Dark

ARES
Ares Management Corporation Class A Common Stock
stock NYSE

At Close

Jul 14, 2026 3:59:58 PM EDT

120.32USD-0.108%(-0.13)1,671,593

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 14, 2026 9:13:30 AM EDT

119.38USD-0.888%(-1.07)691

After-hours

Jul 14, 2026 4:10:30 PM EDT

120.30USD-0.017%(-0.02)15,290

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	119.2800	122.1800	119.2800	120.3000	-0.125%	1,671,593	0.000%
2026-07-13	121.7300	123.3600	119.7800	120.4500	-1.116%	2,182,568	-0.125%
2026-07-10	124.0900	125.0900	121.3500	121.8100	+0.123%	1,087,076	-1.240%
2026-07-09	117.3600	121.8300	117.1850	121.6600	+3.102%	1,670,675	-1.118%
2026-07-08	118.3600	119.0950	116.5000	118.0000	-2.237%	1,664,386	+1.949%
2026-07-07	120.3100	122.1400	119.5900	120.7000	-0.928%	1,633,114	-0.331%
2026-07-06	117.9200	121.8700	117.1750	121.8300	+4.217%	2,109,641	-1.256%
2026-07-02	116.4800	118.5100	114.3500	116.9000	+2.878%	1,638,671	+2.908%
2026-07-01	112.3500	115.3600	111.1600	113.6300	+2.084%	2,432,679	+5.870%
2026-06-30	107.0600	113.2200	107.0400	111.3100	+3.448%	3,043,573	+8.077%
2026-06-29	110.8100	112.0400	105.7900	107.6000	-1.402%	3,261,852	+11.803%
2026-06-26	111.3400	113.8600	108.2000	109.1300	-2.970%	4,221,030	+10.235%
2026-06-25	113.7200	118.1600	111.6900	112.4700	-1.229%	2,515,744	+6.962%
2026-06-24	120.1200	120.6800	113.0500	113.8700	-5.721%	3,864,435	+5.647%
2026-06-23	124.0100	125.0680	117.3200	120.7800	-4.067%	3,486,190	-0.397%
2026-06-22	130.4000	131.0750	124.7500	125.9000	-2.660%	2,257,979	-4.448%
2026-06-18	130.0000	131.3700	127.7194	129.3400	+0.771%	4,523,715	-6.989%
2026-06-17	134.1400	136.7713	128.1200	128.3500	-4.912%	2,554,598	-6.272%
2026-06-16	135.3000	137.5099	134.5601	134.9800	-0.281%	2,306,116	-10.876%
2026-06-15	138.8400	141.9000	135.1600	135.3600	+0.341%	2,319,842	-11.126%
2026-06-12	134.6800	137.5000	133.4300	134.9000	+1.566%	1,500,802	-10.823%
2026-06-11	127.8200	132.8900	126.6800	132.8200	+3.515%	1,877,163	-9.426%
2026-06-10	129.6000	133.3900	128.0750	128.3100	-1.761%	1,592,279	-6.243%
2026-06-09	128.1000	131.9200	126.9300	130.6100	+2.948%	2,100,790	-7.894%
2026-06-08	126.0800	128.5400	125.2100	126.8700	+0.971%	1,828,852	-5.179%
2026-06-05	129.8500	130.4600	124.2300	125.6500	-3.716%	1,850,536	-4.258%
2026-06-04	125.2300	131.3000	124.4520	130.5000	+6.011%	2,127,121	-7.816%
2026-06-03	121.1000	123.5100	120.0000	123.1000	-4.038%	3,705,271	-2.275%
2026-06-02	128.2300	130.0500	126.4750	128.2800	-0.357%	3,553,069	-6.221%
2026-06-01	127.6200	131.7000	126.7800	128.7400	+0.187%	3,193,310	-6.556%
2026-05-29	125.5700	130.1500	124.9001	128.5000	+1.984%	4,281,151	-6.381%
2026-05-28	125.4300	127.8000	123.9900	126.0000	-0.458%	2,318,205	-4.524%
2026-05-27	125.7900	128.3300	125.2800	126.5800	+1.038%	2,285,078	-4.961%
2026-05-26	125.1600	128.9900	124.2701	125.2800	+0.699%	2,133,535	-3.975%
2026-05-22	124.6700	126.0000	123.5975	124.4100	+0.339%	1,751,004	-3.304%
2026-05-21	121.5800	124.6500	121.1300	123.9900	+1.540%	1,558,456	-2.976%
2026-05-20	121.4200	124.1000	118.8100	122.1100	+0.826%	1,864,626	-1.482%
2026-05-19	123.1300	124.0450	120.7700	121.1100	-2.094%	2,065,959	-0.669%
2026-05-18	122.2600	124.9500	121.7050	123.7000	+0.235%	1,560,931	-2.749%
2026-05-15	127.7250	128.7900	123.2100	123.4100	-3.984%	2,895,271	-2.520%
2026-05-14	124.7100	129.3500	124.1000	128.5300	+4.343%	2,394,648	-6.403%
2026-05-13	122.1500	124.7900	120.1100	123.1800	-0.388%	2,765,568	-2.338%
