Dark

ARES
Ares Management Corporation Class A Common Stock
stock NYSE

At Close

May 9, 2025 3:59:56 PM EDT

164.92USD-0.561%(-0.93)1,659,104

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 9, 2025 8:49:30 AM EDT

167.30USD+0.874%(+1.45)103

After-hours

May 9, 2025 4:00:30 PM EDT

164.95USD+0.042%(+0.07)11,832

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	166.020	167.6400	164.5100	164.95	-0.543%	1,659,104	0.000%
2025-05-08	164.880	168.7100	164.3200	165.85	+2.326%	1,785,273	-0.543%
2025-05-07	160.070	163.5200	159.8000	162.08	+1.535%	1,478,903	+1.771%
2025-05-06	159.070	163.6400	156.7100	159.63	-0.703%	1,707,603	+3.333%
2025-05-05	156.450	163.1557	155.1500	160.76	+2.349%	2,157,010	+2.606%
2025-05-02	156.070	158.9900	154.7600	157.07	+3.152%	1,942,654	+5.017%
2025-05-01	153.690	156.2500	152.0992	152.27	-0.170%	1,075,509	+8.327%
2025-04-30	148.810	152.9100	146.1800	152.53	-0.170%	1,722,226	+8.143%
2025-04-29	153.000	153.6750	150.8200	152.79	-0.385%	1,146,288	+7.959%
2025-04-28	153.940	156.5400	151.9300	153.38	-0.325%	1,294,656	+7.543%
2025-04-25	151.930	154.4100	150.8262	153.88	+0.595%	1,290,725	+7.194%
2025-04-24	146.350	153.9200	145.1550	152.97	+4.810%	1,341,663	+7.832%
2025-04-23	147.985	153.3300	145.2950	145.95	+2.985%	1,523,017	+13.018%
2025-04-22	139.820	142.8600	139.2800	141.72	+3.385%	1,150,627	+16.391%
2025-04-21	138.700	139.7350	133.8200	137.08	-2.945%	1,532,487	+20.331%
2025-04-17	140.980	142.8200	139.6100	141.24	+1.175%	1,209,962	+16.787%
2025-04-16	139.350	141.0300	136.6400	139.60	-1.217%	1,783,339	+18.159%
2025-04-15	139.630	142.5600	138.4200	141.32	+2.125%	1,683,457	+16.721%
2025-04-14	141.040	143.5291	136.2650	138.38	+0.465%	2,297,830	+19.201%
2025-04-11	133.590	138.7300	130.1800	137.74	+1.451%	3,184,539	+19.755%
2025-04-10	136.790	139.0900	130.7000	135.77	-4.636%	3,935,064	+21.492%
2025-04-09	121.410	143.9300	118.8200	142.37	+15.551%	4,616,518	+15.860%
2025-04-08	131.325	134.5000	120.6900	123.21	-1.219%	4,718,977	+33.877%
2025-04-07	114.000	128.0000	110.6301	124.73	+5.668%	6,475,236	+32.246%
2025-04-04	121.600	124.1900	113.2350	118.04	-9.610%	7,645,287	+39.741%
2025-04-03	145.830	145.8300	129.6850	130.59	-15.476%	3,035,358	+26.311%
2025-04-02	146.020	154.8500	146.0200	154.50	+3.386%	2,113,570	+6.764%
2025-04-01	147.090	149.9300	144.7700	149.44	+1.930%	2,170,713	+10.379%
2025-03-31	142.000	147.3000	139.5400	146.61	+1.180%	2,009,812	+12.509%
2025-03-28	146.990	148.6700	142.6900	144.90	-2.358%	1,654,290	+13.837%
2025-03-27	150.800	152.7450	144.9500	148.40	-3.184%	1,921,868	+11.152%
2025-03-26	155.660	156.4000	152.0200	153.28	-1.510%	2,080,781	+7.614%
2025-03-25	154.340	156.0520	151.5000	155.63	+1.223%	3,815,410	+5.989%
2025-03-24	151.040	154.1200	150.5500	153.75	+4.089%	1,696,654	+7.285%
2025-03-21	145.980	149.0450	144.4800	147.71	+0.251%	1,692,537	+11.672%
2025-03-20	146.000	149.2626	146.0000	147.34	-0.183%	980,564	+11.952%
2025-03-19	145.060	149.1900	142.7300	147.61	+2.493%	1,588,083	+11.747%
2025-03-18	146.220	147.2250	142.8500	144.02	-2.100%	1,273,018	+14.533%
2025-03-17	142.900	148.2100	142.5300	147.11	+1.905%	1,457,819	+12.127%
2025-03-14	143.910	145.7800	142.0000	144.36	+2.975%	1,524,080	+14.263%
2025-03-13	145.810	146.7800	138.2700	140.19	-3.933%	1,876,090	+17.662%
