Ares Management Corp (ARES) stock
ARESNYSEInvestment AdviceFiscal year ends December 31Also trades as ARES.PB
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/3095% above fair value
$128.15+0.68 (+0.53%)
Close on Oct 30, 2026Market cap –P/E –Yield –
Price history
Ares Management share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$128.15
+0.53% on the day
52-week range
$95.80 – $181.19
-29.3% from the high
Change over 52 weeks
-13.0%
From $147.29 on Oct 30, 2025
Average volume
2.22M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $122.67 | $128.96 | $121.25 | $128.15 | +4.97% | 11,228,570 |
| Oct 19, 2026 | $112.72 | $123.96 | $111.64 | $122.08 | +8.74% | 11,313,689 |
| Oct 12, 2026 | $116.96 | $118.91 | $110.30 | $112.27 | -4.22% | 12,521,471 |
| Oct 5, 2026 | $117.62 | $119.58 | $113.85 | $117.22 | -0.28% | 9,687,354 |
| Sep 28, 2026 | $120.69 | $120.69 | $113.06 | $117.55 | -3.66% | 11,626,977 |
| Sep 21, 2026 | $126.43 | $130.65 | $116.30 | $122.01 | -1.45% | 10,349,322 |
| Sep 14, 2026 | $130.59 | $132.93 | $121.29 | $123.80 | -5.96% | 14,360,935 |
| Sep 8, 2026 | $139.38 | $141.32 | $130.20 | $131.64 | -6.07% | 8,172,329 |
| Aug 31, 2026 | $141.66 | $144.14 | $136.12 | $140.15 | -1.67% | 9,127,993 |
| Aug 24, 2026 | $141.25 | $145.53 | $137.12 | $142.53 | +0.91% | 9,204,961 |
| Aug 17, 2026 | $143.35 | $144.87 | $137.52 | $141.25 | -1.92% | 9,048,193 |
| Aug 10, 2026 | $136.00 | $149.87 | $134.42 | $144.02 | +5.24% | 12,350,023 |
| Aug 3, 2026 | $128.95 | $145.99 | $128.95 | $136.85 | +6.84% | 12,244,063 |
| Jul 27, 2026 | $126.51 | $131.34 | $121.29 | $128.09 | +1.25% | 15,664,860 |
| Jul 20, 2026 | $125.33 | $126.58 | $117.43 | $126.51 | +0.66% | 8,333,238 |
| Jul 13, 2026 | $121.73 | $127.89 | $119.28 | $125.68 | +3.18% | 9,454,242 |
| Jul 6, 2026 | $117.92 | $125.09 | $116.50 | $121.81 | +4.20% | 8,164,889 |
| Jun 29, 2026 | $110.81 | $118.51 | $105.79 | $116.90 | +7.12% | 10,376,772 |
| Jun 22, 2026 | $130.40 | $131.08 | $108.20 | $109.13 | -15.63% | 16,345,377 |
| Jun 15, 2026 | $138.84 | $141.90 | $127.72 | $129.34 | -4.12% | 11,704,269 |
| Jun 8, 2026 | $126.08 | $137.50 | $125.21 | $134.90 | +7.36% | 8,899,883 |
| Jun 1, 2026 | $127.62 | $131.70 | $120.00 | $125.65 | -2.22% | 14,429,307 |
| May 26, 2026 | $125.16 | $130.15 | $123.99 | $128.50 | +3.29% | 11,018,091 |
| May 18, 2026 | $122.26 | $126.00 | $118.81 | $124.41 | +0.81% | 8,800,973 |
| May 11, 2026 | $126.21 | $129.35 | $120.11 | $123.41 | -2.25% | 14,555,221 |
| May 4, 2026 | $120.41 | $127.83 | $118.77 | $126.25 | +6.09% | 17,160,483 |
| Apr 27, 2026 | $114.50 | $124.81 | $108.78 | $119.00 | +3.27% | 17,902,894 |
| Apr 20, 2026 | $116.01 | $123.46 | $112.64 | $115.23 | -2.17% | 11,121,343 |
| Apr 13, 2026 | $99.90 | $121.78 | $99.60 | $117.78 | +17.24% | 20,893,229 |
| Apr 6, 2026 | $102.93 | $109.50 | $98.44 | $100.46 | -1.92% | 18,607,836 |
| Mar 30, 2026 | $105.92 | $110.49 | $100.19 | $102.43 | -3.62% | 13,534,157 |
| Mar 23, 2026 | $110.87 | $111.71 | $102.23 | $106.28 | +0.39% | 15,289,947 |
| Mar 16, 2026 | $102.15 | $110.39 | $98.80 | $105.87 | +4.04% | 29,181,454 |
| Mar 9, 2026 | $107.36 | $110.92 | $95.80 | $101.76 | -7.50% | 26,903,302 |
| Mar 2, 2026 | $109.28 | $119.38 | $106.02 | $110.01 | -1.79% | 17,110,915 |
| Feb 23, 2026 | $120.52 | $121.76 | $108.67 | $112.01 | -9.05% | 25,391,707 |
| Feb 17, 2026 | $133.84 | $135.08 | $122.44 | $123.16 | -8.01% | 16,391,902 |
| Feb 9, 2026 | $132.86 | $140.99 | $131.02 | $133.88 | +2.62% | 17,125,656 |
| Feb 2, 2026 | $149.02 | $150.63 | $119.40 | $130.46 | -12.83% | 38,216,675 |
| Jan 26, 2026 | $154.59 | $155.10 | $145.46 | $149.67 | -3.99% | 15,351,512 |
| Jan 20, 2026 | $167.22 | $170.22 | $155.74 | $155.89 | -8.13% | 8,035,265 |
| Jan 12, 2026 | $173.38 | $177.63 | $166.43 | $169.69 | -3.54% | 9,038,588 |
| Jan 5, 2026 | $166.34 | $177.73 | $166.34 | $175.91 | +5.76% | 8,305,648 |
| Dec 29, 2025 | $168.53 | $170.07 | $161.22 | $166.33 | -1.42% | 6,058,097 |
| Dec 22, 2025 | $167.06 | $171.91 | $166.75 | $168.73 | +1.84% | 4,854,731 |
| Dec 15, 2025 | $174.38 | $175.68 | $162.08 | $165.68 | -4.66% | 16,868,648 |
| Dec 8, 2025 | $162.16 | $181.19 | $160.00 | $173.78 | +5.03% | 73,243,928 |
| Dec 1, 2025 | $154.53 | $165.46 | $153.56 | $165.46 | +5.49% | 8,490,349 |
| Nov 24, 2025 | $147.49 | $157.11 | $146.78 | $156.85 | +6.39% | 4,936,010 |
| Nov 17, 2025 | $146.34 | $150.10 | $139.43 | $147.43 | +0.70% | 8,539,938 |
| Nov 10, 2025 | $155.80 | $158.43 | $144.76 | $146.40 | -4.86% | 8,573,764 |
| Nov 3, 2025 | $154.32 | $159.07 | $146.96 | $153.88 | +3.48% | 10,223,550 |
| Oct 27, 2025 | $150.85 | $153.53 | $144.13 | $148.71 | -0.42% | 12,031,473 |
| Oct 20, 2025 | $143.93 | $151.99 | $143.08 | $149.34 | +5.27% | 8,173,941 |
| Oct 13, 2025 | $144.00 | $154.71 | $139.20 | $141.87 | +0.70% | 13,149,240 |
| Oct 6, 2025 | $152.97 | $153.50 | $140.72 | $140.88 | -7.56% | 9,973,418 |
| Sep 29, 2025 | $164.86 | $165.27 | $149.17 | $152.40 | -6.53% | 15,749,414 |
| Sep 22, 2025 | $181.54 | $186.85 | $162.83 | $163.05 | -10.90% | 8,884,687 |