2026-05-12	124.1400	125.9900	121.5100	123.6600	-0.762%	2,732,461	-2.717%
2026-05-11	126.2100	127.3700	123.0000	124.6100	-1.299%	3,767,276	-3.459%
2026-05-08	123.5600	127.8250	121.8650	126.2500	+2.517%	4,015,314	-4.713%
2026-05-07	124.1000	125.0100	122.0900	123.1500	-0.573%	3,267,918	-2.314%
2026-05-06	124.4000	125.5000	121.4000	123.8600	+0.732%	3,057,168	-2.874%
2026-05-05	120.4500	123.9200	118.7650	122.9600	+2.484%	3,435,723	-2.163%
2026-05-04	120.4100	125.1800	119.7100	119.9800	+0.824%	3,384,313	+0.267%
2026-05-01	120.1000	124.8100	114.9400	119.0000	+1.363%	4,531,594	+1.092%
2026-04-30	110.0300	117.8600	108.7800	117.4000	+5.899%	4,818,361	+2.470%
2026-04-29	111.4400	111.8800	109.0000	110.8600	-1.902%	2,433,020	+8.515%
2026-04-28	113.8600	114.3600	110.1750	113.0100	+0.740%	2,999,116	+6.451%
2026-04-27	114.5000	116.5000	110.7500	112.1800	-2.647%	3,118,810	+7.238%
2026-04-24	114.9600	116.5000	113.5900	115.2300	+0.392%	1,615,779	+4.400%
2026-04-23	119.0000	119.0400	112.6400	114.7800	-5.180%	2,996,960	+4.809%
2026-04-22	121.5100	123.0000	119.3250	121.0500	+1.010%	2,200,698	-0.620%
2026-04-21	119.5400	123.4600	118.0900	119.8400	+0.901%	2,453,118	+0.384%
2026-04-20	116.0100	119.5100	116.0000	118.7700	+0.841%	1,852,933	+1.288%
2026-04-17	118.1900	121.2000	117.0200	117.7800	+1.342%	4,030,693	+2.140%
2026-04-16	121.0000	121.7800	115.8900	116.2200	-2.565%	3,718,353	+3.511%
2026-04-15	114.4000	120.2900	114.2900	119.2800	+5.923%	5,099,000	+0.855%
2026-04-14	108.8000	113.6900	108.6900	112.6100	+5.559%	4,081,344	+6.829%
2026-04-13	99.9000	107.0500	99.6000	106.6800	+6.192%	3,963,653	+12.767%
2026-04-10	104.8800	104.8800	98.4400	100.4600	-4.141%	4,432,610	+19.749%
2026-04-09	103.3500	105.4900	102.8010	104.8000	-0.029%	2,624,986	+14.790%
2026-04-08	106.3100	109.5000	100.2500	104.8300	+2.533%	6,225,102	+14.757%
2026-04-07	101.5100	103.7300	100.9900	102.2400	-0.574%	3,152,756	+17.664%
2026-04-06	102.9300	104.5500	102.2300	102.8300	+0.391%	2,171,897	+16.989%
2026-04-02	103.3400	106.3400	100.1900	102.4300	-3.185%	5,074,477	+17.446%
2026-04-01	109.1600	109.9900	104.8300	105.8000	-3.025%	2,938,621	+13.705%
2026-03-31	109.5400	110.4887	106.3600	109.1000	+1.338%	2,986,808	+10.266%
2026-03-30	105.9200	110.0800	105.5000	107.6600	+1.298%	2,534,252	+11.741%
2026-03-27	106.9200	108.7700	104.0001	106.2800	-1.520%	3,383,798	+13.192%
2026-03-26	105.9100	109.4600	104.9350	107.9200	+1.333%	2,295,740	+11.471%
2026-03-25	108.1800	109.5920	104.6850	106.5000	+0.434%	2,150,425	+12.958%
2026-03-24	102.9900	107.4500	102.2290	106.0400	-1.008%	4,051,741	+13.448%
2026-03-23	110.8700	111.7100	106.2400	107.1200	+1.181%	3,408,244	+12.304%
2026-03-20	107.9200	107.9200	105.0300	105.8700	-1.963%	11,595,993	+13.630%
2026-03-19	104.2300	108.5800	103.5026	107.9900	+1.906%	3,459,406	+11.399%
2026-03-18	104.8100	110.3900	103.7500	105.9700	+0.284%	4,215,775	+13.523%
2026-03-17	101.2700	105.9100	101.2700	105.6700	+5.134%	5,535,529	+13.845%
2026-03-16	102.1500	103.9600	98.8000	100.5100	-1.228%	4,379,246	+19.690%
2026-03-13	97.9800	102.8100	97.5300	101.7600	+5.451%	5,195,053	+18.219%
2026-03-12	100.4500	103.6250	95.8000	96.5000	-6.727%	8,985,948	+24.663%
2026-03-11	107.8000	109.6000	100.2500	103.4600	-4.803%	5,269,619	+16.277%
2026-03-10	109.3900	110.9200	105.4700	108.6800	-0.156%	3,688,473	+10.692%
2026-03-09	107.3600	109.6600	106.4514	108.8500	-1.054%	3,764,209	+10.519%
2026-03-06	113.2400	113.5900	108.2400	110.0100	-6.006%	4,737,660	+9.354%
