Ares Management Corp NYSE:ARES Historical Prices

Below are the 2476 trading days of historical prices for ARES.

#	Exchange	Symbol	Date	Open	High	Low	Close
2476	NYSE	ARES	Mon, Mar 4, 2024	133.12	136.13	132.54	135.88
2475	NYSE	ARES	Fri, Mar 1, 2024	133.12	134.00	131.50	133.12
2474	NYSE	ARES	Thu, Feb 29, 2024	131.68	133.47	131.67	132.63
2473	NYSE	ARES	Wed, Feb 28, 2024	130.34	131.93	129.30	131.25
2472	NYSE	ARES	Tue, Feb 27, 2024	131.44	131.81	130.15	130.56
2471	NYSE	ARES	Mon, Feb 26, 2024	131.84	132.55	131.17	131.30
2470	NYSE	ARES	Fri, Feb 23, 2024	134.48	134.48	130.68	131.90
2469	NYSE	ARES	Thu, Feb 22, 2024	134.38	135.56	132.56	133.95
2468	NYSE	ARES	Wed, Feb 21, 2024	131.71	132.02	130.11	131.62
2467	NYSE	ARES	Tue, Feb 20, 2024	133.56	134.05	131.73	132.61
2466	NYSE	ARES	Fri, Feb 16, 2024	134.87	136.24	134.26	134.97
2465	NYSE	ARES	Thu, Feb 15, 2024	137.66	137.66	134.60	135.18
2464	NYSE	ARES	Wed, Feb 14, 2024	135.88	136.85	135.28	136.71
2463	NYSE	ARES	Tue, Feb 13, 2024	134.74	138.04	134.20	134.91
2462	NYSE	ARES	Mon, Feb 12, 2024	136.40	138.18	135.32	137.06
2461	NYSE	ARES	Fri, Feb 9, 2024	136.22	137.83	135.04	136.71
2460	NYSE	ARES	Thu, Feb 8, 2024	136.04	139.48	131.89	135.55
2459	NYSE	ARES	Wed, Feb 7, 2024	127.50	130.15	127.00	128.85
2458	NYSE	ARES	Tue, Feb 6, 2024	125.43	127.12	124.11	126.99
2457	NYSE	ARES	Mon, Feb 5, 2024	125.39	125.99	123.85	124.50
2456	NYSE	ARES	Fri, Feb 2, 2024	122.00	127.33	122.00	126.14
2455	NYSE	ARES	Thu, Feb 1, 2024	121.76	122.89	119.76	122.62
2454	NYSE	ARES	Wed, Jan 31, 2024	121.93	123.76	121.13	121.48
2453	NYSE	ARES	Tue, Jan 30, 2024	122.60	123.51	122.04	122.25
2452	NYSE	ARES	Mon, Jan 29, 2024	121.07	122.63	121.00	122.61
2451	NYSE	ARES	Fri, Jan 26, 2024	121.08	121.84	120.60	121.15
2450	NYSE	ARES	Thu, Jan 25, 2024	118.49	120.87	117.47	120.67
2449	NYSE	ARES	Wed, Jan 24, 2024	118.95	118.95	116.86	117.47
2448	NYSE	ARES	Tue, Jan 23, 2024	118.90	119.23	117.05	117.53
2447	NYSE	ARES	Mon, Jan 22, 2024	117.35	118.76	117.21	118.70
2446	NYSE	ARES	Fri, Jan 19, 2024	114.88	116.52	113.66	116.43
2445	NYSE	ARES	Thu, Jan 18, 2024	116.51	116.65	112.83	114.19
2444	NYSE	ARES	Wed, Jan 17, 2024	114.94	117.16	114.54	115.69
2443	NYSE	ARES	Tue, Jan 16, 2024	117.10	117.64	115.63	116.93
2442	NYSE	ARES	Fri, Jan 12, 2024	119.20	119.49	117.49	118.09
2441	NYSE	ARES	Thu, Jan 11, 2024	119.16	119.16	115.65	118.32
2440	NYSE	ARES	Wed, Jan 10, 2024	116.03	119.19	115.90	118.67
2439	NYSE	ARES	Tue, Jan 9, 2024	116.99	117.29	114.68	115.78
2438	NYSE	ARES	Mon, Jan 8, 2024	117.91	118.97	117.33	118.95
2437	NYSE	ARES	Fri, Jan 5, 2024	116.00	118.89	116.00	117.05
2436	NYSE	ARES	Thu, Jan 4, 2024	115.94	118.75	115.94	116.48
2435	NYSE	ARES	Wed, Jan 3, 2024	114.65	116.51	113.00	115.56
2434	NYSE	ARES	Tue, Jan 2, 2024	117.80	117.95	114.71	115.46
2433	NYSE	ARES	Fri, Dec 29, 2023	119.88	120.38	118.80	118.92
2432	NYSE	ARES	Thu, Dec 28, 2023	120.18	120.99	118.80	119.88
2431	NYSE	ARES	Wed, Dec 27, 2023	118.54	119.11	117.96	119.03
2430	NYSE	ARES	Tue, Dec 26, 2023	116.20	118.40	115.47	118.31
2429	NYSE	ARES	Fri, Dec 22, 2023	115.75	116.81	115.53	115.80
2428	NYSE	ARES	Thu, Dec 21, 2023	115.01	115.80	114.41	115.18
2427	NYSE	ARES	Wed, Dec 20, 2023	116.60	117.50	113.84	114.21
2426	NYSE	ARES	Tue, Dec 19, 2023	117.55	118.50	116.53	117.20
2425	NYSE	ARES	Mon, Dec 18, 2023	116.28	117.71	115.53	117.48
2424	NYSE	ARES	Fri, Dec 15, 2023	114.06	117.33	114.01	116.65
2423	NYSE	ARES	Thu, Dec 14, 2023	114.58	115.74	113.20	114.10
2422	NYSE	ARES	Wed, Dec 13, 2023	112.32	115.15	112.03	113.18
2421	NYSE	ARES	Tue, Dec 12, 2023	110.82	112.66	110.41	112.12
2420	NYSE	ARES	Mon, Dec 11, 2023	111.06	111.99	110.52	110.72
2419	NYSE	ARES	Fri, Dec 8, 2023	108.03	111.29	108.03	110.64
2418	NYSE	ARES	Thu, Dec 7, 2023	107.82	109.00	107.82	108.30
2417	NYSE	ARES	Wed, Dec 6, 2023	110.18	111.06	107.69	107.92
2416	NYSE	ARES	Tue, Dec 5, 2023	109.30	110.15	108.24	109.62
2415	NYSE	ARES	Mon, Dec 4, 2023	111.26	111.59	108.20	109.40
2414	NYSE	ARES	Fri, Dec 1, 2023	111.83	112.37	110.77	111.81
2413	NYSE	ARES	Thu, Nov 30, 2023	111.16	112.41	110.89	112.25
2412	NYSE	ARES	Wed, Nov 29, 2023	110.60	111.87	109.96	111.15
2411	NYSE	ARES	Tue, Nov 28, 2023	108.96	110.09	108.77	109.69
2410	NYSE	ARES	Mon, Nov 27, 2023	108.73	110.00	107.90	108.93
2409	NYSE	ARES	Fri, Nov 24, 2023	108.98	110.03	108.75	109.22
2408	NYSE	ARES	Wed, Nov 22, 2023	108.69	109.24	107.89	108.82
2407	NYSE	ARES	Tue, Nov 21, 2023	107.74	108.74	105.89	107.88
2406	NYSE	ARES	Mon, Nov 20, 2023	107.29	109.10	106.70	108.39
2405	NYSE	ARES	Fri, Nov 17, 2023	102.20	107.13	101.50	107.08
2404	NYSE	ARES	Thu, Nov 16, 2023	103.74	104.28	101.44	101.98
2403	NYSE	ARES	Wed, Nov 15, 2023	109.00	109.53	103.68	103.79
2402	NYSE	ARES	Tue, Nov 14, 2023	108.59	110.73	108.28	109.82
2401	NYSE	ARES	Mon, Nov 13, 2023	107.48	109.24	107.48	108.58
2400	NYSE	ARES	Fri, Nov 10, 2023	106.47	107.82	105.28	107.75
2399	NYSE	ARES	Thu, Nov 9, 2023	106.57	107.94	105.54	105.69
2398	NYSE	ARES	Wed, Nov 8, 2023	105.37	106.47	104.92	105.80
2397	NYSE	ARES	Tue, Nov 7, 2023	104.67	106.26	104.42	104.83
2396	NYSE	ARES	Mon, Nov 6, 2023	107.04	107.36	103.07	104.04
2395	NYSE	ARES	Fri, Nov 3, 2023	104.45	107.58	104.45	107.07
2394	NYSE	ARES	Thu, Nov 2, 2023	103.07	104.09	101.94	103.53
2393	NYSE	ARES	Wed, Nov 1, 2023	98.68	101.79	97.97	101.71
2392	NYSE	ARES	Tue, Oct 31, 2023	96.51	102.99	96.00	98.59
2391	NYSE	ARES	Mon, Oct 30, 2023	102.14	102.67	100.84	101.42
2390	NYSE	ARES	Fri, Oct 27, 2023	101.48	102.25	99.27	100.84
2389	NYSE	ARES	Thu, Oct 26, 2023	101.21	103.00	101.21	101.59
2388	NYSE	ARES	Wed, Oct 25, 2023	103.59	104.19	101.09	101.27
2387	NYSE	ARES	Tue, Oct 24, 2023	102.02	105.23	101.13	104.40
2386	NYSE	ARES	Mon, Oct 23, 2023	101.25	103.09	100.78	100.99
2385	NYSE	ARES	Fri, Oct 20, 2023	104.92	105.38	101.76	102.20
2384	NYSE	ARES	Thu, Oct 19, 2023	107.58	108.37	104.71	105.13
2383	NYSE	ARES	Wed, Oct 18, 2023	108.39	108.83	106.89	107.66
2382	NYSE	ARES	Tue, Oct 17, 2023	108.81	110.45	108.58	109.52
2381	NYSE	ARES	Mon, Oct 16, 2023	109.34	110.79	108.61	110.04
2380	NYSE	ARES	Fri, Oct 13, 2023	109.55	110.19	107.96	108.53
2379	NYSE	ARES	Thu, Oct 12, 2023	111.67	112.15	109.20	109.43
2378	NYSE	ARES	Wed, Oct 11, 2023	110.69	112.04	110.06	111.14
2377	NYSE	ARES	Tue, Oct 10, 2023	109.56	111.68	109.56	110.28
2376	NYSE	ARES	Mon, Oct 9, 2023	107.27	109.87	107.01	109.26
2375	NYSE	ARES	Fri, Oct 6, 2023	105.37	109.58	105.37	108.42
2374	NYSE	ARES	Thu, Oct 5, 2023	102.48	106.45	102.48	105.94
2373	NYSE	ARES	Wed, Oct 4, 2023	100.25	102.56	100.16	102.37
2372	NYSE	ARES	Tue, Oct 3, 2023	102.00	102.20	98.83	100.02
2371	NYSE	ARES	Mon, Oct 2, 2023	103.54	103.69	101.94	102.44
2370	NYSE	ARES	Fri, Sep 29, 2023	105.31	106.01	102.52	102.87
2369	NYSE	ARES	Thu, Sep 28, 2023	103.63	105.32	103.38	104.89
2368	NYSE	ARES	Wed, Sep 27, 2023	103.34	104.42	102.89	103.71
2367	NYSE	ARES	Tue, Sep 26, 2023	104.90	105.45	102.85	102.88
2366	NYSE	ARES	Mon, Sep 25, 2023	104.11	105.94	104.05	105.70
2365	NYSE	ARES	Fri, Sep 22, 2023	105.17	105.85	103.94	104.56
2364	NYSE	ARES	Thu, Sep 21, 2023	105.00	105.74	104.02	104.74
2363	NYSE	ARES	Wed, Sep 20, 2023	104.85	107.37	104.85	106.26
2362	NYSE	ARES	Tue, Sep 19, 2023	105.30	105.68	104.53	104.64
2361	NYSE	ARES	Mon, Sep 18, 2023	104.93	105.62	103.74	105.35
2360	NYSE	ARES	Fri, Sep 15, 2023	104.44	105.38	103.70	105.10
2359	NYSE	ARES	Thu, Sep 14, 2023	105.14	105.26	104.11	104.97
2358	NYSE	ARES	Wed, Sep 13, 2023	105.69	106.23	104.68	104.60
2357	NYSE	ARES	Tue, Sep 12, 2023	105.14	106.48	105.14	105.62
2356	NYSE	ARES	Mon, Sep 11, 2023	106.44	106.77	105.05	105.60
2355	NYSE	ARES	Fri, Sep 8, 2023	103.00	106.02	102.70	105.96
2354	NYSE	ARES	Thu, Sep 7, 2023	101.00	103.49	100.26	103.21
2353	NYSE	ARES	Wed, Sep 6, 2023	102.70	103.23	101.28	101.72
2352	NYSE	ARES	Tue, Sep 5, 2023	103.19	104.13	102.02	103.33
2351	NYSE	ARES	Fri, Sep 1, 2023	104.02	104.49	103.16	103.18
2350	NYSE	ARES	Thu, Aug 31, 2023	103.23	103.75	102.90	103.44
2349	NYSE	ARES	Wed, Aug 30, 2023	102.00	103.71	101.77	102.91
2348	NYSE	ARES	Tue, Aug 29, 2023	100.47	102.30	100.09	101.94
2347	NYSE	ARES	Mon, Aug 28, 2023	100.50	101.47	100.49	100.79
2346	NYSE	ARES	Fri, Aug 25, 2023	100.07	100.49	98.73	99.97
2345	NYSE	ARES	Thu, Aug 24, 2023	100.00	100.74	99.00	99.68
2344	NYSE	ARES	Wed, Aug 23, 2023	98.70	99.73	98.19	99.62
2343	NYSE	ARES	Tue, Aug 22, 2023	98.94	99.21	98.07	98.50
2342	NYSE	ARES	Mon, Aug 21, 2023	99.26	99.68	97.56	98.21
2341	NYSE	ARES	Fri, Aug 18, 2023	97.00	99.29	96.11	99.19
2340	NYSE	ARES	Thu, Aug 17, 2023	98.08	98.29	96.99	97.55
2339	NYSE	ARES	Wed, Aug 16, 2023	97.54	97.91	97.13	97.48
2338	NYSE	ARES	Tue, Aug 15, 2023	100.77	100.87	97.30	97.50