| Sep 15, 2025 | $184.17 | $185.94 | $176.70 | $183.00 | +0.11% | 7,085,741 |
| Sep 8, 2025 | $177.00 | $185.82 | $173.36 | $182.79 | +3.09% | 6,163,466 |
| Sep 2, 2025 | $175.94 | $181.86 | $173.43 | $177.31 | -1.05% | 5,484,734 |
| Aug 25, 2025 | $181.26 | $181.77 | $176.98 | $179.20 | -1.03% | 7,015,991 |
| Aug 18, 2025 | $187.86 | $190.60 | $175.94 | $181.07 | -3.57% | 8,049,323 |
| Aug 11, 2025 | $188.07 | $195.26 | $186.54 | $187.78 | -0.34% | 5,038,801 |
| Aug 4, 2025 | $184.30 | $191.91 | $182.96 | $188.43 | +3.06% | 6,569,095 |
| Jul 28, 2025 | $186.22 | $190.08 | $173.70 | $182.83 | -1.82% | 7,527,745 |
| Jul 21, 2025 | $183.64 | $186.42 | $175.40 | $186.22 | +1.69% | 6,334,836 |
| Jul 14, 2025 | $177.48 | $185.57 | $174.36 | $183.12 | +3.24% | 8,434,864 |
| Jul 7, 2025 | $177.96 | $180.20 | $172.62 | $177.37 | -0.33% | 4,924,725 |
| Jun 30, 2025 | $174.80 | $179.94 | $171.12 | $177.96 | +2.76% | 7,208,106 |
| Jun 23, 2025 | $165.53 | $175.65 | $160.82 | $173.18 | +4.48% | 5,921,354 |
| Jun 16, 2025 | $167.32 | $170.46 | $163.61 | $165.76 | -0.48% | 5,825,973 |
| Jun 9, 2025 | $173.42 | $174.64 | $164.89 | $166.56 | -4.21% | 8,825,346 |
| Jun 2, 2025 | $164.67 | $174.88 | $163.17 | $173.88 | +5.06% | 6,993,200 |
| May 26, 2025 | $156.13 | $165.88 | $155.52 | $165.50 | +3.25% | 7,204,448 |
| May 19, 2025 | $166.75 | $169.94 | $155.52 | $160.29 | -5.79% | 6,455,289 |
| May 12, 2025 | $173.51 | $176.39 | $168.09 | $170.15 | +3.15% | 10,819,543 |
| May 5, 2025 | $156.45 | $168.71 | $155.15 | $164.95 | +5.02% | 8,787,893 |
| Apr 28, 2025 | $153.94 | $158.99 | $146.18 | $157.07 | +2.07% | 7,181,333 |
| Apr 21, 2025 | $138.70 | $154.41 | $133.82 | $153.88 | +8.95% | 6,838,519 |
| Apr 14, 2025 | $141.04 | $143.53 | $136.27 | $141.24 | +2.54% | 6,974,588 |
| Apr 7, 2025 | $114.00 | $143.93 | $110.63 | $137.74 | +16.69% | 22,930,334 |
| Mar 31, 2025 | $142.00 | $154.85 | $113.24 | $118.04 | -18.54% | 16,974,740 |
| Mar 24, 2025 | $151.04 | $156.40 | $142.69 | $144.90 | -1.90% | 11,247,337 |
| Mar 17, 2025 | $142.90 | $149.26 | $142.53 | $147.71 | +2.32% | 7,154,674 |
| Mar 10, 2025 | $147.46 | $149.68 | $138.27 | $144.36 | -6.84% | 10,902,163 |
| Mar 3, 2025 | $174.63 | $175.65 | $147.62 | $154.96 | -9.35% | 12,216,928 |
| Feb 24, 2025 | $174.33 | $174.77 | $163.39 | $170.94 | -1.81% | 8,202,008 |
| Feb 18, 2025 | $187.43 | $189.25 | $172.65 | $174.09 | -6.49% | 4,839,333 |
| Feb 10, 2025 | $191.37 | $191.40 | $182.30 | $186.18 | -2.19% | 4,116,674 |
| Feb 3, 2025 | $192.98 | $200.49 | $181.16 | $190.34 | -3.98% | 8,344,660 |
| Jan 27, 2025 | $191.41 | $199.94 | $187.58 | $198.22 | +0.46% | 4,611,952 |
| Jan 21, 2025 | $192.58 | $197.53 | $191.56 | $197.32 | +3.14% | 3,847,578 |
| Jan 13, 2025 | $172.77 | $192.01 | $171.47 | $191.32 | +9.30% | 4,205,618 |
| Jan 6, 2025 | $183.28 | $184.72 | $173.73 | $175.04 | -3.35% | 4,786,895 |
| Dec 30, 2024 | $176.92 | $181.87 | $175.36 | $181.11 | +0.90% | 2,926,436 |
| Dec 23, 2024 | $175.40 | $182.98 | $174.27 | $179.50 | +1.97% | 1,967,903 |
| Dec 16, 2024 | $182.28 | $184.49 | $169.01 | $176.04 | -3.51% | 7,437,778 |
| Dec 9, 2024 | $178.50 | $185.06 | $174.48 | $182.45 | +2.46% | 6,710,415 |
| Dec 2, 2024 | $177.08 | $179.40 | $173.83 | $178.07 | +0.76% | 4,755,574 |
| Nov 25, 2024 | $177.00 | $180.38 | $173.74 | $176.73 | +0.69% | 5,303,249 |
| Nov 18, 2024 | $167.50 | $176.83 | $165.44 | $175.52 | +4.97% | 5,048,417 |
| Nov 11, 2024 | $172.12 | $175.07 | $166.66 | $167.21 | -1.86% | 5,568,777 |
| Nov 4, 2024 | $160.25 | $175.74 | $158.33 | $170.38 | +5.26% | 7,865,245 |
| Oct 28, 2024 | $170.68 | $171.77 | $158.00 | $161.87 | -4.48% | 8,086,056 |
| Oct 21, 2024 | $169.71 | $171.78 | $166.16 | $169.47 | -0.25% | 3,866,316 |
| Oct 14, 2024 | $163.00 | $171.14 | $161.69 | $169.89 | +4.90% | 5,780,845 |
| Oct 7, 2024 | $160.43 | $162.37 | $152.71 | $161.95 | +0.97% | 13,903,437 |
| Sep 30, 2024 | $156.40 | $160.39 | $153.00 | $160.39 | +2.22% | 4,564,185 |
| Sep 23, 2024 | $157.66 | $159.95 | $155.29 | $156.91 | +0.16% | 3,496,240 |
| Sep 16, 2024 | $146.66 | $157.53 | $146.50 | $156.66 | +6.28% | 5,357,033 |
| Sep 9, 2024 | $138.93 | $147.48 | $137.50 | $147.40 | +7.24% | 4,535,977 |
| Sep 3, 2024 | $145.60 | $146.11 | $136.12 | $137.45 | -6.11% | 3,388,300 |
| Aug 26, 2024 | $147.50 | $148.20 | $143.88 | $146.40 | -0.41% | 5,073,458 |
| Aug 19, 2024 | $145.48 | $147.54 | $143.01 | $147.00 | +1.38% | 4,369,440 |
| Aug 12, 2024 | $141.54 | $146.48 | $139.30 | $145.00 | +2.44% | 4,246,260 |
| Aug 5, 2024 | $131.00 | $142.04 | $128.00 | $141.54 | +1.64% | 5,936,652 |
| Jul 29, 2024 | $147.83 | $155.53 | $137.61 | $139.26 | -5.33% | 8,088,555 |
| Jul 22, 2024 | $148.47 | $152.63 | $143.89 | $147.10 | -0.14% | 4,570,560 |
| Jul 15, 2024 | $143.31 | $149.46 | $141.17 | $147.30 | +3.33% | 6,067,445 |
| Jul 8, 2024 | $138.44 | $143.80 | $133.84 | $142.55 | +3.10% | 4,862,952 |
| Jul 1, 2024 | $134.38 | $139.11 | $133.22 | $138.26 | +3.74% | 3,630,646 |
| Jun 24, 2024 | $132.10 | $137.35 | $131.65 | $133.28 | +1.13% | 8,601,467 |
| Jun 17, 2024 | $132.92 | $135.73 | $130.68 | $131.79 | -0.63% | 7,114,700 |