2026-03-05	116.0400	119.3800	115.3800	117.0400	+0.714%	2,540,979	+2.785%
2026-03-04	113.4000	117.0300	112.3200	116.2100	+3.160%	2,949,820	+3.519%
2026-03-03	107.4000	114.6700	106.0200	112.6500	-0.626%	3,565,052	+6.791%
2026-03-02	109.2800	114.5100	108.9400	113.3600	+1.205%	3,316,880	+6.122%
2026-02-27	114.0300	114.2500	108.6700	112.0100	-5.141%	6,042,279	+7.401%
2026-02-26	120.9100	121.7590	115.1900	118.0800	-0.923%	3,788,270	+1.880%
2026-02-25	118.7400	120.6400	115.4700	119.1800	+1.724%	4,177,601	+0.940%
2026-02-24	113.8100	118.8958	113.2500	117.1600	+2.261%	3,856,731	+2.680%
2026-02-23	120.5200	121.0300	112.6900	114.5700	-6.975%	7,522,784	+5.001%
2026-02-20	126.3900	130.1500	122.4400	123.1600	-5.152%	5,807,804	-2.322%
2026-02-19	129.5000	130.1500	124.1500	129.8500	-3.075%	5,059,655	-7.355%
2026-02-18	130.9800	134.5350	130.9800	133.9700	+2.730%	1,930,678	-10.204%
2026-02-17	133.8400	135.0800	128.1050	130.4100	-2.592%	3,593,533	-7.752%
2026-02-13	134.6800	135.9500	132.6600	133.8800	-0.045%	2,352,862	-10.143%
2026-02-12	138.3500	139.1450	132.0000	133.9400	-2.504%	3,680,011	-10.184%
2026-02-11	139.7200	140.9900	134.3000	137.3800	+0.285%	3,603,209	-12.433%
2026-02-10	137.0000	138.3075	135.0000	136.9900	-0.189%	3,680,088	-12.183%
2026-02-09	132.8600	137.6700	131.0200	137.2500	+5.205%	3,820,923	-12.350%
2026-02-06	129.5800	131.4200	126.0000	130.4600	+7.048%	6,751,703	-7.788%
2026-02-05	131.9800	134.1100	119.4000	121.8700	-11.186%	10,939,348	-1.288%
2026-02-04	130.2100	138.7600	125.9300	137.2200	+4.271%	7,951,165	-12.331%
2026-02-03	144.8400	145.0000	128.2500	131.6000	-10.152%	8,758,100	-8.587%
2026-02-02	149.0200	150.6300	144.3901	146.4700	-2.138%	3,816,271	-17.867%
2026-01-30	150.1400	152.1900	147.9600	149.6700	-1.332%	2,999,828	-19.623%
2026-01-29	150.8000	152.5633	148.8300	151.6900	+1.262%	3,197,135	-20.694%
2026-01-28	150.0000	150.4100	147.7050	149.8000	+0.281%	1,528,211	-19.693%
2026-01-27	149.0500	150.0000	145.4600	149.3800	-0.207%	3,832,134	-19.467%
2026-01-26	154.5900	155.0950	149.5600	149.6900	-3.977%	3,787,246	-19.634%
2026-01-23	160.6500	162.2516	155.7400	155.8900	-3.486%	1,836,531	-22.830%
2026-01-22	163.9400	165.1600	160.4400	161.5200	-0.505%	1,893,225	-25.520%
2026-01-21	165.1000	166.4378	162.2400	162.3400	-0.503%	2,469,088	-25.896%
2026-01-20	167.2200	170.2242	163.0500	163.1600	-3.848%	1,835,492	-26.269%
2026-01-16	168.8900	171.1799	168.2850	169.6900	+0.071%	1,504,165	-29.106%
2026-01-15	171.3800	173.3100	169.3400	169.5700	-0.206%	1,663,832	-29.056%
2026-01-14	168.4600	170.2600	166.4300	169.9200	+0.420%	1,968,764	-29.202%
2026-01-13	173.7100	174.4900	167.4700	169.2100	-2.915%	2,578,531	-28.905%
2026-01-12	173.3800	177.6300	173.1100	174.2900	-0.921%	1,321,321	-30.977%
2026-01-09	176.7400	177.6200	175.1500	175.9100	+0.091%	1,207,118	-31.613%
2026-01-08	169.9000	177.6800	169.5400	175.7500	+2.898%	1,877,029	-31.550%
2026-01-07	175.4900	175.9200	170.0000	170.8000	-2.955%	1,921,749	-29.567%
2026-01-06	170.8500	176.5500	170.1000	176.0000	+2.296%	1,641,190	-31.648%
2026-01-05	166.3400	173.4400	166.3400	172.0500	+3.439%	1,761,810	-30.078%
2026-01-02	162.6800	166.5500	161.2200	166.3300	+2.908%	1,309,814	-27.674%
2025-12-31	163.2000	164.0500	161.5200	161.6300	-0.980%	1,247,275	-25.571%
2025-12-30	169.0100	169.0100	163.1100	163.2300	-3.443%	1,852,738	-26.300%
2025-12-29	168.5300	170.0700	167.5600	169.0500	+0.190%	1,648,060	-28.838%
2025-12-26	168.8100	169.8500	168.0150	168.7300	-0.195%	765,599	-28.703%
