Ares Management Corporation
Explore ARES stock price, historical returns, and performance trends — updated daily.
Ares Management Corporation Class A Common Stock (ARES) company overview
Ares Management is one of the world's largest alternative-asset managers, with $671.3 billion in total assets under management, including $409.9 billion in fee-earning AUM, at the end of June 2026. The company has four main business segments: credit strategies ($440.5 billion in total AUM and $266.1 billion in fee-earning AUM), private equity ($24.5 billion/$13.9 billion), real estate/real assets ($151.2 billion/$88.6 billion), and other alternatives ($55.1 billion/$41.3 billion). The firm primarily serves institutional investors (80% of AUM) and high-net-worth individuals (20%). Ares operates through more than 35 offices in over 15 countries.
| Period | Return % |
|---|---|
| Last date | 0.79 |
| Week | 0.87 |
| Last Month | -10.17 |
| Last 3 months | -1.91 |
| Last 6 months | 10.75 |
| Year to Date (YTD) | -28.97 |
| Last 1 year | -17.74 |
| Last 2 years | -27.67 |
| Last 3 years | 8.86 |
| Last 5 years | 52.77 |
| Last 10 years | 556.39 |
| Last 15 years | 535.22 |
| Last 20 years | 535.22 |
| Last 25 years | 535.22 |
| Last 50 years | 535.22 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2014 | -7.85 |
| 2015 | -22.99 |
| 2016 | 49.88 |
| 2017 | 7.24 |
| 2018 | -11.98 |
| 2019 | 103.94 |
| 2020 | 32.39 |
| 2021 | 74.1 |
| 2022 | -13.57 |
| 2023 | 73.99 |
| 2024 | 53.33 |
| 2025 | -9.62 |
| 2026 | -28.97 |
| Period | Return % |
|---|---|
| 2014-Q2 | 3.12 |
| 2014-Q3 | -7.16 |
| 2014-Q4 | -1.04 |
| 2015-Q1 | 10.42 |
| 2015-Q2 | 1.76 |
| 2015-Q3 | -6.62 |
| 2015-Q4 | -27.03 |
| 2016-Q1 | 20.22 |
| 2016-Q2 | -7.91 |
| 2016-Q3 | 22.95 |
| 2016-Q4 | 6.55 |
| 2017-Q1 | 1.61 |
| 2017-Q2 | -3.74 |
| 2017-Q3 | 1.91 |
| 2017-Q4 | 6.67 |
| 2018-Q1 | 5.94 |
| 2018-Q2 | -2.36 |
| 2018-Q3 | 10.48 |
| 2018-Q4 | -21.78 |
| 2019-Q1 | 32.63 |
| 2019-Q2 | 10.75 |
| 2019-Q3 | -0.04 |
| 2019-Q4 | 35.14 |
| 2020-Q1 | -12.97 |
| 2020-Q2 | 32.64 |
| 2020-Q3 | 2.25 |
| 2020-Q4 | 16.09 |
| 2021-Q1 | 20.03 |
| 2021-Q2 | 10.25 |
| 2021-Q3 | 15.54 |
| 2021-Q4 | 9.19 |
| 2022-Q1 | 2.58 |
| 2022-Q2 | -31.53 |
| 2022-Q3 | 5.81 |
| 2022-Q4 | 6.9 |
| 2023-Q1 | 22.08 |
| 2023-Q2 | 17.11 |
| 2023-Q3 | 6.59 |
| 2023-Q4 | 16.09 |
| 2024-Q1 | 15.17 |
| 2024-Q2 | 0.67 |
| 2024-Q3 | 14.42 |
| 2024-Q4 | 13.26 |
| 2025-Q1 | -18.02 |
| 2025-Q2 | 15.9 |
| 2025-Q3 | -8.49 |
| 2025-Q4 | 4.86 |
| 2026-Q1 | -34.41 |
| 2026-Q2 | 5.21 |
| 2026-Q3 | 2.24 |
| 2026-Q4 | 1.36 |
| Period | Return % |