2337	NYSE	ARES	Mon, Aug 14, 2023	99.33	101.75	99.26	101.53
2336	NYSE	ARES	Fri, Aug 11, 2023	100.97	101.44	99.00	99.47
2335	NYSE	ARES	Thu, Aug 10, 2023	100.65	103.11	100.65	101.50
2334	NYSE	ARES	Wed, Aug 9, 2023	100.45	101.48	100.02	100.17
2333	NYSE	ARES	Tue, Aug 8, 2023	100.82	100.82	98.95	100.20
2332	NYSE	ARES	Mon, Aug 7, 2023	101.36	102.19	100.15	102.19
2331	NYSE	ARES	Fri, Aug 4, 2023	100.49	101.85	99.50	100.24
2330	NYSE	ARES	Thu, Aug 3, 2023	99.89	100.85	99.56	99.80
2329	NYSE	ARES	Wed, Aug 2, 2023	100.85	101.57	99.59	100.45
2328	NYSE	ARES	Tue, Aug 1, 2023	99.41	103.41	98.73	102.27
2327	NYSE	ARES	Mon, Jul 31, 2023	99.29	100.00	98.17	99.22
2326	NYSE	ARES	Fri, Jul 28, 2023	99.90	100.23	98.58	99.04
2325	NYSE	ARES	Thu, Jul 27, 2023	101.11	101.30	98.64	98.80
2324	NYSE	ARES	Wed, Jul 26, 2023	101.18	101.65	100.34	100.59
2323	NYSE	ARES	Tue, Jul 25, 2023	100.23	102.58	100.19	101.39
2322	NYSE	ARES	Mon, Jul 24, 2023	101.18	102.00	100.12	100.47
2321	NYSE	ARES	Fri, Jul 21, 2023	102.68	102.88	101.52	101.54
2320	NYSE	ARES	Thu, Jul 20, 2023	101.27	102.77	101.07	102.18
2319	NYSE	ARES	Wed, Jul 19, 2023	101.71	103.02	101.22	102.07
2318	NYSE	ARES	Tue, Jul 18, 2023	102.09	102.96	101.62	101.75
2317	NYSE	ARES	Mon, Jul 17, 2023	100.75	101.69	100.34	100.95
2316	NYSE	ARES	Fri, Jul 14, 2023	101.46	102.04	99.75	101.04
2315	NYSE	ARES	Thu, Jul 13, 2023	97.87	101.14	97.17	101.10
2314	NYSE	ARES	Wed, Jul 12, 2023	97.17	97.74	96.14	96.66
2313	NYSE	ARES	Tue, Jul 11, 2023	94.11	96.46	93.69	95.50
2312	NYSE	ARES	Mon, Jul 10, 2023	94.09	94.88	93.65	93.72
2311	NYSE	ARES	Fri, Jul 7, 2023	93.30	95.23	93.30	94.88
2310	NYSE	ARES	Thu, Jul 6, 2023	94.42	94.75	92.95	93.78
2309	NYSE	ARES	Wed, Jul 5, 2023	96.51	96.51	95.44	95.68
2308	NYSE	ARES	Mon, Jul 3, 2023	95.89	97.08	95.59	96.51
2307	NYSE	ARES	Fri, Jun 30, 2023	96.44	97.34	96.15	96.35
2306	NYSE	ARES	Thu, Jun 29, 2023	94.42	95.70	94.24	95.63
2305	NYSE	ARES	Wed, Jun 28, 2023	92.76	94.49	92.43	94.24
2304	NYSE	ARES	Tue, Jun 27, 2023	92.04	94.37	91.81	93.02
2303	NYSE	ARES	Mon, Jun 26, 2023	90.49	92.90	90.49	91.71
2302	NYSE	ARES	Fri, Jun 23, 2023	91.50	92.21	90.29	90.41
2301	NYSE	ARES	Thu, Jun 22, 2023	92.75	93.39	91.84	92.60
2300	NYSE	ARES	Wed, Jun 21, 2023	93.12	93.70	92.42	93.14
2299	NYSE	ARES	Tue, Jun 20, 2023	93.25	94.06	92.66	93.38
2298	NYSE	ARES	Fri, Jun 16, 2023	95.42	95.42	94.36	94.43
2297	NYSE	ARES	Thu, Jun 15, 2023	92.86	95.31	92.51	95.27
2296	NYSE	ARES	Wed, Jun 14, 2023	95.00	95.03	93.53	93.40
2295	NYSE	ARES	Tue, Jun 13, 2023	93.61	95.13	92.56	94.82
2294	NYSE	ARES	Mon, Jun 12, 2023	91.71	93.58	91.48	92.92
2293	NYSE	ARES	Fri, Jun 9, 2023	92.14	92.75	91.02	92.22
2292	NYSE	ARES	Thu, Jun 8, 2023	90.87	92.00	89.89	91.96
2291	NYSE	ARES	Wed, Jun 7, 2023	91.29	91.92	89.77	90.56
2290	NYSE	ARES	Tue, Jun 6, 2023	89.00	91.53	88.50	91.45
2289	NYSE	ARES	Mon, Jun 5, 2023	88.53	89.44	87.43	89.14
2288	NYSE	ARES	Fri, Jun 2, 2023	88.80	90.06	88.80	89.29
2287	NYSE	ARES	Thu, Jun 1, 2023	87.09	88.60	86.91	88.00
2286	NYSE	ARES	Wed, May 31, 2023	86.97	87.60	85.35	87.09
2285	NYSE	ARES	Tue, May 30, 2023	85.71	87.52	85.36	87.36
2284	NYSE	ARES	Fri, May 26, 2023	84.72	85.59	83.75	85.20
2283	NYSE	ARES	Thu, May 25, 2023	84.02	84.81	82.89	84.28
2282	NYSE	ARES	Wed, May 24, 2023	83.82	84.07	81.88	83.37
2281	NYSE	ARES	Tue, May 23, 2023	85.59	86.46	84.07	84.74
2280	NYSE	ARES	Mon, May 22, 2023	83.56	85.15	83.35	85.13
2279	NYSE	ARES	Fri, May 19, 2023	83.31	83.94	82.53	83.64
2278	NYSE	ARES	Thu, May 18, 2023	83.27	83.54	81.79	83.11
2277	NYSE	ARES	Wed, May 17, 2023	82.29	83.65	81.71	83.20
2276	NYSE	ARES	Tue, May 16, 2023	82.72	82.81	81.10	81.41
2275	NYSE	ARES	Mon, May 15, 2023	82.07	83.48	81.76	83.27
2274	NYSE	ARES	Fri, May 12, 2023	81.82	82.02	80.45	82.02
2273	NYSE	ARES	Thu, May 11, 2023	81.47	81.86	80.07	81.49
2272	NYSE	ARES	Wed, May 10, 2023	81.04	81.72	80.23	81.62
2271	NYSE	ARES	Tue, May 9, 2023	81.23	81.47	80.37	80.50
2270	NYSE	ARES	Mon, May 8, 2023	82.20	83.86	81.60	81.96
2269	NYSE	ARES	Fri, May 5, 2023	80.77	82.16	80.42	81.95
2268	NYSE	ARES	Thu, May 4, 2023	82.01	82.01	77.97	79.53
2267	NYSE	ARES	Wed, May 3, 2023	82.17	83.75	81.84	82.09
2266	NYSE	ARES	Tue, May 2, 2023	84.81	84.90	81.63	82.46
2265	NYSE	ARES	Mon, May 1, 2023	88.18	90.28	85.21	85.57
2264	NYSE	ARES	Fri, Apr 28, 2023	82.18	88.01	81.33	87.59
2263	NYSE	ARES	Thu, Apr 27, 2023	82.46	83.79	81.47	83.45
2262	NYSE	ARES	Wed, Apr 26, 2023	83.01	83.76	81.33	81.63
2261	NYSE	ARES	Tue, Apr 25, 2023	86.28	86.51	82.78	83.27
2260	NYSE	ARES	Mon, Apr 24, 2023	86.83	87.26	86.07	86.85
2259	NYSE	ARES	Fri, Apr 21, 2023	86.27	86.89	85.36	86.60
2258	NYSE	ARES	Thu, Apr 20, 2023	85.88	86.81	85.53	86.26
2257	NYSE	ARES	Wed, Apr 19, 2023	85.13	87.05	85.13	86.89
2256	NYSE	ARES	Tue, Apr 18, 2023	83.14	86.27	82.93	85.82
2255	NYSE	ARES	Mon, Apr 17, 2023	82.41	83.15	82.01	82.95
2254	NYSE	ARES	Fri, Apr 14, 2023	84.95	85.25	82.15	82.86
2253	NYSE	ARES	Thu, Apr 13, 2023	82.17	84.73	81.84	84.63
2252	NYSE	ARES	Wed, Apr 12, 2023	81.52	82.15	80.57	81.65
2251	NYSE	ARES	Tue, Apr 11, 2023	80.90	82.03	80.14	80.55
2250	NYSE	ARES	Mon, Apr 10, 2023	79.26	80.67	78.93	80.54
2249	NYSE	ARES	Thu, Apr 6, 2023	78.85	79.90	78.63	79.71
2248	NYSE	ARES	Wed, Apr 5, 2023	79.96	80.79	78.88	79.22
2247	NYSE	ARES	Tue, Apr 4, 2023	82.55	83.05	80.36	80.87
2246	NYSE	ARES	Mon, Apr 3, 2023	82.78	84.01	81.97	82.27
2245	NYSE	ARES	Fri, Mar 31, 2023	82.10	83.52	81.81	83.44
2244	NYSE	ARES	Thu, Mar 30, 2023	82.27	82.39	81.30	81.32
2243	NYSE	ARES	Wed, Mar 29, 2023	80.93	81.44	79.82	81.40
2242	NYSE	ARES	Tue, Mar 28, 2023	81.24	81.62	79.48	80.10
2241	NYSE	ARES	Mon, Mar 27, 2023	80.89	82.04	80.47	81.09
2240	NYSE	ARES	Fri, Mar 24, 2023	79.13	80.98	77.50	80.40
2239	NYSE	ARES	Thu, Mar 23, 2023	79.59	82.29	79.56	80.39
2238	NYSE	ARES	Wed, Mar 22, 2023	78.82	81.60	78.23	78.99
2237	NYSE	ARES	Tue, Mar 21, 2023	75.16	78.69	75.03	78.52
2236	NYSE	ARES	Mon, Mar 20, 2023	75.57	75.99	73.97	74.74
2235	NYSE	ARES	Fri, Mar 17, 2023	75.85	76.31	74.44	75.05
2234	NYSE	ARES	Thu, Mar 16, 2023	73.81	77.12	73.22	76.27
2233	NYSE	ARES	Wed, Mar 15, 2023	73.53	75.66	73.34	74.59
2232	NYSE	ARES	Tue, Mar 14, 2023	75.03	76.28	73.94	75.67
2231	NYSE	ARES	Mon, Mar 13, 2023	72.22	74.45	71.36	72.73
2230	NYSE	ARES	Fri, Mar 10, 2023	79.36	79.36	74.07	74.51
2229	NYSE	ARES	Thu, Mar 9, 2023	83.29	83.92	79.80	79.93
2228	NYSE	ARES	Wed, Mar 8, 2023	82.38	83.61	82.18	83.29
2227	NYSE	ARES	Tue, Mar 7, 2023	83.32	83.78	81.75	82.31
2226	NYSE	ARES	Mon, Mar 6, 2023	83.08	85.01	83.08	83.73
2225	NYSE	ARES	Fri, Mar 3, 2023	81.15	83.39	80.50	83.12
2224	NYSE	ARES	Thu, Mar 2, 2023	79.85	81.16	79.65	81.16
2223	NYSE	ARES	Wed, Mar 1, 2023	80.19	81.06	80.00	80.73
2222	NYSE	ARES	Tue, Feb 28, 2023	80.51	81.27	80.21	80.63
2221	NYSE	ARES	Mon, Feb 27, 2023	81.25	81.66	79.95	80.15
2220	NYSE	ARES	Fri, Feb 24, 2023	80.26	80.87	79.89	80.17
2219	NYSE	ARES	Thu, Feb 23, 2023	81.70	82.21	80.80	81.97
2218	NYSE	ARES	Wed, Feb 22, 2023	80.65	81.51	80.30	80.83
2217	NYSE	ARES	Tue, Feb 21, 2023	81.48	82.04	79.80	80.52
2216	NYSE	ARES	Fri, Feb 17, 2023	83.21	83.86	82.55	83.11
2215	NYSE	ARES	Thu, Feb 16, 2023	82.13	84.83	81.80	83.50
2214	NYSE	ARES	Wed, Feb 15, 2023	83.27	84.00	82.72	83.65
2213	NYSE	ARES	Tue, Feb 14, 2023	84.84	85.64	83.88	83.93
2212	NYSE	ARES	Mon, Feb 13, 2023	86.20	86.43	84.79	84.96
2211	NYSE	ARES	Fri, Feb 10, 2023	83.46	86.22	82.87	85.34
2210	NYSE	ARES	Thu, Feb 9, 2023	87.50	87.50	82.77	83.38
2209	NYSE	ARES	Wed, Feb 8, 2023	85.32	85.90	84.66	85.54
2208	NYSE	ARES	Tue, Feb 7, 2023	84.19	85.87	83.60	85.85
2207	NYSE	ARES	Mon, Feb 6, 2023	83.55	84.87	83.04	84.62
2206	NYSE	ARES	Fri, Feb 3, 2023	83.07	85.67	83.07	85.03
2205	NYSE	ARES	Thu, Feb 2, 2023	85.76	86.13	83.60	84.63
2204	NYSE	ARES	Wed, Feb 1, 2023	82.63	85.39	82.57	84.66
2203	NYSE	ARES	Tue, Jan 31, 2023	81.26	83.01	80.79	82.99
2202	NYSE	ARES	Mon, Jan 30, 2023	81.89	82.73	81.17	81.18
2201	NYSE	ARES	Fri, Jan 27, 2023	80.86	83.12	80.79	82.90
2200	NYSE	ARES	Thu, Jan 26, 2023	79.09	81.62	78.64	81.21
2199	NYSE	ARES	Wed, Jan 25, 2023	77.47	78.49	76.44	78.40
2198	NYSE	ARES	Tue, Jan 24, 2023	79.02	79.67	78.20	78.56
2197	NYSE	ARES	Mon, Jan 23, 2023	79.16	80.34	78.60	79.64
2196	NYSE	ARES	Fri, Jan 20, 2023	76.42	78.69	76.17	78.63
2195	NYSE	ARES	Thu, Jan 19, 2023	77.15	77.42	74.97	75.93
2194	NYSE	ARES	Wed, Jan 18, 2023	78.60	79.28	77.78	77.97
2193	NYSE	ARES	Tue, Jan 17, 2023	77.30	78.45	77.30	78.07
2192	NYSE	ARES	Fri, Jan 13, 2023	76.34	77.68	75.42	77.47
2191	NYSE	ARES	Thu, Jan 12, 2023	74.70	77.08	73.94	76.75
2190	NYSE	ARES	Wed, Jan 11, 2023	72.70	74.12	72.47	74.06
2189	NYSE	ARES	Tue, Jan 10, 2023	71.64	72.63	71.28	72.43
2188	NYSE	ARES	Mon, Jan 9, 2023	69.90	72.41	69.44	71.81