| Jun 10, 2024 | $132.44 | $139.08 | $129.70 | $132.63 | -0.23% | 8,162,038 |
| Jun 3, 2024 | $141.46 | $141.65 | $132.06 | $132.93 | -5.17% | 6,548,164 |
| May 28, 2024 | $146.25 | $147.99 | $139.07 | $140.17 | -4.00% | 5,339,983 |
| May 20, 2024 | $145.14 | $147.26 | $137.54 | $146.01 | +0.28% | 6,891,645 |
| May 13, 2024 | $142.86 | $150.12 | $140.13 | $145.60 | +2.34% | 6,882,720 |
| May 6, 2024 | $132.31 | $144.35 | $132.28 | $142.27 | +7.85% | 6,094,033 |
| Apr 29, 2024 | $134.27 | $135.75 | $125.23 | $131.91 | -1.28% | 6,686,510 |
| Apr 22, 2024 | $131.09 | $138.45 | $129.28 | $133.62 | +3.16% | 3,706,959 |
| Apr 15, 2024 | $132.53 | $133.37 | $127.72 | $129.53 | -1.39% | 5,689,234 |
| Apr 8, 2024 | $134.56 | $136.32 | $131.08 | $131.35 | -2.09% | 6,799,618 |
| Apr 1, 2024 | $132.77 | $134.80 | $128.29 | $134.16 | +0.89% | 6,090,571 |
| Mar 25, 2024 | $133.54 | $135.23 | $131.06 | $132.98 | -0.66% | 2,687,033 |
| Mar 18, 2024 | $132.76 | $137.88 | $129.35 | $133.87 | +1.33% | 5,305,152 |
| Mar 11, 2024 | $133.16 | $135.21 | $131.85 | $132.11 | -1.48% | 6,163,416 |
| Mar 4, 2024 | $133.12 | $137.47 | $132.54 | $134.10 | +0.74% | 5,559,552 |
| Feb 26, 2024 | $131.84 | $134.00 | $129.30 | $133.12 | +0.92% | 5,260,372 |
| Feb 20, 2024 | $133.56 | $135.56 | $130.11 | $131.90 | -2.27% | 4,792,447 |
| Feb 12, 2024 | $136.40 | $138.18 | $134.20 | $134.97 | -1.27% | 6,378,832 |
| Feb 5, 2024 | $125.39 | $139.48 | $123.85 | $136.71 | +8.38% | 6,148,729 |
| Jan 29, 2024 | $121.07 | $127.33 | $119.76 | $126.14 | +4.12% | 3,789,507 |
| Jan 22, 2024 | $117.35 | $121.84 | $116.86 | $121.15 | +4.05% | 3,466,914 |
| Jan 16, 2024 | $117.10 | $117.64 | $112.83 | $116.43 | -1.41% | 3,221,143 |
| Jan 8, 2024 | $117.91 | $119.49 | $114.68 | $118.09 | +0.89% | 3,847,638 |
| Jan 2, 2024 | $117.80 | $118.89 | $113.00 | $117.05 | -1.57% | 3,087,805 |
| Dec 26, 2023 | $116.20 | $120.99 | $115.47 | $118.92 | +2.69% | 1,788,716 |
| Dec 18, 2023 | $116.28 | $118.50 | $113.84 | $115.80 | -0.73% | 3,962,211 |
| Dec 11, 2023 | $111.06 | $117.33 | $110.41 | $116.65 | +5.43% | 6,474,228 |
| Dec 4, 2023 | $111.26 | $111.59 | $107.69 | $110.64 | -1.05% | 3,592,168 |
| Nov 27, 2023 | $108.73 | $112.41 | $107.90 | $111.81 | +2.37% | 5,686,145 |
| Nov 20, 2023 | $107.29 | $110.03 | $105.89 | $109.22 | +2.00% | 2,616,815 |
| Nov 13, 2023 | $107.48 | $110.73 | $101.44 | $107.08 | -0.62% | 6,999,055 |
| Nov 6, 2023 | $107.04 | $107.94 | $103.07 | $107.75 | +0.64% | 3,149,836 |
| Oct 30, 2023 | $102.14 | $107.58 | $96.00 | $107.07 | +6.18% | 7,581,090 |
| Oct 23, 2023 | $101.25 | $105.23 | $99.27 | $100.84 | -1.33% | 4,190,476 |
| Oct 16, 2023 | $109.34 | $110.79 | $101.76 | $102.20 | -5.83% | 4,658,384 |
| Oct 9, 2023 | $107.27 | $112.15 | $107.01 | $108.53 | +0.10% | 4,460,868 |
| Oct 2, 2023 | $103.54 | $109.58 | $98.83 | $108.42 | +5.40% | 6,550,776 |
| Sep 25, 2023 | $104.11 | $106.01 | $102.52 | $102.87 | -1.62% | 4,316,873 |
| Sep 18, 2023 | $104.93 | $107.37 | $103.74 | $104.56 | -0.51% | 4,527,925 |
| Sep 11, 2023 | $106.44 | $106.77 | $103.70 | $105.10 | -0.81% | 6,386,299 |
| Sep 5, 2023 | $103.19 | $106.02 | $100.26 | $105.96 | +2.69% | 4,538,493 |
| Aug 28, 2023 | $100.50 | $104.49 | $100.09 | $103.18 | +3.21% | 3,668,801 |
| Aug 21, 2023 | $99.26 | $100.74 | $97.56 | $99.97 | +0.79% | 3,485,961 |
| Aug 14, 2023 | $99.33 | $101.75 | $96.11 | $99.19 | -0.28% | 5,523,625 |
| Aug 7, 2023 | $101.36 | $103.11 | $98.95 | $99.47 | -0.77% | 4,074,076 |
| Jul 31, 2023 | $99.29 | $103.41 | $98.17 | $100.24 | +1.21% | 6,071,194 |
| Jul 24, 2023 | $101.18 | $102.58 | $98.58 | $99.04 | -2.46% | 3,606,059 |
| Jul 17, 2023 | $100.75 | $103.02 | $100.34 | $101.54 | +0.49% | 3,533,318 |
| Jul 10, 2023 | $94.09 | $102.04 | $93.65 | $101.04 | +6.49% | 3,859,955 |
| Jul 3, 2023 | $95.89 | $97.08 | $92.95 | $94.88 | -1.53% | 2,274,761 |
| Jun 26, 2023 | $90.49 | $97.34 | $90.49 | $96.35 | +6.57% | 4,566,009 |
| Jun 20, 2023 | $93.25 | $94.06 | $90.29 | $90.41 | -4.26% | 3,729,445 |
| Jun 12, 2023 | $91.71 | $95.42 | $91.48 | $94.43 | +2.40% | 10,430,538 |
| Jun 5, 2023 | $88.53 | $92.75 | $87.43 | $92.22 | +3.28% | 5,817,613 |
| May 30, 2023 | $85.71 | $90.06 | $85.35 | $89.29 | +4.80% | 5,144,238 |
| May 22, 2023 | $83.56 | $86.46 | $81.88 | $85.20 | +1.87% | 5,005,764 |
| May 15, 2023 | $82.07 | $83.94 | $81.10 | $83.64 | +1.98% | 3,472,263 |
| May 8, 2023 | $82.20 | $83.86 | $80.07 | $82.02 | +0.09% | 4,329,963 |
| May 1, 2023 | $88.18 | $90.28 | $77.97 | $81.95 | -6.44% | 6,855,660 |
| Apr 24, 2023 | $86.83 | $88.01 | $81.33 | $87.59 | +1.14% | 4,541,521 |
| Apr 17, 2023 | $82.41 | $87.05 | $82.01 | $86.60 | +4.51% | 5,273,929 |
| Apr 10, 2023 | $79.26 | $85.25 | $78.93 | $82.86 | +3.95% | 4,004,966 |
| Apr 3, 2023 | $82.78 | $84.01 | $78.63 | $79.71 | -4.47% | 2,943,484 |
| Mar 27, 2023 | $80.89 | $83.52 | $79.48 | $83.44 | +3.78% | 3,493,281 |
| Mar 20, 2023 | $75.57 | $82.29 | $73.97 | $80.40 | +7.13% | 7,217,573 |
| Mar 13, 2023 | $72.22 | $77.12 | $71.36 | $75.05 | +0.72% | 8,840,654 |