|---|---|
| 2014-05 | 2.15 |
| 2014-06 | 0.95 |
| 2014-07 | 1.3 |
| 2014-08 | -7.98 |
| 2014-09 | -2.13 |
| 2014-10 | -9.26 |
| 2014-11 | 2.02 |
| 2014-12 | 5.8 |
| 2015-01 | 10.79 |
| 2015-02 | 6.9 |
| 2015-03 | -8.67 |
| 2015-04 | -2.32 |
| 2015-05 | 7.62 |
| 2015-06 | -5.08 |
| 2015-07 | 2.59 |
| 2015-08 | -9.11 |
| 2015-09 | 1.33 |
| 2015-10 | -7.38 |
| 2015-11 | -13.09 |
| 2015-12 | -8.1 |
| 2016-01 | -9.05 |
| 2016-02 | 1.19 |
| 2016-03 | 29.41 |
| 2016-04 | -5.78 |
| 2016-05 | -2.83 |
| 2016-06 | -0.07 |
| 2016-07 | 23.14 |
| 2016-08 | 5.36 |
| 2016-09 | -4.76 |
| 2016-10 | -3.79 |
| 2016-11 | 2.09 |
| 2016-12 | 12.28 |
| 2017-01 | 2.34 |
| 2017-02 | 9.92 |
| 2017-03 | -12.27 |
| 2017-04 | 3.69 |
| 2017-05 | -8.14 |
| 2017-06 | -0.28 |
| 2017-07 | 2.78 |
| 2017-08 | -1.89 |
| 2017-09 | 2.75 |
| 2017-10 | -1.61 |
| 2017-11 | 0.54 |
| 2017-12 | 8.4 |
| 2018-01 | 16.75 |
| 2018-02 | 4.5 |
| 2018-03 | -12.3 |
| 2018-04 | 2.8 |
| 2018-05 | 0.68 |
| 2018-06 | -6.55 |
| 2018-07 | 3.14 |
| 2018-08 | -0.23 |
| 2018-09 | 8.92 |
| 2018-10 | -15.47 |
| 2018-11 | 14.43 |
| 2018-12 | -20.77 |
| 2019-01 | 17.32 |
| 2019-02 | 13.23 |
| 2019-03 | -1.74 |
| 2019-04 | 5.34 |
| 2019-05 | 5.07 |
| 2019-06 | 1.87 |
| 2019-07 | 11.77 |
| 2019-08 | -0.51 |
| 2019-09 | -7.87 |
| 2019-10 | 10.29 |
| 2019-11 | 11.9 |
| 2019-12 | 7.86 |
| 2020-01 | 1.04 |
| 2020-02 | -4.08 |
| 2020-03 | -10.58 |
| 2020-04 | 8.47 |
| 2020-05 | 12.55 |
| 2020-06 | 5.14 |
| 2020-07 | 0.6 |
| 2020-08 | 1.28 |
| 2020-09 | -0.07 |
| 2020-10 | 4.65 |
| 2020-11 | 6.5 |
| 2020-12 | 4.44 |
| 2021-01 | -4.02 |
| 2021-02 | 15.1 |
| 2021-03 | 7.79 |
| 2021-04 | -6.26 |
| 2021-05 | 5.06 |
| 2021-06 | 15.24 |
| 2021-07 | 12.61 |
| 2021-08 | 7.78 |
| 2021-09 | -4.34 |
| 2021-10 | 14.78 |
| 2021-11 | -4.22 |
| 2021-12 | 0.14 |
| 2022-01 | -1.91 |
| 2022-02 | 1.72 |
| 2022-03 | 0.17 |
| 2022-04 | -18.48 |
| 2022-05 | 7.48 |
| 2022-06 | -20.11 |
| 2022-07 | 26.01 |
| 2022-08 | 3.48 |
| 2022-09 | -16.44 |
| 2022-10 | 22.41 |
| 2022-11 | 3.38 |
| 2022-12 | -12.69 |
| 2023-01 | 21.26 |
| 2023-02 | -2.84 |
| 2023-03 | 3.49 |
| 2023-04 | 4.97 |
| 2023-05 | -0.57 |
| 2023-06 | 10.63 |
| 2023-07 | 2.98 |
| 2023-08 | 4.25 |
| 2023-09 | -0.55 |
| 2023-10 | -4.16 |
| 2023-11 | 13.86 |
| 2023-12 | 5.94 |
| 2024-01 | 2.15 |
| 2024-02 | 9.18 |
| 2024-03 | 0.26 |
| 2024-04 | 0.08 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 144 | 145.1 | 142.36 | 143.63 | — |
| 2025-10-14 | 142.47 | 151.75 | 141.51 | 149.58 | — |
| 2025-10-15 | 153.48 | 154.71 | 149.02 | 151.09 | — |
