3,236,614 |
| Jan 26, 2026 | $137.08 | $140.55 | $136.63 | $140.22 | +2.73% | 3,056,109 |
| Jan 20, 2026 | $137.90 | $139.97 | $135.42 | $136.50 | -1.78% | 1,859,437 |
| Jan 12, 2026 | $141.66 | $144.26 | $138.44 | $138.97 | -2.10% | 2,382,440 |
| Jan 5, 2026 | $136.43 | $142.97 | $136.01 | $141.95 | +2.55% | 2,472,198 |
| Dec 29, 2025 | $142.43 | $142.43 | $138.14 | $138.42 | -2.67% | 1,713,169 |
| Dec 22, 2025 | $139.34 | $144.44 | $138.97 | $142.21 | +1.84% | 1,442,918 |
| Dec 15, 2025 | $140.25 | $141.49 | $137.28 | $139.64 | +0.13% | 3,221,781 |
| Dec 8, 2025 | $131.35 | $140.26 | $131.09 | $139.46 | +6.16% | 2,691,789 |
| Dec 1, 2025 | $134.54 | $135.15 | $129.21 | $131.37 | -2.49% | 2,453,211 |
| Nov 24, 2025 | $131.98 | $136.45 | $131.47 | $134.73 | +1.74% | 1,875,807 |
| Nov 17, 2025 | $131.52 | $133.91 | $129.42 | $132.42 | +0.46% | 2,421,670 |
| Nov 10, 2025 | $131.79 | $134.92 | $131.06 | $131.81 | -0.33% | 2,205,926 |
| Nov 3, 2025 | $130.86 | $134.62 | $127.85 | $132.24 | +0.56% | 3,283,372 |
| Oct 27, 2025 | $134.40 | $135.37 | $130.97 | $131.51 | -1.58% | 3,283,976 |
| Oct 20, 2025 | $135.00 | $137.66 | $132.54 | $133.62 | -0.86% | 3,369,745 |
| Oct 13, 2025 | $136.62 | $140.39 | $132.86 | $134.78 | -0.90% | 2,339,109 |
| Oct 6, 2025 | $136.42 | $137.99 | $133.97 | $136.00 | -1.15% | 3,497,614 |
| Sep 29, 2025 | $144.73 | $145.08 | $137.22 | $137.58 | -4.83% | 3,108,424 |
| Sep 22, 2025 | $144.35 | $147.83 | $142.13 | $144.56 | -0.60% | 2,340,370 |
| Sep 15, 2025 | $142.15 | $146.18 | $140.44 | $145.43 | +2.22% | 3,523,019 |
| Sep 8, 2025 | $139.54 | $143.68 | $138.15 | $142.27 | +1.76% | 2,149,048 |
| Sep 2, 2025 | $139.57 | $141.89 | $137.90 | $139.81 | -0.10% | 1,688,149 |
| Aug 25, 2025 | $140.97 | $142.13 | $137.90 | $139.95 | -0.91% | 2,313,616 |
| Aug 18, 2025 | $135.13 | $141.79 | $134.78 | $141.24 | +4.29% | 2,395,023 |
| Aug 11, 2025 | $140.82 | $141.24 | $135.03 | $135.43 | -3.64% | 3,550,309 |
| Aug 4, 2025 | $137.80 | $142.21 | $137.19 | $140.55 | +2.41% | 3,504,732 |
| Jul 28, 2025 | $134.76 | $144.00 | $133.23 | $137.24 | +1.56% | 4,704,901 |
| Jul 21, 2025 | $122.14 | $138.41 | $120.05 | $135.13 | +10.68% | 4,640,478 |
| Jul 14, 2025 | $117.83 | $122.38 | $117.30 | $122.09 | +3.35% | 2,438,583 |
| Jul 7, 2025 | $121.26 | $122.28 | $116.73 | $118.13 | -2.53% | 4,123,589 |
| Jun 30, 2025 | $123.82 | $125.19 | $119.94 | $121.20 | -2.17% | 2,588,851 |
| Jun 23, 2025 | $120.66 | $124.33 | $119.67 | $123.89 | +2.74% | 2,379,917 |
| Jun 16, 2025 | $120.20 | $121.21 | $118.34 | $120.59 | +0.67% | 2,537,855 |
| Jun 9, 2025 | $121.38 | $122.12 | $118.55 | $119.79 | -1.57% | 2,039,124 |
| Jun 2, 2025 | $121.12 | $123.64 | $119.26 | $121.70 | -0.14% | 2,274,853 |
| May 26, 2025 | $118.55 | $123.03 | $118.40 | $121.87 | +2.06% | 2,731,464 |
| May 19, 2025 | $121.93 | $122.82 | $118.41 | $119.41 | -2.18% | 2,817,786 |
| May 12, 2025 | $123.44 | $124.22 | $117.60 | $122.07 | +0.11% | 3,594,389 |
| May 5, 2025 | $121.19 | $122.87 | $119.84 | $121.94 | +0.09% | 2,990,675 |
| Apr 28, 2025 | $123.58 | $124.76 | $111.13 | $121.83 | -0.92% | 4,775,275 |
| Apr 21, 2025 | $120.44 | $126.01 | $115.87 | $122.96 | +1.41% | 2,665,477 |
| Apr 14, 2025 | $121.20 | $123.78 | $120.14 | $121.25 | +1.46% | 2,095,691 |
| Apr 7, 2025 | $113.76 | $123.04 | $109.38 | $119.50 | +1.95% | 4,571,575 |
| Mar 31, 2025 | $129.44 | $133.76 | $114.38 | $117.22 | -9.67% | 3,919,436 |
| Mar 24, 2025 | $127.93 | $131.98 | $127.39 | $129.77 | +2.32% | 3,169,199 |
| Mar 17, 2025 | $124.94 | $128.84 | $124.50 | $126.83 | +1.13% | 4,158,680 |
| Mar 10, 2025 | $123.65 | $125.81 | $121.11 | $125.41 | -0.06% | 3,615,266 |
| Mar 3, 2025 | $128.34 | $131.39 | $123.02 | $125.49 | -1.52% | 3,649,748 |
| Feb 24, 2025 | $123.53 | $127.82 | $121.74 | $127.43 | +3.95% | 3,359,749 |
| Feb 18, 2025 | $121.68 | $125.43 | $121.41 | $122.59 | +0.62% | 2,485,424 |
| Feb 10, 2025 | $123.11 | $124.01 | $119.60 | $121.84 | -1.32% | 2,820,636 |
| Feb 3, 2025 | $121.17 | $124.11 | $117.12 | $123.47 | +1.13% | 3,770,837 |
| Jan 27, 2025 | $120.04 | $124.27 | $119.51 | $122.09 | +2.30% | 2,391,836 |
| Jan 21, 2025 | $118.76 | $121.68 | $117.76 | $119.34 | +0.88% | 2,045,858 |
| Jan 13, 2025 | $111.76 | $118.91 | $111.48 | $118.30 | +5.23% | 2,181,833 |
| Jan 6, 2025 | $111.31 | $114.49 | $110.43 | $112.42 | +0.82% | 2,778,829 |
| Dec 30, 2024 | $108.32 | $113.12 | $107.25 | $111.51 | +1.84% | 2,593,266 |
| Dec 23, 2024 | $108.85 | $111.17 | $108.21 | $109.50 | +0.10% | 1,665,938 |
| Dec 16, 2024 | $105.11 | $110.24 | $103.88 | $109.39 | +3.77% | 6,795,030 |
| Dec 9, 2024 | $104.20 | $107.18 | $100.62 | $105.42 | +0.63% | 3,906,085 |