2025-12-24	169.1700	169.6900	168.1400	169.0600	+0.190%	644,645	-28.842%
2025-12-23	170.0000	171.0800	168.4900	168.7400	-0.910%	1,502,274	-28.707%
2025-12-22	167.0600	171.9100	166.7450	170.2900	+2.782%	1,942,213	-29.356%
2025-12-19	166.0000	167.3900	162.0800	165.6800	-0.588%	5,186,149	-27.390%
2025-12-18	169.8400	171.0700	166.5900	166.6600	-1.098%	2,757,113	-27.817%
2025-12-17	172.4500	173.8250	167.9400	168.5100	-2.938%	3,255,874	-28.610%
2025-12-16	172.9400	174.6400	171.0950	173.6100	+0.539%	2,884,365	-30.707%
2025-12-15	174.3800	175.6800	172.0300	172.6800	-0.633%	2,785,147	-30.334%
2025-12-12	178.2100	178.2100	171.0500	173.7800	-1.747%	3,332,495	-30.775%
2025-12-11	178.0000	179.8800	174.8900	176.8700	-0.791%	4,140,936	-31.984%
2025-12-10	178.5800	181.1900	174.7100	178.2800	+1.180%	47,940,598	-32.522%
2025-12-09	178.8100	179.7050	173.5300	176.2000	+7.269%	15,485,828	-31.725%
2025-12-08	162.1600	165.5250	160.0001	164.2600	-0.725%	2,344,067	-26.762%
2025-12-05	162.6000	165.4600	162.3100	165.4600	+1.466%	1,349,277	-27.294%
2025-12-04	163.6500	163.9599	160.7900	163.0700	+0.629%	1,745,164	-26.228%
2025-12-03	159.6100	163.7900	159.2600	162.0500	+1.332%	1,715,392	-25.764%
2025-12-02	160.6900	161.6900	158.5600	159.9200	+0.257%	1,565,827	-24.775%
2025-12-01	154.5300	161.0500	153.5600	159.5100	+1.696%	2,114,689	-24.582%
2025-11-28	155.2000	157.1100	154.3900	156.8500	+1.488%	753,295	-23.303%
2025-11-26	153.1000	155.3299	152.1300	154.5500	+1.099%	1,103,448	-22.161%
2025-11-25	149.6700	153.8600	147.6800	152.8700	+1.839%	1,384,642	-21.306%
2025-11-24	147.4900	150.5300	146.7750	150.1100	+1.818%	1,694,625	-19.859%
2025-11-21	144.8600	148.3100	142.9000	147.4300	+2.162%	1,424,110	-18.402%
2025-11-20	147.7400	150.0990	143.3200	144.3100	-0.592%	1,079,262	-16.638%
2025-11-19	142.5000	145.5400	140.4100	145.1700	+1.738%	1,393,257	-17.132%
2025-11-18	140.5100	143.7500	139.4300	142.6900	+0.443%	2,298,180	-15.691%
2025-11-17	146.3400	147.2200	140.0901	142.0600	-2.964%	2,345,129	-15.317%
2025-11-14	146.2900	149.4300	144.7600	146.4000	-1.394%	1,775,909	-17.828%
2025-11-13	151.5900	153.4500	147.4900	148.4700	-3.396%	2,070,365	-18.974%
2025-11-12	154.9400	158.4300	153.3900	153.6900	-0.117%	1,553,754	-21.726%
2025-11-11	153.8000	155.4500	152.4001	153.8700	+0.346%	1,758,486	-21.817%
2025-11-10	155.8000	156.8825	152.7400	153.3400	-0.351%	1,415,250	-21.547%
2025-11-07	149.4600	153.9800	146.9600	153.8800	+1.732%	1,235,224	-21.822%
2025-11-06	152.9100	154.4900	149.6500	151.2600	-1.299%	1,501,539	-20.468%
2025-11-05	151.0300	154.3000	149.1800	153.2500	+0.157%	1,530,892	-21.501%
2025-11-04	156.5200	158.1500	152.5200	153.0100	-1.601%	1,906,835	-21.378%
2025-11-03	154.3200	159.0700	151.3700	155.5000	+4.566%	4,049,060	-22.637%
2025-10-31	145.5500	149.0000	144.1300	148.7100	+0.964%	3,410,671	-19.104%
2025-10-30	149.9300	151.0600	146.2710	147.2900	-2.146%	2,639,385	-18.324%
2025-10-29	149.1500	153.5300	147.7757	150.5200	-0.272%	1,954,078	-20.077%
2025-10-28	152.3500	152.9000	149.2750	150.9300	-0.026%	1,996,306	-20.294%
2025-10-27	150.8500	152.1400	150.3700	150.9700	+1.091%	2,031,033	-20.315%
2025-10-24	150.7500	151.6800	149.1300	149.3400	+0.613%	1,758,375	-19.446%
2025-10-23	150.2500	151.9900	146.5200	148.4300	-1.113%	1,668,243	-18.952%
2025-10-22	150.7100	151.6600	148.5055	150.1000	-0.007%	1,510,377	-19.853%
2025-10-21	146.3300	150.7200	145.9500	150.1100	+2.387%	1,844,643	-19.859%
2025-10-20	143.9300	148.1900	143.0800	146.6100	+3.341%	1,392,303	-17.946%