| 2025-10-16 | 151.09 | 151.56 | 141.22 | 141.24 | — |
| 2025-10-17 | 141.46 | 142.54 | 139.2 | 141.87 | — |
| 2025-10-20 | 143.93 | 148.19 | 143.08 | 146.61 | — |
| 2025-10-21 | 146.33 | 150.72 | 145.95 | 150.11 | — |
| 2025-10-22 | 150.71 | 151.66 | 148.51 | 150.1 | — |
| 2025-10-23 | 150.25 | 151.99 | 146.52 | 148.43 | — |
| 2025-10-24 | 150.75 | 151.68 | 149.13 | 149.34 | — |
| 2025-10-27 | 150.85 | 152.14 | 150.37 | 150.97 | — |
| 2025-10-28 | 152.35 | 152.9 | 149.27 | 150.93 | — |
| 2025-10-29 | 149.15 | 153.53 | 147.78 | 150.52 | — |
| 2025-10-30 | 149.93 | 151.06 | 146.27 | 147.29 | — |
| 2025-10-31 | 145.55 | 149 | 144.13 | 148.71 | — |
| 2025-11-03 | 154.32 | 159.07 | 151.37 | 155.5 | — |
| 2025-11-04 | 156.52 | 158.15 | 152.52 | 153.01 | — |
| 2025-11-05 | 151.03 | 154.3 | 149.18 | 153.25 | — |
| 2025-11-06 | 152.91 | 154.49 | 149.65 | 151.26 | — |
| 2025-11-07 | 149.46 | 153.98 | 146.96 | 153.88 | — |
| 2025-11-10 | 155.8 | 156.88 | 152.74 | 153.34 | — |
| 2025-11-11 | 153.8 | 155.45 | 152.4 | 153.87 | — |
| 2025-11-12 | 154.94 | 158.43 | 153.39 | 153.69 | — |
| 2025-11-13 | 151.59 | 153.45 | 147.49 | 148.47 | — |
| 2025-11-14 | 146.29 | 149.43 | 144.76 | 146.4 | — |
| 2025-11-17 | 146.34 | 147.22 | 140.09 | 142.06 | — |
| 2025-11-18 | 140.51 | 143.75 | 139.43 | 142.69 | — |
| 2025-11-19 | 142.5 | 145.54 | 140.41 | 145.17 | — |
| 2025-11-20 | 147.74 | 150.1 | 143.32 | 144.31 | — |
| 2025-11-21 | 144.86 | 148.31 | 142.9 | 147.43 | — |
| 2025-11-24 | 147.49 | 150.53 | 146.77 | 150.11 | — |
| 2025-11-25 | 149.67 | 153.86 | 147.68 | 152.87 | — |
| 2025-11-26 | 153.1 | 155.33 | 152.13 | 154.55 | — |
| 2025-11-28 | 155.2 | 157.11 | 154.39 | 156.85 | — |
| 2025-12-01 | 154.53 | 161.05 | 153.56 | 159.51 | — |
| 2025-12-02 | 160.69 | 161.69 | 158.56 | 159.92 | — |
| 2025-12-03 | 159.61 | 163.79 | 159.26 | 162.05 | — |
| 2025-12-04 | 163.65 | 163.96 | 160.79 | 163.07 | — |
| 2025-12-05 | 162.6 | 165.46 | 162.31 | 165.46 | — |
| 2025-12-08 | 162.16 | 165.52 | 160 | 164.26 | — |
| 2025-12-09 | 178.81 | 179.71 | 173.53 | 176.2 | — |
| 2025-12-10 | 178.58 | 181.19 | 174.71 | 178.28 | — |
| 2025-12-11 | 178 | 179.88 | 174.89 | 176.87 | — |
| 2025-12-12 | 178.21 | 178.21 | 171.05 | 173.78 | — |
| 2025-12-15 | 174.38 | 175.68 | 172.03 | 172.68 | — |
| 2025-12-16 | 172.94 | 174.64 | 171.1 | 173.61 | — |
| 2025-12-17 | 172.45 | 173.82 | 167.94 | 168.51 | — |
| 2025-12-18 | 169.84 | 171.07 | 166.59 | 166.66 | — |
| 2025-12-19 | 166 | 167.39 | 162.08 | 165.68 | — |
| 2025-12-22 | 167.06 | 171.91 | 166.74 | 170.29 | — |
| 2025-12-23 | 170 | 171.08 | 168.49 | 168.74 | — |