| Dec 2, 2024 | $111.68 | $111.92 | $100.27 | $104.76 | -5.83% | 4,768,286 |
| Nov 25, 2024 | $111.85 | $112.41 | $109.82 | $111.24 | +0.69% | 1,607,010 |
| Nov 18, 2024 | $112.88 | $113.16 | $107.84 | $110.48 | +1.17% | 2,423,550 |
| Nov 11, 2024 | $110.82 | $112.94 | $108.03 | $109.20 | 0.00% | 2,880,872 |
| Nov 4, 2024 | $104.29 | $112.58 | $102.02 | $109.20 | +4.98% | 2,920,717 |
| Oct 28, 2024 | $105.84 | $108.07 | $103.73 | $104.02 | -1.07% | 2,957,921 |
| Oct 21, 2024 | $109.49 | $116.74 | $104.15 | $105.15 | -4.17% | 4,118,186 |
| Oct 14, 2024 | $107.97 | $112.70 | $107.95 | $109.72 | +1.80% | 2,656,621 |
| Oct 7, 2024 | $106.02 | $109.72 | $103.40 | $107.78 | +1.18% | 2,301,464 |
| Sep 30, 2024 | $104.65 | $106.82 | $103.20 | $106.52 | +2.03% | 3,176,020 |
| Sep 23, 2024 | $106.75 | $109.72 | $103.02 | $104.40 | -1.75% | 4,130,620 |
| Sep 16, 2024 | $104.58 | $108.70 | $104.46 | $106.26 | +2.37% | 6,047,586 |
| Sep 9, 2024 | $102.79 | $104.25 | $99.04 | $103.80 | +1.23% | 4,148,005 |
| Sep 3, 2024 | $104.57 | $107.14 | $102.04 | $102.54 | -2.39% | 3,996,528 |
| Aug 26, 2024 | $101.26 | $105.72 | $101.07 | $105.05 | +4.17% | 4,544,590 |
| Aug 19, 2024 | $96.73 | $101.98 | $96.73 | $100.84 | +4.08% | 3,838,753 |
| Aug 12, 2024 | $92.49 | $97.42 | $91.26 | $96.89 | +5.29% | 4,724,923 |
| Aug 5, 2024 | $88.70 | $93.34 | $86.10 | $92.02 | +1.22% | 4,197,642 |
| Jul 29, 2024 | $91.35 | $94.82 | $89.30 | $90.91 | +0.24% | 4,634,001 |
| Jul 22, 2024 | $90.15 | $94.01 | $87.59 | $90.69 | +2.75% | 4,950,060 |
| Jul 15, 2024 | $86.02 | $90.82 | $85.86 | $88.26 | +2.58% | 4,640,082 |
| Jul 8, 2024 | $81.93 | $86.78 | $80.36 | $86.04 | +5.60% | 3,364,211 |
| Jul 1, 2024 | $83.10 | $84.46 | $80.50 | $81.48 | -0.97% | 4,187,342 |
| Jun 24, 2024 | $83.29 | $84.65 | $81.25 | $82.28 | -0.94% | 6,334,879 |
| Jun 17, 2024 | $78.32 | $84.10 | $77.94 | $83.06 | +6.64% | 6,569,592 |
| Jun 10, 2024 | $80.92 | $82.49 | $76.55 | $77.89 | -4.23% | 7,110,630 |
| Jun 3, 2024 | $83.21 | $84.36 | $79.78 | $81.33 | -1.73% | 7,534,895 |
| May 28, 2024 | $81.34 | $84.35 | $80.52 | $82.76 | +1.25% | 12,448,193 |
| May 20, 2024 | $86.31 | $86.91 | $80.31 | $81.74 | -5.03% | 8,623,319 |
| May 13, 2024 | $86.93 | $89.92 | $82.82 | $86.07 | -0.50% | 9,851,890 |
| May 6, 2024 | $78.19 | $91.39 | $78.19 | $86.50 | +11.54% | 13,739,751 |
| Apr 29, 2024 | $77.00 | $80.94 | $71.50 | $77.55 | +2.38% | 16,121,582 |
| Apr 22, 2024 | $68.03 | $82.48 | $66.25 | $75.75 | +13.50% | 30,146,999 |
| Apr 15, 2024 | $59.06 | $69.42 | $54.66 | $66.74 | +12.95% | 26,059,332 |
| Apr 8, 2024 | $108.32 | $108.89 | $38.95 | $59.09 | -45.51% | 67,107,887 |
| Apr 1, 2024 | $116.03 | $116.03 | $108.37 | $108.45 | -6.81% | 7,895,953 |
| Mar 25, 2024 | $115.47 | $117.45 | $115.47 | $116.37 | +0.78% | 4,258,720 |
| Mar 18, 2024 | $116.43 | $118.63 | $115.00 | $115.47 | -0.48% | 5,319,253 |
| Mar 11, 2024 | $123.19 | $124.80 | $113.83 | $116.03 | -6.14% | 7,246,246 |
| Mar 4, 2024 | $125.77 | $128.61 | $123.08 | $123.62 | -2.02% | 3,013,067 |
| Feb 26, 2024 | $126.48 | $129.18 | $125.69 | $126.17 | -0.58% | 2,365,977 |
| Feb 20, 2024 | $125.08 | $132.00 | $124.94 | $126.90 | +1.09% | 1,915,288 |
| Feb 12, 2024 | $125.98 | $127.36 | $124.54 | $125.53 | -0.33% | 3,012,697 |
| Feb 5, 2024 | $120.27 | $125.98 | $119.44 | $125.94 | +4.20% | 3,028,811 |
| Jan 29, 2024 | $123.20 | $125.18 | $118.27 | $120.86 | -2.34% | 2,339,782 |
| Jan 22, 2024 | $122.06 | $124.20 | $121.85 | $123.76 | +1.60% | 2,127,644 |
| Jan 16, 2024 | $119.90 | $121.93 | $119.28 | $121.81 | +1.34% | 1,833,083 |
| Jan 8, 2024 | $122.69 | $122.79 | $118.75 | $120.20 | -1.70% | 2,570,183 |
| Jan 2, 2024 | $121.97 | $123.03 | $121.49 | $122.28 | +0.46% | 2,417,080 |
| Dec 26, 2023 | $121.34 | $122.07 | $120.03 | $121.72 | +0.11% | 1,488,734 |
| Dec 18, 2023 | $122.80 | $123.79 | $120.53 | $121.59 | -0.29% | 2,255,069 |
| Dec 11, 2023 | $122.85 | $124.71 | $121.17 | $121.94 | -0.34% | 4,472,626 |
| Dec 4, 2023 | $123.03 | $125.02 | $121.64 | $122.36 | -0.79% | 3,027,391 |
| Nov 27, 2023 | $120.94 | $123.74 | $119.91 | $123.34 | +1.66% | 3,615,507 |
| Nov 20, 2023 | $118.02 | $122.12 | $117.49 | $121.33 | +2.56% | 1,613,160 |
| Nov 13, 2023 | $116.68 | $118.86 | $116.46 | $118.30 | +1.42% | 2,742,623 |
| Nov 6, 2023 | $117.28 | $117.85 | $114.49 | $116.64 | -0.44% | 1,954,186 |
| Oct 30, 2023 | $112.46 | $117.67 | $112.28 | $117.16 | +4.58% | 3,185,439 |
| Oct 23, 2023 | $110.64 | $116.49 | $110.09 | $112.03 | +1.61% | 3,386,268 |
| Oct 16, 2023 | $114.12 | $116.75 | $110.22 | $110.25 | -2.71% | 2,351,628 |
| Oct 9, 2023 | $112.38 | $114.39 | $112.10 | $113.32 | +0.41% | 2,725,608 |
| Oct 2, 2023 | $108.57 | $113.16 | $107.26 | $112.86 | +3.80% | 2,930,115 |