| Mar 6, 2023 | $83.08 | $85.01 | $74.07 | $74.51 | -10.36% | 5,870,463 |
| Feb 27, 2023 | $81.25 | $83.39 | $79.65 | $83.12 | +3.68% | 4,492,654 |
| Feb 21, 2023 | $81.48 | $82.21 | $79.80 | $80.17 | -3.54% | 2,764,759 |
| Feb 13, 2023 | $86.20 | $86.43 | $81.80 | $83.11 | -2.61% | 5,360,934 |
| Feb 6, 2023 | $83.55 | $87.50 | $82.77 | $85.34 | +0.36% | 5,826,954 |
| Jan 30, 2023 | $81.89 | $86.13 | $80.79 | $85.03 | +2.57% | 5,399,156 |
| Jan 23, 2023 | $79.16 | $83.12 | $76.44 | $82.90 | +5.43% | 3,809,662 |
| Jan 17, 2023 | $77.30 | $79.28 | $74.97 | $78.63 | +1.50% | 3,573,323 |
| Jan 9, 2023 | $69.90 | $77.68 | $69.44 | $77.47 | +12.06% | 4,693,278 |
| Jan 3, 2023 | $69.44 | $70.02 | $67.29 | $69.13 | +1.01% | 4,062,173 |
| Dec 27, 2022 | $68.00 | $68.97 | $66.13 | $68.44 | +1.11% | 3,082,492 |
| Dec 19, 2022 | $67.47 | $69.13 | $66.04 | $67.69 | -0.66% | 4,749,070 |
| Dec 12, 2022 | $69.11 | $75.46 | $67.32 | $68.14 | -1.47% | 8,141,819 |
| Dec 5, 2022 | $75.43 | $75.74 | $68.11 | $69.16 | -8.96% | 6,792,405 |
| Nov 28, 2022 | $77.51 | $78.72 | $74.51 | $75.97 | -3.19% | 15,205,291 |
| Nov 21, 2022 | $76.66 | $79.60 | $76.37 | $78.47 | +2.03% | 3,793,617 |
| Nov 14, 2022 | $83.89 | $83.89 | $76.25 | $76.91 | -8.55% | 6,008,597 |
| Nov 7, 2022 | $79.96 | $86.06 | $78.22 | $84.10 | +7.20% | 7,781,881 |
| Oct 31, 2022 | $76.75 | $79.68 | $75.44 | $78.45 | +2.03% | 5,782,789 |
| Oct 24, 2022 | $68.86 | $77.12 | $66.99 | $76.89 | +12.46% | 8,215,935 |
| Oct 17, 2022 | $62.89 | $68.85 | $62.87 | $68.37 | +11.94% | 7,111,612 |
| Oct 10, 2022 | $65.39 | $65.40 | $58.60 | $61.08 | -6.30% | 5,180,597 |
| Oct 3, 2022 | $62.67 | $68.86 | $61.21 | $65.19 | +5.23% | 5,308,544 |
| Sep 26, 2022 | $64.63 | $66.57 | $61.59 | $61.95 | -5.01% | 7,250,728 |
| Sep 19, 2022 | $73.61 | $76.03 | $63.55 | $65.22 | -12.64% | 6,154,507 |
| Sep 12, 2022 | $79.23 | $79.50 | $73.57 | $74.66 | -5.18% | 5,600,917 |
| Sep 6, 2022 | $72.74 | $79.19 | $70.57 | $78.74 | +8.23% | 3,047,181 |
| Aug 29, 2022 | $74.07 | $75.93 | $72.16 | $72.75 | -3.09% | 4,414,865 |
| Aug 22, 2022 | $73.43 | $78.49 | $72.69 | $75.07 | +0.25% | 3,977,968 |
| Aug 15, 2022 | $74.99 | $78.55 | $73.96 | $74.88 | -0.32% | 5,405,151 |
| Aug 8, 2022 | $73.94 | $76.17 | $71.75 | $75.12 | +2.44% | 3,247,905 |
| Aug 1, 2022 | $71.36 | $74.53 | $70.97 | $73.33 | +2.34% | 3,442,104 |
| Jul 25, 2022 | $65.23 | $73.45 | $63.47 | $71.65 | +9.99% | 5,428,487 |
| Jul 18, 2022 | $61.72 | $66.96 | $60.18 | $65.14 | +7.33% | 2,914,013 |
| Jul 11, 2022 | $60.16 | $61.85 | $57.15 | $60.69 | -0.26% | 3,273,577 |
| Jul 5, 2022 | $57.13 | $61.71 | $56.49 | $60.85 | +3.93% | 3,433,447 |
| Jun 27, 2022 | $60.32 | $61.94 | $55.45 | $58.55 | -2.30% | 3,952,464 |
| Jun 21, 2022 | $55.74 | $59.98 | $55.05 | $59.93 | +9.92% | 5,809,647 |
| Jun 13, 2022 | $62.79 | $63.34 | $53.15 | $54.52 | -17.08% | 10,670,654 |
| Jun 6, 2022 | $74.15 | $75.44 | $65.65 | $65.75 | -10.32% | 3,247,068 |
| May 31, 2022 | $72.23 | $73.75 | $68.76 | $73.32 | +0.84% | 3,252,741 |
| May 23, 2022 | $67.70 | $72.92 | $64.69 | $72.71 | +8.91% | 2,817,336 |
| May 16, 2022 | $67.86 | $70.12 | $65.04 | $66.76 | -2.58% | 3,029,933 |
| May 9, 2022 | $65.75 | $68.75 | $61.62 | $68.53 | +0.94% | 5,303,071 |
| May 2, 2022 | $66.22 | $72.23 | $65.60 | $67.89 | +2.52% | 4,887,928 |
| Apr 25, 2022 | $74.71 | $76.79 | $66.08 | $66.22 | -12.43% | 5,127,242 |
| Apr 18, 2022 | $76.59 | $83.42 | $74.75 | $75.62 | -2.17% | 3,773,230 |
| Apr 11, 2022 | $79.29 | $79.61 | $75.49 | $77.30 | -3.82% | 2,888,040 |
| Apr 4, 2022 | $83.38 | $85.48 | $77.72 | $80.37 | -3.22% | 3,912,056 |
| Mar 28, 2022 | $79.18 | $83.48 | $78.13 | $83.04 | +4.99% | 3,064,711 |
| Mar 21, 2022 | $80.30 | $81.66 | $77.83 | $79.09 | -1.87% | 3,953,267 |
| Mar 14, 2022 | $71.25 | $80.89 | $69.35 | $80.60 | +13.12% | 5,264,896 |
| Mar 7, 2022 | $74.14 | $74.72 | $65.61 | $71.25 | -4.57% | 4,448,163 |
| Feb 28, 2022 | $78.80 | $82.75 | $74.13 | $74.66 | -6.35% | 5,074,301 |
| Feb 22, 2022 | $75.93 | $79.93 | $70.36 | $79.72 | +3.60% | 3,069,015 |
| Feb 14, 2022 | $80.11 | $82.81 | $76.76 | $76.95 | -3.69% | 4,341,524 |
| Feb 7, 2022 | $79.11 | $83.73 | $77.66 | $79.90 | +0.64% | 4,847,980 |
| Jan 31, 2022 | $74.49 | $80.90 | $74.23 | $79.39 | +7.05% | 5,475,967 |
| Jan 24, 2022 | $70.93 | $75.14 | $69.21 | $74.16 | +1.94% | 4,383,940 |
| Jan 18, 2022 | $76.29 | $76.41 | $71.90 | $72.75 | -5.67% | 2,909,823 |
| Jan 10, 2022 | $74.11 | $79.87 | $72.68 | $77.12 | +2.83% | 3,096,090 |
| Jan 3, 2022 | $81.08 | $81.47 | $72.75 | $75.00 | -7.72% | 3,281,276 |
| Dec 27, 2021 | $82.54 | $84.10 | $80.41 | $81.27 | -0.11% | 1,906,626 |
| Dec 20, 2021 | $75.33 | $81.94 | $72.84 | $81.36 | +6.09% | 2,558,287 |
| Dec 13, 2021 | $78.26 | $79.28 | $74.39 | $76.69 | -2.54% | 4,669,795 |
| Dec 6, 2021 | $80.40 | $83.13 | $78.06 | $78.69 | -1.50% | 2,725,156 |
| Nov 29, 2021 | $83.27 | $84.67 | $79.00 | $79.89 | -2.77% | 3,152,443 |
| Nov 22, 2021 | $89.02 | $89.25 | $81.22 | $82.17 | -6.94% | 3,018,197 |
| Nov 15, 2021 | $86.87 | $90.08 | $86.02 | $88.30 | +2.05% | 2,434,203 |