2187	NYSE	ARES	Fri, Jan 6, 2023	68.26	69.62	67.41	69.13
2186	NYSE	ARES	Thu, Jan 5, 2023	68.84	69.02	67.29	67.46
2185	NYSE	ARES	Wed, Jan 4, 2023	68.79	69.87	68.15	69.40
2184	NYSE	ARES	Tue, Jan 3, 2023	69.44	70.02	67.48	68.35
2183	NYSE	ARES	Fri, Dec 30, 2022	67.86	68.97	67.35	68.44
2182	NYSE	ARES	Thu, Dec 29, 2022	66.93	68.70	66.52	68.67
2181	NYSE	ARES	Wed, Dec 28, 2022	66.63	67.10	66.13	66.32
2180	NYSE	ARES	Tue, Dec 27, 2022	68.00	68.19	66.81	66.93
2179	NYSE	ARES	Fri, Dec 23, 2022	66.64	67.94	66.56	67.69
2178	NYSE	ARES	Thu, Dec 22, 2022	67.84	68.13	66.04	67.27
2177	NYSE	ARES	Wed, Dec 21, 2022	67.95	69.13	67.55	68.79
2176	NYSE	ARES	Tue, Dec 20, 2022	66.27	68.04	66.06	67.42
2175	NYSE	ARES	Mon, Dec 19, 2022	67.47	67.90	66.09	66.57
2174	NYSE	ARES	Fri, Dec 16, 2022	67.97	69.12	67.32	68.14
2173	NYSE	ARES	Thu, Dec 15, 2022	70.32	71.18	68.50	68.99
2172	NYSE	ARES	Wed, Dec 14, 2022	73.08	74.02	71.62	71.85
2171	NYSE	ARES	Tue, Dec 13, 2022	73.79	75.46	72.85	73.43
2170	NYSE	ARES	Mon, Dec 12, 2022	69.11	71.15	68.61	71.10
2169	NYSE	ARES	Fri, Dec 9, 2022	69.16	69.79	68.11	69.16
2168	NYSE	ARES	Thu, Dec 8, 2022	71.18	71.54	69.97	70.16
2167	NYSE	ARES	Wed, Dec 7, 2022	72.28	72.54	70.95	71.08
2166	NYSE	ARES	Tue, Dec 6, 2022	72.28	72.86	70.93	72.25
2165	NYSE	ARES	Mon, Dec 5, 2022	75.43	75.74	71.98	72.42
2164	NYSE	ARES	Fri, Dec 2, 2022	76.71	77.69	75.57	75.97
2163	NYSE	ARES	Thu, Dec 1, 2022	78.00	78.62	74.51	78.00
2162	NYSE	ARES	Wed, Nov 30, 2022	77.94	78.72	76.11	78.39
2161	NYSE	ARES	Tue, Nov 29, 2022	77.47	78.28	77.01	77.34
2160	NYSE	ARES	Mon, Nov 28, 2022	77.51	78.10	76.58	77.21
2159	NYSE	ARES	Fri, Nov 25, 2022	78.38	79.45	77.98	78.47
2158	NYSE	ARES	Wed, Nov 23, 2022	78.57	79.60	78.31	79.00
2157	NYSE	ARES	Tue, Nov 22, 2022	77.63	78.75	77.49	78.46
2156	NYSE	ARES	Mon, Nov 21, 2022	76.66	78.39	76.37	77.64
2155	NYSE	ARES	Fri, Nov 18, 2022	79.03	79.24	76.25	76.91
2154	NYSE	ARES	Thu, Nov 17, 2022	77.29	78.93	76.77	77.89
2153	NYSE	ARES	Wed, Nov 16, 2022	79.56	79.62	77.95	78.93
2152	NYSE	ARES	Tue, Nov 15, 2022	81.51	82.29	79.47	80.26
2151	NYSE	ARES	Mon, Nov 14, 2022	83.89	83.89	78.21	79.53
2150	NYSE	ARES	Fri, Nov 11, 2022	85.56	86.06	82.27	84.10
2149	NYSE	ARES	Thu, Nov 10, 2022	83.40	85.05	82.72	85.05
2148	NYSE	ARES	Wed, Nov 9, 2022	79.04	80.65	78.57	79.15
2147	NYSE	ARES	Tue, Nov 8, 2022	80.00	80.50	78.77	80.01
2146	NYSE	ARES	Mon, Nov 7, 2022	79.96	79.96	78.22	79.60
2145	NYSE	ARES	Fri, Nov 4, 2022	78.43	79.68	77.36	78.45
2144	NYSE	ARES	Thu, Nov 3, 2022	75.98	78.20	75.44	77.00
2143	NYSE	ARES	Wed, Nov 2, 2022	77.63	79.59	76.21	76.63
2142	NYSE	ARES	Tue, Nov 1, 2022	77.17	78.64	76.28	78.09
2141	NYSE	ARES	Mon, Oct 31, 2022	76.75	77.36	75.82	75.83
2140	NYSE	ARES	Fri, Oct 28, 2022	74.55	77.12	73.83	76.89
2139	NYSE	ARES	Thu, Oct 27, 2022	71.80	74.89	69.79	74.12
2138	NYSE	ARES	Wed, Oct 26, 2022	71.79	74.08	71.49	72.17
2137	NYSE	ARES	Tue, Oct 25, 2022	69.47	71.87	69.47	71.87
2136	NYSE	ARES	Mon, Oct 24, 2022	68.86	69.51	66.99	68.93
2135	NYSE	ARES	Fri, Oct 21, 2022	66.37	68.49	65.29	68.37
2134	NYSE	ARES	Thu, Oct 20, 2022	65.89	68.85	65.46	66.35
2133	NYSE	ARES	Wed, Oct 19, 2022	65.98	66.61	65.01	65.85
2132	NYSE	ARES	Tue, Oct 18, 2022	66.82	68.14	65.95	66.92
2131	NYSE	ARES	Mon, Oct 17, 2022	62.89	64.61	62.87	64.44
2130	NYSE	ARES	Fri, Oct 14, 2022	63.23	64.13	60.77	61.08
2129	NYSE	ARES	Thu, Oct 13, 2022	59.95	63.42	58.60	62.84
2128	NYSE	ARES	Wed, Oct 12, 2022	61.44	62.10	60.30	61.67
2127	NYSE	ARES	Tue, Oct 11, 2022	63.30	63.86	60.41	61.46
2126	NYSE	ARES	Mon, Oct 10, 2022	65.39	65.40	62.97	63.77
2125	NYSE	ARES	Fri, Oct 7, 2022	66.11	66.42	64.75	65.19
2124	NYSE	ARES	Thu, Oct 6, 2022	67.96	68.86	66.60	67.22
2123	NYSE	ARES	Wed, Oct 5, 2022	67.30	68.67	66.40	68.20
2122	NYSE	ARES	Tue, Oct 4, 2022	65.61	68.78	65.47	68.67
2121	NYSE	ARES	Mon, Oct 3, 2022	62.67	64.36	61.21	64.02
2120	NYSE	ARES	Fri, Sep 30, 2022	62.78	63.64	61.75	61.95
2119	NYSE	ARES	Thu, Sep 29, 2022	63.83	64.00	61.59	62.45
2118	NYSE	ARES	Wed, Sep 28, 2022	64.57	65.77	63.44	65.23
2117	NYSE	ARES	Tue, Sep 27, 2022	65.09	65.60	63.60	64.08
2116	NYSE	ARES	Mon, Sep 26, 2022	64.63	66.57	63.64	63.74
2115	NYSE	ARES	Fri, Sep 23, 2022	65.84	65.92	63.55	65.22
2114	NYSE	ARES	Thu, Sep 22, 2022	71.14	71.14	67.15	67.18
2113	NYSE	ARES	Wed, Sep 21, 2022	74.42	74.72	71.10	71.17
2112	NYSE	ARES	Tue, Sep 20, 2022	75.35	75.48	73.21	73.72
2111	NYSE	ARES	Mon, Sep 19, 2022	73.61	76.03	73.61	75.96
2110	NYSE	ARES	Fri, Sep 16, 2022	75.00	75.17	73.57	74.66
2109	NYSE	ARES	Thu, Sep 15, 2022	76.24	77.43	75.64	76.21
2108	NYSE	ARES	Wed, Sep 14, 2022	76.64	77.04	75.64	76.19
2107	NYSE	ARES	Tue, Sep 13, 2022	76.63	77.37	75.48	76.11
2106	NYSE	ARES	Mon, Sep 12, 2022	79.23	79.50	77.60	78.82
2105	NYSE	ARES	Fri, Sep 9, 2022	77.86	79.19	77.49	78.74
2104	NYSE	ARES	Thu, Sep 8, 2022	74.37	77.68	74.30	77.58
2103	NYSE	ARES	Wed, Sep 7, 2022	73.34	75.43	72.77	75.23
2102	NYSE	ARES	Tue, Sep 6, 2022	72.74	73.35	70.57	73.08
2101	NYSE	ARES	Fri, Sep 2, 2022	74.23	74.81	72.31	72.75
2100	NYSE	ARES	Thu, Sep 1, 2022	73.27	73.33	72.16	73.12
2099	NYSE	ARES	Wed, Aug 31, 2022	74.64	75.93	73.80	74.14
2098	NYSE	ARES	Tue, Aug 30, 2022	74.09	74.12	72.33	73.53
2097	NYSE	ARES	Mon, Aug 29, 2022	74.07	74.49	73.15	73.33
2096	NYSE	ARES	Fri, Aug 26, 2022	78.13	78.49	75.02	75.07
2095	NYSE	ARES	Thu, Aug 25, 2022	76.48	78.14	76.04	78.13
2094	NYSE	ARES	Wed, Aug 24, 2022	75.40	76.83	74.81	75.74
2093	NYSE	ARES	Tue, Aug 23, 2022	73.88	75.84	73.88	75.51
2092	NYSE	ARES	Mon, Aug 22, 2022	73.43	74.05	72.69	73.84
2091	NYSE	ARES	Fri, Aug 19, 2022	76.02	76.15	74.53	74.88
2090	NYSE	ARES	Thu, Aug 18, 2022	76.84	78.55	76.84	77.54
2089	NYSE	ARES	Wed, Aug 17, 2022	74.14	76.58	73.96	76.49
2088	NYSE	ARES	Tue, Aug 16, 2022	74.81	75.98	74.02	75.58
2087	NYSE	ARES	Mon, Aug 15, 2022	74.99	76.83	74.99	75.48
2086	NYSE	ARES	Fri, Aug 12, 2022	75.46	76.17	74.74	75.12
2085	NYSE	ARES	Thu, Aug 11, 2022	75.63	76.02	74.57	74.94
2084	NYSE	ARES	Wed, Aug 10, 2022	73.56	75.57	72.72	74.64
2083	NYSE	ARES	Tue, Aug 9, 2022	72.67	73.25	71.75	72.10
2082	NYSE	ARES	Mon, Aug 8, 2022	73.94	74.86	72.92	73.33
2081	NYSE	ARES	Fri, Aug 5, 2022	72.66	74.53	72.66	73.33
2080	NYSE	ARES	Thu, Aug 4, 2022	73.72	74.19	72.76	73.94
2079	NYSE	ARES	Wed, Aug 3, 2022	73.59	74.20	72.91	73.58
2078	NYSE	ARES	Tue, Aug 2, 2022	72.08	73.36	70.97	72.64
2077	NYSE	ARES	Mon, Aug 1, 2022	71.36	74.10	71.00	72.77
2076	NYSE	ARES	Fri, Jul 29, 2022	71.54	73.45	71.44	71.65
2075	NYSE	ARES	Thu, Jul 28, 2022	66.29	71.83	65.82	71.28
2074	NYSE	ARES	Wed, Jul 27, 2022	65.23	66.22	64.40	66.02
2073	NYSE	ARES	Tue, Jul 26, 2022	65.10	65.19	63.47	64.10
2072	NYSE	ARES	Mon, Jul 25, 2022	65.23	65.28	64.01	65.23
2071	NYSE	ARES	Fri, Jul 22, 2022	65.90	66.96	64.21	65.14
2070	NYSE	ARES	Thu, Jul 21, 2022	64.09	65.78	62.59	65.55
2069	NYSE	ARES	Wed, Jul 20, 2022	62.83	64.75	62.53	64.23
2068	NYSE	ARES	Tue, Jul 19, 2022	61.49	62.71	61.23	62.67
2067	NYSE	ARES	Mon, Jul 18, 2022	61.72	62.19	60.18	60.52
2066	NYSE	ARES	Fri, Jul 15, 2022	59.67	60.86	58.84	60.69
2065	NYSE	ARES	Thu, Jul 14, 2022	57.95	59.07	57.15	58.61
2064	NYSE	ARES	Wed, Jul 13, 2022	59.00	59.99	57.79	59.21
2063	NYSE	ARES	Tue, Jul 12, 2022	59.41	61.85	59.20	60.34
2062	NYSE	ARES	Mon, Jul 11, 2022	60.16	60.68	59.46	59.75
2061	NYSE	ARES	Fri, Jul 8, 2022	61.00	61.71	60.07	60.85
2060	NYSE	ARES	Thu, Jul 7, 2022	59.98	61.58	59.83	61.20
2059	NYSE	ARES	Wed, Jul 6, 2022	60.00	60.81	58.92	59.38
2058	NYSE	ARES	Tue, Jul 5, 2022	57.13	60.03	56.49	60.03
2057	NYSE	ARES	Fri, Jul 1, 2022	56.74	58.75	56.43	58.55
2056	NYSE	ARES	Thu, Jun 30, 2022	56.34	57.58	55.45	56.86
2055	NYSE	ARES	Wed, Jun 29, 2022	58.96	59.38	56.92	57.43
2054	NYSE	ARES	Tue, Jun 28, 2022	60.84	61.94	58.70	58.90
2053	NYSE	ARES	Mon, Jun 27, 2022	60.32	60.84	58.76	60.42
2052	NYSE	ARES	Fri, Jun 24, 2022	58.50	59.98	58.11	59.93
2051	NYSE	ARES	Thu, Jun 23, 2022	56.98	57.83	55.89	57.62
2050	NYSE	ARES	Wed, Jun 22, 2022	55.05	56.94	55.05	56.36
2049	NYSE	ARES	Tue, Jun 21, 2022	55.74	56.88	55.26	56.08
2048	NYSE	ARES	Fri, Jun 17, 2022	53.80	55.72	53.75	54.52
2047	NYSE	ARES	Thu, Jun 16, 2022	56.95	57.38	53.15	53.71
2046	NYSE	ARES	Wed, Jun 15, 2022	59.28	59.76	57.51	58.66
2045	NYSE	ARES	Tue, Jun 14, 2022	59.01	59.99	58.10	58.48
2044	NYSE	ARES	Mon, Jun 13, 2022	62.79	63.34	58.44	58.89
2043	NYSE	ARES	Fri, Jun 10, 2022	68.68	68.93	65.65	65.75
2042	NYSE	ARES	Thu, Jun 9, 2022	72.01	72.06	70.47	70.47
2041	NYSE	ARES	Wed, Jun 8, 2022	72.25	73.73	71.94	72.51
2040	NYSE	ARES	Tue, Jun 7, 2022	72.65	73.82	72.03	73.18
2039	NYSE	ARES	Mon, Jun 6, 2022	74.15	75.44	73.08	73.37
2038	NYSE	ARES	Fri, Jun 3, 2022	71.02	73.75	70.83	73.32
2037	NYSE	ARES	Thu, Jun 2, 2022	70.00	72.81	69.33	72.40