| Sep 25, 2023 | $110.00 | $111.15 | $108.48 | $108.73 | -1.35% | 2,453,075 |
| Sep 18, 2023 | $110.18 | $112.15 | $108.91 | $110.22 | +0.29% | 2,162,169 |
| Sep 11, 2023 | $109.35 | $110.89 | $108.84 | $109.90 | +0.68% | 2,759,321 |
| Sep 5, 2023 | $111.35 | $111.35 | $107.75 | $109.16 | -2.05% | 2,477,826 |
| Aug 28, 2023 | $111.40 | $112.95 | $110.45 | $111.45 | -0.01% | 2,397,267 |
| Aug 21, 2023 | $112.52 | $112.95 | $110.77 | $111.46 | -0.87% | 2,329,057 |
| Aug 14, 2023 | $114.50 | $114.93 | $111.38 | $112.44 | -1.77% | 1,697,907 |
| Aug 7, 2023 | $114.27 | $115.86 | $113.14 | $114.47 | +0.78% | 1,979,229 |
| Jul 31, 2023 | $112.21 | $115.49 | $111.33 | $113.58 | +1.24% | 2,077,872 |
| Jul 24, 2023 | $114.70 | $115.49 | $110.70 | $112.19 | -2.18% | 2,448,282 |
| Jul 17, 2023 | $109.84 | $114.98 | $109.84 | $114.69 | +4.40% | 2,139,074 |
| Jul 10, 2023 | $111.52 | $113.29 | $109.26 | $109.86 | -1.61% | 2,072,987 |
| Jul 3, 2023 | $108.85 | $112.75 | $108.36 | $111.66 | +1.86% | 1,914,497 |
| Jun 26, 2023 | $106.33 | $110.09 | $105.59 | $109.62 | +3.14% | 2,974,201 |
| Jun 20, 2023 | $107.68 | $107.76 | $105.36 | $106.28 | -1.60% | 1,997,813 |
| Jun 12, 2023 | $107.83 | $110.30 | $106.68 | $108.01 | +0.07% | 2,678,822 |
| Jun 5, 2023 | $107.00 | $108.53 | $105.69 | $107.93 | +0.83% | 2,373,857 |
| May 30, 2023 | $105.02 | $107.26 | $103.08 | $107.04 | +1.71% | 2,355,682 |
| May 22, 2023 | $108.28 | $108.98 | $104.88 | $105.24 | -2.81% | 2,190,545 |
| May 15, 2023 | $107.77 | $109.99 | $106.04 | $108.28 | +1.10% | 2,081,525 |
| May 8, 2023 | $108.99 | $109.72 | $106.49 | $107.10 | -1.10% | 2,553,971 |
| May 1, 2023 | $108.20 | $109.58 | $102.23 | $108.29 | -0.21% | 3,011,409 |
| Apr 24, 2023 | $107.19 | $108.77 | $104.57 | $108.52 | +0.84% | 2,422,265 |
| Apr 17, 2023 | $107.03 | $110.50 | $106.25 | $107.62 | +0.32% | 3,037,247 |
| Apr 10, 2023 | $107.75 | $108.68 | $106.01 | $107.28 | -0.43% | 3,949,662 |
| Apr 3, 2023 | $109.89 | $111.09 | $106.00 | $107.74 | -2.07% | 2,685,064 |
| Mar 27, 2023 | $108.60 | $110.80 | $107.79 | $110.02 | +3.12% | 2,259,951 |
| Mar 20, 2023 | $106.19 | $111.09 | $104.55 | $106.69 | +1.56% | 2,542,905 |
| Mar 13, 2023 | $111.27 | $111.38 | $104.35 | $105.05 | -7.83% | 4,228,469 |
| Mar 6, 2023 | $120.71 | $121.95 | $113.59 | $113.97 | -5.48% | 2,740,850 |
| Feb 27, 2023 | $122.34 | $123.41 | $119.90 | $120.58 | -1.19% | 2,753,908 |
| Feb 21, 2023 | $122.87 | $122.87 | $119.95 | $122.03 | -0.73% | 1,442,996 |
| Feb 13, 2023 | $121.53 | $123.00 | $120.49 | $122.93 | +1.15% | 1,703,004 |
| Feb 6, 2023 | $120.18 | $123.52 | $119.89 | $121.53 | +1.14% | 2,241,012 |
| Jan 30, 2023 | $119.41 | $123.41 | $116.51 | $120.16 | +0.43% | 4,053,785 |
| Jan 23, 2023 | $117.27 | $121.36 | $116.66 | $119.65 | +1.90% | 1,832,042 |
| Jan 17, 2023 | $121.46 | $121.67 | $116.59 | $117.42 | -3.18% | 2,073,973 |
| Jan 9, 2023 | $122.51 | $123.85 | $119.73 | $121.28 | -1.69% | 2,608,625 |
| Jan 3, 2023 | $120.26 | $123.69 | $118.92 | $123.37 | +2.34% | 2,618,385 |
| Dec 27, 2022 | $120.14 | $121.25 | $119.74 | $120.55 | +0.34% | 1,371,720 |
| Dec 19, 2022 | $116.79 | $120.85 | $116.79 | $120.14 | +3.12% | 2,445,750 |
| Dec 12, 2022 | $116.50 | $119.65 | $114.79 | $116.50 | -0.02% | 5,219,149 |
| Dec 5, 2022 | $120.09 | $120.33 | $116.04 | $116.52 | -3.81% | 2,120,869 |
| Nov 28, 2022 | $116.56 | $122.12 | $115.80 | $121.14 | +3.27% | 3,347,942 |
| Nov 21, 2022 | $113.72 | $117.91 | $113.69 | $117.30 | +3.15% | 1,659,945 |
| Nov 14, 2022 | $109.69 | $115.46 | $109.47 | $113.72 | +3.66% | 4,012,727 |
| Nov 7, 2022 | $114.71 | $115.53 | $109.62 | $109.71 | -3.75% | 2,897,175 |
| Oct 31, 2022 | $113.72 | $116.00 | $109.92 | $113.99 | +0.25% | 3,224,855 |
| Oct 24, 2022 | $113.81 | $116.56 | $111.31 | $113.71 | +0.19% | 3,891,877 |
| Oct 17, 2022 | $111.00 | $114.34 | $109.51 | $113.50 | +4.09% | 2,893,939 |
| Oct 10, 2022 | $106.46 | $112.14 | $105.00 | $109.04 | +2.89% | 2,535,426 |
| Oct 3, 2022 | $101.17 | $107.01 | $99.36 | $105.98 | +6.30% | 2,682,632 |
| Sep 26, 2022 | $99.30 | $101.80 | $97.83 | $99.70 | -0.25% | 2,743,683 |
| Sep 19, 2022 | $101.41 | $105.47 | $98.44 | $99.95 | -2.26% | 4,125,605 |
| Sep 12, 2022 | $103.29 | $103.79 | $100.28 | $102.26 | -0.48% | 3,356,054 |
| Sep 6, 2022 | $98.00 | $103.53 | $97.00 | $102.75 | +6.16% | 2,150,196 |
| Aug 29, 2022 | $97.94 | $99.15 | $96.23 | $96.79 | -1.99% | 2,198,764 |
| Aug 22, 2022 | $102.92 | $102.92 | $98.73 | $98.76 | -5.01% | 1,613,482 |
| Aug 15, 2022 | $102.43 | $105.03 | $102.10 | $103.97 | +0.69% | 1,792,440 |
| Aug 8, 2022 | $98.38 | $103.30 | $98.00 | $103.26 | +5.50% | 2,120,864 |