| 2025-12-24 | 169.17 | 169.69 | 168.14 | 169.06 | — |
| 2025-12-26 | 168.81 | 169.85 | 168.01 | 168.73 | — |
| 2025-12-29 | 168.53 | 170.07 | 167.56 | 169.05 | — |
| 2025-12-30 | 169.01 | 169.01 | 163.11 | 163.23 | — |
| 2025-12-31 | 163.2 | 164.05 | 161.52 | 161.63 | — |
| 2026-01-02 | 162.68 | 166.55 | 161.22 | 166.33 | — |
| 2026-01-05 | 166.34 | 173.44 | 166.34 | 172.05 | — |
| 2026-01-06 | 170.85 | 176.55 | 170.1 | 176 | — |
| 2026-01-07 | 175.49 | 175.92 | 170 | 170.8 | — |
| 2026-01-08 | 169.9 | 177.68 | 169.54 | 175.75 | — |
| 2026-01-09 | 176.74 | 177.73 | 175.15 | 175.91 | — |
| 2026-01-12 | 173.38 | 177.63 | 173.11 | 174.29 | — |
| 2026-01-13 | 173.71 | 174.49 | 167.47 | 169.21 | — |
| 2026-01-14 | 168.46 | 170.26 | 166.43 | 169.92 | — |
| 2026-01-15 | 171.38 | 173.31 | 169.34 | 169.57 | — |
| 2026-01-16 | 168.89 | 171.18 | 168.29 | 169.69 | — |
| 2026-01-20 | 167.22 | 170.22 | 163.05 | 163.16 | — |
| 2026-01-21 | 165.1 | 166.44 | 162.24 | 162.34 | — |
| 2026-01-22 | 163.94 | 165.16 | 160.44 | 161.52 | — |
| 2026-01-23 | 160.65 | 162.25 | 155.74 | 155.89 | — |
| 2026-01-26 | 154.59 | 155.1 | 149.56 | 149.69 | — |
| 2026-01-27 | 149.05 | 150 | 145.46 | 149.38 | — |
| 2026-01-28 | 150 | 150.41 | 147.71 | 149.8 | — |
| 2026-01-29 | 150.8 | 152.56 | 148.83 | 151.69 | — |
| 2026-01-30 | 150.14 | 152.19 | 147.96 | 149.67 | — |
| 2026-02-02 | 149.02 | 150.63 | 144.39 | 146.47 | — |
| 2026-02-03 | 144.84 | 145 | 128.25 | 131.6 | — |
| 2026-02-04 | 130.21 | 138.76 | 125.93 | 137.22 | — |
| 2026-02-05 | 131.98 | 134.11 | 119.4 | 121.87 | — |
| 2026-02-06 | 129.58 | 131.42 | 126 | 130.46 | — |
| 2026-02-09 | 132.86 | 137.67 | 131.02 | 137.25 | — |
| 2026-02-10 | 137 | 138.31 | 135 | 136.99 | — |
| 2026-02-11 | 139.72 | 140.99 | 134.3 | 137.38 | — |
| 2026-02-12 | 138.35 | 139.15 | 132 | 133.94 | — |
| 2026-02-13 | 134.68 | 135.95 | 132.66 | 133.88 | — |
| 2026-02-17 | 133.84 | 135.08 | 128.1 | 130.41 | — |
| 2026-02-18 | 130.98 | 134.54 | 130.98 | 133.97 | — |
| 2026-02-19 | 129.5 | 130.15 | 124.15 | 129.85 | — |
| 2026-02-20 | 126.39 | 130.15 | 122.44 | 123.16 | — |
| 2026-02-23 | 120.52 | 121.03 | 112.69 | 114.57 | — |
| 2026-02-24 | 113.81 | 118.9 | 113.25 | 117.16 | — |
| 2026-02-25 | 118.74 | 120.64 | 115.47 | 119.18 | — |
| 2026-02-26 | 120.91 | 121.76 | 115.19 | 118.08 | — |
| 2026-02-27 | 114.03 | 114.25 | 108.67 | 112.01 | — |
| 2026-03-02 | 109.28 | 114.51 | 108.94 | 113.36 | — |
| 2026-03-03 | 107.4 | 114.67 | 106.02 | 112.65 | — |
| 2026-03-04 | 113.4 | 117.03 | 112.32 | 116.21 | — |