| Nov 8, 2021 | $85.81 | $88.16 | $84.87 | $86.53 | +1.02% | 2,851,824 |
| Nov 1, 2021 | $85.21 | $87.33 | $83.25 | $85.66 | +1.09% | 3,106,441 |
| Oct 25, 2021 | $82.21 | $86.34 | $81.92 | $84.74 | +3.76% | 3,406,105 |
| Oct 18, 2021 | $76.96 | $81.78 | $76.42 | $81.67 | +6.44% | 2,465,470 |
| Oct 11, 2021 | $77.83 | $79.59 | $75.98 | $76.73 | -1.29% | 1,934,101 |
| Oct 4, 2021 | $73.98 | $78.41 | $72.93 | $77.73 | +4.43% | 3,065,511 |
| Sep 27, 2021 | $77.13 | $77.41 | $72.51 | $74.43 | -3.69% | 2,612,022 |
| Sep 20, 2021 | $77.09 | $77.85 | $75.23 | $77.28 | -1.80% | 3,127,960 |
| Sep 13, 2021 | $79.15 | $80.21 | $77.43 | $78.70 | -0.29% | 5,798,443 |
| Sep 7, 2021 | $79.69 | $81.16 | $78.79 | $78.93 | -0.50% | 2,633,766 |
| Aug 30, 2021 | $75.23 | $79.58 | $75.00 | $79.33 | +5.62% | 2,878,587 |
| Aug 23, 2021 | $71.27 | $75.78 | $71.27 | $75.11 | +5.55% | 2,875,858 |
| Aug 16, 2021 | $74.31 | $74.77 | $70.15 | $71.16 | -4.47% | 5,597,154 |
| Aug 9, 2021 | $73.99 | $74.69 | $70.00 | $74.49 | +0.92% | 3,141,813 |
| Aug 2, 2021 | $71.99 | $73.97 | $70.35 | $73.81 | +3.07% | 2,755,395 |
| Jul 26, 2021 | $66.50 | $71.89 | $65.85 | $71.61 | +7.67% | 3,159,513 |
| Jul 19, 2021 | $61.43 | $66.54 | $60.84 | $66.51 | +6.98% | 2,121,465 |
| Jul 12, 2021 | $64.83 | $65.26 | $61.96 | $62.17 | -3.87% | 2,256,274 |
| Jul 6, 2021 | $65.00 | $65.65 | $63.41 | $64.67 | -0.49% | 2,613,572 |
| Jun 28, 2021 | $62.79 | $64.99 | $61.46 | $64.99 | +3.64% | 3,877,380 |
| Jun 21, 2021 | $57.71 | $62.79 | $57.46 | $62.71 | +9.65% | 6,783,312 |
| Jun 14, 2021 | $59.38 | $59.50 | $56.67 | $57.19 | -3.54% | 3,814,020 |
| Jun 7, 2021 | $56.90 | $59.52 | $56.60 | $59.29 | +4.81% | 2,877,954 |
| Jun 1, 2021 | $55.83 | $56.62 | $55.01 | $56.57 | +2.52% | 3,267,657 |
| May 24, 2021 | $55.37 | $55.38 | $53.63 | $55.18 | +0.33% | 5,877,147 |
| May 17, 2021 | $52.11 | $55.06 | $50.46 | $55.00 | +4.94% | 4,062,720 |
| May 10, 2021 | $53.54 | $54.26 | $50.79 | $52.41 | -2.33% | 4,975,134 |
| May 3, 2021 | $52.76 | $53.99 | $51.24 | $53.66 | +2.17% | 9,703,459 |
| Apr 26, 2021 | $55.70 | $56.73 | $52.26 | $52.52 | -5.15% | 6,860,849 |
| Apr 19, 2021 | $55.91 | $56.11 | $53.10 | $55.37 | -0.93% | 5,130,269 |
| Apr 12, 2021 | $55.50 | $56.71 | $54.56 | $55.89 | +1.38% | 3,882,329 |
| Apr 5, 2021 | $58.50 | $59.17 | $53.75 | $55.13 | -4.42% | 11,821,055 |
| Mar 29, 2021 | $52.99 | $57.70 | $52.47 | $57.68 | +7.01% | 3,095,353 |
| Mar 22, 2021 | $54.15 | $55.45 | $52.84 | $53.90 | -0.55% | 4,349,732 |
| Mar 15, 2021 | $55.16 | $55.96 | $53.98 | $54.20 | -1.88% | 4,450,495 |
| Mar 8, 2021 | $51.50 | $55.54 | $51.28 | $55.24 | +7.97% | 3,043,826 |
| Mar 1, 2021 | $52.90 | $53.55 | $47.77 | $51.16 | -1.58% | 3,855,549 |
| Feb 22, 2021 | $51.03 | $52.70 | $49.10 | $51.98 | +0.95% | 3,283,703 |
| Feb 16, 2021 | $51.88 | $53.35 | $51.25 | $51.49 | +0.10% | 2,682,873 |
| Feb 8, 2021 | $49.00 | $53.14 | $47.25 | $51.44 | +5.69% | 4,426,466 |
| Feb 1, 2021 | $45.62 | $49.35 | $45.18 | $48.67 | +7.77% | 2,674,274 |
| Jan 25, 2021 | $45.28 | $46.39 | $44.43 | $45.16 | -0.27% | 2,045,290 |
| Jan 19, 2021 | $45.34 | $46.80 | $45.11 | $45.28 | +0.31% | 2,418,316 |
| Jan 11, 2021 | $47.29 | $47.57 | $44.62 | $45.14 | -4.99% | 2,612,037 |
| Jan 4, 2021 | $47.30 | $48.25 | $45.77 | $47.51 | +0.98% | 3,292,156 |
| Dec 28, 2020 | $49.53 | $49.64 | $46.91 | $47.05 | -4.10% | 2,923,851 |
| Dec 21, 2020 | $48.89 | $49.86 | $48.35 | $49.06 | -0.69% | 1,740,757 |
| Dec 14, 2020 | $49.13 | $49.80 | $48.28 | $49.40 | +1.63% | 4,965,287 |
| Dec 7, 2020 | $47.09 | $48.90 | $46.86 | $48.61 | +3.45% | 1,922,015 |
| Nov 30, 2020 | $45.14 | $47.12 | $44.51 | $46.99 | +3.98% | 2,980,522 |
| Nov 23, 2020 | $45.33 | $45.62 | $44.16 | $45.19 | +0.51% | 1,896,541 |
| Nov 16, 2020 | $44.77 | $45.36 | $44.17 | $44.96 | +1.60% | 2,045,988 |
| Nov 9, 2020 | $46.33 | $46.35 | $43.18 | $44.25 | -0.98% | 2,257,642 |
| Nov 2, 2020 | $42.72 | $45.12 | $41.60 | $44.69 | +5.65% | 3,104,000 |
| Oct 26, 2020 | $44.23 | $44.55 | $40.56 | $42.30 | -5.64% | 2,097,504 |
| Oct 19, 2020 | $44.92 | $45.44 | $43.29 | $44.83 | +0.36% | 2,248,130 |
| Oct 12, 2020 | $43.53 | $44.88 | $42.92 | $44.67 | +3.52% | 2,678,147 |
| Oct 5, 2020 | $41.36 | $43.49 | $41.22 | $43.15 | +5.24% | 2,604,727 |
| Sep 28, 2020 | $40.33 | $41.26 | $39.80 | $41.00 | +2.94% | 3,962,991 |
| Sep 21, 2020 | $39.32 | $40.33 | $38.38 | $39.83 | 0.00% | 3,693,612 |
| Sep 14, 2020 | $40.28 | $41.11 | $39.27 | $39.83 | +0.03% | 5,335,685 |
| Sep 8, 2020 | $38.97 | $40.30 | $38.25 | $39.82 | +0.58% | 2,866,444 |
| Aug 31, 2020 | $40.53 | $41.00 | $38.85 | $39.59 | -1.79% | 2,687,595 |
| Aug 24, 2020 | $40.34 | $41.12 | $38.89 | $40.31 | +1.41% | 2,512,668 |
| Aug 17, 2020 | $40.54 | $40.66 | $38.85 | $39.75 | -0.65% | 2,039,119 |
| Aug 10, 2020 | $40.75 | $42.40 | $39.84 | $40.01 | -1.96% | 3,496,120 |
| Aug 3, 2020 | $39.88 | $41.19 | $38.83 | $40.81 | +2.18% | 2,741,457 |
| Jul 27, 2020 | $39.10 | $40.59 | $38.90 | $39.94 | +2.31% | 1,937,119 |
| Jul 20, 2020 | $40.73 | $41.44 | $38.13 | $39.04 | -3.82% | 3,469,011 |
| Jul 13, 2020 | $39.70 | $40.65 | $38.68 | $40.59 | +2.99% | 3,012,862 |