| Aug 1, 2022 | $99.58 | $100.05 | $97.23 | $97.88 | -2.83% | 2,100,746 |
| Jul 25, 2022 | $101.03 | $101.85 | $96.28 | $100.73 | +0.06% | 2,621,552 |
| Jul 18, 2022 | $99.38 | $101.23 | $97.82 | $100.67 | +1.87% | 1,985,873 |
| Jul 11, 2022 | $99.25 | $101.63 | $95.65 | $98.82 | -0.45% | 2,720,502 |
| Jul 5, 2022 | $98.61 | $100.35 | $96.03 | $99.27 | -1.07% | 2,732,226 |
| Jun 27, 2022 | $99.25 | $100.82 | $96.26 | $100.34 | +1.19% | 2,650,476 |
| Jun 21, 2022 | $93.97 | $99.40 | $92.81 | $99.16 | +7.65% | 3,004,987 |
| Jun 13, 2022 | $90.16 | $94.67 | $87.87 | $92.11 | +0.32% | 3,941,565 |
| Jun 6, 2022 | $97.39 | $99.05 | $91.76 | $91.82 | -4.75% | 1,686,494 |
| May 31, 2022 | $97.31 | $98.26 | $95.78 | $96.40 | -1.73% | 1,950,536 |
| May 23, 2022 | $95.23 | $98.14 | $92.83 | $98.10 | +4.85% | 2,091,143 |
| May 16, 2022 | $95.89 | $98.53 | $91.84 | $93.56 | -2.72% | 2,573,428 |
| May 9, 2022 | $99.10 | $99.96 | $93.54 | $96.18 | -3.85% | 2,447,347 |
| May 2, 2022 | $98.70 | $102.16 | $96.46 | $100.03 | +1.99% | 2,025,854 |
| Apr 25, 2022 | $102.63 | $102.91 | $97.90 | $98.08 | -5.20% | 2,551,220 |
| Apr 18, 2022 | $102.22 | $106.68 | $101.57 | $103.46 | +0.51% | 2,975,285 |
| Apr 11, 2022 | $102.97 | $104.83 | $100.39 | $102.93 | +0.39% | 1,755,829 |
| Apr 4, 2022 | $99.92 | $103.08 | $98.57 | $102.53 | +2.02% | 3,231,175 |
| Mar 28, 2022 | $102.28 | $104.09 | $100.03 | $100.50 | -1.73% | 3,119,689 |
| Mar 21, 2022 | $99.02 | $102.27 | $97.87 | $102.27 | +4.11% | 3,668,106 |
| Mar 14, 2022 | $98.75 | $99.72 | $96.75 | $98.23 | +1.42% | 3,427,416 |
| Mar 7, 2022 | $96.09 | $99.11 | $93.67 | $96.85 | -0.35% | 3,330,815 |
| Feb 28, 2022 | $101.01 | $101.77 | $96.00 | $97.19 | -6.15% | 3,676,331 |
| Feb 22, 2022 | $105.08 | $105.33 | $97.99 | $103.56 | -1.45% | 2,578,530 |
| Feb 14, 2022 | $105.28 | $106.50 | $103.32 | $105.08 | -0.19% | 3,117,545 |
| Feb 7, 2022 | $104.08 | $108.61 | $103.70 | $105.28 | +1.36% | 2,588,222 |
| Jan 31, 2022 | $101.17 | $104.98 | $100.71 | $103.87 | +1.79% | 2,929,293 |
| Jan 24, 2022 | $99.79 | $104.81 | $98.28 | $102.04 | +1.04% | 2,686,115 |
| Jan 18, 2022 | $106.00 | $106.49 | $100.77 | $100.99 | -4.70% | 1,852,565 |
| Jan 10, 2022 | $101.53 | $106.00 | $99.87 | $105.97 | +5.21% | 2,924,046 |
| Jan 3, 2022 | $94.56 | $100.96 | $94.56 | $100.72 | +7.47% | 2,521,668 |
| Dec 27, 2021 | $92.53 | $95.75 | $92.25 | $93.72 | +1.10% | 1,211,496 |
| Dec 20, 2021 | $88.48 | $93.25 | $85.44 | $92.70 | +3.37% | 2,484,627 |
| Dec 13, 2021 | $91.64 | $93.48 | $89.62 | $89.68 | -2.44% | 3,966,048 |
| Dec 6, 2021 | $90.65 | $92.79 | $89.86 | $91.92 | +3.39% | 2,142,047 |
| Nov 29, 2021 | $90.13 | $90.26 | $85.25 | $88.91 | -0.19% | 4,332,559 |
| Nov 22, 2021 | $93.30 | $94.77 | $87.97 | $89.08 | -3.65% | 1,828,398 |
| Nov 15, 2021 | $95.01 | $95.51 | $91.97 | $92.45 | -2.09% | 2,522,617 |
| Nov 8, 2021 | $95.34 | $96.09 | $92.27 | $94.42 | -0.45% | 2,091,806 |
| Nov 1, 2021 | $89.37 | $95.51 | $89.37 | $94.85 | +6.55% | 2,839,715 |
| Oct 25, 2021 | $93.17 | $93.71 | $88.80 | $89.02 | -4.48% | 2,597,987 |
| Oct 18, 2021 | $97.03 | $98.54 | $91.84 | $93.20 | -4.37% | 2,309,526 |
| Oct 11, 2021 | $94.95 | $98.15 | $92.51 | $97.46 | +3.22% | 1,548,956 |
| Oct 4, 2021 | $89.84 | $95.12 | $89.44 | $94.42 | +4.60% | 2,061,763 |
| Sep 27, 2021 | $89.54 | $92.12 | $88.70 | $90.27 | +1.70% | 1,779,919 |
| Sep 20, 2021 | $87.67 | $90.31 | $86.21 | $88.76 | -1.01% | 1,834,853 |
| Sep 13, 2021 | $92.87 | $93.80 | $89.33 | $89.67 | -2.56% | 2,531,341 |
| Sep 7, 2021 | $94.15 | $94.77 | $91.96 | $92.03 | -2.40% | 1,145,315 |
| Aug 30, 2021 | $97.33 | $97.33 | $93.89 | $94.29 | -2.74% | 1,399,103 |
| Aug 23, 2021 | $95.85 | $97.88 | $95.40 | $96.95 | +2.07% | 1,135,470 |
| Aug 16, 2021 | $95.74 | $97.20 | $94.16 | $94.98 | -1.47% | 1,435,176 |
| Aug 9, 2021 | $93.96 | $97.68 | $93.41 | $96.40 | +2.41% | 1,451,259 |
| Aug 2, 2021 | $93.85 | $94.89 | $91.02 | $94.13 | +1.10% | 1,743,923 |
| Jul 26, 2021 | $93.40 | $95.18 | $92.37 | $93.11 | -0.27% | 2,070,680 |
| Jul 19, 2021 | $92.14 | $95.50 | $90.08 | $93.36 | -0.73% | 2,423,442 |
| Jul 12, 2021 | $93.67 | $95.32 | $92.45 | $94.05 | -0.43% | 1,542,142 |
| Jul 6, 2021 | $95.70 | $95.70 | $91.20 | $94.46 | -1.39% | 2,009,275 |
| Jun 28, 2021 | $97.74 | $97.98 | $94.44 | $95.79 | -2.28% | 2,564,589 |
| Jun 21, 2021 | $93.08 | $98.40 | $93.08 | $98.02 | +6.25% | 2,934,927 |
| Jun 14, 2021 | $104.05 | $104.66 | $91.86 | $92.25 | -11.43% | 3,552,035 |
| Jun 7, 2021 | $107.00 | $107.00 | $103.26 | $104.16 | -2.19% | 1,428,343 |
| Jun 1, 2021 | $106.32 | $106.92 | $105.09 | $106.49 | +1.01% | 1,127,767 |
| May 24, 2021 | $105.66 | $106.08 | $103.20 | $105.42 | -0.05% | 1,769,137 |