2036	NYSE	ARES	Wed, Jun 1, 2022	71.17	72.25	68.76	69.84
2035	NYSE	ARES	Tue, May 31, 2022	72.23	72.45	70.20	71.17
2034	NYSE	ARES	Fri, May 27, 2022	71.29	72.92	70.98	72.71
2033	NYSE	ARES	Thu, May 26, 2022	67.68	70.68	67.68	70.46
2032	NYSE	ARES	Wed, May 25, 2022	65.54	68.33	65.54	67.78
2031	NYSE	ARES	Tue, May 24, 2022	67.11	67.84	64.69	66.40
2030	NYSE	ARES	Mon, May 23, 2022	67.70	68.55	66.63	68.19
2029	NYSE	ARES	Fri, May 20, 2022	67.64	68.05	65.04	66.76
2028	NYSE	ARES	Thu, May 19, 2022	66.59	68.00	65.75	66.68
2027	NYSE	ARES	Wed, May 18, 2022	68.02	69.35	66.10	66.79
2026	NYSE	ARES	Tue, May 17, 2022	69.21	70.12	67.27	69.79
2025	NYSE	ARES	Mon, May 16, 2022	67.86	68.74	67.19	67.26
2024	NYSE	ARES	Fri, May 13, 2022	65.07	68.75	65.07	68.53
2023	NYSE	ARES	Thu, May 12, 2022	62.33	64.67	61.62	63.85
2022	NYSE	ARES	Wed, May 11, 2022	64.32	66.02	62.85	63.03
2021	NYSE	ARES	Tue, May 10, 2022	64.84	65.74	61.77	64.45
2020	NYSE	ARES	Mon, May 9, 2022	65.75	67.74	62.99	63.29
2019	NYSE	ARES	Fri, May 6, 2022	68.72	68.85	66.41	67.89
2018	NYSE	ARES	Thu, May 5, 2022	70.70	71.61	68.01	69.21
2017	NYSE	ARES	Wed, May 4, 2022	69.39	72.23	67.64	72.00
2016	NYSE	ARES	Tue, May 3, 2022	67.52	69.63	66.53	69.30
2015	NYSE	ARES	Mon, May 2, 2022	66.22	68.59	65.60	67.62
2014	NYSE	ARES	Fri, Apr 29, 2022	70.39	70.92	66.08	66.22
2013	NYSE	ARES	Thu, Apr 28, 2022	70.71	71.58	67.39	71.00
2012	NYSE	ARES	Wed, Apr 27, 2022	71.74	72.89	70.24	70.28
2011	NYSE	ARES	Tue, Apr 26, 2022	75.65	75.65	71.52	71.69
2010	NYSE	ARES	Mon, Apr 25, 2022	74.71	76.79	73.21	76.54
2009	NYSE	ARES	Fri, Apr 22, 2022	77.22	77.64	74.75	75.62
2008	NYSE	ARES	Thu, Apr 21, 2022	82.25	83.42	77.25	77.61
2007	NYSE	ARES	Wed, Apr 20, 2022	79.78	82.45	79.78	82.01
2006	NYSE	ARES	Tue, Apr 19, 2022	76.51	80.73	76.43	80.21
2005	NYSE	ARES	Mon, Apr 18, 2022	76.59	77.27	75.80	76.67
2004	NYSE	ARES	Thu, Apr 14, 2022	78.82	79.61	77.28	77.30
2003	NYSE	ARES	Wed, Apr 13, 2022	76.40	78.80	76.40	78.65
2002	NYSE	ARES	Tue, Apr 12, 2022	77.84	79.23	75.49	76.00
2001	NYSE	ARES	Mon, Apr 11, 2022	79.29	79.39	76.94	77.05
2000	NYSE	ARES	Fri, Apr 8, 2022	79.68	81.56	79.58	80.37
1999	NYSE	ARES	Thu, Apr 7, 2022	78.63	80.42	77.96	80.00
1998	NYSE	ARES	Wed, Apr 6, 2022	80.49	80.73	77.72	79.45
1997	NYSE	ARES	Tue, Apr 5, 2022	84.08	84.69	79.93	81.38
1996	NYSE	ARES	Mon, Apr 4, 2022	83.38	85.48	83.38	84.38
1995	NYSE	ARES	Fri, Apr 1, 2022	82.23	83.42	81.56	83.04
1994	NYSE	ARES	Thu, Mar 31, 2022	82.00	82.87	81.16	81.23
1993	NYSE	ARES	Wed, Mar 30, 2022	82.11	83.25	81.19	81.69
1992	NYSE	ARES	Tue, Mar 29, 2022	80.76	83.48	80.75	82.71
1991	NYSE	ARES	Mon, Mar 28, 2022	79.18	80.09	78.13	79.63
1990	NYSE	ARES	Fri, Mar 25, 2022	79.23	80.14	77.88	79.09
1989	NYSE	ARES	Thu, Mar 24, 2022	79.07	79.55	77.83	79.14
1988	NYSE	ARES	Wed, Mar 23, 2022	79.82	80.53	78.43	78.67
1987	NYSE	ARES	Tue, Mar 22, 2022	79.04	81.66	78.49	80.29
1986	NYSE	ARES	Mon, Mar 21, 2022	80.30	81.20	77.84	78.43
1985	NYSE	ARES	Fri, Mar 18, 2022	76.54	80.89	76.54	80.60
1984	NYSE	ARES	Thu, Mar 17, 2022	74.76	77.77	74.72	77.06
1983	NYSE	ARES	Wed, Mar 16, 2022	71.76	75.70	71.76	75.46
1982	NYSE	ARES	Tue, Mar 15, 2022	70.83	72.10	70.03	70.65
1981	NYSE	ARES	Mon, Mar 14, 2022	71.25	72.21	69.35	69.96
1980	NYSE	ARES	Fri, Mar 11, 2022	72.57	73.11	70.74	71.25
1979	NYSE	ARES	Thu, Mar 10, 2022	69.28	71.70	69.20	71.37
1978	NYSE	ARES	Wed, Mar 9, 2022	68.74	71.99	68.60	70.94
1977	NYSE	ARES	Tue, Mar 8, 2022	67.87	68.65	65.61	66.37
1976	NYSE	ARES	Mon, Mar 7, 2022	74.14	74.72	67.82	67.93
1975	NYSE	ARES	Fri, Mar 4, 2022	76.81	77.27	74.13	74.66
1974	NYSE	ARES	Thu, Mar 3, 2022	81.15	81.15	76.11	77.42
1973	NYSE	ARES	Wed, Mar 2, 2022	80.64	82.75	79.26	82.21
1972	NYSE	ARES	Tue, Mar 1, 2022	80.61	81.70	78.87	79.18
1971	NYSE	ARES	Mon, Feb 28, 2022	78.80	81.66	78.80	81.09
1970	NYSE	ARES	Fri, Feb 25, 2022	75.89	79.93	75.89	79.72
1969	NYSE	ARES	Thu, Feb 24, 2022	71.29	75.94	70.36	75.53
1968	NYSE	ARES	Wed, Feb 23, 2022	76.36	77.14	73.33	73.39
1967	NYSE	ARES	Tue, Feb 22, 2022	75.93	76.75	75.20	75.52
1966	NYSE	ARES	Fri, Feb 18, 2022	78.94	79.52	76.76	76.95
1965	NYSE	ARES	Thu, Feb 17, 2022	81.71	82.55	78.47	79.01
1964	NYSE	ARES	Wed, Feb 16, 2022	80.05	82.81	80.05	82.41
1963	NYSE	ARES	Tue, Feb 15, 2022	80.39	82.22	79.50	80.82
1962	NYSE	ARES	Mon, Feb 14, 2022	80.11	81.80	78.12	78.64
1961	NYSE	ARES	Fri, Feb 11, 2022	82.13	83.73	79.73	79.90
1960	NYSE	ARES	Thu, Feb 10, 2022	79.72	82.97	78.69	80.46
1959	NYSE	ARES	Wed, Feb 9, 2022	79.44	81.35	79.44	81.27
1958	NYSE	ARES	Tue, Feb 8, 2022	78.61	79.13	77.66	78.44
1957	NYSE	ARES	Mon, Feb 7, 2022	79.11	80.19	77.78	78.90
1956	NYSE	ARES	Fri, Feb 4, 2022	77.96	80.04	77.05	79.39
1955	NYSE	ARES	Thu, Feb 3, 2022	78.59	80.19	77.94	78.27
1954	NYSE	ARES	Wed, Feb 2, 2022	78.05	80.90	76.99	80.71
1953	NYSE	ARES	Tue, Feb 1, 2022	79.88	80.23	77.60	77.61
1952	NYSE	ARES	Mon, Jan 31, 2022	74.49	79.74	74.23	79.72
1951	NYSE	ARES	Fri, Jan 28, 2022	72.54	74.24	71.62	74.16
1950	NYSE	ARES	Thu, Jan 27, 2022	72.92	75.14	72.08	72.96
1949	NYSE	ARES	Wed, Jan 26, 2022	73.13	74.21	71.35	71.82
1948	NYSE	ARES	Tue, Jan 25, 2022	72.38	73.35	71.07	71.99
1947	NYSE	ARES	Mon, Jan 24, 2022	70.93	72.98	69.21	72.64
1946	NYSE	ARES	Fri, Jan 21, 2022	73.29	74.10	71.90	72.75
1945	NYSE	ARES	Thu, Jan 20, 2022	75.20	76.18	73.97	74.12
1944	NYSE	ARES	Wed, Jan 19, 2022	76.17	76.24	74.67	74.81
1943	NYSE	ARES	Tue, Jan 18, 2022	76.29	76.41	75.14	75.86
1942	NYSE	ARES	Fri, Jan 14, 2022	75.28	77.22	74.83	77.12
1941	NYSE	ARES	Thu, Jan 13, 2022	78.42	78.92	76.24	76.57
1940	NYSE	ARES	Wed, Jan 12, 2022	79.32	79.87	77.94	78.05
1939	NYSE	ARES	Tue, Jan 11, 2022	75.09	78.57	74.78	78.49
1938	NYSE	ARES	Mon, Jan 10, 2022	74.11	75.02	72.68	74.69
1937	NYSE	ARES	Fri, Jan 7, 2022	74.09	75.96	73.83	75.00
1936	NYSE	ARES	Thu, Jan 6, 2022	74.00	74.54	72.75	73.94
1935	NYSE	ARES	Wed, Jan 5, 2022	79.14	79.69	74.04	74.10
1934	NYSE	ARES	Tue, Jan 4, 2022	79.46	80.87	77.53	78.99
1933	NYSE	ARES	Mon, Jan 3, 2022	81.08	81.47	78.65	79.19
1932	NYSE	ARES	Fri, Dec 31, 2021	81.20	81.73	80.41	81.27
1931	NYSE	ARES	Thu, Dec 30, 2021	80.95	82.55	80.95	81.05
1930	NYSE	ARES	Wed, Dec 29, 2021	82.44	82.81	80.72	80.92
1929	NYSE	ARES	Tue, Dec 28, 2021	82.97	84.10	82.00	82.04
1928	NYSE	ARES	Mon, Dec 27, 2021	82.54	83.68	82.03	82.80
1927	NYSE	ARES	Thu, Dec 23, 2021	78.98	81.94	78.90	81.36
1926	NYSE	ARES	Wed, Dec 22, 2021	76.73	79.12	76.61	79.00
1925	NYSE	ARES	Tue, Dec 21, 2021	74.43	77.32	73.61	76.94
1924	NYSE	ARES	Mon, Dec 20, 2021	75.33	75.53	72.84	73.61
1923	NYSE	ARES	Fri, Dec 17, 2021	74.60	77.37	74.39	76.69
1922	NYSE	ARES	Thu, Dec 16, 2021	78.71	79.28	75.13	75.35
1921	NYSE	ARES	Wed, Dec 15, 2021	77.10	77.89	75.71	77.25
1920	NYSE	ARES	Tue, Dec 14, 2021	76.68	77.56	76.00	76.67
1919	NYSE	ARES	Mon, Dec 13, 2021	78.26	78.36	77.30	77.71
1918	NYSE	ARES	Fri, Dec 10, 2021	80.89	81.14	78.06	78.69
1917	NYSE	ARES	Thu, Dec 9, 2021	79.77	80.70	79.50	79.95
1916	NYSE	ARES	Wed, Dec 8, 2021	80.40	81.11	79.12	80.25
1915	NYSE	ARES	Tue, Dec 7, 2021	82.16	83.13	80.37	80.60
1914	NYSE	ARES	Mon, Dec 6, 2021	80.40	81.02	78.17	80.69
1913	NYSE	ARES	Fri, Dec 3, 2021	83.63	84.67	79.00	79.89
1912	NYSE	ARES	Thu, Dec 2, 2021	80.85	84.42	80.82	83.22
1911	NYSE	ARES	Wed, Dec 1, 2021	82.50	84.53	81.05	81.05
1910	NYSE	ARES	Tue, Nov 30, 2021	81.62	82.66	80.76	81.16
1909	NYSE	ARES	Mon, Nov 29, 2021	83.27	83.71	82.05	82.23
1908	NYSE	ARES	Fri, Nov 26, 2021	82.91	83.74	81.22	82.17
1907	NYSE	ARES	Wed, Nov 24, 2021	84.77	85.31	84.01	84.36
1906	NYSE	ARES	Tue, Nov 23, 2021	87.34	87.82	84.39	85.58
1905	NYSE	ARES	Mon, Nov 22, 2021	89.02	89.25	87.32	87.50
1904	NYSE	ARES	Fri, Nov 19, 2021	88.92	89.00	87.92	88.30
1903	NYSE	ARES	Thu, Nov 18, 2021	89.50	90.08	88.09	88.83
1902	NYSE	ARES	Wed, Nov 17, 2021	87.25	89.35	86.13	88.84
1901	NYSE	ARES	Tue, Nov 16, 2021	86.24	87.33	86.02	87.21
1900	NYSE	ARES	Mon, Nov 15, 2021	86.87	86.96	86.02	86.48
1899	NYSE	ARES	Fri, Nov 12, 2021	86.33	87.24	85.67	86.53
1898	NYSE	ARES	Thu, Nov 11, 2021	87.52	87.74	85.87	86.03
1897	NYSE	ARES	Wed, Nov 10, 2021	87.05	87.74	86.45	86.95
1896	NYSE	ARES	Tue, Nov 9, 2021	86.00	88.16	86.00	87.47
1895	NYSE	ARES	Mon, Nov 8, 2021	85.81	86.11	84.87	86.11
1894	NYSE	ARES	Fri, Nov 5, 2021	86.36	86.89	85.06	85.66
1893	NYSE	ARES	Thu, Nov 4, 2021	87.05	87.33	85.53	86.31
1892	NYSE	ARES	Wed, Nov 3, 2021	84.43	86.92	84.31	86.61
1891	NYSE	ARES	Tue, Nov 2, 2021	83.94	84.91	83.25	84.80
1890	NYSE	ARES	Mon, Nov 1, 2021	85.21	85.39	83.70	83.99
1889	NYSE	ARES	Fri, Oct 29, 2021	86.03	86.19	84.39	84.74
1888	NYSE	ARES	Thu, Oct 28, 2021	83.45	86.34	83.45	86.23
1887	NYSE	ARES	Wed, Oct 27, 2021	82.46	85.20	81.92	82.82
1886	NYSE	ARES	Tue, Oct 26, 2021	83.96	85.90	83.84	84.50
1885	NYSE	ARES	Mon, Oct 25, 2021	82.21	83.99	82.13	83.59