| Jul 6, 2020 | $39.97 | $40.20 | $37.88 | $39.41 | +0.13% | 3,660,539 |
| Jun 29, 2020 | $39.03 | $40.20 | $37.43 | $39.36 | +1.60% | 4,224,100 |
| Jun 22, 2020 | $38.94 | $40.90 | $37.28 | $38.74 | -0.72% | 15,641,825 |
| Jun 15, 2020 | $36.78 | $39.89 | $36.56 | $39.02 | +1.93% | 6,273,746 |
| Jun 8, 2020 | $40.04 | $40.52 | $36.95 | $38.28 | -3.48% | 6,966,909 |
| Jun 1, 2020 | $37.92 | $40.74 | $37.03 | $39.66 | +5.03% | 8,529,243 |
| May 26, 2020 | $36.03 | $38.00 | $35.64 | $37.76 | +7.70% | 4,557,436 |
| May 18, 2020 | $34.77 | $35.53 | $34.19 | $35.06 | +4.25% | 3,199,696 |
| May 11, 2020 | $34.03 | $35.07 | $31.93 | $33.63 | -2.18% | 4,290,750 |
| May 4, 2020 | $32.13 | $35.85 | $31.60 | $34.38 | +5.23% | 6,542,346 |
| Apr 27, 2020 | $34.00 | $36.97 | $31.37 | $32.67 | -3.03% | 4,910,870 |
| Apr 20, 2020 | $32.30 | $33.82 | $29.66 | $33.69 | +1.48% | 3,682,344 |
| Apr 13, 2020 | $35.09 | $35.09 | $30.41 | $33.20 | -5.55% | 3,966,610 |
| Apr 6, 2020 | $30.24 | $35.34 | $29.62 | $35.15 | +21.88% | 5,681,868 |
| Mar 30, 2020 | $29.91 | $31.63 | $28.50 | $28.84 | -2.93% | 5,343,505 |
| Mar 23, 2020 | $21.27 | $31.75 | $20.20 | $29.71 | +29.68% | 6,765,914 |
| Mar 16, 2020 | $26.89 | $30.86 | $22.09 | $22.91 | -28.50% | 7,811,532 |
| Mar 9, 2020 | $31.89 | $32.79 | $26.50 | $32.04 | -5.07% | 5,296,842 |
| Mar 2, 2020 | $34.74 | $37.13 | $32.91 | $33.75 | -2.43% | 5,806,452 |
| Feb 24, 2020 | $38.81 | $39.27 | $32.79 | $34.59 | -13.42% | 4,617,357 |
| Feb 18, 2020 | $40.35 | $41.76 | $39.25 | $39.95 | -0.15% | 3,168,916 |
| Feb 10, 2020 | $38.42 | $41.88 | $38.41 | $40.01 | +4.06% | 3,144,306 |
| Feb 3, 2020 | $37.88 | $39.23 | $36.78 | $38.45 | +6.63% | 2,923,825 |
| Jan 27, 2020 | $36.27 | $37.45 | $35.04 | $36.06 | -2.80% | 2,221,369 |
| Jan 21, 2020 | $37.06 | $38.17 | $36.80 | $37.10 | -0.48% | 1,694,389 |
| Jan 13, 2020 | $36.37 | $38.09 | $35.53 | $37.28 | +2.95% | 2,468,423 |
| Jan 6, 2020 | $35.10 | $37.00 | $35.10 | $36.21 | +2.75% | 1,970,309 |
| Dec 30, 2019 | $34.89 | $36.04 | $34.89 | $35.24 | +1.18% | 1,766,385 |
| Dec 23, 2019 | $34.46 | $35.09 | $34.09 | $34.83 | +1.37% | 970,218 |
| Dec 16, 2019 | $34.06 | $34.64 | $33.25 | $34.36 | +0.61% | 2,713,276 |
| Dec 9, 2019 | $32.78 | $34.21 | $32.60 | $34.15 | +3.89% | 1,625,471 |
| Dec 2, 2019 | $33.17 | $33.74 | $31.75 | $32.87 | -0.66% | 1,952,934 |
| Nov 25, 2019 | $32.15 | $33.34 | $32.09 | $33.09 | +2.99% | 1,456,856 |
| Nov 18, 2019 | $31.60 | $33.29 | $31.54 | $32.13 | +1.77% | 4,392,528 |
| Nov 11, 2019 | $31.33 | $32.02 | $30.97 | $31.57 | -0.06% | 1,908,602 |
| Nov 4, 2019 | $31.89 | $32.90 | $31.42 | $31.59 | +0.70% | 2,729,940 |
| Oct 28, 2019 | $28.45 | $31.57 | $28.34 | $31.37 | +11.04% | 4,037,675 |
| Oct 21, 2019 | $28.14 | $28.96 | $27.72 | $28.25 | +1.44% | 1,618,461 |
| Oct 14, 2019 | $26.44 | $28.00 | $26.06 | $27.85 | +4.50% | 1,891,422 |
| Oct 7, 2019 | $26.28 | $27.05 | $25.68 | $26.65 | +0.87% | 2,610,416 |
| Sep 30, 2019 | $27.80 | $28.00 | $25.77 | $26.42 | -4.79% | 3,635,932 |
| Sep 23, 2019 | $29.36 | $30.10 | $27.74 | $27.75 | -5.48% | 5,647,769 |
| Sep 16, 2019 | $29.92 | $31.03 | $29.04 | $29.36 | -2.46% | 5,941,037 |
| Sep 9, 2019 | $30.06 | $30.71 | $28.99 | $30.10 | +0.64% | 1,950,185 |
| Sep 3, 2019 | $28.96 | $30.57 | $28.13 | $29.91 | +2.78% | 1,534,537 |
| Aug 26, 2019 | $28.25 | $29.65 | $27.28 | $29.10 | +4.19% | 2,759,698 |
| Aug 19, 2019 | $28.80 | $29.40 | $27.84 | $27.93 | -1.41% | 1,948,870 |
| Aug 12, 2019 | $27.95 | $28.45 | $26.89 | $28.33 | +0.46% | 1,795,220 |
| Aug 5, 2019 | $28.41 | $28.41 | $26.53 | $28.20 | -1.81% | 3,024,752 |
| Jul 29, 2019 | $29.28 | $29.53 | $28.10 | $28.72 | -2.08% | 3,311,224 |
| Jul 22, 2019 | $28.16 | $29.40 | $27.86 | $29.33 | +4.27% | 2,195,393 |
| Jul 15, 2019 | $28.62 | $28.63 | $28.00 | $28.13 | -1.54% | 2,257,043 |
| Jul 8, 2019 | $26.94 | $28.60 | $26.80 | $28.57 | +5.35% | 3,884,737 |
| Jul 1, 2019 | $26.31 | $27.35 | $26.30 | $27.12 | +3.63% | 3,611,266 |
| Jun 24, 2019 | $27.32 | $27.60 | $25.50 | $26.17 | -4.24% | 15,807,040 |
| Jun 17, 2019 | $27.20 | $28.58 | $27.20 | $27.33 | +1.11% | 6,888,088 |
| Jun 10, 2019 | $25.90 | $27.19 | $25.54 | $27.03 | +4.77% | 4,566,028 |
| Jun 3, 2019 | $25.66 | $26.61 | $25.27 | $25.80 | +0.43% | 7,463,900 |
| May 28, 2019 | $26.59 | $26.79 | $25.66 | $25.69 | -3.24% | 4,034,778 |
| May 20, 2019 | $25.95 | $26.56 | $25.82 | $26.55 | +2.43% | 4,517,061 |
| May 13, 2019 | $25.43 | $26.41 | $25.04 | $25.92 | +0.47% | 4,960,970 |
| May 6, 2019 | $24.60 | $25.95 | $24.55 | $25.80 | +3.20% | 3,772,102 |
| Apr 29, 2019 | $24.22 | $25.10 | $24.06 | $25.00 | +3.39% | 2,704,680 |
| Apr 22, 2019 | $24.44 | $24.51 | $23.97 | $24.18 | -1.19% | 1,684,293 |
| Apr 15, 2019 | $23.80 | $24.67 | $23.57 | $24.47 | +2.99% | 1,943,442 |
| Apr 8, 2019 | $23.68 | $23.91 | $23.21 | $23.76 | +0.21% | 2,268,575 |
| Apr 1, 2019 | $23.39 | $24.02 | $23.16 | $23.71 | +2.15% | 1,744,845 |
| Mar 25, 2019 | $23.06 | $23.48 | $22.86 | $23.21 | +0.39% | 1,743,369 |
| Mar 18, 2019 | $23.96 | $24.14 | $22.53 | $23.12 | -3.26% | 3,662,213 |