| May 17, 2021 | $106.21 | $106.53 | $103.40 | $105.47 | -0.90% | 1,455,492 |
| May 10, 2021 | $106.62 | $108.22 | $101.68 | $106.43 | +0.42% | 1,565,446 |
| May 3, 2021 | $103.77 | $106.42 | $102.56 | $105.99 | +3.41% | 1,826,563 |
| Apr 26, 2021 | $103.57 | $104.62 | $101.89 | $102.49 | -0.57% | 1,586,005 |
| Apr 19, 2021 | $104.68 | $105.58 | $101.26 | $103.08 | -1.27% | 2,239,179 |
| Apr 12, 2021 | $99.79 | $104.62 | $99.18 | $104.41 | +5.03% | 1,997,807 |
| Apr 5, 2021 | $99.40 | $100.01 | $97.66 | $99.41 | +0.73% | 1,629,525 |
| Mar 29, 2021 | $97.26 | $98.73 | $95.92 | $98.69 | +0.23% | 1,503,223 |
| Mar 22, 2021 | $98.21 | $99.19 | $95.53 | $98.46 | -0.51% | 2,123,211 |
| Mar 15, 2021 | $101.15 | $102.25 | $97.88 | $98.96 | -2.40% | 2,265,448 |
| Mar 8, 2021 | $98.43 | $101.80 | $97.57 | $101.39 | +4.18% | 2,173,300 |
| Mar 1, 2021 | $95.07 | $97.84 | $93.55 | $97.32 | +4.20% | 2,086,163 |
| Feb 22, 2021 | $94.97 | $99.26 | $93.30 | $93.40 | -1.99% | 2,672,477 |
| Feb 16, 2021 | $94.10 | $95.71 | $93.03 | $95.30 | +1.36% | 2,541,558 |
| Feb 8, 2021 | $93.53 | $94.46 | $91.82 | $94.02 | +0.38% | 2,024,893 |
| Feb 1, 2021 | $91.10 | $94.33 | $89.58 | $93.66 | +3.62% | 2,569,706 |
| Jan 25, 2021 | $93.32 | $94.45 | $89.84 | $90.39 | -4.19% | 2,350,499 |
| Jan 19, 2021 | $96.42 | $97.74 | $94.01 | $94.34 | -1.81% | 1,728,165 |
| Jan 11, 2021 | $95.27 | $97.23 | $94.85 | $96.08 | -0.37% | 1,846,610 |
| Jan 4, 2021 | $95.36 | $98.82 | $91.88 | $96.44 | +1.56% | 2,058,885 |
| Dec 28, 2020 | $93.44 | $95.12 | $92.08 | $94.96 | +2.25% | 1,511,114 |
| Dec 21, 2020 | $93.31 | $93.63 | $89.92 | $92.87 | +0.06% | 1,579,850 |
| Dec 14, 2020 | $95.07 | $95.07 | $91.77 | $92.81 | -0.95% | 2,703,546 |
| Dec 7, 2020 | $95.77 | $96.02 | $93.49 | $93.70 | -2.86% | 1,789,364 |
| Nov 30, 2020 | $95.25 | $97.17 | $92.93 | $96.46 | +0.46% | 2,989,651 |
| Nov 23, 2020 | $94.48 | $97.60 | $93.71 | $96.02 | +2.93% | 1,420,244 |
| Nov 16, 2020 | $94.57 | $95.21 | $91.20 | $93.29 | +1.36% | 1,859,148 |
| Nov 9, 2020 | $93.01 | $93.59 | $88.57 | $92.04 | +8.67% | 2,147,154 |
| Nov 2, 2020 | $82.53 | $87.35 | $81.66 | $84.70 | +4.45% | 1,830,608 |
| Oct 26, 2020 | $85.00 | $85.00 | $77.71 | $81.09 | -5.86% | 2,615,733 |
| Oct 19, 2020 | $83.22 | $87.75 | $81.98 | $86.14 | +3.48% | 2,743,787 |
| Oct 12, 2020 | $81.75 | $83.81 | $80.23 | $83.24 | +1.77% | 2,098,303 |
| Oct 5, 2020 | $81.91 | $84.00 | $80.91 | $81.79 | +1.24% | 1,889,751 |
| Sep 28, 2020 | $79.88 | $81.62 | $78.72 | $80.79 | +2.96% | 2,164,260 |
| Sep 21, 2020 | $80.47 | $81.32 | $75.39 | $78.47 | -4.84% | 2,881,559 |
| Sep 14, 2020 | $82.24 | $85.18 | $82.24 | $82.46 | +1.22% | 2,892,569 |
| Sep 8, 2020 | $83.40 | $83.40 | $79.55 | $81.47 | -2.88% | 1,817,420 |
| Aug 31, 2020 | $84.66 | $85.99 | $81.45 | $83.89 | -1.10% | 2,859,731 |
| Aug 24, 2020 | $81.39 | $85.92 | $80.98 | $84.82 | +5.07% | 1,930,250 |
| Aug 17, 2020 | $85.17 | $85.41 | $80.29 | $80.73 | -5.56% | 1,704,796 |
| Aug 10, 2020 | $82.82 | $87.51 | $82.76 | $85.48 | +3.39% | 1,767,085 |
| Aug 3, 2020 | $79.84 | $82.80 | $78.56 | $82.68 | +3.87% | 2,473,264 |
| Jul 27, 2020 | $79.61 | $81.10 | $78.14 | $79.60 | -0.96% | 2,843,131 |
| Jul 20, 2020 | $74.78 | $81.26 | $73.53 | $80.37 | +6.70% | 3,099,575 |
| Jul 13, 2020 | $73.35 | $77.32 | $71.78 | $75.32 | +4.15% | 1,915,399 |
| Jul 6, 2020 | $74.40 | $75.18 | $69.47 | $72.32 | -0.29% | 3,232,969 |
| Jun 29, 2020 | $72.13 | $75.04 | $71.14 | $72.53 | +2.37% | 2,140,602 |
| Jun 22, 2020 | $75.81 | $77.25 | $70.19 | $70.85 | -7.02% | 3,665,657 |
| Jun 15, 2020 | $72.95 | $81.00 | $72.82 | $76.20 | +0.40% | 3,444,157 |
| Jun 8, 2020 | $86.32 | $88.53 | $73.69 | $75.90 | -11.66% | 2,746,628 |
| Jun 1, 2020 | $77.33 | $88.43 | $76.38 | $85.92 | +11.56% | 3,101,064 |
| May 26, 2020 | $75.82 | $81.06 | $75.25 | $77.02 | +6.18% | 2,445,719 |
| May 18, 2020 | $72.49 | $75.04 | $70.74 | $72.54 | +5.50% | 3,477,590 |
| May 11, 2020 | $76.47 | $77.28 | $62.75 | $68.76 | -11.56% | 5,599,295 |
| May 4, 2020 | $78.99 | $80.61 | $74.09 | $77.75 | -2.80% | 2,953,534 |
| Apr 27, 2020 | $76.37 | $86.41 | $76.34 | $79.99 | +5.15% | 3,080,910 |
| Apr 20, 2020 | $75.82 | $77.11 | $71.65 | $76.07 | -1.53% | 3,297,058 |
| Apr 13, 2020 | $78.75 | $81.67 | $72.55 | $77.25 | -3.92% | 3,307,447 |
| Apr 6, 2020 | $67.81 | $81.27 | $67.34 | $80.40 | +25.76% | 2,725,803 |
| Mar 30, 2020 | $70.98 | $74.78 | $63.08 | $63.93 | -10.25% | 4,119,999 |
| Mar 23, 2020 | $61.50 | $73.00 | $56.74 | $71.23 | +15.99% | 4,017,138 |
| Mar 16, 2020 | $62.57 | $69.01 | $60.73 | $61.41 | -14.21% | 5,417,942 |
| Mar 9, 2020 | $79.00 | $80.16 | $62.57 | $71.58 | -17.34% | 5,379,079 |