2025-03-12	148.080	149.6800	142.7900	145.93	+2.042%	1,722,279	+13.034%
2025-03-11	142.210	145.9900	139.8200	143.01	+1.253%	2,544,756	+15.342%
2025-03-10	147.460	148.6100	139.4401	141.24	-8.854%	3,091,985	+16.787%
2025-03-07	154.920	156.1600	147.6200	154.96	+1.037%	3,339,442	+6.447%
2025-03-06	158.280	160.6300	152.4400	153.37	-5.908%	2,080,974	+7.550%
2025-03-05	160.990	163.0000	157.7650	163.00	+1.249%	1,660,054	+1.196%
2025-03-04	164.650	165.9400	156.4400	160.99	-5.166%	2,876,226	+2.460%
2025-03-03	174.630	175.6500	168.0900	169.76	-0.690%	2,115,756	-2.833%
2025-02-28	166.670	171.0000	165.2200	170.94	+2.286%	1,986,070	-3.504%
2025-02-27	170.710	171.6900	166.3000	167.12	-1.095%	1,216,574	-1.298%
2025-02-26	167.770	172.0500	167.5000	168.97	+0.962%	1,061,018	-2.379%
2025-02-25	168.950	169.7850	163.3850	167.36	-0.918%	1,887,165	-1.440%
2025-02-24	174.330	174.7650	168.3650	168.91	-2.975%	1,857,663	-2.344%
2025-02-21	180.820	181.0350	172.6500	174.09	-3.116%	1,116,113	-5.250%
2025-02-20	186.740	187.2900	176.2900	179.69	-3.775%	1,357,934	-8.203%
2025-02-19	186.970	187.7500	183.7000	186.74	-0.496%	1,309,372	-11.669%
2025-02-18	187.430	189.2500	186.0700	187.67	+0.800%	983,182	-12.106%
2025-02-14	185.020	187.0400	183.9200	186.18	+0.971%	779,046	-11.403%
2025-02-13	183.070	185.0500	182.3000	184.39	+0.864%	954,222	-10.543%
2025-02-12	183.800	185.2200	182.6000	182.81	-1.910%	743,877	-9.770%
2025-02-11	187.980	188.2400	183.4800	186.37	-1.900%	789,520	-11.493%
2025-02-10	191.370	191.4000	187.3300	189.98	-0.189%	767,706	-13.175%
2025-02-07	191.860	194.2680	189.5000	190.34	-0.694%	1,149,931	-13.339%
2025-02-06	188.070	191.8200	186.3000	191.67	+1.065%	1,591,805	-13.941%
2025-02-05	181.160	192.3999	181.1600	189.65	-2.923%	2,496,223	-13.024%
2025-02-04	200.000	200.4850	192.4100	195.36	-0.590%	1,944,381	-15.566%
2025-02-03	192.980	198.7500	192.0500	196.52	-0.858%	1,077,668	-16.065%
2025-01-31	199.190	199.9400	197.7400	198.22	+0.071%	1,085,231	-16.784%
2025-01-30	196.150	199.0400	195.3200	198.08	+2.409%	1,240,691	-16.726%
2025-01-29	192.930	196.5979	190.6333	193.42	-0.093%	756,738	-14.719%
2025-01-28	190.670	194.1600	188.8550	193.60	+1.905%	714,143	-14.799%
2025-01-27	191.410	192.9400	187.5800	189.98	-3.720%	726,833	-13.175%
2025-01-24	195.440	197.5300	195.0800	197.32	+0.725%	764,879	-16.405%
2025-01-23	195.170	196.3500	194.4600	195.90	+1.078%	862,306	-15.799%
2025-01-22	196.360	196.7600	192.2300	193.81	-0.467%	1,146,404	-14.891%
2025-01-21	192.580	195.2300	191.5600	194.72	+1.777%	977,416	-15.289%
2025-01-17	189.500	192.0100	188.5300	191.32	+1.820%	710,366	-13.783%
2025-01-16	185.370	190.1500	185.0600	187.90	+1.843%	957,627	-12.214%
2025-01-15	184.100	185.4900	182.2400	184.50	+2.975%	775,006	-10.596%
2025-01-14	176.150	180.3800	176.0600	179.17	+2.097%	782,818	-7.937%
2025-01-13	172.770	176.5000	171.4700	175.49	+0.257%	905,917	-6.006%
2025-01-10	179.680	180.0250	174.8700	175.04	-3.982%	924,705	-5.764%
2025-01-08	177.510	182.7900	177.5100	182.30	+2.203%	946,413	-9.517%
2025-01-07	181.280	182.3700	173.7250	178.37	-1.070%	1,528,402	-7.524%
2025-01-06	183.280	184.7200	180.0900	180.30	-0.447%	1,297,667	-8.514%
2025-01-03	180.130	181.8690	178.9700	181.11	+1.275%	1,151,166	-8.923%
2025-01-02	177.830	179.3000	175.3635	178.83	+1.017%	604,857	-7.762%