1884	NYSE	ARES	Fri, Oct 22, 2021	81.38	81.78	80.42	81.67
1883	NYSE	ARES	Thu, Oct 21, 2021	79.76	81.02	79.42	81.02
1882	NYSE	ARES	Wed, Oct 20, 2021	78.95	80.10	78.00	79.67
1881	NYSE	ARES	Tue, Oct 19, 2021	77.00	78.64	76.75	78.56
1880	NYSE	ARES	Mon, Oct 18, 2021	76.96	77.80	76.42	76.55
1879	NYSE	ARES	Fri, Oct 15, 2021	79.31	79.59	76.41	76.73
1878	NYSE	ARES	Thu, Oct 14, 2021	78.25	78.83	77.04	78.80
1877	NYSE	ARES	Wed, Oct 13, 2021	76.85	77.65	76.29	77.34
1876	NYSE	ARES	Tue, Oct 12, 2021	77.12	77.42	76.26	76.62
1875	NYSE	ARES	Mon, Oct 11, 2021	77.83	78.18	75.98	76.49
1874	NYSE	ARES	Fri, Oct 8, 2021	77.55	78.41	77.10	77.73
1873	NYSE	ARES	Thu, Oct 7, 2021	76.36	78.27	76.23	77.23
1872	NYSE	ARES	Wed, Oct 6, 2021	73.90	76.48	73.75	75.76
1871	NYSE	ARES	Tue, Oct 5, 2021	73.88	74.89	72.99	74.69
1870	NYSE	ARES	Mon, Oct 4, 2021	73.98	75.02	72.93	73.25
1869	NYSE	ARES	Fri, Oct 1, 2021	74.41	75.10	72.51	74.43
1868	NYSE	ARES	Thu, Sep 30, 2021	74.23	74.97	73.76	73.83
1867	NYSE	ARES	Wed, Sep 29, 2021	73.88	74.36	72.73	73.73
1866	NYSE	ARES	Tue, Sep 28, 2021	74.65	74.90	73.15	73.18
1865	NYSE	ARES	Mon, Sep 27, 2021	77.13	77.41	75.56	75.56
1864	NYSE	ARES	Fri, Sep 24, 2021	77.11	77.85	76.35	77.28
1863	NYSE	ARES	Thu, Sep 23, 2021	77.14	77.75	76.70	77.67
1862	NYSE	ARES	Wed, Sep 22, 2021	77.00	77.24	76.16	76.54
1861	NYSE	ARES	Tue, Sep 21, 2021	77.35	77.77	76.00	76.39
1860	NYSE	ARES	Mon, Sep 20, 2021	77.09	77.49	75.23	76.51
1859	NYSE	ARES	Fri, Sep 17, 2021	79.50	80.03	78.34	78.70
1858	NYSE	ARES	Thu, Sep 16, 2021	79.38	80.21	78.21	79.98
1857	NYSE	ARES	Wed, Sep 15, 2021	77.82	79.65	77.43	79.38
1856	NYSE	ARES	Tue, Sep 14, 2021	79.24	79.24	77.67	77.75
1855	NYSE	ARES	Mon, Sep 13, 2021	79.15	79.93	77.95	78.72
1854	NYSE	ARES	Fri, Sep 10, 2021	80.28	80.49	78.85	78.93
1853	NYSE	ARES	Thu, Sep 9, 2021	79.74	81.16	79.73	79.75
1852	NYSE	ARES	Wed, Sep 8, 2021	78.94	80.36	78.79	79.99
1851	NYSE	ARES	Tue, Sep 7, 2021	79.69	80.89	79.30	79.30
1850	NYSE	ARES	Fri, Sep 3, 2021	78.90	79.58	78.65	79.33
1849	NYSE	ARES	Thu, Sep 2, 2021	77.80	78.84	77.05	78.82
1848	NYSE	ARES	Wed, Sep 1, 2021	77.19	78.26	76.51	77.66
1847	NYSE	ARES	Tue, Aug 31, 2021	76.45	77.48	76.23	77.18
1846	NYSE	ARES	Mon, Aug 30, 2021	75.23	76.71	75.00	76.13
1845	NYSE	ARES	Fri, Aug 27, 2021	74.41	75.78	74.41	75.11
1844	NYSE	ARES	Thu, Aug 26, 2021	73.26	74.85	73.11	74.35
1843	NYSE	ARES	Wed, Aug 25, 2021	72.94	73.75	72.89	73.41
1842	NYSE	ARES	Tue, Aug 24, 2021	72.38	73.72	72.38	73.09
1841	NYSE	ARES	Mon, Aug 23, 2021	71.27	72.65	71.27	72.53
1840	NYSE	ARES	Fri, Aug 20, 2021	71.06	72.00	70.72	71.16
1839	NYSE	ARES	Thu, Aug 19, 2021	70.62	71.67	70.15	71.01
1838	NYSE	ARES	Wed, Aug 18, 2021	72.37	72.56	71.19	71.72
1837	NYSE	ARES	Tue, Aug 17, 2021	73.90	73.90	72.01	72.36
1836	NYSE	ARES	Mon, Aug 16, 2021	74.31	74.77	73.70	74.39
1835	NYSE	ARES	Fri, Aug 13, 2021	72.46	74.69	72.26	74.49
1834	NYSE	ARES	Thu, Aug 12, 2021	70.74	72.02	70.00	71.91
1833	NYSE	ARES	Wed, Aug 11, 2021	72.50	72.50	70.86	71.03
1832	NYSE	ARES	Tue, Aug 10, 2021	72.77	73.47	72.01	72.04
1831	NYSE	ARES	Mon, Aug 9, 2021	73.99	73.99	72.50	72.83
1830	NYSE	ARES	Fri, Aug 6, 2021	73.73	73.97	72.71	73.81
1829	NYSE	ARES	Thu, Aug 5, 2021	73.18	73.64	72.17	73.62
1828	NYSE	ARES	Wed, Aug 4, 2021	72.62	73.38	72.24	72.66
1827	NYSE	ARES	Tue, Aug 3, 2021	71.69	72.81	70.35	72.78
1826	NYSE	ARES	Mon, Aug 2, 2021	71.99	72.24	70.64	70.89
1825	NYSE	ARES	Fri, Jul 30, 2021	70.52	71.89	70.30	71.61
1824	NYSE	ARES	Thu, Jul 29, 2021	68.38	71.14	66.24	70.51
1823	NYSE	ARES	Wed, Jul 28, 2021	67.62	69.16	67.59	68.69
1822	NYSE	ARES	Tue, Jul 27, 2021	66.97	67.65	66.74	67.50
1821	NYSE	ARES	Mon, Jul 26, 2021	66.50	67.12	65.85	66.98
1820	NYSE	ARES	Fri, Jul 23, 2021	65.35	66.54	65.35	66.51
1819	NYSE	ARES	Thu, Jul 22, 2021	64.31	65.12	63.65	65.10
1818	NYSE	ARES	Wed, Jul 21, 2021	63.52	64.35	63.14	64.14
1817	NYSE	ARES	Tue, Jul 20, 2021	61.86	63.47	61.58	63.21
1816	NYSE	ARES	Mon, Jul 19, 2021	61.43	62.22	60.84	61.46
1815	NYSE	ARES	Fri, Jul 16, 2021	63.21	63.62	61.96	62.17
1814	NYSE	ARES	Thu, Jul 15, 2021	63.28	63.73	62.54	62.95
1813	NYSE	ARES	Wed, Jul 14, 2021	64.01	64.08	62.72	63.45
1812	NYSE	ARES	Tue, Jul 13, 2021	64.70	64.94	63.92	63.95
1811	NYSE	ARES	Mon, Jul 12, 2021	64.83	65.26	64.64	64.86
1810	NYSE	ARES	Fri, Jul 9, 2021	64.46	64.72	64.13	64.67
1809	NYSE	ARES	Thu, Jul 8, 2021	63.78	64.13	63.41	63.96
1808	NYSE	ARES	Wed, Jul 7, 2021	65.20	65.65	64.44	64.82
1807	NYSE	ARES	Tue, Jul 6, 2021	65.00	65.37	64.33	65.01
1806	NYSE	ARES	Fri, Jul 2, 2021	64.50	64.99	64.00	64.99
1805	NYSE	ARES	Thu, Jul 1, 2021	63.67	64.05	63.12	63.90
1804	NYSE	ARES	Wed, Jun 30, 2021	62.76	63.63	62.54	63.59
1803	NYSE	ARES	Tue, Jun 29, 2021	64.08	64.32	62.84	63.08
1802	NYSE	ARES	Mon, Jun 28, 2021	62.79	63.77	61.46	63.67
1801	NYSE	ARES	Fri, Jun 25, 2021	60.85	62.79	60.44	62.71
1800	NYSE	ARES	Thu, Jun 24, 2021	59.61	60.62	59.50	60.55
1799	NYSE	ARES	Wed, Jun 23, 2021	59.00	59.29	58.66	59.20
1798	NYSE	ARES	Tue, Jun 22, 2021	58.00	59.07	57.59	58.84
1797	NYSE	ARES	Mon, Jun 21, 2021	57.71	58.43	57.46	58.13
1796	NYSE	ARES	Fri, Jun 18, 2021	57.57	57.61	56.67	57.19
1795	NYSE	ARES	Thu, Jun 17, 2021	58.66	59.50	57.41	58.00
1794	NYSE	ARES	Wed, Jun 16, 2021	58.02	58.57	57.58	58.40
1793	NYSE	ARES	Tue, Jun 15, 2021	57.89	58.50	57.84	58.00
1792	NYSE	ARES	Mon, Jun 14, 2021	59.38	59.43	58.41	58.17
1791	NYSE	ARES	Fri, Jun 11, 2021	58.80	59.35	58.80	59.29
1790	NYSE	ARES	Thu, Jun 10, 2021	58.79	59.17	58.12	58.53
1789	NYSE	ARES	Wed, Jun 9, 2021	59.11	59.52	58.62	58.79
1788	NYSE	ARES	Tue, Jun 8, 2021	59.13	59.43	58.49	59.12
1787	NYSE	ARES	Mon, Jun 7, 2021	56.90	57.88	56.60	57.62
1786	NYSE	ARES	Fri, Jun 4, 2021	56.48	56.62	56.20	56.57
1785	NYSE	ARES	Thu, Jun 3, 2021	55.44	56.39	55.01	56.19
1784	NYSE	ARES	Wed, Jun 2, 2021	55.31	55.83	55.11	55.57
1783	NYSE	ARES	Tue, Jun 1, 2021	55.83	55.89	55.06	55.29
1782	NYSE	ARES	Fri, May 28, 2021	54.90	55.21	54.52	55.18
1781	NYSE	ARES	Thu, May 27, 2021	55.00	55.07	54.63	54.98
1780	NYSE	ARES	Wed, May 26, 2021	54.30	54.90	54.28	54.60
1779	NYSE	ARES	Tue, May 25, 2021	54.52	54.80	54.22	54.44
1778	NYSE	ARES	Mon, May 24, 2021	55.37	55.38	53.63	54.26
1777	NYSE	ARES	Fri, May 21, 2021	52.71	55.06	52.19	55.00
1776	NYSE	ARES	Thu, May 20, 2021	51.45	52.17	51.04	52.01
1775	NYSE	ARES	Wed, May 19, 2021	50.89	51.40	50.46	51.19
1774	NYSE	ARES	Tue, May 18, 2021	52.07	52.69	51.61	51.66
1773	NYSE	ARES	Mon, May 17, 2021	52.11	52.46	51.65	51.91
1772	NYSE	ARES	Fri, May 14, 2021	51.69	52.65	51.58	52.41
1771	NYSE	ARES	Thu, May 13, 2021	51.37	51.95	50.80	51.13
1770	NYSE	ARES	Wed, May 12, 2021	52.26	53.04	50.79	51.04
1769	NYSE	ARES	Tue, May 11, 2021	52.51	52.90	51.83	52.46
1768	NYSE	ARES	Mon, May 10, 2021	53.54	54.26	53.21	53.30
1767	NYSE	ARES	Fri, May 7, 2021	53.63	53.99	53.30	53.66
1766	NYSE	ARES	Thu, May 6, 2021	52.51	53.80	52.05	53.71
1765	NYSE	ARES	Wed, May 5, 2021	51.61	52.79	51.56	52.51
1764	NYSE	ARES	Tue, May 4, 2021	51.93	52.28	51.24	51.48
1763	NYSE	ARES	Mon, May 3, 2021	52.76	53.09	51.81	52.11
1762	NYSE	ARES	Fri, Apr 30, 2021	54.00	54.35	52.26	52.52
1761	NYSE	ARES	Thu, Apr 29, 2021	56.21	56.73	53.78	54.27
1760	NYSE	ARES	Wed, Apr 28, 2021	55.99	56.63	55.73	56.13
1759	NYSE	ARES	Tue, Apr 27, 2021	54.98	55.96	54.84	55.92
1758	NYSE	ARES	Mon, Apr 26, 2021	55.70	56.39	54.87	54.99
1757	NYSE	ARES	Fri, Apr 23, 2021	53.93	55.56	53.10	55.37
1756	NYSE	ARES	Thu, Apr 22, 2021	55.22	55.68	54.50	54.86
1755	NYSE	ARES	Wed, Apr 21, 2021	54.02	55.30	54.02	55.07
1754	NYSE	ARES	Tue, Apr 20, 2021	55.85	55.89	54.18	54.47
1753	NYSE	ARES	Mon, Apr 19, 2021	55.91	56.11	55.55	56.01
1752	NYSE	ARES	Fri, Apr 16, 2021	56.06	56.37	55.29	55.89
1751	NYSE	ARES	Thu, Apr 15, 2021	56.65	56.71	55.69	55.86
1750	NYSE	ARES	Wed, Apr 14, 2021	56.02	56.44	55.58	56.22
1749	NYSE	ARES	Tue, Apr 13, 2021	54.95	56.33	54.91	55.86
1748	NYSE	ARES	Mon, Apr 12, 2021	55.50	55.71	54.56	55.11
1747	NYSE	ARES	Fri, Apr 9, 2021	55.58	55.95	54.29	55.13
1746	NYSE	ARES	Thu, Apr 8, 2021	56.30	56.30	54.69	55.34
1745	NYSE	ARES	Wed, Apr 7, 2021	55.00	56.31	54.82	55.65
1744	NYSE	ARES	Tue, Apr 6, 2021	54.09	55.33	53.75	54.84
1743	NYSE	ARES	Mon, Apr 5, 2021	58.50	59.17	58.27	59.13
1742	NYSE	ARES	Thu, Apr 1, 2021	56.32	57.70	56.18	57.68
1741	NYSE	ARES	Wed, Mar 31, 2021	54.05	57.34	54.03	56.03
1740	NYSE	ARES	Tue, Mar 30, 2021	52.74	53.27	52.65	53.13
1739	NYSE	ARES	Mon, Mar 29, 2021	52.99	53.17	52.47	52.88
1738	NYSE	ARES	Fri, Mar 26, 2021	53.98	54.28	52.84	53.90
1737	NYSE	ARES	Thu, Mar 25, 2021	54.59	54.67	53.68	53.97
1736	NYSE	ARES	Wed, Mar 24, 2021	54.58	55.37	54.46	54.74
1735	NYSE	ARES	Tue, Mar 23, 2021	54.95	55.44	54.09	54.41
1734	NYSE	ARES	Mon, Mar 22, 2021	54.15	55.45	53.79	54.99