| Mar 2, 2020 | $93.16 | $96.81 | $84.73 | $86.60 | -6.54% | 4,013,147 |
| Feb 24, 2020 | $107.69 | $108.48 | $90.27 | $92.66 | -15.87% | 3,648,903 |
| Feb 18, 2020 | $110.59 | $111.43 | $109.35 | $110.14 | -0.73% | 1,356,691 |
| Feb 10, 2020 | $108.04 | $111.00 | $107.89 | $110.95 | +2.18% | 1,525,572 |
| Feb 3, 2020 | $105.21 | $109.10 | $104.61 | $108.58 | +4.14% | 2,296,349 |
| Jan 27, 2020 | $102.82 | $107.37 | $102.66 | $104.26 | -0.51% | 1,977,080 |
| Jan 21, 2020 | $103.94 | $105.50 | $102.79 | $104.79 | +0.33% | 1,501,427 |
| Jan 13, 2020 | $104.21 | $105.36 | $103.34 | $104.45 | +0.19% | 2,800,458 |
| Jan 6, 2020 | $103.49 | $105.01 | $103.03 | $104.25 | -0.05% | 1,832,103 |
| Dec 30, 2019 | $106.03 | $106.19 | $103.73 | $104.30 | -1.47% | 2,102,341 |
| Dec 23, 2019 | $106.87 | $106.87 | $105.54 | $105.86 | -0.72% | 1,152,104 |
| Dec 16, 2019 | $106.43 | $107.28 | $105.44 | $106.63 | +0.96% | 2,913,728 |
| Dec 9, 2019 | $104.00 | $106.63 | $103.51 | $105.62 | +2.25% | 2,429,119 |
| Dec 2, 2019 | $103.31 | $103.62 | $100.23 | $103.30 | +0.53% | 2,360,872 |
| Nov 25, 2019 | $101.04 | $103.53 | $100.70 | $102.76 | +1.80% | 2,323,289 |
| Nov 18, 2019 | $98.84 | $101.01 | $98.45 | $100.94 | +1.72% | 2,249,994 |
| Nov 11, 2019 | $98.41 | $100.83 | $98.02 | $99.23 | +0.30% | 2,268,317 |
| Nov 4, 2019 | $98.62 | $99.62 | $97.17 | $98.93 | +0.85% | 2,046,208 |
| Oct 28, 2019 | $96.76 | $98.46 | $96.24 | $98.10 | +1.77% | 1,773,243 |
| Oct 21, 2019 | $95.40 | $97.79 | $94.98 | $96.39 | +1.81% | 2,094,665 |
| Oct 14, 2019 | $93.75 | $96.00 | $93.46 | $94.68 | +0.46% | 1,784,276 |
| Oct 7, 2019 | $94.04 | $95.39 | $92.19 | $94.25 | -0.28% | 1,873,268 |
| Sep 30, 2019 | $96.36 | $96.72 | $90.67 | $94.51 | -1.76% | 2,060,193 |
| Sep 23, 2019 | $93.87 | $96.92 | $93.68 | $96.20 | +1.64% | 1,535,290 |
| Sep 16, 2019 | $94.84 | $96.03 | $93.01 | $94.65 | -0.73% | 2,133,008 |
| Sep 9, 2019 | $92.23 | $96.10 | $91.81 | $95.35 | +4.00% | 2,837,844 |
| Sep 3, 2019 | $88.25 | $91.93 | $87.11 | $91.68 | +2.71% | 1,809,409 |
| Aug 26, 2019 | $86.90 | $89.41 | $85.91 | $89.26 | +3.63% | 2,041,754 |
| Aug 19, 2019 | $88.62 | $88.72 | $85.73 | $86.13 | -1.19% | 1,672,475 |
| Aug 12, 2019 | $87.35 | $89.25 | $85.02 | $87.17 | -0.95% | 2,201,907 |
| Aug 5, 2019 | $86.31 | $88.99 | $83.67 | $88.01 | +0.41% | 2,496,947 |
| Jul 29, 2019 | $93.08 | $93.15 | $87.13 | $87.65 | -5.68% | 2,719,587 |
| Jul 22, 2019 | $91.03 | $93.26 | $90.35 | $92.93 | +2.08% | 2,592,231 |
| Jul 15, 2019 | $92.34 | $92.42 | $90.96 | $91.04 | -1.10% | 1,981,817 |
| Jul 8, 2019 | $91.32 | $92.18 | $90.31 | $92.05 | +0.31% | 2,418,921 |
| Jul 1, 2019 | $90.07 | $91.83 | $89.99 | $91.77 | +2.58% | 1,525,748 |
| Jun 24, 2019 | $88.14 | $89.67 | $87.58 | $89.46 | +1.57% | 2,462,988 |
| Jun 17, 2019 | $89.22 | $89.59 | $87.97 | $88.08 | -1.22% | 2,418,917 |
| Jun 10, 2019 | $89.62 | $89.72 | $87.90 | $89.17 | +0.34% | 1,930,329 |
| Jun 3, 2019 | $85.43 | $89.53 | $85.31 | $88.87 | +3.93% | 2,139,164 |
| May 28, 2019 | $87.04 | $87.62 | $85.33 | $85.51 | -1.93% | 1,903,416 |
| May 20, 2019 | $87.28 | $89.41 | $86.12 | $87.19 | -0.23% | 2,572,925 |
| May 13, 2019 | $86.82 | $88.15 | $85.85 | $87.39 | -0.96% | 2,203,492 |
| May 6, 2019 | $86.61 | $88.35 | $85.90 | $88.24 | +0.39% | 1,675,953 |
| Apr 29, 2019 | $87.19 | $88.32 | $86.77 | $87.90 | +1.03% | 1,990,260 |
| Apr 22, 2019 | $88.85 | $88.87 | $85.25 | $87.00 | -1.96% | 2,486,625 |
| Apr 15, 2019 | $86.63 | $91.28 | $85.95 | $88.74 | +2.19% | 2,445,512 |
| Apr 8, 2019 | $85.14 | $87.13 | $84.10 | $86.84 | +1.78% | 1,908,992 |
| Apr 1, 2019 | $82.42 | $85.34 | $82.42 | $85.32 | +4.11% | 2,754,852 |
| Mar 25, 2019 | $80.35 | $82.66 | $80.14 | $81.95 | +2.04% | 2,270,875 |
| Mar 18, 2019 | $83.42 | $84.65 | $80.25 | $80.31 | -3.37% | 3,020,267 |
| Mar 11, 2019 | $81.44 | $83.35 | $81.27 | $83.11 | +2.42% | 3,099,159 |
| Mar 4, 2019 | $83.01 | $83.54 | $80.45 | $81.15 | -2.08% | 2,283,172 |
| Feb 25, 2019 | $83.44 | $83.68 | $82.28 | $82.87 | -0.08% | 2,190,028 |
| Feb 19, 2019 | $83.05 | $84.24 | $82.62 | $82.94 | -0.50% | 1,766,856 |
| Feb 11, 2019 | $81.41 | $83.62 | $80.16 | $83.36 | +2.89% | 2,378,180 |
| Feb 4, 2019 | $83.99 | $84.51 | $79.70 | $81.02 | -3.60% | 3,076,039 |
| Jan 28, 2019 | $82.61 | $84.32 | $81.38 | $84.05 | +0.94% | 2,077,274 |
| Jan 22, 2019 | $81.70 | $83.89 | $80.66 | $83.27 | +1.57% | 2,039,811 |
| Jan 14, 2019 | $79.37 | $82.30 | $79.37 | $81.98 | +2.37% | 2,673,859 |
| Jan 7, 2019 | $77.38 | $80.17 | $76.62 | $80.08 | +3.10% | 2,543,895 |
| Dec 31, 2018 | $74.10 | $77.99 | $73.52 | $77.67 | +5.17% | 2,853,248 |
| Dec 24, 2018 | $71.98 | $74.96 | $69.68 | $73.85 | +1.82% | 1,789,439 |