| Mar 11, 2019 | $22.96 | $24.26 | $22.85 | $23.90 | +4.60% | 8,777,016 |
| Mar 4, 2019 | $23.49 | $23.57 | $22.17 | $22.85 | -2.35% | 3,446,892 |
| Feb 25, 2019 | $23.95 | $24.44 | $23.06 | $23.40 | -1.64% | 2,708,237 |
| Feb 19, 2019 | $23.20 | $23.82 | $23.00 | $23.79 | +2.41% | 2,476,481 |
| Feb 11, 2019 | $21.58 | $23.27 | $21.14 | $23.23 | +7.50% | 3,321,452 |
| Feb 4, 2019 | $20.85 | $22.46 | $20.60 | $21.61 | +3.89% | 3,375,514 |
| Jan 28, 2019 | $20.86 | $21.17 | $20.53 | $20.80 | -0.81% | 2,320,994 |
| Jan 22, 2019 | $19.95 | $21.18 | $19.66 | $20.97 | +4.59% | 2,827,832 |
| Jan 14, 2019 | $19.14 | $20.69 | $19.00 | $20.05 | +3.89% | 2,450,564 |
| Jan 7, 2019 | $18.09 | $19.34 | $17.95 | $19.30 | +6.98% | 3,031,545 |
| Dec 31, 2018 | $18.06 | $18.38 | $16.91 | $18.04 | +0.50% | 2,614,163 |
| Dec 24, 2018 | $16.69 | $18.32 | $16.19 | $17.95 | +5.09% | 2,804,272 |
| Dec 17, 2018 | $21.62 | $21.78 | $16.97 | $17.08 | -21.14% | 11,632,465 |
| Dec 10, 2018 | $21.61 | $22.43 | $21.49 | $21.66 | +0.93% | 5,926,659 |
| Dec 3, 2018 | $22.81 | $23.10 | $21.42 | $21.46 | -4.37% | 2,523,704 |
| Nov 26, 2018 | $22.40 | $23.06 | $22.08 | $22.44 | +1.45% | 3,621,247 |
| Nov 19, 2018 | $22.40 | $22.60 | $21.49 | $22.12 | -1.21% | 2,169,657 |
| Nov 12, 2018 | $22.05 | $22.98 | $21.62 | $22.39 | +1.17% | 4,007,700 |
| Nov 5, 2018 | $21.15 | $22.44 | $20.95 | $22.13 | +5.23% | 2,324,569 |
| Oct 29, 2018 | $19.57 | $21.30 | $18.82 | $21.03 | +7.79% | 3,242,867 |
| Oct 22, 2018 | $20.30 | $20.54 | $19.13 | $19.51 | -4.41% | 2,636,311 |
| Oct 15, 2018 | $20.61 | $21.11 | $20.32 | $20.41 | -1.50% | 2,035,812 |
| Oct 8, 2018 | $21.60 | $22.07 | $20.51 | $20.72 | -4.56% | 3,193,800 |
| Oct 1, 2018 | $23.20 | $23.47 | $21.45 | $21.71 | -6.42% | 3,653,763 |
| Sep 24, 2018 | $23.30 | $23.75 | $22.65 | $23.20 | -0.43% | 3,700,444 |
| Sep 17, 2018 | $21.50 | $23.50 | $21.35 | $23.30 | +8.12% | 4,194,423 |
| Sep 10, 2018 | $21.15 | $21.70 | $20.75 | $21.55 | +2.38% | 3,456,563 |
| Sep 4, 2018 | $21.30 | $21.50 | $20.80 | $21.05 | -1.17% | 1,531,358 |
| Aug 27, 2018 | $21.15 | $22.05 | $21.00 | $21.30 | +1.43% | 2,863,434 |
| Aug 20, 2018 | $20.80 | $21.85 | $20.75 | $21.00 | +0.96% | 1,723,775 |
| Aug 13, 2018 | $21.10 | $21.95 | $20.70 | $20.80 | -1.42% | 2,861,219 |
| Aug 6, 2018 | $20.90 | $21.30 | $20.75 | $21.10 | +0.72% | 1,826,037 |
| Jul 30, 2018 | $20.95 | $21.90 | $20.45 | $20.95 | +0.24% | 3,284,077 |
| Jul 23, 2018 | $21.40 | $21.70 | $20.60 | $20.90 | -3.02% | 2,222,392 |
| Jul 16, 2018 | $21.50 | $22.05 | $21.05 | $21.55 | +0.47% | 3,445,325 |
| Jul 9, 2018 | $21.25 | $21.85 | $20.65 | $21.45 | +1.42% | 4,779,656 |
| Jul 2, 2018 | $20.85 | $21.75 | $20.70 | $21.15 | +2.17% | 1,386,025 |
| Jun 25, 2018 | $21.00 | $21.50 | $20.55 | $20.70 | -1.43% | 1,458,821 |
| Jun 18, 2018 | $20.55 | $21.10 | $20.25 | $21.00 | +1.45% | 1,323,284 |
| Jun 11, 2018 | $21.60 | $22.10 | $20.60 | $20.70 | -4.61% | 2,362,276 |
| Jun 4, 2018 | $21.95 | $22.23 | $21.45 | $21.70 | -1.14% | 877,282 |
| May 29, 2018 | $21.40 | $22.48 | $21.10 | $21.95 | +2.57% | 931,085 |
| May 21, 2018 | $21.65 | $21.95 | $21.10 | $21.40 | -1.61% | 1,151,010 |
| May 14, 2018 | $22.20 | $22.65 | $21.70 | $21.75 | -1.14% | 1,160,561 |
| May 7, 2018 | $21.75 | $22.40 | $21.75 | $22.00 | +1.15% | 886,566 |
| Apr 30, 2018 | $21.95 | $22.80 | $21.55 | $21.75 | -0.46% | 1,655,818 |
| Apr 23, 2018 | $22.60 | $22.60 | $21.65 | $21.85 | -2.89% | 1,287,287 |
| Apr 16, 2018 | $21.65 | $22.70 | $21.40 | $22.50 | +5.39% | 1,941,720 |
| Apr 9, 2018 | $21.80 | $22.10 | $21.15 | $21.35 | +2.15% | 1,406,108 |
| Apr 2, 2018 | $21.40 | $22.10 | $20.90 | $20.90 | -2.34% | 1,969,898 |
| Mar 26, 2018 | $21.60 | $22.08 | $20.50 | $21.40 | -1.61% | 3,422,438 |
| Mar 19, 2018 | $21.40 | $22.10 | $20.75 | $21.75 | +1.87% | 3,271,255 |
| Mar 12, 2018 | $22.05 | $22.25 | $20.95 | $21.35 | -2.51% | 3,940,256 |
| Mar 5, 2018 | $24.45 | $25.80 | $21.60 | $21.90 | -10.98% | 10,688,765 |
| Feb 26, 2018 | $24.25 | $25.50 | $24.00 | $24.60 | +2.71% | 659,193 |
| Feb 20, 2018 | $23.95 | $24.21 | $23.40 | $23.95 | -0.42% | 382,787 |
| Feb 12, 2018 | $21.75 | $25.95 | $21.75 | $24.05 | +11.34% | 860,713 |
| Feb 5, 2018 | $23.00 | $23.00 | $20.65 | $21.60 | -6.70% | 694,069 |
| Jan 29, 2018 | $24.75 | $24.90 | $23.00 | $23.15 | -6.28% | 417,912 |
| Jan 22, 2018 | $23.45 | $25.24 | $23.27 | $24.70 | +6.47% | 682,924 |
| Jan 16, 2018 | $22.95 | $23.35 | $22.75 | $23.20 | +1.09% | 562,588 |
| Jan 8, 2018 | $20.10 | $23.80 | $20.07 | $22.95 | +14.18% | 1,572,407 |
| Jan 2, 2018 | $20.00 | $20.30 | $19.70 | $20.10 | +0.50% | 479,948 |
| Dec 26, 2017 | $19.00 | $20.00 | $18.93 | $20.00 | +4.99% | 303,679 |
| Dec 18, 2017 | $19.10 | $19.20 | $18.55 | $19.05 | +0.53% | 426,921 |
| Dec 11, 2017 | $18.40 | $19.15 | $18.40 | $18.95 | +2.43% | 892,190 |
| Dec 4, 2017 | $18.25 | $18.90 | $18.00 | $18.50 | +1.37% | 686,202 |
| Nov 27, 2017 | $18.60 | $19.00 | $18.05 | $18.25 | -2.20% | 632,012 |
| Nov 20, 2017 | $18.45 | $18.95 | $18.45 | $18.66 | +0.59% | 170,722 |