1733	NYSE	ARES	Fri, Mar 19, 2021	54.61	55.64	53.98	54.20
1732	NYSE	ARES	Thu, Mar 18, 2021	55.05	55.96	54.37	54.60
1731	NYSE	ARES	Wed, Mar 17, 2021	54.71	55.57	54.35	55.38
1730	NYSE	ARES	Tue, Mar 16, 2021	54.94	55.26	54.23	54.68
1729	NYSE	ARES	Mon, Mar 15, 2021	55.16	55.65	54.36	54.92
1728	NYSE	ARES	Fri, Mar 12, 2021	54.70	55.54	54.49	55.24
1727	NYSE	ARES	Thu, Mar 11, 2021	53.94	55.23	53.72	54.80
1726	NYSE	ARES	Wed, Mar 10, 2021	53.92	54.59	53.40	53.68
1725	NYSE	ARES	Tue, Mar 9, 2021	52.69	54.58	52.40	53.77
1724	NYSE	ARES	Mon, Mar 8, 2021	51.50	53.08	51.28	52.49
1723	NYSE	ARES	Fri, Mar 5, 2021	50.86	51.21	47.77	51.16
1722	NYSE	ARES	Thu, Mar 4, 2021	51.32	51.53	49.42	50.42
1721	NYSE	ARES	Wed, Mar 3, 2021	51.98	52.37	51.18	51.37
1720	NYSE	ARES	Tue, Mar 2, 2021	52.43	53.05	51.86	52.00
1719	NYSE	ARES	Mon, Mar 1, 2021	52.90	53.55	52.42	52.49
1718	NYSE	ARES	Fri, Feb 26, 2021	52.00	52.70	51.75	51.98
1717	NYSE	ARES	Thu, Feb 25, 2021	52.15	52.32	51.00	51.64
1716	NYSE	ARES	Wed, Feb 24, 2021	50.20	52.46	50.06	52.19
1715	NYSE	ARES	Tue, Feb 23, 2021	50.08	50.98	49.10	50.71
1714	NYSE	ARES	Mon, Feb 22, 2021	51.03	51.14	50.26	50.30
1713	NYSE	ARES	Fri, Feb 19, 2021	52.07	52.54	51.25	51.49
1712	NYSE	ARES	Thu, Feb 18, 2021	52.72	53.03	51.84	52.02
1711	NYSE	ARES	Wed, Feb 17, 2021	52.71	53.35	52.02	53.10
1710	NYSE	ARES	Tue, Feb 16, 2021	51.88	52.76	51.60	52.71
1709	NYSE	ARES	Fri, Feb 12, 2021	51.17	51.98	50.56	51.44
1708	NYSE	ARES	Thu, Feb 11, 2021	49.01	53.14	47.25	50.59
1707	NYSE	ARES	Wed, Feb 10, 2021	49.77	51.08	49.47	50.63
1706	NYSE	ARES	Tue, Feb 9, 2021	48.96	50.00	48.69	49.36
1705	NYSE	ARES	Mon, Feb 8, 2021	49.00	49.40	48.85	49.11
1704	NYSE	ARES	Fri, Feb 5, 2021	48.86	49.15	48.58	48.67
1703	NYSE	ARES	Thu, Feb 4, 2021	47.75	49.35	47.52	48.75
1702	NYSE	ARES	Wed, Feb 3, 2021	48.50	49.07	47.59	47.75
1701	NYSE	ARES	Tue, Feb 2, 2021	46.90	48.99	46.90	48.67
1700	NYSE	ARES	Mon, Feb 1, 2021	45.62	46.82	45.18	46.42
1699	NYSE	ARES	Fri, Jan 29, 2021	45.91	46.10	44.80	45.16
1698	NYSE	ARES	Thu, Jan 28, 2021	44.80	46.37	44.62	46.14
1697	NYSE	ARES	Wed, Jan 27, 2021	45.35	46.39	44.43	44.54
1696	NYSE	ARES	Tue, Jan 26, 2021	45.34	46.31	45.14	45.96
1695	NYSE	ARES	Mon, Jan 25, 2021	45.28	45.69	44.85	45.18
1694	NYSE	ARES	Fri, Jan 22, 2021	45.50	45.84	45.24	45.28
1693	NYSE	ARES	Thu, Jan 21, 2021	46.58	46.80	45.52	45.76
1692	NYSE	ARES	Wed, Jan 20, 2021	45.89	46.58	45.68	46.42
1691	NYSE	ARES	Tue, Jan 19, 2021	45.34	45.90	45.11	45.67
1690	NYSE	ARES	Fri, Jan 15, 2021	45.45	45.68	44.62	45.14
1689	NYSE	ARES	Thu, Jan 14, 2021	46.49	46.88	45.74	45.78
1688	NYSE	ARES	Wed, Jan 13, 2021	46.73	46.73	46.00	46.26
1687	NYSE	ARES	Tue, Jan 12, 2021	46.76	46.99	46.19	46.53
1686	NYSE	ARES	Mon, Jan 11, 2021	47.29	47.57	46.70	46.74
1685	NYSE	ARES	Fri, Jan 8, 2021	47.90	48.25	47.29	47.51
1684	NYSE	ARES	Thu, Jan 7, 2021	47.27	47.90	46.91	47.40
1683	NYSE	ARES	Wed, Jan 6, 2021	46.50	47.28	45.77	46.62
1682	NYSE	ARES	Tue, Jan 5, 2021	46.62	47.13	46.06	46.15
1681	NYSE	ARES	Mon, Jan 4, 2021	47.30	47.39	46.22	46.68
1680	NYSE	ARES	Thu, Dec 31, 2020	47.50	47.66	46.91	47.05
1679	NYSE	ARES	Wed, Dec 30, 2020	47.88	48.29	47.52	47.69
1678	NYSE	ARES	Tue, Dec 29, 2020	48.71	48.90	47.67	47.74
1677	NYSE	ARES	Mon, Dec 28, 2020	49.53	49.64	48.41	48.54
1676	NYSE	ARES	Thu, Dec 24, 2020	49.09	49.26	48.79	49.06
1675	NYSE	ARES	Wed, Dec 23, 2020	49.38	49.86	49.05	49.13
1674	NYSE	ARES	Tue, Dec 22, 2020	49.44	49.69	49.14	49.22
1673	NYSE	ARES	Mon, Dec 21, 2020	48.89	49.72	48.35	49.51
1672	NYSE	ARES	Fri, Dec 18, 2020	49.32	49.80	49.24	49.40
1671	NYSE	ARES	Thu, Dec 17, 2020	49.13	49.57	48.87	49.16
1670	NYSE	ARES	Wed, Dec 16, 2020	49.13	49.30	48.64	49.01
1669	NYSE	ARES	Tue, Dec 15, 2020	48.62	49.27	48.54	48.84
1668	NYSE	ARES	Mon, Dec 14, 2020	49.13	49.13	48.28	48.49
1667	NYSE	ARES	Fri, Dec 11, 2020	48.35	48.90	48.19	48.61
1666	NYSE	ARES	Thu, Dec 10, 2020	48.28	48.51	47.79	48.46
1665	NYSE	ARES	Wed, Dec 9, 2020	48.43	48.83	47.92	48.37
1664	NYSE	ARES	Tue, Dec 8, 2020	47.40	48.33	47.14	48.29
1663	NYSE	ARES	Mon, Dec 7, 2020	47.09	47.62	46.86	47.51
1662	NYSE	ARES	Fri, Dec 4, 2020	46.50	47.12	46.50	46.99
1661	NYSE	ARES	Thu, Dec 3, 2020	45.95	46.77	45.94	46.48
1660	NYSE	ARES	Wed, Dec 2, 2020	45.84	45.96	45.00	45.87
1659	NYSE	ARES	Tue, Dec 1, 2020	45.40	45.89	44.93	45.87
1658	NYSE	ARES	Mon, Nov 30, 2020	45.14	45.30	44.51	45.05
1657	NYSE	ARES	Fri, Nov 27, 2020	45.23	45.62	44.87	45.19
1656	NYSE	ARES	Wed, Nov 25, 2020	44.73	45.06	44.16	45.04
1655	NYSE	ARES	Tue, Nov 24, 2020	45.30	45.30	44.31	44.66
1654	NYSE	ARES	Mon, Nov 23, 2020	45.33	45.58	44.74	44.75
1653	NYSE	ARES	Fri, Nov 20, 2020	44.80	45.13	44.57	44.96
1652	NYSE	ARES	Thu, Nov 19, 2020	44.68	45.22	44.57	45.01
1651	NYSE	ARES	Wed, Nov 18, 2020	45.36	45.36	44.72	44.78
1650	NYSE	ARES	Tue, Nov 17, 2020	44.22	45.01	44.22	44.97
1649	NYSE	ARES	Mon, Nov 16, 2020	44.77	44.94	44.17	44.58
1648	NYSE	ARES	Fri, Nov 13, 2020	43.83	44.44	43.60	44.25
1647	NYSE	ARES	Thu, Nov 12, 2020	44.29	44.68	43.57	43.76
1646	NYSE	ARES	Wed, Nov 11, 2020	45.25	45.30	44.41	44.60
1645	NYSE	ARES	Tue, Nov 10, 2020	44.23	44.97	43.18	44.57
1644	NYSE	ARES	Mon, Nov 9, 2020	46.33	46.35	44.22	44.30
1643	NYSE	ARES	Fri, Nov 6, 2020	44.81	45.02	43.81	44.69
1642	NYSE	ARES	Thu, Nov 5, 2020	43.85	45.12	43.77	44.52
1641	NYSE	ARES	Wed, Nov 4, 2020	41.90	43.54	41.90	43.40
1640	NYSE	ARES	Tue, Nov 3, 2020	42.52	43.22	41.60	41.61
1639	NYSE	ARES	Mon, Nov 2, 2020	42.72	43.19	41.96	42.10
1638	NYSE	ARES	Fri, Oct 30, 2020	41.98	42.41	41.38	42.30
1637	NYSE	ARES	Thu, Oct 29, 2020	42.25	42.50	41.29	42.15
1636	NYSE	ARES	Wed, Oct 28, 2020	42.14	42.62	40.56	42.06
1635	NYSE	ARES	Tue, Oct 27, 2020	43.73	43.97	42.91	42.95
1634	NYSE	ARES	Mon, Oct 26, 2020	44.23	44.55	43.04	43.39
1633	NYSE	ARES	Fri, Oct 23, 2020	44.56	45.00	44.25	44.83
1632	NYSE	ARES	Thu, Oct 22, 2020	44.00	44.74	43.29	44.38
1631	NYSE	ARES	Wed, Oct 21, 2020	44.77	45.00	43.73	43.83
1630	NYSE	ARES	Tue, Oct 20, 2020	44.63	44.97	44.25	44.42
1629	NYSE	ARES	Mon, Oct 19, 2020	44.92	45.44	44.34	44.40
1628	NYSE	ARES	Fri, Oct 16, 2020	44.29	44.88	44.22	44.67
1627	NYSE	ARES	Thu, Oct 15, 2020	43.50	44.44	43.25	44.17
1626	NYSE	ARES	Wed, Oct 14, 2020	44.10	44.57	43.60	43.86
1625	NYSE	ARES	Tue, Oct 13, 2020	43.22	44.47	42.93	44.10
1624	NYSE	ARES	Mon, Oct 12, 2020	43.53	43.70	42.92	43.27
1623	NYSE	ARES	Fri, Oct 9, 2020	43.30	43.49	42.92	43.15
1622	NYSE	ARES	Thu, Oct 8, 2020	42.49	43.24	42.17	42.97
1621	NYSE	ARES	Wed, Oct 7, 2020	42.60	42.60	41.85	42.06
1620	NYSE	ARES	Tue, Oct 6, 2020	42.36	42.71	41.74	42.08
1619	NYSE	ARES	Mon, Oct 5, 2020	41.36	42.35	41.22	42.25
1618	NYSE	ARES	Fri, Oct 2, 2020	39.95	41.26	39.80	41.00
1617	NYSE	ARES	Thu, Oct 1, 2020	40.87	40.94	39.99	40.53
1616	NYSE	ARES	Wed, Sep 30, 2020	40.21	40.88	40.14	40.42
1615	NYSE	ARES	Tue, Sep 29, 2020	40.60	40.67	39.92	40.20
1614	NYSE	ARES	Mon, Sep 28, 2020	40.33	40.85	40.08	40.51
1613	NYSE	ARES	Fri, Sep 25, 2020	38.69	39.87	38.38	39.83
1612	NYSE	ARES	Thu, Sep 24, 2020	39.12	39.39	38.64	38.76
1611	NYSE	ARES	Wed, Sep 23, 2020	39.63	40.33	39.31	39.32
1610	NYSE	ARES	Tue, Sep 22, 2020	38.89	39.57	38.62	39.51
1609	NYSE	ARES	Mon, Sep 21, 2020	39.32	39.45	38.50	38.93
1608	NYSE	ARES	Fri, Sep 18, 2020	39.70	40.06	39.38	39.83
1607	NYSE	ARES	Thu, Sep 17, 2020	39.75	40.23	39.27	39.47
1606	NYSE	ARES	Wed, Sep 16, 2020	40.23	41.11	40.18	40.48
1605	NYSE	ARES	Tue, Sep 15, 2020	40.21	40.60	39.96	40.17
1604	NYSE	ARES	Mon, Sep 14, 2020	40.28	40.95	40.16	40.07
1603	NYSE	ARES	Fri, Sep 11, 2020	39.73	40.23	39.22	39.82
1602	NYSE	ARES	Thu, Sep 10, 2020	39.33	40.30	39.19	39.39
1601	NYSE	ARES	Wed, Sep 9, 2020	38.72	39.43	38.58	39.36
1600	NYSE	ARES	Tue, Sep 8, 2020	38.97	39.23	38.25	38.48
1599	NYSE	ARES	Fri, Sep 4, 2020	39.91	40.35	39.05	39.59
1598	NYSE	ARES	Thu, Sep 3, 2020	40.80	40.80	38.85	39.41
1597	NYSE	ARES	Wed, Sep 2, 2020	40.53	41.00	40.05	40.96
1596	NYSE	ARES	Tue, Sep 1, 2020	40.55	40.58	40.22	40.47
1595	NYSE	ARES	Mon, Aug 31, 2020	40.53	40.78	40.12	40.45
1594	NYSE	ARES	Fri, Aug 28, 2020	40.76	40.82	40.06	40.31
1593	NYSE	ARES	Thu, Aug 27, 2020	40.10	41.12	39.91	40.78
1592	NYSE	ARES	Wed, Aug 26, 2020	39.28	40.23	38.89	40.14
1591	NYSE	ARES	Tue, Aug 25, 2020	39.72	39.94	38.99	39.27
1590	NYSE	ARES	Mon, Aug 24, 2020	40.34	40.34	38.99	39.42
1589	NYSE	ARES	Fri, Aug 21, 2020	39.85	39.98	39.28	39.75
1588	NYSE	ARES	Thu, Aug 20, 2020	39.58	40.06	38.85	39.84
1587	NYSE	ARES	Wed, Aug 19, 2020	39.83	40.28	39.78	39.99
1586	NYSE	ARES	Tue, Aug 18, 2020	40.29	40.55	39.72	39.77
1585	NYSE	ARES	Mon, Aug 17, 2020	40.54	40.66	40.11	40.38
1584	NYSE	ARES	Fri, Aug 14, 2020	40.09	40.37	39.84	40.01
1583	NYSE	ARES	Thu, Aug 13, 2020	40.01	40.58	39.98	40.15