| Dec 17, 2018 | $76.89 | $77.73 | $72.38 | $72.53 | -5.98% | 4,480,396 |
| Dec 10, 2018 | $80.15 | $80.28 | $76.89 | $77.14 | -3.88% | 3,409,498 |
| Dec 3, 2018 | $87.09 | $89.24 | $79.37 | $80.25 | -7.13% | 3,050,134 |
| Nov 26, 2018 | $87.15 | $88.01 | $84.81 | $86.41 | +0.41% | 3,301,713 |
| Nov 19, 2018 | $86.42 | $87.57 | $85.08 | $86.06 | -0.39% | 1,739,793 |
| Nov 12, 2018 | $86.92 | $88.19 | $84.87 | $86.40 | -0.60% | 2,896,293 |
| Nov 5, 2018 | $84.85 | $87.91 | $84.85 | $86.92 | +2.58% | 2,273,816 |
| Oct 29, 2018 | $83.43 | $87.06 | $82.39 | $84.73 | +2.47% | 2,938,976 |
| Oct 22, 2018 | $86.04 | $86.52 | $80.34 | $82.69 | -3.88% | 3,605,914 |
| Oct 15, 2018 | $83.79 | $86.55 | $83.28 | $86.03 | +2.44% | 2,915,552 |
| Oct 8, 2018 | $87.14 | $89.62 | $82.29 | $83.98 | -3.94% | 3,089,917 |
| Oct 1, 2018 | $87.22 | $88.54 | $85.62 | $87.42 | +0.84% | 2,392,761 |
| Sep 24, 2018 | $88.88 | $88.96 | $85.59 | $86.69 | -2.47% | 2,302,015 |
| Sep 17, 2018 | $87.10 | $88.97 | $85.45 | $88.89 | +2.36% | 3,222,297 |
| Sep 10, 2018 | $85.39 | $87.09 | $81.80 | $86.84 | -1.75% | 3,190,746 |
| Sep 4, 2018 | $87.81 | $89.46 | $87.54 | $88.39 | +0.53% | 1,470,373 |
| Aug 27, 2018 | $88.50 | $89.35 | $87.22 | $87.92 | -0.57% | 2,072,151 |
| Aug 20, 2018 | $88.40 | $89.59 | $87.55 | $88.42 | +0.27% | 1,485,029 |
| Aug 13, 2018 | $86.53 | $88.34 | $86.11 | $88.18 | +1.81% | 1,652,121 |
| Aug 6, 2018 | $86.89 | $88.19 | $86.05 | $86.61 | -0.30% | 1,484,307 |
| Jul 30, 2018 | $87.84 | $88.95 | $85.72 | $86.87 | -0.98% | 2,281,179 |
| Jul 23, 2018 | $83.48 | $87.93 | $83.06 | $87.73 | +5.10% | 2,563,432 |
| Jul 16, 2018 | $83.58 | $85.41 | $83.12 | $83.47 | +0.05% | 2,081,834 |
| Jul 9, 2018 | $83.30 | $84.94 | $82.72 | $83.43 | +0.77% | 2,534,271 |
| Jul 2, 2018 | $81.01 | $83.03 | $80.90 | $82.79 | +1.70% | 1,926,638 |
| Jun 25, 2018 | $83.31 | $83.90 | $80.66 | $81.41 | -2.71% | 2,367,840 |
| Jun 18, 2018 | $84.03 | $84.88 | $83.40 | $83.68 | -0.95% | 3,872,350 |
| Jun 11, 2018 | $86.51 | $86.67 | $82.97 | $84.48 | -2.04% | 3,368,404 |
| Jun 4, 2018 | $85.98 | $86.41 | $84.02 | $86.24 | +0.54% | 2,478,475 |
| May 29, 2018 | $84.53 | $86.63 | $82.59 | $85.78 | +0.08% | 2,511,267 |
| May 21, 2018 | $85.92 | $87.27 | $85.39 | $85.71 | +0.08% | 2,030,072 |
| May 14, 2018 | $85.61 | $85.98 | $84.41 | $85.64 | +0.14% | 2,361,270 |
| May 7, 2018 | $85.55 | $86.17 | $84.49 | $85.52 | +0.07% | 1,876,877 |
| Apr 30, 2018 | $87.78 | $88.25 | $83.02 | $85.46 | -2.35% | 2,046,997 |
| Apr 23, 2018 | $87.50 | $87.92 | $85.56 | $87.52 | +0.39% | 2,508,933 |
| Apr 16, 2018 | $84.98 | $87.98 | $84.76 | $87.18 | +3.37% | 3,265,026 |
| Apr 9, 2018 | $83.52 | $84.97 | $83.00 | $84.34 | +1.64% | 2,450,874 |
| Apr 2, 2018 | $84.20 | $85.46 | $81.19 | $82.98 | -1.41% | 3,622,220 |
| Mar 26, 2018 | $82.37 | $84.88 | $82.11 | $84.17 | +4.03% | 2,757,030 |
| Mar 19, 2018 | $85.66 | $86.92 | $80.78 | $80.91 | -5.47% | 2,903,355 |
| Mar 12, 2018 | $87.15 | $87.74 | $85.06 | $85.59 | -2.00% | 3,544,692 |
| Mar 5, 2018 | $82.39 | $87.40 | $82.15 | $87.34 | +5.28% | 3,139,314 |
| Feb 26, 2018 | $86.79 | $88.16 | $81.56 | $82.96 | -4.10% | 3,094,338 |
| Feb 20, 2018 | $86.58 | $87.55 | $85.58 | $86.51 | -0.16% | 2,192,495 |
| Feb 12, 2018 | $83.26 | $87.01 | $82.32 | $86.65 | +4.85% | 3,569,713 |
| Feb 5, 2018 | $87.43 | $87.90 | $80.43 | $82.64 | -6.31% | 5,920,912 |
| Jan 29, 2018 | $93.22 | $93.60 | $88.19 | $88.21 | -5.48% | 3,767,020 |
| Jan 22, 2018 | $92.43 | $93.45 | $92.02 | $93.32 | +1.27% | 2,011,130 |
| Jan 16, 2018 | $92.32 | $92.64 | $91.06 | $92.15 | -0.11% | 2,279,075 |
| Jan 8, 2018 | $91.20 | $93.34 | $90.73 | $92.25 | +1.31% | 2,622,220 |
| Jan 2, 2018 | $91.42 | $91.42 | $89.99 | $91.06 | +0.39% | 2,190,414 |
| Dec 26, 2017 | $90.71 | $91.29 | $90.38 | $90.71 | +0.02% | 971,049 |
| Dec 18, 2017 | $90.13 | $91.00 | $89.49 | $90.69 | +1.21% | 2,913,723 |
| Dec 11, 2017 | $89.86 | $90.35 | $88.77 | $89.61 | -0.38% | 3,017,662 |
| Dec 4, 2017 | $89.62 | $90.14 | $88.70 | $89.95 | +1.60% | 2,394,507 |
| Nov 27, 2017 | $85.22 | $90.32 | $85.11 | $88.53 | +3.96% | 3,078,449 |
| Nov 20, 2017 | $85.50 | $85.60 | $84.76 | $85.16 | -0.33% | 1,342,838 |
| Nov 13, 2017 | $84.14 | $85.88 | $83.96 | $85.44 | +1.40% | 2,638,445 |
| Nov 6, 2017 | $85.28 | $86.22 | $83.66 | $84.26 | -1.36% | 2,422,210 |
| Oct 30, 2017 | $84.60 | $85.81 | $84.00 | $85.42 | +0.54% | 2,150,965 |
| Oct 23, 2017 | $83.28 | $86.50 | $82.05 | $84.96 | +2.21% | 2,828,791 |
| Oct 16, 2017 | $81.59 | $83.48 | $81.59 | $83.12 | +1.85% | 1,589,309 |
| Oct 9, 2017 | $80.97 | $81.92 | $80.28 | $81.61 | +0.99% | 1,659,745 |
| Oct 2, 2017 | $80.17 | $81.17 | $79.79 | $80.81 | +0.90% | 1,459,270 |