| 2026-03-05 | 116.04 | 119.38 | 115.38 | 117.04 | — |
| 2026-03-06 | 113.24 | 113.59 | 108.24 | 110.01 | — |
| 2026-03-09 | 107.36 | 109.66 | 106.45 | 108.85 | — |
| 2026-03-10 | 109.39 | 110.92 | 105.47 | 108.68 | — |
| 2026-03-11 | 107.8 | 109.6 | 100.25 | 103.46 | — |
| 2026-03-12 | 100.45 | 103.62 | 95.8 | 96.5 | — |
| 2026-03-13 | 97.98 | 102.81 | 97.55 | 101.76 | — |
| 2026-03-16 | 102.15 | 103.96 | 98.8 | 100.51 | — |
| 2026-03-17 | 101.27 | 105.91 | 101.27 | 105.67 | — |
| 2026-03-18 | 104.81 | 110.39 | 103.75 | 105.97 | — |
| 2026-03-19 | 104.23 | 108.55 | 103.5 | 107.99 | — |
| 2026-03-20 | 107.92 | 107.92 | 105.06 | 105.87 | — |
| 2026-03-23 | 110.87 | 111.66 | 106.24 | 107.12 | — |
| 2026-03-24 | 102.99 | 107.45 | 102.23 | 106.04 | — |
| 2026-03-25 | 108.18 | 109.59 | 104.68 | 106.5 | — |
| 2026-03-26 | 105.91 | 109.46 | 104.93 | 107.92 | — |
| 2026-03-27 | 106.92 | 108.77 | 104 | 106.28 | — |
| 2026-03-30 | 105.92 | 110.08 | 105.5 | 107.66 | — |
| 2026-03-31 | 109.54 | 110.49 | 106.36 | 109.1 | — |
| 2026-04-01 | 109.16 | 109.99 | 104.83 | 105.8 | — |
| 2026-04-02 | 103.34 | 106.32 | 100.19 | 102.43 | — |
| 2026-04-06 | 102.93 | 104.55 | 102.23 | 102.83 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 144 | 145.1 | 142.36 | 143.63 | — |
| 2025-10-14 | 142.47 | 151.75 | 141.51 | 149.58 | — |
| 2025-10-15 | 153.48 | 154.71 | 149.02 | 151.09 | — |
| 2025-10-16 | 151.09 | 151.56 | 141.22 | 141.24 | — |
| 2025-10-17 | 141.46 | 142.54 | 139.2 | 141.87 | — |
| 2025-10-20 | 143.93 | 148.19 | 143.08 | 146.61 | — |
| 2025-10-21 | 146.33 | 150.72 | 145.95 | 150.11 | — |
| 2025-10-22 | 150.71 | 151.66 | 148.51 | 150.1 | — |
| 2025-10-23 | 150.25 | 151.99 | 146.52 | 148.43 | — |
| 2025-10-24 | 150.75 | 151.68 | 149.13 | 149.34 | — |
| 2025-10-27 | 150.85 | 152.14 | 150.37 | 150.97 | — |
| 2025-10-28 | 152.35 | 152.9 | 149.27 | 150.93 | — |
| 2025-10-29 | 149.15 | 153.53 | 147.78 | 150.52 | — |
| 2025-10-30 | 149.93 | 151.06 | 146.27 | 147.29 | — |
| 2025-10-31 | 145.55 | 149 | 144.13 | 148.71 | — |
| 2025-11-03 | 154.32 | 159.07 | 151.37 | 155.5 | — |
| 2025-11-04 | 156.52 | 158.15 | 152.52 | 153.01 | — |
| 2025-11-05 | 151.03 | 154.3 | 149.18 | 153.25 | — |
| 2025-11-06 | 152.91 | 154.49 | 149.65 | 151.26 | — |
| 2025-11-07 | 149.46 | 153.98 | 146.96 | 153.88 | — |
| 2025-11-10 | 155.8 | 156.88 | 152.74 | 153.34 | — |
| 2025-11-11 | 153.8 | 155.45 | 152.4 | 153.87 | — |
| 2025-11-12 | 154.94 | 158.43 | 153.39 | 153.69 | — |
| 2025-11-13 | 151.59 | 153.45 | 147.49 | 148.47 | — |
| 2025-11-14 | 146.29 | 149.43 | 144.76 | 146.4 | — |