| Nov 13, 2017 | $19.00 | $19.10 | $18.30 | $18.55 | -1.33% | 562,066 |
| Nov 6, 2017 | $18.65 | $19.00 | $18.55 | $18.80 | +0.27% | 293,062 |
| Oct 30, 2017 | $18.60 | $19.00 | $18.20 | $18.75 | +0.81% | 345,545 |
| Oct 23, 2017 | $18.55 | $18.75 | $18.25 | $18.60 | +0.27% | 465,245 |
| Oct 16, 2017 | $18.60 | $18.75 | $18.15 | $18.55 | +0.82% | 266,739 |
| Oct 9, 2017 | $18.75 | $18.85 | $18.10 | $18.40 | -1.87% | 181,262 |
| Oct 2, 2017 | $18.55 | $19.00 | $18.50 | $18.75 | +0.54% | 550,129 |
| Sep 25, 2017 | $18.60 | $18.80 | $18.10 | $18.65 | +0.27% | 249,180 |
| Sep 18, 2017 | $18.25 | $18.65 | $18.15 | $18.60 | +1.64% | 265,442 |
| Sep 11, 2017 | $17.85 | $18.30 | $17.70 | $18.30 | +2.81% | 208,091 |
| Sep 5, 2017 | $18.25 | $18.30 | $17.65 | $17.80 | -2.20% | 247,213 |
| Aug 28, 2017 | $18.10 | $18.30 | $17.95 | $18.20 | +0.83% | 260,389 |
| Aug 21, 2017 | $17.80 | $18.37 | $17.55 | $18.05 | +1.98% | 385,778 |
| Aug 14, 2017 | $18.10 | $18.35 | $17.40 | $17.70 | -1.12% | 224,461 |
| Aug 7, 2017 | $18.20 | $18.45 | $17.65 | $17.90 | -1.65% | 767,324 |
| Jul 31, 2017 | $18.55 | $18.60 | $17.80 | $18.20 | -1.36% | 327,381 |
| Jul 24, 2017 | $18.65 | $18.82 | $18.10 | $18.45 | -1.60% | 264,106 |
| Jul 17, 2017 | $18.25 | $18.85 | $17.98 | $18.75 | +2.74% | 312,270 |
| Jul 10, 2017 | $18.00 | $18.35 | $17.95 | $18.25 | +1.11% | 424,310 |
| Jul 3, 2017 | $18.15 | $18.35 | $17.90 | $18.05 | +0.28% | 330,059 |
| Jun 26, 2017 | $17.90 | $18.20 | $17.63 | $18.00 | +0.84% | 401,266 |
| Jun 19, 2017 | $18.15 | $18.15 | $17.40 | $17.85 | -0.28% | 341,274 |
| Jun 12, 2017 | $17.71 | $18.30 | $17.25 | $17.90 | -1.65% | 578,705 |
| Jun 5, 2017 | $17.90 | $18.40 | $17.76 | $18.20 | +1.68% | 619,878 |
| May 30, 2017 | $18.20 | $18.50 | $17.70 | $17.90 | -2.98% | 631,846 |
| May 22, 2017 | $18.30 | $18.85 | $17.95 | $18.45 | +0.54% | 427,827 |
| May 15, 2017 | $18.90 | $19.30 | $17.50 | $18.35 | -2.65% | 503,902 |
| May 8, 2017 | $18.20 | $18.95 | $17.50 | $18.85 | -0.53% | 514,639 |
| May 1, 2017 | $19.65 | $19.80 | $17.80 | $18.95 | -3.56% | 433,920 |
| Apr 24, 2017 | $19.25 | $19.75 | $19.05 | $19.65 | +2.34% | 792,399 |
| Apr 17, 2017 | $19.35 | $19.40 | $18.90 | $19.20 | -0.52% | 359,906 |
| Apr 10, 2017 | $19.35 | $19.45 | $18.75 | $19.30 | +0.52% | 321,266 |
| Apr 3, 2017 | $18.85 | $19.60 | $18.35 | $19.20 | +1.32% | 950,324 |
| Mar 27, 2017 | $18.55 | $19.10 | $18.25 | $18.95 | +3.55% | 1,111,684 |
| Mar 20, 2017 | $18.60 | $19.05 | $17.40 | $18.30 | -1.35% | 1,328,749 |
| Mar 13, 2017 | $19.00 | $19.15 | $18.25 | $18.55 | -2.37% | 1,453,954 |
| Mar 6, 2017 | $19.70 | $19.70 | $18.75 | $19.00 | -3.80% | 2,427,320 |
| Feb 27, 2017 | $23.25 | $23.25 | $19.60 | $19.75 | -15.05% | 5,925,402 |
| Feb 21, 2017 | $21.15 | $23.25 | $21.08 | $23.25 | +10.45% | 244,382 |
| Feb 13, 2017 | $20.90 | $21.70 | $20.80 | $21.05 | +1.20% | 214,827 |
| Feb 6, 2017 | $19.35 | $20.85 | $18.50 | $20.80 | +6.39% | 190,027 |
| Jan 30, 2017 | $19.70 | $20.20 | $19.15 | $19.55 | -0.76% | 181,780 |
| Jan 23, 2017 | $20.25 | $20.95 | $19.65 | $19.70 | -2.96% | 220,955 |
| Jan 17, 2017 | $17.75 | $20.95 | $17.15 | $20.30 | +15.67% | 579,656 |
| Jan 9, 2017 | $19.00 | $19.00 | $17.55 | $17.55 | -7.87% | 161,662 |
| Jan 3, 2017 | $19.05 | $19.50 | $18.50 | $19.05 | -0.78% | 135,146 |
| Dec 27, 2016 | $18.35 | $19.20 | $17.60 | $19.20 | +4.07% | 135,270 |
| Dec 19, 2016 | $16.05 | $18.45 | $15.85 | $18.45 | +14.60% | 250,728 |
| Dec 12, 2016 | $16.95 | $17.20 | $15.75 | $16.10 | -4.17% | 221,122 |
| Dec 5, 2016 | $16.95 | $17.50 | $16.60 | $16.80 | 0.00% | 237,790 |
| Nov 28, 2016 | $17.50 | $17.50 | $16.60 | $16.80 | -3.84% | 144,436 |
| Nov 21, 2016 | $17.50 | $18.40 | $17.00 | $17.47 | -0.17% | 409,919 |
| Nov 14, 2016 | $16.75 | $18.10 | $16.40 | $17.50 | – | 221,451 |
Seasonality
ARES 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 | 6.0% | 1.0% | -3.3% | 1.3% | 4.7% | 0.1% | 9.7% | 2.0% | -3.3% | 4.2% | 6.6% | 0.3% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 8 of 10 | 8 of 10 | 5 of 10 | 10 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 8 of 9 | 7 of 9 |
| 2026 | -7.4% | -25.2% | -1.3% | 7.6% | 9.5% | -12.5% | 15.1% | 11.8% | -18.0% | 10.3% | ||
| 2025 | 12.0% | -13.8% | -13.6% | 4.0% | 8.5% | 5.4% | 7.1% | -3.4% | -10.2% | -7.0% | 5.5% | 3.7% |
| 2024 | 2.2% | 9.2% | 1.0% | 0.1% | 5.3% | -4.2% | 14.9% | -4.4% | 7.1% | 7.6% | 5.4% | 0.7% |
| 2023 | 21.3% | -2.8% | 4.6% | 5.0% | -0.6% | 11.5% | 3.0% | 4.3% | 0.2% | -4.2% | 13.9% | 6.7% |
| 2022 | -1.9% | 1.7% | 1.0% | -18.5% | 7.5% | -19.3% | 26.0% | 3.5% | -15.8% | 22.4% | 3.4% | -12.0% |
| 2021 | -4.0% | 15.1% | 8.7% | -6.3% | 5.1% | 16.2% | 12.6% | 7.8% | -3.8% | 14.8% | -4.2% | 0.7% |
| 2020 | 1.0% | -4.1% | -9.5% | 8.5% | 12.5% | 6.2% | 0.6% | 1.3% | 0.9% | 4.7% | 6.5% | 5.3% |
| 2019 | 17.3% | 13.2% | -0.4% | 5.3% | 5.1% | 3.1% | 11.8% | -0.5% | -6.9% | 10.3% | 11.9% | 8.9% |
| 2018 | 16.7% | 6.3% | -12.3% | 3.3% | 0.7% | -5.3% | 3.1% | -0.2% | 10.4% | -15.5% | 14.4% | -19.8% |
| 2017 | 2.3% | 9.9% | -11.0% | 3.7% | -6.8% | -0.3% | 2.8% | -0.2% | 2.8% | -1.6% | 2.8% | 8.4% |