2024-12-31	180.110	180.3450	176.3800	177.03	-1.112%	574,746	-6.824%
2024-12-30	176.920	179.6850	175.9401	179.02	-0.267%	510,922	-7.859%
2024-12-27	181.090	181.9900	178.2274	179.50	-1.762%	351,929	-8.106%
2024-12-26	180.080	182.9780	179.0400	182.72	+0.917%	421,614	-9.725%
2024-12-24	180.110	181.5000	179.2900	181.06	+1.151%	307,015	-8.898%
2024-12-23	175.400	179.1600	174.2700	179.00	+1.681%	831,237	-7.849%
2024-12-20	170.250	177.5100	169.0100	176.04	+2.899%	1,879,453	-6.300%
2024-12-19	172.600	174.8300	170.4300	171.08	+1.099%	1,390,843	-3.583%
2024-12-18	178.050	179.6000	169.1000	169.22	-5.109%	922,216	-2.523%
2024-12-17	181.100	182.2450	177.1800	178.33	-2.923%	1,395,865	-7.503%
2024-12-16	182.280	184.4900	181.7500	183.70	+0.685%	1,195,832	-10.207%
2024-12-13	183.280	185.0600	182.2700	182.45	-0.159%	978,785	-9.592%
2024-12-12	184.390	184.4700	181.2500	182.74	+0.159%	1,246,425	-9.735%
2024-12-11	178.230	183.8700	177.5350	182.45	+3.600%	1,589,000	-9.592%
2024-12-10	176.090	178.0000	174.4808	176.11	+0.468%	1,197,022	-6.337%
2024-12-09	178.500	180.3300	175.0400	175.29	-1.561%	1,553,984	-5.899%
2024-12-06	176.910	178.7200	175.7800	178.07	+0.565%	1,263,281	-7.368%
2024-12-05	176.850	179.4000	175.6100	177.07	+0.124%	901,828	-6.845%
2024-12-04	175.880	177.5700	175.1750	176.85	+1.028%	795,463	-6.729%
2024-12-03	175.120	176.2900	174.0100	175.05	+0.632%	817,596	-5.770%
2024-12-02	177.080	178.2200	173.8300	173.95	-1.573%	890,427	-5.174%
2024-11-29	176.270	177.6400	175.9141	176.73	+1.116%	427,227	-6.666%
2024-11-27	179.780	180.3800	174.5200	174.78	-2.265%	1,202,406	-5.624%
2024-11-26	175.760	178.8800	175.0000	178.83	+1.591%	1,576,065	-7.762%
2024-11-25	177.000	178.4900	173.7400	176.03	+0.291%	1,917,679	-6.294%
2024-11-22	176.000	176.8300	174.2600	175.52	+0.291%	930,533	-6.022%
2024-11-21	172.000	176.3100	171.1000	175.01	+1.815%	1,102,872	-5.748%
2024-11-20	171.530	172.9600	169.4350	171.89	+0.904%	1,272,176	-4.037%
2024-11-19	166.280	170.4520	165.4400	170.35	+1.744%	715,786	-3.170%
2024-11-18	167.500	168.3899	165.8100	167.43	+0.132%	981,984	-1.481%
2024-11-15	168.340	168.6044	166.6600	167.21	-1.071%	1,139,882	-1.352%
2024-11-14	168.390	169.1400	166.8800	169.02	+0.938%	852,832	-2.408%
2024-11-13	170.230	171.5500	166.8100	167.45	-1.789%	1,079,857	-1.493%
2024-11-12	170.670	171.2150	169.3200	170.50	-0.513%	1,020,415	-3.255%
2024-11-11	172.120	175.0700	170.9400	171.38	+0.587%	1,300,654	-3.752%
2024-11-08	168.510	171.8208	167.4800	170.38	+1.254%	1,090,886	-3.187%
2024-11-07	171.640	172.5600	167.3895	168.27	-2.452%	1,566,468	-1.973%
2024-11-06	167.810	175.7400	167.8100	172.50	+4.901%	2,831,867	-4.377%
2024-11-05	160.790	164.8200	160.4400	164.44	+2.981%	897,042	+0.310%
2024-11-04	160.250	161.1400	158.3301	159.68	-1.353%	1,414,112	+3.300%
2024-11-01	170.710	170.7100	158.0000	161.87	-3.465%	2,470,373	+1.903%
2024-10-31	168.670	170.5400	166.2200	167.68	-0.781%	2,548,277	-1.628%
2024-10-30	170.990	171.6700	168.8800	169.00	-0.822%	1,239,782	-2.396%
2024-10-29	170.900	171.7591	170.3600	170.40	-0.339%	968,484	-3.198%
2024-10-28	170.680	171.7739	170.4000	170.98	+0.891%	771,377	-3.527%
2024-10-25	171.410	171.7800	168.0500	169.47	-0.796%	629,931	-2.667%
2024-10-24	168.730	171.0500	167.8650	170.83	+2.061%	843,173	-3.442%
2024-10-23	167.960	169.8700	166.1600	167.38	-0.238%	708,311	-1.452%