2025-10-17	141.4600	142.5400	139.2000	141.8700	+0.446%	2,644,111	-15.204%
2025-10-16	151.0900	151.5600	141.2200	141.2400	-6.519%	2,161,327	-14.826%
2025-10-15	153.4800	154.7100	149.0250	151.0900	+1.009%	2,795,356	-20.379%
2025-10-14	142.4700	151.7500	141.5100	149.5800	+4.143%	3,758,392	-19.575%
2025-10-13	144.0000	145.0980	142.3600	143.6300	+1.952%	1,790,054	-16.243%
2025-10-10	147.8000	148.5000	140.7200	140.8800	-4.332%	1,997,641	-14.608%
2025-10-09	149.9800	151.4400	146.1000	147.2600	-1.696%	1,799,400	-18.308%
2025-10-08	149.4100	149.8500	147.4900	149.8000	+0.780%	1,927,115	-19.693%
2025-10-07	150.5300	151.2100	146.6700	148.6400	-0.973%	2,171,257	-19.066%
2025-10-06	152.9700	153.5000	148.8600	150.1000	-1.509%	2,078,005	-19.853%
2025-10-03	151.5900	153.2800	149.1700	152.4000	+1.189%	4,091,688	-21.063%
2025-10-02	153.7800	154.1400	149.6600	150.6100	-2.290%	4,022,674	-20.125%
2025-10-01	157.5100	158.4300	153.9250	154.1400	-3.596%	2,313,218	-21.954%
2025-09-30	163.1400	164.2600	154.5100	159.8900	-2.160%	3,514,220	-24.761%
2025-09-29	164.8600	165.2700	162.5100	163.4200	+0.227%	1,807,614	-26.386%
2025-09-26	164.8200	166.1700	162.8300	163.0500	-0.165%	2,619,226	-26.219%
2025-09-25	164.7600	166.8100	162.8500	163.3200	-2.919%	2,265,538	-26.341%
2025-09-24	181.3100	181.3100	167.7527	168.2300	-7.132%	1,889,227	-28.491%
2025-09-23	182.1500	186.8500	180.3700	181.1500	-0.462%	1,056,758	-33.591%
2025-09-22	181.5400	182.4200	179.5170	181.9900	-0.552%	1,053,938	-33.897%
2025-09-19	183.4000	183.8500	180.8100	183.0000	-0.229%	2,112,012	-34.262%
2025-09-18	180.4200	185.9400	180.4200	183.4200	+2.532%	1,365,974	-34.413%
2025-09-17	178.4600	182.1150	177.6400	178.8900	+0.157%	1,175,567	-32.752%
2025-09-16	179.2000	179.9900	176.7000	178.6100	-0.728%	1,120,321	-32.647%
2025-09-15	184.1700	184.2800	178.9501	179.9200	-1.570%	1,311,867	-33.137%
2025-09-12	185.2000	185.8200	182.7900	182.7900	-1.039%	837,093	-34.187%
2025-09-11	179.1000	185.1400	178.6450	184.7100	+3.230%	1,412,393	-34.871%
2025-09-10	175.5800	179.8800	175.0200	178.9300	+2.205%	1,202,723	-32.767%
2025-09-09	175.3700	176.6500	174.8700	175.0700	-0.670%	980,003	-31.285%
2025-09-08	177.0000	177.6450	173.3600	176.2500	-0.598%	1,731,254	-31.745%
2025-09-05	181.3600	181.8600	174.5300	177.3100	-1.522%	1,638,839	-32.153%
2025-09-04	177.7000	180.1850	176.4750	180.0500	+1.827%	1,171,252	-33.185%
2025-09-03	178.6700	179.8300	174.9700	176.8200	-1.646%	1,243,966	-31.965%
2025-09-02	175.9400	179.9000	173.4300	179.7800	+0.324%	1,430,677	-33.085%
2025-08-29	180.2700	180.9500	178.1300	179.2000	-0.594%	899,384	-32.868%
2025-08-28	180.1200	181.7650	180.1200	180.2700	+0.423%	1,024,271	-33.267%
2025-08-27	178.6300	180.9400	178.6300	179.5100	+0.324%	1,556,109	-32.984%
2025-08-26	177.8100	179.3900	177.0200	178.9300	+0.449%	1,971,526	-32.767%
2025-08-25	181.2600	181.2600	176.9800	178.1300	-1.624%	1,564,701	-32.465%
2025-08-22	178.4100	183.9400	178.2900	181.0700	+1.576%	1,500,383	-33.562%
2025-08-21	178.2200	179.1300	177.4300	178.2600	-0.374%	1,041,511	-32.514%
2025-08-20	179.2800	180.5000	175.9400	178.9300	-0.919%	1,709,439	-32.767%
2025-08-19	188.5300	189.7600	179.3700	180.5900	-4.586%	2,409,235	-33.385%
2025-08-18	187.8600	190.6000	186.7300	189.2700	+0.793%	1,388,755	-36.440%
2025-08-15	190.3000	191.3800	187.4300	187.7800	-1.402%	928,261	-35.936%
2025-08-14	190.1400	191.9500	188.7800	190.4500	-0.257%	885,722	-36.834%