| 2025-11-17 | 146.34 | 147.22 | 140.09 | 142.06 | — |
| 2025-11-18 | 140.51 | 143.75 | 139.43 | 142.69 | — |
| 2025-11-19 | 142.5 | 145.54 | 140.41 | 145.17 | — |
| 2025-11-20 | 147.74 | 150.1 | 143.32 | 144.31 | — |
| 2025-11-21 | 144.86 | 148.31 | 142.9 | 147.43 | — |
| 2025-11-24 | 147.49 | 150.53 | 146.77 | 150.11 | — |
| 2025-11-25 | 149.67 | 153.86 | 147.68 | 152.87 | — |
| 2025-11-26 | 153.1 | 155.33 | 152.13 | 154.55 | — |
| 2025-11-28 | 155.2 | 157.11 | 154.39 | 156.85 | — |
| 2025-12-01 | 154.53 | 161.05 | 153.56 | 159.51 | — |
| 2025-12-02 | 160.69 | 161.69 | 158.56 | 159.92 | — |
| 2025-12-03 | 159.61 | 163.79 | 159.26 | 162.05 | — |
| 2025-12-04 | 163.65 | 163.96 | 160.79 | 163.07 | — |
| 2025-12-05 | 162.6 | 165.46 | 162.31 | 165.46 | — |
| 2025-12-08 | 162.16 | 165.52 | 160 | 164.26 | — |
| 2025-12-09 | 178.81 | 179.71 | 173.53 | 176.2 | — |
| 2025-12-10 | 178.58 | 181.19 | 174.71 | 178.28 | — |
| 2025-12-11 | 178 | 179.88 | 174.89 | 176.87 | — |
| 2025-12-12 | 178.21 | 178.21 | 171.05 | 173.78 | — |
| 2025-12-15 | 174.38 | 175.68 | 172.03 | 172.68 | — |
| 2025-12-16 | 172.94 | 174.64 | 171.1 | 173.61 | — |
| 2025-12-17 | 172.45 | 173.82 | 167.94 | 168.51 | — |
| 2025-12-18 | 169.84 | 171.07 | 166.59 | 166.66 | — |
| 2025-12-19 | 166 | 167.39 | 162.08 | 165.68 | — |
| 2025-12-22 | 167.06 | 171.91 | 166.74 | 170.29 | — |
| 2025-12-23 | 170 | 171.08 | 168.49 | 168.74 | — |
| 2025-12-24 | 169.17 | 169.69 | 168.14 | 169.06 | — |
| 2025-12-26 | 168.81 | 169.85 | 168.01 | 168.73 | — |
| 2025-12-29 | 168.53 | 170.07 | 167.56 | 169.05 | — |
| 2025-12-30 | 169.01 | 169.01 | 163.11 | 163.23 | — |
| 2025-12-31 | 163.2 | 164.05 | 161.52 | 161.63 | — |
| 2026-01-02 | 162.68 | 166.55 | 161.22 | 166.33 | — |
| 2026-01-05 | 166.34 | 173.44 | 166.34 | 172.05 | — |
| 2026-01-06 | 170.85 | 176.55 | 170.1 | 176 | — |
| 2026-01-07 | 175.49 | 175.92 | 170 | 170.8 | — |
| 2026-01-08 | 169.9 | 177.68 | 169.54 | 175.75 | — |
| 2026-01-09 | 176.74 | 177.73 | 175.15 | 175.91 | — |
| 2026-01-12 | 173.38 | 177.63 | 173.11 | 174.29 | — |
| 2026-01-13 | 173.71 | 174.49 | 167.47 | 169.21 | — |
| 2026-01-14 | 168.46 | 170.26 | 166.43 | 169.92 | — |
| 2026-01-15 | 171.38 | 173.31 | 169.34 | 169.57 | — |
| 2026-01-16 | 168.89 | 171.18 | 168.29 | 169.69 | — |
| 2026-01-20 | 167.22 | 170.22 | 163.05 | 163.16 | — |
| 2026-01-21 | 165.1 | 166.44 | 162.24 | 162.34 | — |
| 2026-01-22 | 163.94 | 165.16 | 160.44 | 161.52 | — |
| 2026-01-23 | 160.65 | 162.25 | 155.74 | 155.89 | — |
| 2026-01-26 | 154.59 | 155.1 | 149.56 | 149.69 | — |