2024-10-22	167.280	168.5200	166.1800	167.78	-0.539%	748,170	-1.687%
2024-10-21	169.710	171.7600	168.4400	168.69	-0.706%	867,772	-2.217%
2024-10-18	168.530	170.5200	168.1600	169.89	+0.687%	1,108,750	-2.908%
2024-10-17	165.970	171.1400	164.7950	168.73	+3.211%	2,083,532	-2.240%
2024-10-16	163.300	164.3300	161.9000	163.48	+0.523%	891,481	+0.899%
2024-10-15	164.280	164.6000	162.0100	162.63	-0.441%	927,639	+1.427%
2024-10-14	163.000	164.5500	161.6900	163.35	+0.864%	588,704	+0.979%
2024-10-11	157.830	162.3650	157.8300	161.95	+2.623%	1,188,164	+1.852%
2024-10-10	158.580	159.3400	156.3900	157.81	-0.221%	1,733,098	+4.524%
2024-10-09	153.480	158.4600	153.3000	158.16	+3.116%	4,631,480	+4.293%
2024-10-08	155.000	158.4800	152.7100	153.38	-4.472%	5,089,419	+7.543%
2024-10-07	160.430	161.5600	159.8000	160.56	+0.106%	1,124,797	+2.734%
2024-10-04	159.190	160.3900	157.8900	160.39	+2.127%	1,042,988	+2.843%
2024-10-03	157.980	159.3000	156.5200	157.05	-0.633%	665,495	+5.030%
2024-10-02	155.840	159.8600	155.8400	158.05	+1.113%	542,211	+4.366%
2024-10-01	155.740	157.2600	153.0000	156.31	+0.302%	1,121,222	+5.527%
2024-09-30	156.400	156.8500	153.9300	155.84	-0.682%	1,132,388	+5.846%
2024-09-27	158.340	158.3900	156.3800	156.91	+0.551%	505,098	+5.124%
2024-09-26	158.820	159.9500	155.7300	156.05	-1.265%	646,060	+5.703%
2024-09-25	157.630	158.3900	157.1600	158.05	+0.458%	713,259	+4.366%
2024-09-24	156.500	157.8200	155.2900	157.33	+0.691%	994,292	+4.843%
2024-09-23	157.660	158.5000	155.3950	156.25	-0.262%	572,795	+5.568%
2024-09-20	155.580	157.2967	153.2700	156.66	+0.096%	1,447,076	+5.292%
2024-09-19	156.740	157.5300	154.3900	156.51	+2.731%	1,102,389	+5.393%
2024-09-18	153.900	155.6500	150.8110	152.35	-0.295%	870,066	+8.270%
2024-09-17	150.000	153.7100	149.0300	152.80	+2.283%	1,104,106	+7.952%
2024-09-16	146.660	149.4100	146.5000	149.39	+1.350%	607,475	+10.416%
2024-09-13	144.400	147.4800	143.0400	147.40	+2.475%	986,757	+11.906%
2024-09-12	141.690	143.9900	140.4800	143.84	+1.682%	632,393	+14.676%
2024-09-11	140.110	141.5900	137.5000	141.46	+0.978%	564,519	+16.605%
2024-09-10	140.070	141.0400	137.8700	140.09	+0.007%	1,152,733	+17.746%
2024-09-09	138.930	142.4400	137.9300	140.08	+1.913%	1,077,460	+17.754%
2024-09-06	141.050	141.5600	136.1200	137.45	-2.552%	973,450	+20.007%
2024-09-05	141.200	141.9900	139.8300	141.05	+0.135%	582,514	+16.944%
2024-09-04	142.010	142.6900	140.1700	140.86	-0.817%	891,882	+17.102%
2024-09-03	145.600	146.1100	141.5400	142.02	-2.992%	886,454	+16.146%
2024-08-30	144.910	146.4300	143.8800	146.40	+1.420%	1,502,526	+12.671%
2024-08-29	145.910	146.1900	144.3500	144.35	-0.579%	713,584	+14.271%
2024-08-28	145.840	146.9400	144.6100	145.19	-0.650%	925,650	+13.610%
2024-08-27	145.590	148.2000	145.3300	146.14	-0.558%	957,866	+12.871%
2024-08-26	147.500	148.1300	145.7200	146.96	-0.027%	730,832	+12.241%
2024-08-23	144.490	147.5386	143.5400	147.00	+2.439%	1,146,049	+12.211%
2024-08-22	144.720	145.1100	143.3800	143.50	-0.692%	799,630	+14.948%
2024-08-21	144.440	145.1500	143.0101	144.50	-0.145%	787,938	+14.152%
2024-08-20	144.790	145.0600	143.6500	144.71	+0.090%	1,018,586	+13.987%
2024-08-19	145.480	145.7800	143.9200	144.58	-0.290%	561,698	+14.089%
2024-08-16	145.020	146.0200	144.0800	145.00	-0.412%	1,061,027	+13.759%