| Sep 25, 2017 | $78.50 | $80.30 | $78.16 | $80.09 | +1.84% | 2,227,090 |
| Sep 18, 2017 | $77.39 | $78.93 | $77.06 | $78.64 | +1.84% | 1,603,186 |
| Sep 11, 2017 | $76.77 | $77.78 | $76.16 | $77.22 | +1.51% | 1,999,631 |
| Sep 5, 2017 | $76.99 | $76.99 | $74.48 | $76.07 | -1.87% | 1,719,957 |
| Aug 28, 2017 | $77.71 | $77.84 | $76.56 | $77.52 | -0.23% | 1,780,222 |
| Aug 21, 2017 | $76.60 | $77.84 | $76.25 | $77.70 | +1.42% | 1,580,432 |
| Aug 14, 2017 | $78.75 | $79.49 | $76.33 | $76.61 | -1.98% | 2,021,683 |
| Aug 7, 2017 | $79.04 | $79.90 | $78.14 | $78.16 | -1.15% | 2,139,011 |
| Jul 31, 2017 | $79.17 | $79.35 | $78.27 | $79.07 | +0.23% | 1,892,412 |
| Jul 24, 2017 | $78.33 | $79.37 | $77.91 | $78.89 | +0.73% | 1,909,837 |
| Jul 17, 2017 | $78.14 | $78.74 | $77.67 | $78.32 | +0.22% | 1,707,875 |
| Jul 10, 2017 | $77.43 | $78.53 | $77.27 | $78.15 | +0.66% | 1,441,104 |
| Jul 3, 2017 | $77.06 | $78.24 | $76.43 | $77.64 | +1.49% | 1,700,887 |
| Jun 26, 2017 | $75.87 | $77.91 | $75.32 | $76.50 | +1.08% | 3,115,522 |
| Jun 19, 2017 | $77.64 | $77.80 | $75.26 | $75.68 | -2.02% | 2,676,491 |
| Jun 12, 2017 | $76.73 | $77.29 | $75.99 | $77.24 | +0.63% | 2,186,006 |
| Jun 5, 2017 | $76.37 | $76.84 | $74.54 | $76.76 | +0.38% | 2,474,015 |
| May 30, 2017 | $74.98 | $76.88 | $74.60 | $76.47 | +1.65% | 2,074,109 |
| May 22, 2017 | $74.75 | $75.83 | $74.33 | $75.23 | +1.16% | 1,586,574 |
| May 15, 2017 | $75.42 | $76.64 | $73.99 | $74.37 | -1.16% | 2,818,631 |
| May 8, 2017 | $76.90 | $77.13 | $75.02 | $75.24 | -2.07% | 2,041,303 |
| May 1, 2017 | $77.07 | $77.76 | $76.38 | $76.83 | +0.16% | 2,053,454 |
| Apr 24, 2017 | $77.86 | $78.00 | $76.64 | $76.71 | +0.50% | 3,151,004 |
| Apr 17, 2017 | $74.77 | $76.74 | $74.50 | $76.33 | +2.48% | 3,111,874 |
| Apr 10, 2017 | $76.06 | $76.42 | $74.48 | $74.48 | -2.21% | 1,664,008 |
| Apr 3, 2017 | $77.15 | $77.37 | $75.47 | $76.16 | -1.14% | 1,979,307 |
| Mar 27, 2017 | $75.47 | $77.42 | $75.35 | $77.04 | +0.59% | 2,390,268 |
| Mar 20, 2017 | $78.52 | $78.89 | $75.73 | $76.59 | -2.59% | 2,703,513 |
| Mar 13, 2017 | $78.29 | $79.05 | $77.94 | $78.63 | +0.37% | 2,256,648 |
| Mar 6, 2017 | $77.67 | $79.53 | $77.48 | $78.34 | +0.19% | 2,016,613 |
| Feb 27, 2017 | $76.84 | $79.05 | $76.84 | $78.19 | +0.83% | 2,609,694 |
| Feb 21, 2017 | $77.11 | $77.87 | $76.72 | $77.55 | +0.56% | 1,518,592 |
| Feb 13, 2017 | $75.28 | $77.43 | $75.21 | $77.12 | +2.94% | 1,911,038 |
| Feb 6, 2017 | $73.95 | $75.22 | $73.53 | $74.92 | +0.90% | 2,414,244 |
| Jan 30, 2017 | $74.15 | $74.89 | $72.59 | $74.25 | -0.40% | 2,095,052 |
| Jan 23, 2017 | $73.86 | $75.24 | $73.15 | $74.55 | +0.76% | 1,770,846 |
| Jan 17, 2017 | $73.50 | $74.27 | $72.75 | $73.99 | +0.15% | 1,530,992 |
| Jan 9, 2017 | $73.86 | $74.43 | $72.66 | $73.88 | -0.95% | 2,706,209 |
| Jan 3, 2017 | $74.63 | $74.98 | $73.37 | $74.59 | +1.13% | 1,771,876 |
| Dec 27, 2016 | $74.27 | $74.78 | $73.41 | $73.76 | -0.69% | 1,309,743 |
| Dec 19, 2016 | $73.28 | $75.07 | $73.01 | $74.27 | +1.25% | 2,246,597 |
| Dec 12, 2016 | $73.45 | $74.27 | $72.69 | $73.35 | -0.46% | 3,135,225 |
| Dec 5, 2016 | $71.62 | $74.33 | $71.05 | $73.69 | +3.82% | 2,923,219 |
| Nov 28, 2016 | $70.77 | $71.45 | $69.55 | $70.98 | -0.17% | 3,266,704 |
| Nov 21, 2016 | $70.37 | $71.10 | $69.67 | $71.10 | +1.48% | 1,563,228 |
| Nov 14, 2016 | $70.70 | $71.49 | $69.14 | $70.06 | – | 3,260,801 |
Seasonality
GL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | 0.1% | -4.0% | -0.2% | -0.9% | 1.3% | 5.4% | 0.5% | -0.2% | 1.9% | 4.7% | 0.5% |
| Months up | 7 of 10 | 6 of 10 | 2 of 10 | 5 of 10 | 2 of 10 | 5 of 10 | 9 of 10 | 3 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 7 of 9 |
| 2026 | 0.5% | 3.6% | -4.2% | 11.1% | -0.7% | 16.6% | 2.2% | -5.3% | -4.1% | -3.8% | ||
| 2025 | 9.7% | 4.4% | 3.4% | -6.2% | -1.2% | 2.0% | 13.3% | -0.4% | 2.2% | -7.8% | 2.4% | 3.8% |
| 2024 | 1.1% | 3.3% | -8.3% | -34.4% | 8.7% | -0.6% | 13.0% | 13.3% | 0.8% | -0.1% | 5.3% | 0.3% |
| 2023 | 0.4% | 0.7% | -9.4% | -1.4% | -4.9% | 6.2% | 2.5% | -0.5% | -2.5% | 7.2% | 5.8% | -1.1% |
| 2022 | 9.4% | -1.3% | -0.4% | -2.3% | -0.5% | -0.1% | 3.6% | -3.5% | 2.6% | 16.1% | 3.8% | 0.5% |
| 2021 | -4.6% | 3.3% | 3.5% | 6.3% | 2.9% | -9.6% | -2.0% | 3.2% | -7.3% | 0.2% | -2.8% | 8.3% |
| 2020 | -0.8% | -11.1% | -22.3% | 14.7% | -6.5% | -3.6% | 7.5% | 3.6% | -3.1% | 1.7% | 14.8% | 2.0% |
| 2019 | 12.6% | -1.4% | -0.7% | 7.2% | -2.5% | 4.6% | 2.3% | -2.3% | 7.3% | 1.8% | 5.6% | 2.4% |
| 2018 | 0.3% | -6.0% | -1.4% | 3.2% | -2.2% | -4.0% | 8.4% | -0.2% | -1.4% | -2.2% | 2.1% | -13.7% |
| 2017 | -0.1% | 5.4% | -0.4% | -0.4% | -1.6% | 1.5% | 3.2% | -2.5% | 4.1% | 5.2% | 5.6% | 2.1% |