2025-08-13	194.2400	195.2600	187.3500	190.9400	-0.944%	1,194,141	-36.996%
2025-08-12	187.8400	193.1500	186.6500	192.7600	+3.329%	1,278,924	-37.591%
2025-08-11	188.0700	189.1250	186.5400	186.5500	-0.998%	751,753	-35.513%
2025-08-08	188.4000	189.8700	187.2150	188.4300	+0.792%	953,246	-36.157%
2025-08-07	191.5000	191.5000	185.7100	186.9500	-1.236%	1,240,797	-35.651%
2025-08-06	188.2400	191.5200	187.8400	189.2900	+0.697%	1,390,610	-36.447%
2025-08-05	189.9200	191.9100	185.0601	187.9800	-0.302%	1,602,731	-36.004%
2025-08-04	184.3000	189.0000	182.9600	188.5500	+3.129%	1,381,711	-36.197%
2025-08-01	179.8900	183.2200	173.7000	182.8300	-1.455%	2,193,787	-34.201%
2025-07-31	188.1900	189.3600	184.1400	185.5300	-1.172%	1,802,835	-35.159%
2025-07-30	188.9900	190.0800	186.4600	187.7300	-0.106%	951,777	-35.919%
2025-07-29	188.2200	189.1800	185.6850	187.9300	+0.304%	1,243,942	-35.987%
2025-07-28	186.2200	187.8500	185.6101	187.3600	+0.612%	1,335,404	-35.792%
2025-07-25	183.6100	186.4200	181.4500	186.2200	+2.128%	1,320,320	-35.399%
2025-07-24	181.1900	183.6300	179.5300	182.3400	+0.980%	1,222,703	-34.024%
2025-07-23	180.0000	180.7600	178.7243	180.5700	+1.302%	871,964	-33.378%
2025-07-22	178.6200	179.5700	175.4000	178.2500	-0.358%	1,266,403	-32.511%
2025-07-21	183.6400	183.6400	178.3800	178.8900	-2.310%	1,653,446	-32.752%
2025-07-18	184.7700	185.5700	182.2650	183.1200	-0.027%	2,397,953	-34.305%
2025-07-17	178.9700	184.4100	178.3400	183.1700	+1.806%	1,867,960	-34.323%
2025-07-16	175.7800	180.0200	174.7400	179.9200	+3.112%	1,746,996	-33.137%
2025-07-15	179.9300	180.0900	174.3600	174.4900	-3.244%	1,090,343	-31.056%
2025-07-14	177.4800	181.5480	176.7500	180.3400	+1.674%	1,331,612	-33.293%
2025-07-11	178.6200	179.2470	177.1200	177.3700	-1.532%	713,925	-32.176%
2025-07-10	177.5200	180.2000	177.0395	180.1300	+1.786%	980,069	-33.215%
2025-07-09	176.5300	178.5500	175.4600	176.9700	+1.068%	927,270	-32.022%
2025-07-08	175.4900	177.8400	174.0844	175.1000	+0.137%	1,033,726	-31.296%
2025-07-07	177.9600	178.5900	172.6200	174.8600	-1.742%	1,269,735	-31.202%
2025-07-03	178.8400	179.9400	176.6700	177.9600	-0.011%	684,374	-32.401%
2025-07-02	174.4500	178.2900	173.7700	177.9800	+1.860%	2,546,330	-32.408%
2025-07-01	172.5500	175.9400	171.1200	174.7300	+0.883%	2,485,675	-31.151%
2025-06-30	174.8000	174.9290	172.3200	173.2000	+0.012%	1,491,727	-30.543%
2025-06-27	172.4900	175.6500	171.4100	173.1800	+1.210%	1,591,509	-30.535%
2025-06-26	169.5300	172.0850	168.6990	171.1100	+1.368%	877,682	-29.694%
2025-06-25	170.4700	171.0050	168.1200	168.8000	-0.601%	1,233,335	-28.732%
2025-06-24	167.6300	170.2600	167.0350	169.8200	+2.703%	1,099,323	-29.160%
2025-06-23	165.5300	166.4600	160.8200	165.3500	-0.247%	1,119,505	-27.245%
2025-06-20	168.7100	169.2800	165.6300	165.7600	-0.944%	2,491,584	-27.425%
2025-06-18	165.5100	169.3046	165.4400	167.3400	+1.308%	1,497,169	-28.110%
2025-06-17	165.6700	166.5900	163.6100	165.1800	-1.108%	1,086,937	-27.170%
2025-06-16	167.3200	170.4600	166.8150	167.0300	+0.282%	750,283	-27.977%
2025-06-13	168.4600	169.4699	164.8900	166.5600	-2.488%	1,143,332	-27.774%
2025-06-12	166.5300	171.1700	166.1500	170.8100	+1.203%	2,457,049	-29.571%
2025-06-11	169.1600	170.3000	168.0600	168.7800	+0.119%	1,415,254	-28.724%
2025-06-10	171.9100	172.3021	167.1000	168.5800	-2.159%	1,450,374	-28.639%
2025-06-09	173.4200	174.6400	170.0200	172.3000	-0.909%	2,359,337	-30.180%
2025-06-06	172.5400	174.8800	172.3400	173.8800	+2.288%	1,865,236	-30.814%