2024-08-15	145.360	146.4800	144.0700	145.60	+1.231%	981,207	+13.290%
2024-08-14	142.240	144.1600	142.2400	143.83	+1.618%	857,528	+14.684%
2024-08-13	141.100	142.3668	141.0900	141.54	+0.855%	627,930	+16.539%
2024-08-12	141.540	141.9000	139.3000	140.34	-0.848%	686,331	+17.536%
2024-08-09	139.370	142.0400	138.4300	141.54	+1.857%	621,839	+16.539%
2024-08-08	137.040	139.6150	135.8650	138.96	+2.720%	791,027	+18.703%
2024-08-07	139.030	139.6750	135.2800	135.28	-0.346%	1,144,171	+21.932%
2024-08-06	133.440	138.7700	133.2100	135.75	+1.511%	1,404,730	+21.510%
2024-08-05	131.000	136.6700	128.0000	133.73	-3.971%	1,860,319	+23.346%
2024-08-02	143.690	144.9500	137.6100	139.26	-6.637%	2,102,579	+18.448%
2024-08-01	152.570	153.9200	147.3700	149.16	-2.637%	1,420,002	+10.586%
2024-07-31	152.690	155.5300	152.0000	153.20	+2.420%	1,683,745	+7.670%
2024-07-30	146.250	149.9650	146.2500	149.58	+2.910%	1,778,575	+10.275%
2024-07-29	147.830	147.8300	145.2000	145.35	-1.190%	1,050,506	+13.485%
2024-07-26	147.600	148.4300	145.6100	147.10	+1.239%	656,720	+12.135%
2024-07-25	144.510	148.3783	143.8900	145.30	+0.547%	1,041,866	+13.524%
2024-07-24	149.100	149.7800	144.0000	144.51	-4.165%	1,100,524	+14.144%
2024-07-23	151.000	152.6300	150.0100	150.79	0.000%	736,049	+9.391%
2024-07-22	148.470	150.8300	147.4200	150.79	+2.369%	993,885	+9.391%
2024-07-19	147.340	149.4600	146.9100	147.30	-0.061%	702,422	+11.982%
2024-07-18	144.260	148.2300	144.2600	147.39	+2.554%	1,737,706	+11.914%
2024-07-17	146.160	146.8950	142.4100	143.72	-2.892%	827,253	+14.772%
2024-07-16	146.500	148.7200	145.9650	148.00	+1.384%	1,732,006	+11.453%
2024-07-15	143.310	145.9900	141.1700	145.98	+2.406%	1,008,515	+12.995%
2024-07-12	143.260	143.8000	141.8300	142.55	+1.028%	876,559	+15.714%
2024-07-11	140.480	142.3200	139.2000	141.10	+1.701%	1,439,290	+16.903%
2024-07-10	135.910	139.0100	135.1104	138.74	+2.938%	896,973	+18.891%
2024-07-09	135.730	136.5000	133.8400	134.78	-0.729%	824,893	+22.385%
2024-07-08	138.440	139.2600	135.7200	135.77	-1.801%	721,306	+21.492%
2024-07-05	138.350	138.4000	136.5000	138.26	-0.065%	588,482	+19.304%
2024-07-03	136.000	139.1100	135.5200	138.35	+2.141%	553,509	+19.227%
2024-07-02	135.260	136.4400	135.0000	135.45	-0.551%	771,365	+21.779%
2024-07-01	134.380	136.6500	133.2200	136.20	+2.191%	1,671,002	+21.109%
2024-06-28	136.390	137.3500	133.1800	133.28	-1.964%	2,606,027	+23.762%
2024-06-27	135.060	136.4900	134.5200	135.95	+0.369%	1,084,048	+21.331%
2024-06-26	134.370	135.9800	133.6300	135.45	+0.074%	1,202,425	+21.779%
2024-06-25	133.200	135.4400	132.6100	135.35	+1.121%	1,586,915	+21.869%
2024-06-24	132.100	134.4300	131.6500	133.85	+1.563%	2,015,304	+23.235%
2024-06-21	134.210	134.2100	130.6800	131.79	-2.168%	2,610,766	+25.161%
2024-06-20	134.960	135.7300	133.9050	134.71	-0.215%	1,532,732	+22.448%
2024-06-18	134.050	135.2000	133.0400	135.00	+0.724%	1,541,220	+22.185%
2024-06-17	132.920	134.3900	131.7400	134.03	+1.056%	1,202,273	+23.069%
2024-06-14	131.510	133.2400	130.9400	132.63	-0.845%	1,302,137	+24.369%
2024-06-13	132.430	134.1300	129.7000	133.76	-2.713%	3,743,608	+23.318%
2024-06-12	138.180	139.0800	136.8300	137.49	+1.259%	780,029	+19.972%
2024-06-11	136.490	137.0300	134.5000	135.78	-0.775%	963,781	+21.483%
2024-06-10	132.440	137.8300	132.0000	136.84	+2.941%	1,311,206	+20.542%