| 2026-01-27 | 149.05 | 150 | 145.46 | 149.38 | — |
| 2026-01-28 | 150 | 150.41 | 147.71 | 149.8 | — |
| 2026-01-29 | 150.8 | 152.56 | 148.83 | 151.69 | — |
| 2026-01-30 | 150.14 | 152.19 | 147.96 | 149.67 | — |
| 2026-02-02 | 149.02 | 150.63 | 144.39 | 146.47 | — |
| 2026-02-03 | 144.84 | 145 | 128.25 | 131.6 | — |
| 2026-02-04 | 130.21 | 138.76 | 125.93 | 137.22 | — |
| 2026-02-05 | 131.98 | 134.11 | 119.4 | 121.87 | — |
| 2026-02-06 | 129.58 | 131.42 | 126 | 130.46 | — |
| 2026-02-09 | 132.86 | 137.67 | 131.02 | 137.25 | — |
| 2026-02-10 | 137 | 138.31 | 135 | 136.99 | — |
| 2026-02-11 | 139.72 | 140.99 | 134.3 | 137.38 | — |
| 2026-02-12 | 138.35 | 139.15 | 132 | 133.94 | — |
| 2026-02-13 | 134.68 | 135.95 | 132.66 | 133.88 | — |
| 2026-02-17 | 133.84 | 135.08 | 128.1 | 130.41 | — |
| 2026-02-18 | 130.98 | 134.54 | 130.98 | 133.97 | — |
| 2026-02-19 | 129.5 | 130.15 | 124.15 | 129.85 | — |
| 2026-02-20 | 126.39 | 130.15 | 122.44 | 123.16 | — |
| 2026-02-23 | 120.52 | 121.03 | 112.69 | 114.57 | — |
| 2026-02-24 | 113.81 | 118.9 | 113.25 | 117.16 | — |
| 2026-02-25 | 118.74 | 120.64 | 115.47 | 119.18 | — |
| 2026-02-26 | 120.91 | 121.76 | 115.19 | 118.08 | — |
| 2026-02-27 | 114.03 | 114.25 | 108.67 | 112.01 | — |
| 2026-03-02 | 109.28 | 114.51 | 108.94 | 113.36 | — |
| 2026-03-03 | 107.4 | 114.67 | 106.02 | 112.65 | — |
| 2026-03-04 | 113.4 | 117.03 | 112.32 | 116.21 | — |
| 2026-03-05 | 116.04 | 119.38 | 115.38 | 117.04 | — |
| 2026-03-06 | 113.24 | 113.59 | 108.24 | 110.01 | — |
| 2026-03-09 | 107.36 | 109.66 | 106.45 | 108.85 | — |
| 2026-03-10 | 109.39 | 110.92 | 105.47 | 108.68 | — |
| 2026-03-11 | 107.8 | 109.6 | 100.25 | 103.46 | — |
| 2026-03-12 | 100.45 | 103.62 | 95.8 | 96.5 | — |
| 2026-03-13 | 97.98 | 102.81 | 97.55 | 101.76 | — |
| 2026-03-16 | 102.15 | 103.96 | 98.8 | 100.51 | — |
| 2026-03-17 | 101.27 | 105.91 | 101.27 | 105.67 | — |
| 2026-03-18 | 104.81 | 110.39 | 103.75 | 105.97 | — |
| 2026-03-19 | 104.23 | 108.55 | 103.5 | 107.99 | — |
| 2026-03-20 | 107.92 | 107.92 | 105.06 | 105.87 | — |
| 2026-03-23 | 110.87 | 111.66 | 106.24 | 107.12 | — |
| 2026-03-24 | 102.99 | 107.45 | 102.23 | 106.04 | — |
| 2026-03-25 | 108.18 | 109.59 | 104.68 | 106.5 | — |
| 2026-03-26 | 105.91 | 109.46 | 104.93 | 107.92 | — |
| 2026-03-27 | 106.92 | 108.77 | 104 | 106.28 | — |
| 2026-03-30 | 105.92 | 110.08 | 105.5 | 107.66 | — |
| 2026-03-31 | 109.54 | 110.49 | 106.36 | 109.1 | — |
| 2026-04-01 | 109.16 | 109.99 | 104.83 | 105.8 | — |
| 2026-04-02 | 103.34 | 106.32 | 100.19 | 102.43 | — |
| 2026-04-06 | 102.93 | 104.55 | 102.23 | 102.83 | — |