2025-06-05	168.9300	170.4600	167.6600	169.9900	+0.580%	1,163,959	-29.231%
2025-06-04	168.8200	170.7600	168.6900	169.0100	+0.285%	1,364,858	-28.821%
2025-06-03	166.4000	168.7400	164.9400	168.5300	+1.043%	1,280,147	-28.618%
2025-06-02	164.6700	167.0500	163.1700	166.7900	+0.779%	1,319,000	-27.873%
2025-05-30	164.3600	165.8800	162.5800	165.5000	+0.364%	3,004,168	-27.311%
2025-05-29	165.4000	165.4000	163.0445	164.9000	+0.555%	1,112,171	-27.047%
2025-05-28	165.5000	165.5000	163.4800	163.9900	-0.371%	999,948	-26.642%
2025-05-27	162.7300	165.1545	161.3800	164.6000	+2.689%	1,079,392	-26.914%
2025-05-23	156.1300	161.7100	155.5200	160.2900	+0.256%	1,008,769	-24.949%
2025-05-22	158.8400	160.9050	158.2450	159.8800	+0.566%	961,156	-24.756%
2025-05-21	163.2600	164.8600	158.8800	158.9800	-4.246%	1,561,142	-24.330%
2025-05-20	167.0400	168.0000	165.3000	166.0300	-1.548%	1,984,143	-27.543%
2025-05-19	166.7500	169.9400	165.2901	168.6400	-0.887%	940,079	-28.665%
2025-05-16	168.7500	170.8700	168.4600	170.1500	+0.860%	1,702,104	-29.298%
2025-05-15	173.1200	174.3800	168.0900	168.7000	-4.055%	3,115,610	-28.690%
2025-05-14	173.3400	176.3850	172.2500	175.8300	+1.930%	1,817,878	-31.582%
2025-05-13	173.7100	175.8400	171.5400	172.5000	-0.041%	2,291,495	-30.261%
2025-05-12	173.5100	174.6300	169.1200	172.5700	+4.620%	1,892,456	-30.289%
2025-05-09	166.0200	167.6400	164.5100	164.9500	-0.543%	1,659,104	-27.069%
2025-05-08	164.8800	168.7100	164.3200	165.8500	+2.326%	1,785,273	-27.465%
2025-05-07	160.0700	163.5200	159.8000	162.0800	+1.535%	1,478,903	-25.777%
2025-05-06	159.0700	163.6400	156.7100	159.6300	-0.703%	1,707,603	-24.638%
2025-05-05	156.4500	163.1557	155.1500	160.7600	+2.349%	2,157,010	-25.168%
2025-05-02	156.0700	158.9900	154.7600	157.0700	+3.152%	1,942,654	-23.410%
2025-05-01	153.6900	156.2500	152.0992	152.2700	-0.170%	1,075,509	-20.996%
2025-04-30	148.8100	152.9100	146.1800	152.5300	-0.170%	1,722,226	-21.130%
2025-04-29	153.0000	153.6750	150.8200	152.7900	-0.385%	1,146,288	-21.264%
2025-04-28	153.9400	156.5400	151.9300	153.3800	-0.325%	1,294,656	-21.567%
2025-04-25	151.9300	154.4100	150.8262	153.8800	+0.595%	1,290,725	-21.822%
2025-04-24	146.3500	153.9200	145.1550	152.9700	+4.810%	1,341,663	-21.357%
2025-04-23	147.9850	153.3300	145.2950	145.9500	+2.985%	1,523,017	-17.575%
2025-04-22	139.8200	142.8600	139.2800	141.7200	+3.385%	1,150,627	-15.114%
2025-04-21	138.7000	139.7350	133.8200	137.0800	-2.945%	1,532,487	-12.241%
2025-04-17	140.9800	142.8200	139.6100	141.2400	+1.175%	1,209,962	-14.826%
2025-04-16	139.3500	141.0300	136.6400	139.6000	-1.217%	1,783,339	-13.825%
2025-04-15	139.6300	142.5600	138.4200	141.3200	+2.125%	1,683,457	-14.874%
2025-04-14	141.0400	143.5291	136.2650	138.3800	+0.465%	2,297,830	-13.065%
2025-04-11	133.5900	138.7300	130.1800	137.7400	+1.451%	3,184,539	-12.662%
2025-04-10	136.7900	139.0900	130.7000	135.7700	-4.636%	3,935,064	-11.394%
2025-04-09	121.4100	143.9300	118.8200	142.3700	+15.551%	4,616,518	-15.502%
2025-04-08	131.3250	134.5000	120.6900	123.2100	-1.219%	4,718,977	-2.362%
2025-04-07	114.0000	128.0000	110.6301	124.7300	+5.668%	6,475,236	-3.552%
2025-04-04	121.6000	124.1900	113.2350	118.0400	-9.610%	7,645,287	+1.915%
2025-04-03	145.8300	145.8300	129.6850	130.5900	-15.476%	3,035,358	-7.880%
2025-04-02	146.0200	154.8500	146.0200	154.5000	+3.386%	2,113,570	-22.136%
2025-04-01	147.0900	149.9300	144.7700	149.4400	+1.930%	2,170,713	-19.499%
2025-03-31	142.0000	147.3000	139.5400	146.6100	+1.180%	2,009,812	-17.946%