2024-06-07	133.530	135.3400	132.0600	132.93	-0.799%	955,076	+24.088%
2024-06-06	139.160	139.9900	133.2800	134.00	-3.984%	1,191,157	+23.097%
2024-06-05	136.330	139.9400	135.7400	139.56	+3.232%	1,135,317	+18.193%
2024-06-04	137.280	137.8700	135.1200	135.19	-2.178%	1,583,889	+22.013%
2024-06-03	141.460	141.6500	136.3100	138.20	-1.405%	1,592,752	+19.356%
2024-05-31	143.440	145.2777	139.0700	140.17	-1.965%	2,647,630	+17.679%
2024-05-30	141.850	143.6100	141.8500	142.98	+0.570%	746,497	+15.366%
2024-05-29	142.870	143.7700	142.1364	142.17	-1.503%	735,575	+16.023%
2024-05-28	146.250	147.9900	144.2600	144.34	-1.144%	1,129,931	+14.279%
2024-05-24	145.500	146.7599	145.1300	146.01	+0.870%	610,386	+12.972%
2024-05-23	145.880	145.9854	143.7000	144.75	0.000%	1,097,188	+13.955%
2024-05-22	145.060	147.0500	143.2200	144.75	+0.787%	1,303,097	+13.955%
2024-05-21	143.960	147.2600	137.5400	143.62	-0.650%	2,564,734	+14.852%
2024-05-20	145.140	145.6200	143.0600	144.56	-0.714%	1,261,025	+14.105%
2024-05-17	147.010	147.8900	145.0700	145.60	-0.723%	851,439	+13.290%
2024-05-16	149.530	150.1200	146.5300	146.66	-2.109%	1,610,974	+12.471%
2024-05-15	146.700	149.9700	145.9800	149.82	+3.374%	2,089,499	+10.099%
2024-05-14	140.470	145.0100	140.4700	144.93	+3.411%	1,384,297	+13.814%
2024-05-13	142.860	143.3000	140.1300	140.15	-1.490%	845,595	+17.695%
2024-05-10	143.690	144.3500	141.6000	142.27	-0.119%	774,174	+15.942%
2024-05-09	138.340	143.1300	138.3400	142.44	+2.719%	1,453,212	+15.803%
2024-05-08	136.250	138.7500	135.4600	138.67	+1.005%	720,431	+18.951%
2024-05-07	137.030	140.3500	136.5400	137.29	+0.823%	1,381,904	+20.147%
2024-05-06	132.310	136.2200	132.2826	136.17	+3.229%	1,711,222	+21.135%
2024-05-03	135.350	135.7450	131.8000	131.91	-2.028%	1,059,711	+25.047%
2024-05-02	129.000	135.6500	125.2300	134.64	+2.232%	2,770,399	+22.512%
2024-05-01	132.880	134.6000	131.3100	131.70	-1.044%	1,199,896	+25.247%
2024-04-30	134.120	134.6600	132.4600	133.09	-1.342%	907,884	+23.939%
2024-04-29	134.270	135.0900	133.1525	134.90	+0.958%	679,057	+22.276%
2024-04-26	134.230	135.8200	133.0500	133.62	-0.082%	498,508	+23.447%
2024-04-25	134.930	135.6400	132.5800	133.73	-1.633%	731,269	+23.346%
2024-04-24	137.750	138.4500	134.6600	135.95	-0.403%	1,062,262	+21.331%
2024-04-23	132.800	136.6100	132.2550	136.50	+3.401%	659,130	+20.842%
2024-04-22	131.090	132.5100	129.2800	132.01	+1.915%	658,020	+24.953%
2024-04-19	130.130	131.7900	128.6500	129.53	-0.895%	1,089,736	+27.345%
2024-04-18	131.830	132.6400	130.3300	130.70	-0.759%	690,220	+26.205%
2024-04-17	131.820	132.6100	130.4700	131.70	+0.619%	1,225,565	+25.247%
2024-04-16	128.440	131.1600	127.7210	130.89	+1.230%	1,245,924	+26.022%
2024-04-15	132.530	133.3699	127.9700	129.30	-1.561%	1,287,267	+27.572%
2024-04-12	133.150	133.8700	131.3200	131.35	-2.029%	976,908	+25.581%
2024-04-11	134.120	134.9600	132.9101	134.07	+0.022%	1,589,775	+23.033%
2024-04-10	131.940	135.6091	131.0800	134.04	+0.179%	1,104,978	+23.060%
2024-04-09	135.250	136.3200	131.7800	133.80	-1.006%	1,808,951	+23.281%
2024-04-08	134.560	135.6600	133.6700	135.16	+0.745%	1,319,006	+22.041%
2024-04-05	131.950	134.8000	131.2200	134.16	+1.483%	1,218,176	+22.950%
2024-04-04	133.000	133.8900	131.5300	132.20	+0.167%	1,639,969	+24.773%