1582	NYSE	ARES	Wed, Aug 12, 2020	40.89	41.25	39.89	40.03
1581	NYSE	ARES	Tue, Aug 11, 2020	42.19	42.19	40.20	40.37
1580	NYSE	ARES	Mon, Aug 10, 2020	40.75	42.40	40.65	42.07
1579	NYSE	ARES	Fri, Aug 7, 2020	40.25	41.05	39.88	40.81
1578	NYSE	ARES	Thu, Aug 6, 2020	40.73	41.19	39.96	40.27
1577	NYSE	ARES	Wed, Aug 5, 2020	40.51	40.67	38.83	40.56
1576	NYSE	ARES	Tue, Aug 4, 2020	40.50	40.71	39.65	40.41
1575	NYSE	ARES	Mon, Aug 3, 2020	39.88	40.95	39.88	40.74
1574	NYSE	ARES	Fri, Jul 31, 2020	39.95	40.05	39.26	39.94
1573	NYSE	ARES	Thu, Jul 30, 2020	39.93	40.22	39.15	39.83
1572	NYSE	ARES	Wed, Jul 29, 2020	39.63	40.59	39.51	40.46
1571	NYSE	ARES	Tue, Jul 28, 2020	39.40	39.82	39.16	39.52
1570	NYSE	ARES	Mon, Jul 27, 2020	39.10	39.78	38.90	39.49
1569	NYSE	ARES	Fri, Jul 24, 2020	40.24	40.32	38.13	39.04
1568	NYSE	ARES	Thu, Jul 23, 2020	40.80	41.32	40.09	40.49
1567	NYSE	ARES	Wed, Jul 22, 2020	40.75	41.13	40.53	40.78
1566	NYSE	ARES	Tue, Jul 21, 2020	40.95	41.19	40.51	40.97
1565	NYSE	ARES	Mon, Jul 20, 2020	40.73	41.44	40.24	40.84
1564	NYSE	ARES	Fri, Jul 17, 2020	40.34	40.65	39.85	40.59
1563	NYSE	ARES	Thu, Jul 16, 2020	40.23	40.61	40.01	40.33
1562	NYSE	ARES	Wed, Jul 15, 2020	40.26	40.59	39.95	40.40
1561	NYSE	ARES	Tue, Jul 14, 2020	38.95	39.81	38.68	39.73
1560	NYSE	ARES	Mon, Jul 13, 2020	39.70	40.09	39.01	39.05
1559	NYSE	ARES	Fri, Jul 10, 2020	38.95	39.56	38.40	39.41
1558	NYSE	ARES	Thu, Jul 9, 2020	38.82	39.03	38.00	38.77
1557	NYSE	ARES	Wed, Jul 8, 2020	38.11	38.85	37.96	38.78
1556	NYSE	ARES	Tue, Jul 7, 2020	38.97	39.27	37.88	37.90
1555	NYSE	ARES	Mon, Jul 6, 2020	39.97	40.20	39.16	39.36
1554	NYSE	ARES	Thu, Jul 2, 2020	40.06	40.20	39.06	39.36
1553	NYSE	ARES	Wed, Jul 1, 2020	39.60	40.00	39.05	39.53
1552	NYSE	ARES	Tue, Jun 30, 2020	37.88	39.90	37.76	39.70
1551	NYSE	ARES	Mon, Jun 29, 2020	39.03	39.19	37.43	37.77
1550	NYSE	ARES	Fri, Jun 26, 2020	38.62	38.96	37.72	38.74
1549	NYSE	ARES	Thu, Jun 25, 2020	37.97	39.06	37.79	38.97
1548	NYSE	ARES	Wed, Jun 24, 2020	38.42	38.42	37.28	38.12
1547	NYSE	ARES	Tue, Jun 23, 2020	40.88	40.90	38.54	38.83
1546	NYSE	ARES	Mon, Jun 22, 2020	38.94	40.25	38.46	40.11
1545	NYSE	ARES	Fri, Jun 19, 2020	39.88	39.89	38.37	39.02
1544	NYSE	ARES	Thu, Jun 18, 2020	38.65	39.55	38.46	39.30
1543	NYSE	ARES	Wed, Jun 17, 2020	39.58	39.81	38.68	39.01
1542	NYSE	ARES	Tue, Jun 16, 2020	39.32	39.78	38.43	39.19
1541	NYSE	ARES	Mon, Jun 15, 2020	36.78	38.35	36.56	38.13
1540	NYSE	ARES	Fri, Jun 12, 2020	38.43	38.47	36.95	37.88
1539	NYSE	ARES	Thu, Jun 11, 2020	37.49	38.44	37.03	37.33
1538	NYSE	ARES	Wed, Jun 10, 2020	39.50	39.68	38.01	38.75
1537	NYSE	ARES	Tue, Jun 9, 2020	39.69	40.01	38.99	39.60
1536	NYSE	ARES	Mon, Jun 8, 2020	40.04	40.52	39.57	40.50
1535	NYSE	ARES	Fri, Jun 5, 2020	40.63	40.74	39.46	39.66
1534	NYSE	ARES	Thu, Jun 4, 2020	38.80	39.53	38.39	39.50
1533	NYSE	ARES	Wed, Jun 3, 2020	38.62	39.38	38.32	39.00
1532	NYSE	ARES	Tue, Jun 2, 2020	37.89	38.33	37.49	38.10
1531	NYSE	ARES	Mon, Jun 1, 2020	37.92	38.02	37.03	37.44
1530	NYSE	ARES	Fri, May 29, 2020	36.86	38.00	36.39	37.76
1529	NYSE	ARES	Thu, May 28, 2020	37.65	37.65	36.20	36.35
1528	NYSE	ARES	Wed, May 27, 2020	37.72	37.94	35.82	37.14
1527	NYSE	ARES	Tue, May 26, 2020	36.03	37.56	35.64	36.67
1526	NYSE	ARES	Fri, May 22, 2020	35.08	35.13	34.50	35.06
1525	NYSE	ARES	Thu, May 21, 2020	35.14	35.33	34.37	34.92
1524	NYSE	ARES	Wed, May 20, 2020	34.90	35.13	34.29	34.97
1523	NYSE	ARES	Tue, May 19, 2020	34.63	35.53	34.19	34.20
1522	NYSE	ARES	Mon, May 18, 2020	34.77	35.17	34.31	34.67
1521	NYSE	ARES	Fri, May 15, 2020	32.69	33.97	32.59	33.63
1520	NYSE	ARES	Thu, May 14, 2020	32.82	33.24	31.93	33.04
1519	NYSE	ARES	Wed, May 13, 2020	34.52	34.64	33.18	33.59
1518	NYSE	ARES	Tue, May 12, 2020	35.00	35.07	33.74	33.93
1517	NYSE	ARES	Mon, May 11, 2020	34.03	35.06	33.63	34.87
1516	NYSE	ARES	Fri, May 8, 2020	35.85	35.85	34.25	34.38
1515	NYSE	ARES	Thu, May 7, 2020	34.50	35.67	33.85	35.01
1514	NYSE	ARES	Wed, May 6, 2020	32.65	35.54	31.84	35.00
1513	NYSE	ARES	Tue, May 5, 2020	32.56	32.98	32.08	32.50
1512	NYSE	ARES	Mon, May 4, 2020	32.13	33.07	31.60	32.04
1511	NYSE	ARES	Fri, May 1, 2020	32.69	33.00	31.37	32.67
1510	NYSE	ARES	Thu, Apr 30, 2020	34.44	34.70	33.24	33.55
1509	NYSE	ARES	Wed, Apr 29, 2020	36.11	36.97	35.03	35.09
1508	NYSE	ARES	Tue, Apr 28, 2020	36.00	36.26	34.65	34.93
1507	NYSE	ARES	Mon, Apr 27, 2020	34.00	35.09	33.86	34.98
1506	NYSE	ARES	Fri, Apr 24, 2020	32.91	33.82	32.71	33.69
1505	NYSE	ARES	Thu, Apr 23, 2020	31.04	32.65	30.99	32.56
1504	NYSE	ARES	Wed, Apr 22, 2020	30.56	31.23	30.05	31.02
1503	NYSE	ARES	Tue, Apr 21, 2020	30.79	31.00	29.66	29.94
1502	NYSE	ARES	Mon, Apr 20, 2020	32.30	32.57	31.35	31.57
1501	NYSE	ARES	Fri, Apr 17, 2020	33.16	33.53	32.42	33.20
1500	NYSE	ARES	Thu, Apr 16, 2020	30.90	31.96	30.41	31.93
1499	NYSE	ARES	Wed, Apr 15, 2020	31.76	31.78	30.57	30.79
1498	NYSE	ARES	Tue, Apr 14, 2020	34.50	34.66	32.13	32.38
1497	NYSE	ARES	Mon, Apr 13, 2020	35.09	35.09	32.80	33.40
1496	NYSE	ARES	Thu, Apr 9, 2020	33.26	35.34	33.26	35.15
1495	NYSE	ARES	Wed, Apr 8, 2020	32.46	33.56	31.95	32.42
1494	NYSE	ARES	Tue, Apr 7, 2020	31.94	33.73	30.98	32.11
1493	NYSE	ARES	Mon, Apr 6, 2020	30.24	31.33	29.62	30.80
1492	NYSE	ARES	Fri, Apr 3, 2020	29.97	30.59	28.50	28.84
1491	NYSE	ARES	Thu, Apr 2, 2020	29.52	30.44	29.06	30.14
1490	NYSE	ARES	Wed, Apr 1, 2020	29.28	30.18	29.00	29.93
1489	NYSE	ARES	Tue, Mar 31, 2020	31.46	31.46	29.84	30.93
1488	NYSE	ARES	Mon, Mar 30, 2020	29.91	31.63	29.10	31.37
1487	NYSE	ARES	Fri, Mar 27, 2020	29.26	30.39	28.97	29.71
1486	NYSE	ARES	Thu, Mar 26, 2020	29.35	31.75	28.88	30.44
1485	NYSE	ARES	Wed, Mar 25, 2020	27.06	30.29	26.84	29.06
1484	NYSE	ARES	Tue, Mar 24, 2020	24.57	27.08	24.20	26.89
1483	NYSE	ARES	Mon, Mar 23, 2020	21.27	23.48	20.20	22.71
1482	NYSE	ARES	Fri, Mar 20, 2020	25.43	25.94	22.09	22.91
1481	NYSE	ARES	Thu, Mar 19, 2020	26.65	28.47	22.56	25.60
1480	NYSE	ARES	Wed, Mar 18, 2020	28.08	28.94	22.60	26.90
1479	NYSE	ARES	Tue, Mar 17, 2020	28.04	30.86	26.16	30.37
1478	NYSE	ARES	Mon, Mar 16, 2020	26.89	29.14	26.66	27.41
1477	NYSE	ARES	Fri, Mar 13, 2020	29.49	32.06	28.93	31.64
1476	NYSE	ARES	Thu, Mar 12, 2020	28.01	29.41	26.50	28.00
1475	NYSE	ARES	Wed, Mar 11, 2020	31.57	32.09	29.71	30.26
1474	NYSE	ARES	Tue, Mar 10, 2020	32.16	32.79	30.27	32.72
1473	NYSE	ARES	Mon, Mar 9, 2020	31.89	32.28	30.61	30.76
1472	NYSE	ARES	Fri, Mar 6, 2020	34.30	34.58	32.91	33.75
1471	NYSE	ARES	Thu, Mar 5, 2020	35.48	36.28	35.14	35.62
1470	NYSE	ARES	Wed, Mar 4, 2020	36.28	36.89	34.83	36.86
1469	NYSE	ARES	Tue, Mar 3, 2020	36.52	37.13	34.82	35.54
1468	NYSE	ARES	Mon, Mar 2, 2020	34.74	36.56	34.70	36.50
1467	NYSE	ARES	Fri, Feb 28, 2020	34.28	35.00	32.79	34.59
1466	NYSE	ARES	Thu, Feb 27, 2020	36.00	36.45	34.94	35.41
1465	NYSE	ARES	Wed, Feb 26, 2020	37.30	37.95	36.50	36.79
1464	NYSE	ARES	Tue, Feb 25, 2020	39.09	39.21	37.07	37.24
1463	NYSE	ARES	Mon, Feb 24, 2020	38.81	39.27	38.45	39.00
1462	NYSE	ARES	Fri, Feb 21, 2020	40.33	40.36	39.25	39.95
1461	NYSE	ARES	Thu, Feb 20, 2020	41.00	41.29	39.97	40.39
1460	NYSE	ARES	Wed, Feb 19, 2020	40.34	41.76	40.22	41.12
1459	NYSE	ARES	Tue, Feb 18, 2020	40.35	40.72	39.97	40.10
1458	NYSE	ARES	Fri, Feb 14, 2020	41.42	41.81	39.57	40.01
1457	NYSE	ARES	Thu, Feb 13, 2020	40.64	41.88	40.51	41.10
1456	NYSE	ARES	Wed, Feb 12, 2020	40.50	40.67	39.93	40.63
1455	NYSE	ARES	Tue, Feb 11, 2020	39.48	40.37	39.42	40.26
1454	NYSE	ARES	Mon, Feb 10, 2020	38.42	39.36	38.41	39.25
1453	NYSE	ARES	Fri, Feb 7, 2020	38.69	38.84	38.08	38.45
1452	NYSE	ARES	Thu, Feb 6, 2020	38.64	39.23	38.23	38.94
1451	NYSE	ARES	Wed, Feb 5, 2020	38.59	38.76	38.08	38.53
1450	NYSE	ARES	Tue, Feb 4, 2020	37.74	38.51	36.97	38.11
1449	NYSE	ARES	Mon, Feb 3, 2020	37.88	38.26	36.78	37.31
1448	NYSE	ARES	Fri, Jan 31, 2020	36.35	36.66	35.04	36.06
1447	NYSE	ARES	Thu, Jan 30, 2020	36.62	37.45	36.01	36.55
1446	NYSE	ARES	Wed, Jan 29, 2020	36.67	37.45	36.54	37.01
1445	NYSE	ARES	Tue, Jan 28, 2020	36.32	36.75	36.25	36.54
1444	NYSE	ARES	Mon, Jan 27, 2020	36.27	36.52	35.90	35.98
1443	NYSE	ARES	Fri, Jan 24, 2020	38.02	38.02	36.90	37.10
1442	NYSE	ARES	Thu, Jan 23, 2020	37.60	38.17	37.28	37.90
1441	NYSE	ARES	Wed, Jan 22, 2020	37.13	37.73	37.13	37.57
1440	NYSE	ARES	Tue, Jan 21, 2020	37.06	37.50	36.80	36.92
1439	NYSE	ARES	Fri, Jan 17, 2020	37.34	38.09	37.19	37.28
1438	NYSE	ARES	Thu, Jan 16, 2020	36.22	36.84	35.84	36.83
1437	NYSE	ARES	Wed, Jan 15, 2020	36.00	36.26	35.53	35.82
1436	NYSE	ARES	Tue, Jan 14, 2020	36.19	36.30	35.84	36.00
1435	NYSE	ARES	Mon, Jan 13, 2020	36.37	36.42	36.00	36.32
1434	NYSE	ARES	Fri, Jan 10, 2020	36.14	36.62	36.01	36.21
1433	NYSE	ARES	Thu, Jan 9, 2020	36.33	37.00	36.17	36.42
1432	NYSE	ARES	Wed, Jan 8, 2020	35.65	36.19	35.44	36.11