2025-03-28	146.9900	148.6700	142.6900	144.9000	-2.358%	1,654,290	-16.977%
2025-03-27	150.8000	152.7450	144.9500	148.4000	-3.184%	1,921,868	-18.935%
2025-03-26	155.6600	156.4000	152.0200	153.2800	-1.510%	2,080,781	-21.516%
2025-03-25	154.3400	156.0520	151.5000	155.6300	+1.223%	3,815,410	-22.701%
2025-03-24	151.0400	154.1200	150.5500	153.7500	+4.089%	1,696,654	-21.756%
2025-03-21	145.9800	149.0450	144.4800	147.7100	+0.251%	1,692,537	-18.557%
2025-03-20	146.0000	149.2626	146.0000	147.3400	-0.183%	980,564	-18.352%
2025-03-19	145.0600	149.1900	142.7300	147.6100	+2.493%	1,588,083	-18.501%
2025-03-18	146.2200	147.2250	142.8500	144.0200	-2.100%	1,273,018	-16.470%
2025-03-17	142.9000	148.2100	142.5300	147.1100	+1.905%	1,457,819	-18.224%
2025-03-14	143.9100	145.7800	142.0000	144.3600	+2.975%	1,524,080	-16.667%
2025-03-13	145.8100	146.7800	138.2700	140.1900	-3.933%	1,876,090	-14.188%
2025-03-12	148.0800	149.6800	142.7900	145.9300	+2.042%	1,722,279	-17.563%
2025-03-11	142.2100	145.9900	139.8200	143.0100	+1.253%	2,544,756	-15.880%
2025-03-10	147.4600	148.6100	139.4401	141.2400	-8.854%	3,091,985	-14.826%
2025-03-07	154.9200	156.1600	147.6200	154.9600	+1.037%	3,339,442	-22.367%
2025-03-06	158.2800	160.6300	152.4400	153.3700	-5.908%	2,080,974	-21.562%
2025-03-05	160.9900	163.0000	157.7650	163.0000	+1.249%	1,660,054	-26.196%
2025-03-04	164.6500	165.9400	156.4400	160.9900	-5.166%	2,876,226	-25.275%
2025-03-03	174.6300	175.6500	168.0900	169.7600	-0.690%	2,115,756	-29.135%
2025-02-28	166.6700	171.0000	165.2200	170.9400	+2.286%	1,986,070	-29.624%
2025-02-27	170.7100	171.6900	166.3000	167.1200	-1.095%	1,216,574	-28.016%
2025-02-26	167.7700	172.0500	167.5000	168.9700	+0.962%	1,061,018	-28.804%
2025-02-25	168.9500	169.7850	163.3850	167.3600	-0.918%	1,887,165	-28.119%
2025-02-24	174.3300	174.7650	168.3650	168.9100	-2.975%	1,857,663	-28.779%
2025-02-21	180.8200	181.0350	172.6500	174.0900	-3.116%	1,116,113	-30.898%
2025-02-20	186.7400	187.2900	176.2900	179.6900	-3.775%	1,357,934	-33.051%
2025-02-19	186.9700	187.7500	183.7000	186.7400	-0.496%	1,309,372	-35.579%
2025-02-18	187.4300	189.2500	186.0700	187.6700	+0.800%	983,182	-35.898%
2025-02-14	185.0200	187.0400	183.9200	186.1800	+0.971%	779,046	-35.385%
2025-02-13	183.0700	185.0500	182.3000	184.3900	+0.864%	954,222	-34.758%
2025-02-12	183.8000	185.2200	182.6000	182.8100	-1.910%	743,877	-34.194%
2025-02-11	187.9800	188.2400	183.4800	186.3700	-1.900%	789,520	-35.451%
2025-02-10	191.3700	191.4000	187.3300	189.9800	-0.189%	767,706	-36.678%
2025-02-07	191.8600	194.2680	189.5000	190.3400	-0.694%	1,149,931	-36.797%
2025-02-06	188.0700	191.8200	186.3000	191.6700	+1.065%	1,591,805	-37.236%
2025-02-05	181.1600	192.3999	181.1600	189.6500	-2.923%	2,496,223	-36.567%
2025-02-04	200.0000	200.4850	192.4100	195.3600	-0.590%	1,944,381	-38.421%
2025-02-03	192.9800	198.7500	192.0500	196.5200	-0.858%	1,077,668	-38.785%
2025-01-31	199.1900	199.9400	197.7400	198.2200	+0.071%	1,085,231	-39.310%
2025-01-30	196.1500	199.0400	195.3200	198.0800	+2.409%	1,240,691	-39.267%
2025-01-29	192.9300	196.5979	190.6333	193.4200	-0.093%	756,738	-37.804%
2025-01-28	190.6700	194.1600	188.8550	193.6000	+1.905%	714,143	-37.862%
2025-01-27	191.4100	192.9400	187.5800	189.9800	-3.720%	726,833	-36.678%
2025-01-24	195.4400	197.5300	195.0800	197.3200	+0.725%	764,879	-39.033%
2025-01-23	195.1700	196.3500	194.4600	195.9000	+1.078%	862,306	-38.591%
2025-01-22	196.3600	196.7600	192.2300	193.8100	-0.467%	1,146,404	-37.929%