2024-04-03	130.960	133.0350	130.5000	131.98	+0.902%	962,697	+24.981%
2024-04-02	130.900	131.3150	128.2900	130.80	-1.201%	1,424,871	+26.109%
2024-04-01	132.770	132.9000	130.1800	132.39	-0.444%	844,858	+24.594%
2024-03-28	133.160	134.0450	131.0600	132.98	-0.225%	784,603	+24.041%
2024-03-27	134.680	135.1000	131.1700	133.28	-0.508%	913,234	+23.762%
2024-03-26	134.770	135.2300	133.4050	133.96	+0.127%	518,012	+23.134%
2024-03-25	133.540	134.8500	133.1800	133.79	-0.060%	471,184	+23.290%
2024-03-22	136.170	136.5299	133.6800	133.87	-1.984%	574,049	+23.217%
2024-03-21	135.000	137.8800	134.0600	136.58	+2.307%	1,564,477	+20.772%
2024-03-20	132.130	133.7000	131.0900	133.50	+1.006%	875,443	+23.558%
2024-03-19	129.790	132.9900	129.4300	132.17	+1.536%	989,020	+24.801%
2024-03-18	132.760	133.8500	129.3500	130.17	-1.468%	1,302,105	+26.719%
2024-03-15	133.000	134.4100	131.8900	132.11	-0.505%	2,918,003	+24.858%
2024-03-14	133.890	134.2900	131.8500	132.78	-1.440%	900,298	+24.228%
2024-03-13	134.450	135.2100	133.7800	134.72	+0.507%	737,857	+22.439%
2024-03-12	133.580	134.9800	132.6500	134.04	+1.094%	690,263	+23.060%
2024-03-11	133.160	133.5500	131.8500	132.59	-1.126%	916,995	+24.406%
2024-03-08	136.260	137.0600	133.0400	134.10	-1.070%	1,149,872	+23.005%
2024-03-07	134.000	135.8500	133.8200	135.55	-0.125%	1,231,980	+21.689%
2024-03-06	136.880	137.4700	135.0050	135.72	+0.148%	800,629	+21.537%
2024-03-05	135.380	136.1800	133.6400	135.52	-0.265%	1,176,463	+21.716%
2024-03-04	133.120	136.1250	132.5446	135.88	+2.073%	1,200,608	+21.394%
2024-03-01	133.120	134.0000	131.5000	133.12	+0.369%	861,725	+23.911%
2024-02-29	131.680	133.4700	131.6700	132.63	+1.051%	1,108,013	+24.369%
2024-02-28	130.340	131.9300	129.2950	131.25	+0.528%	1,190,024	+25.676%
2024-02-27	131.440	131.8100	130.1450	130.56	-0.564%	1,152,960	+26.340%
2024-02-26	131.840	132.5500	131.1700	131.30	-0.455%	947,650	+25.628%
2024-02-23	134.480	134.4800	130.6800	131.90	-1.530%	1,369,251	+25.057%
2024-02-22	134.380	135.5600	132.5550	133.95	+1.770%	1,078,005	+23.143%
2024-02-21	131.710	132.0200	130.1100	131.62	-0.747%	1,388,442	+25.323%
2024-02-20	133.560	134.0500	131.7300	132.61	-1.749%	956,749	+24.387%
2024-02-16	134.870	136.2400	134.2600	134.97	-0.155%	2,040,032	+22.212%
2024-02-15	137.660	137.6600	134.6000	135.18	-1.119%	1,004,911	+22.022%
2024-02-14	135.880	136.8500	135.2800	136.71	+1.334%	1,007,178	+20.657%
2024-02-13	134.740	138.0400	134.2000	134.91	-1.569%	1,269,211	+22.267%
2024-02-12	136.400	138.1800	135.3201	137.06	+0.256%	1,057,500	+20.349%
2024-02-09	136.220	137.8300	135.0400	136.71	+0.856%	1,072,252	+20.657%
2024-02-08	136.040	139.4800	131.8900	135.55	+5.200%	2,186,391	+21.689%
2024-02-07	127.500	130.1500	127.0000	128.85	+1.465%	1,439,737	+28.017%
2024-02-06	125.430	127.1200	124.1100	126.99	+2.000%	830,881	+29.892%
2024-02-05	125.390	125.9900	123.8500	124.50	-1.300%	604,503	+32.490%
2024-02-02	122.000	127.3300	122.0000	126.14	+2.871%	911,386	+30.767%
2024-02-01	121.760	122.8900	119.7600	122.62	+0.938%	574,023	+34.521%
2024-01-31	121.930	123.7600	121.1300	121.48	-0.630%	670,965	+35.784%
2024-01-30	122.600	123.5100	122.0362	122.25	-0.294%	921,877	+34.928%
2024-01-29	121.070	122.6300	121.0000	122.61	+1.205%	711,256	+34.532%
2024-01-26	121.080	121.8400	120.6000	121.15	+0.398%	593,184	+36.154%
2024-01-25	118.490	120.8700	117.4700	120.67	+2.724%	704,274	+36.695%
2024-01-24	118.950	118.9500	116.8649	117.47	-0.051%	762,671	+40.419%
2024-01-23	118.900	119.2250	117.0500	117.53	-0.986%	726,104	+40.347%
2024-01-22	117.350	118.7600	117.2100	118.70	+1.950%	680,681	+38.964%
2024-01-19	114.880	116.5200	113.6600	116.43	+1.962%	826,248	+41.673%
2024-01-18	116.510	116.6450	112.8300	114.19	-1.297%	1,210,311	+44.452%
2024-01-17	114.940	117.1600	114.5400	115.69	-1.060%	543,896	+42.579%
2024-01-16	117.100	117.6400	115.6300	116.93	-0.982%	640,688	+41.067%
2024-01-12	119.200	119.4900	117.4900	118.09	-0.194%	631,700	+39.682%
2024-01-11	119.160	119.1600	115.6500	118.32	-0.295%	739,244	+39.410%
2024-01-10	116.030	119.1900	115.8954	118.67	+2.496%	933,886	+38.999%
2024-01-09	116.990	117.2900	114.6800	115.78	-2.665%	1,041,505	+42.468%
2024-01-08	117.910	118.9700	117.3300	118.95	+1.623%	501,303	+38.672%
2024-01-05	116.000	118.8886	116.0000	117.05	+0.489%	602,166	+40.923%
2024-01-04	115.940	118.7500	115.9400	116.48	+0.796%	696,863	+41.612%
2024-01-03	114.650	116.5100	113.0000	115.56	+0.087%	835,391	+42.740%
2024-01-02	117.800	117.9500	114.7050	115.46	-2.910%	953,385	+42.863%
2023-12-29	119.880	120.3799	118.8000	118.92	-0.801%	374,849	+38.707%
2023-12-28	120.180	120.9900	118.8000	119.88	+0.714%	449,836	+37.596%
2023-12-27	118.540	119.1100	117.9600	119.03	+0.609%	384,643	+38.579%
2023-12-26	116.200	118.4000	115.4700	118.31	+2.168%	579,388	+39.422%
2023-12-22	115.750	116.8100	115.5300	115.80	+0.538%	415,412	+42.444%
2023-12-21	115.010	115.7980	114.4100	115.18	+0.849%	559,764	+43.211%
2023-12-20	116.600	117.5000	113.8400	114.21	-2.551%	1,018,170	+44.427%
2023-12-19	117.550	118.5000	116.5300	117.20	-0.238%	1,160,328	+40.742%
2023-12-18	116.280	117.7100	115.5300	117.48	+0.712%	808,537	+40.407%
2023-12-15	114.060	117.3300	114.0100	116.65	+2.235%	2,162,786	+41.406%
2023-12-14	114.580	115.7400	113.2000	114.10	+0.132%	1,720,666	+44.566%
2023-12-13	112.320	115.1500	112.0300	113.95	+1.632%	1,603,732	+44.756%
2023-12-12	110.820	112.6600	110.4100	112.12	+1.264%	607,342	+47.119%
2023-12-11	111.060	111.9899	110.5200	110.72	+0.072%	379,702	+48.979%
2023-12-08	108.030	111.2900	108.0300	110.64	+2.161%	623,764	+49.087%
2023-12-07	107.820	109.0000	107.8200	108.30	+0.352%	601,471	+52.308%
2023-12-06	110.180	111.0600	107.6900	107.92	-1.551%	830,822	+52.845%
2023-12-05	109.300	110.1450	108.2400	109.62	+0.201%	718,762	+50.474%
2023-12-04	111.260	111.5900	108.2000	109.40	-2.155%	817,349	+50.777%
2023-12-01	111.830	112.3700	110.7700	111.81	-0.392%	1,085,938	+47.527%
2023-11-30	111.160	112.4100	110.8900	112.25	+0.990%	1,044,530	+46.949%
2023-11-29	110.600	111.8700	109.9550	111.15	+1.331%	1,143,161	+48.403%
2023-11-28	108.960	110.0900	108.7700	109.69	+0.698%	1,373,113	+50.378%
2023-11-27	108.730	110.0000	107.9000	108.93	-0.266%	1,039,403	+51.428%
2023-11-24	108.980	110.0299	108.7500	109.22	+0.368%	427,194	+51.025%
2023-11-22	108.690	109.2400	107.8900	108.82	+0.871%	568,254	+51.581%
2023-11-21	107.740	108.7433	105.8850	107.88	-0.471%	690,960	+52.901%
2023-11-20	107.290	109.1000	106.7000	108.39	+1.223%	930,407	+52.182%
2023-11-17	102.200	107.1300	101.5000	107.08	+5.001%	1,500,254	+54.044%
2023-11-16	103.740	104.2799	101.4400	101.98	-1.744%	1,546,493	+61.747%