1431	NYSE	ARES	Tue, Jan 7, 2020	35.34	35.71	35.32	35.44
1430	NYSE	ARES	Mon, Jan 6, 2020	35.10	35.81	35.10	35.59
1429	NYSE	ARES	Fri, Jan 3, 2020	35.12	35.45	35.06	35.24
1428	NYSE	ARES	Thu, Jan 2, 2020	35.83	35.89	35.11	35.54
1427	NYSE	ARES	Tue, Dec 31, 2019	35.73	36.04	35.19	35.69
1426	NYSE	ARES	Mon, Dec 30, 2019	34.89	35.74	34.89	35.74
1425	NYSE	ARES	Fri, Dec 27, 2019	34.85	35.09	34.72	34.83
1424	NYSE	ARES	Thu, Dec 26, 2019	34.86	34.97	34.51	34.79
1423	NYSE	ARES	Tue, Dec 24, 2019	34.74	34.81	34.45	34.75
1422	NYSE	ARES	Mon, Dec 23, 2019	34.46	34.79	34.09	34.79
1421	NYSE	ARES	Fri, Dec 20, 2019	34.53	34.64	34.05	34.36
1420	NYSE	ARES	Thu, Dec 19, 2019	34.50	34.53	33.59	34.44
1419	NYSE	ARES	Wed, Dec 18, 2019	33.93	34.27	33.80	33.94
1418	NYSE	ARES	Tue, Dec 17, 2019	33.73	33.97	33.25	33.81
1417	NYSE	ARES	Mon, Dec 16, 2019	34.06	34.61	33.56	33.69
1416	NYSE	ARES	Fri, Dec 13, 2019	33.74	34.21	33.55	34.15
1415	NYSE	ARES	Thu, Dec 12, 2019	33.68	33.94	33.18	33.47
1414	NYSE	ARES	Wed, Dec 11, 2019	33.77	33.88	33.50	33.60
1413	NYSE	ARES	Tue, Dec 10, 2019	33.05	33.66	32.97	33.65
1412	NYSE	ARES	Mon, Dec 9, 2019	32.78	33.38	32.60	32.89
1411	NYSE	ARES	Fri, Dec 6, 2019	33.53	33.74	32.87	32.87
1410	NYSE	ARES	Thu, Dec 5, 2019	32.89	33.21	32.70	33.15
1409	NYSE	ARES	Wed, Dec 4, 2019	32.93	32.93	32.27	32.65
1408	NYSE	ARES	Tue, Dec 3, 2019	32.14	32.69	31.75	32.67
1407	NYSE	ARES	Mon, Dec 2, 2019	33.17	33.25	32.00	32.54
1406	NYSE	ARES	Fri, Nov 29, 2019	32.99	33.34	32.85	33.09
1405	NYSE	ARES	Wed, Nov 27, 2019	33.30	33.32	32.51	33.05
1404	NYSE	ARES	Tue, Nov 26, 2019	32.74	33.31	32.34	33.28
1403	NYSE	ARES	Mon, Nov 25, 2019	32.15	33.08	32.09	32.75
1402	NYSE	ARES	Fri, Nov 22, 2019	32.22	32.56	31.77	32.13
1401	NYSE	ARES	Thu, Nov 21, 2019	33.29	33.29	32.05	32.18
1400	NYSE	ARES	Wed, Nov 20, 2019	32.65	33.22	32.27	33.15
1399	NYSE	ARES	Tue, Nov 19, 2019	32.47	32.93	32.24	32.86
1398	NYSE	ARES	Mon, Nov 18, 2019	31.60	32.33	31.54	32.33
1397	NYSE	ARES	Fri, Nov 15, 2019	31.90	32.02	31.42	31.57
1396	NYSE	ARES	Thu, Nov 14, 2019	31.79	32.00	31.52	31.71
1395	NYSE	ARES	Wed, Nov 13, 2019	31.33	31.94	30.97	31.89
1394	NYSE	ARES	Tue, Nov 12, 2019	31.93	31.99	31.49	31.59
1393	NYSE	ARES	Mon, Nov 11, 2019	31.33	32.00	31.22	31.86
1392	NYSE	ARES	Fri, Nov 8, 2019	32.00	32.45	31.59	31.59
1391	NYSE	ARES	Thu, Nov 7, 2019	32.47	32.56	31.98	32.15
1390	NYSE	ARES	Wed, Nov 6, 2019	31.84	32.16	31.70	32.00
1389	NYSE	ARES	Tue, Nov 5, 2019	32.86	32.90	31.42	31.77
1388	NYSE	ARES	Mon, Nov 4, 2019	31.89	32.84	31.66	32.73
1387	NYSE	ARES	Fri, Nov 1, 2019	29.87	31.57	29.59	31.37
1386	NYSE	ARES	Thu, Oct 31, 2019	29.19	30.26	28.41	29.57
1385	NYSE	ARES	Wed, Oct 30, 2019	29.72	29.82	29.40	29.73
1384	NYSE	ARES	Tue, Oct 29, 2019	29.26	29.89	29.20	29.67
1383	NYSE	ARES	Mon, Oct 28, 2019	28.45	29.36	28.34	29.30
1382	NYSE	ARES	Fri, Oct 25, 2019	28.18	28.48	27.89	28.25
1381	NYSE	ARES	Thu, Oct 24, 2019	28.89	28.95	28.03	28.19
1380	NYSE	ARES	Wed, Oct 23, 2019	27.92	28.96	27.72	28.77
1379	NYSE	ARES	Tue, Oct 22, 2019	28.30	28.81	27.95	27.96
1378	NYSE	ARES	Mon, Oct 21, 2019	28.14	28.73	27.87	28.26
1377	NYSE	ARES	Fri, Oct 18, 2019	27.03	28.00	26.97	27.85
1376	NYSE	ARES	Thu, Oct 17, 2019	26.43	27.37	26.40	27.17
1375	NYSE	ARES	Wed, Oct 16, 2019	26.59	26.85	26.18	26.38
1374	NYSE	ARES	Tue, Oct 15, 2019	26.46	26.84	26.18	26.74
1373	NYSE	ARES	Mon, Oct 14, 2019	26.44	26.57	26.06	26.31
1372	NYSE	ARES	Fri, Oct 11, 2019	26.46	27.05	26.37	26.65
1371	NYSE	ARES	Thu, Oct 10, 2019	26.15	26.39	25.99	26.07
1370	NYSE	ARES	Wed, Oct 9, 2019	26.29	26.37	25.81	26.20
1369	NYSE	ARES	Tue, Oct 8, 2019	25.76	26.33	25.68	25.93
1368	NYSE	ARES	Mon, Oct 7, 2019	26.28	26.38	25.90	26.06
1367	NYSE	ARES	Fri, Oct 4, 2019	26.45	27.07	25.93	26.42
1366	NYSE	ARES	Thu, Oct 3, 2019	26.23	26.56	25.77	26.47
1365	NYSE	ARES	Wed, Oct 2, 2019	26.13	26.28	25.79	26.23
1364	NYSE	ARES	Tue, Oct 1, 2019	26.92	27.31	26.41	26.41
1363	NYSE	ARES	Mon, Sep 30, 2019	27.80	28.00	26.34	26.81
1362	NYSE	ARES	Fri, Sep 27, 2019	29.85	30.10	27.74	27.75
1361	NYSE	ARES	Thu, Sep 26, 2019	29.79	29.84	29.39	29.75
1360	NYSE	ARES	Wed, Sep 25, 2019	28.73	29.84	28.61	29.80
1359	NYSE	ARES	Tue, Sep 24, 2019	29.79	29.79	28.36	28.66
1358	NYSE	ARES	Mon, Sep 23, 2019	29.36	29.79	29.33	29.64
1357	NYSE	ARES	Fri, Sep 20, 2019	29.50	29.84	29.27	29.36
1356	NYSE	ARES	Thu, Sep 19, 2019	29.41	29.64	29.04	29.41
1355	NYSE	ARES	Wed, Sep 18, 2019	30.64	30.95	30.52	30.85
1354	NYSE	ARES	Tue, Sep 17, 2019	30.46	31.03	30.23	30.70
1353	NYSE	ARES	Mon, Sep 16, 2019	29.92	30.49	29.92	30.45
1352	NYSE	ARES	Fri, Sep 13, 2019	30.34	30.51	30.07	30.10
1351	NYSE	ARES	Thu, Sep 12, 2019	30.07	30.71	29.58	30.08
1350	NYSE	ARES	Wed, Sep 11, 2019	29.29	29.88	29.16	29.83
1349	NYSE	ARES	Tue, Sep 10, 2019	30.04	30.35	28.99	29.13
1348	NYSE	ARES	Mon, Sep 9, 2019	30.06	30.49	29.77	30.01
1347	NYSE	ARES	Fri, Sep 6, 2019	29.83	30.28	29.67	29.91
1346	NYSE	ARES	Thu, Sep 5, 2019	29.60	30.57	29.49	29.83
1345	NYSE	ARES	Wed, Sep 4, 2019	28.65	29.39	28.59	29.30
1344	NYSE	ARES	Tue, Sep 3, 2019	28.96	29.07	28.13	28.37
1343	NYSE	ARES	Fri, Aug 30, 2019	29.51	29.65	28.83	29.10
1342	NYSE	ARES	Thu, Aug 29, 2019	28.68	29.34	28.65	29.25
1341	NYSE	ARES	Wed, Aug 28, 2019	27.67	28.52	27.67	28.30
1340	NYSE	ARES	Tue, Aug 27, 2019	27.91	28.14	27.28	27.81
1339	NYSE	ARES	Mon, Aug 26, 2019	28.25	28.25	27.35	27.69
1338	NYSE	ARES	Fri, Aug 23, 2019	28.69	29.02	27.84	27.93
1337	NYSE	ARES	Thu, Aug 22, 2019	29.05	29.19	28.72	28.88
1336	NYSE	ARES	Wed, Aug 21, 2019	28.97	29.07	28.80	28.91
1335	NYSE	ARES	Tue, Aug 20, 2019	29.01	29.01	28.45	28.69
1334	NYSE	ARES	Mon, Aug 19, 2019	28.80	29.40	28.79	29.07
1333	NYSE	ARES	Fri, Aug 16, 2019	27.21	28.45	27.17	28.33
1332	NYSE	ARES	Thu, Aug 15, 2019	27.31	27.51	26.89	27.10
1331	NYSE	ARES	Wed, Aug 14, 2019	27.49	27.84	27.14	27.21
1330	NYSE	ARES	Tue, Aug 13, 2019	27.69	28.16	27.56	28.06
1329	NYSE	ARES	Mon, Aug 12, 2019	27.95	27.95	27.39	27.60
1328	NYSE	ARES	Fri, Aug 9, 2019	27.99	28.32	27.80	28.20
1327	NYSE	ARES	Thu, Aug 8, 2019	27.84	28.38	27.71	28.21
1326	NYSE	ARES	Wed, Aug 7, 2019	27.17	27.68	26.83	27.61
1325	NYSE	ARES	Tue, Aug 6, 2019	26.79	27.56	26.79	27.55
1324	NYSE	ARES	Mon, Aug 5, 2019	28.41	28.41	26.53	26.68
1323	NYSE	ARES	Fri, Aug 2, 2019	28.49	28.78	28.10	28.72
1322	NYSE	ARES	Thu, Aug 1, 2019	29.40	29.53	28.39	28.66
1321	NYSE	ARES	Wed, Jul 31, 2019	29.04	29.47	28.62	29.25
1320	NYSE	ARES	Tue, Jul 30, 2019	28.97	29.51	28.71	29.49
1319	NYSE	ARES	Mon, Jul 29, 2019	29.28	29.34	28.97	29.13
1318	NYSE	ARES	Fri, Jul 26, 2019	29.00	29.40	28.91	29.33
1317	NYSE	ARES	Thu, Jul 25, 2019	28.97	29.18	28.91	29.07
1316	NYSE	ARES	Wed, Jul 24, 2019	28.28	29.07	28.26	29.04
1315	NYSE	ARES	Tue, Jul 23, 2019	28.30	28.58	28.18	28.41
1314	NYSE	ARES	Mon, Jul 22, 2019	28.16	28.27	27.86	28.25
1313	NYSE	ARES	Fri, Jul 19, 2019	28.40	28.54	28.10	28.13
1312	NYSE	ARES	Thu, Jul 18, 2019	28.07	28.63	28.03	28.43
1311	NYSE	ARES	Wed, Jul 17, 2019	28.25	28.36	28.00	28.14
1310	NYSE	ARES	Tue, Jul 16, 2019	28.30	28.50	28.17	28.31
1309	NYSE	ARES	Mon, Jul 15, 2019	28.62	28.62	28.14	28.25
1308	NYSE	ARES	Fri, Jul 12, 2019	28.01	28.60	27.80	28.57
1307	NYSE	ARES	Thu, Jul 11, 2019	28.00	28.15	27.78	27.98
1306	NYSE	ARES	Wed, Jul 10, 2019	27.51	28.04	27.38	27.98
1305	NYSE	ARES	Tue, Jul 9, 2019	27.00	27.47	26.92	27.45
1304	NYSE	ARES	Mon, Jul 8, 2019	26.94	27.06	26.80	27.04
1303	NYSE	ARES	Fri, Jul 5, 2019	27.16	27.35	26.85	27.12
1302	NYSE	ARES	Wed, Jul 3, 2019	27.00	27.28	26.81	27.28
1301	NYSE	ARES	Tue, Jul 2, 2019	26.91	26.97	26.67	26.95
1300	NYSE	ARES	Mon, Jul 1, 2019	26.31	26.84	26.30	26.82
1299	NYSE	ARES	Fri, Jun 28, 2019	26.25	26.52	25.82	26.17
1298	NYSE	ARES	Thu, Jun 27, 2019	26.00	26.24	25.94	26.08
1297	NYSE	ARES	Wed, Jun 26, 2019	25.88	26.03	25.50	25.97
1296	NYSE	ARES	Tue, Jun 25, 2019	27.00	27.04	25.72	25.81
1295	NYSE	ARES	Mon, Jun 24, 2019	27.32	27.60	27.02	27.05
1294	NYSE	ARES	Fri, Jun 21, 2019	27.54	27.55	27.21	27.33
1293	NYSE	ARES	Thu, Jun 20, 2019	28.05	28.58	27.42	27.58
1292	NYSE	ARES	Wed, Jun 19, 2019	27.36	27.98	27.36	27.95
1291	NYSE	ARES	Tue, Jun 18, 2019	27.64	27.85	27.26	27.29
1290	NYSE	ARES	Mon, Jun 17, 2019	27.20	27.85	27.20	27.46
1289	NYSE	ARES	Fri, Jun 14, 2019	26.71	27.19	26.71	27.03
1288	NYSE	ARES	Thu, Jun 13, 2019	25.80	26.82	25.76	26.74
1287	NYSE	ARES	Wed, Jun 12, 2019	25.93	26.04	25.68	25.53
1286	NYSE	ARES	Tue, Jun 11, 2019	26.18	26.18	25.74	25.89
1285	NYSE	ARES	Mon, Jun 10, 2019	25.90	26.06	25.54	25.95
1284	NYSE	ARES	Fri, Jun 7, 2019	25.90	26.40	25.69	25.80
1283	NYSE	ARES	Thu, Jun 6, 2019	26.22	26.34	25.27	25.72
1282	NYSE	ARES	Wed, Jun 5, 2019	26.46	26.61	25.96	26.58
1281	NYSE	ARES	Tue, Jun 4, 2019	26.30	26.48	25.95	26.34
1280	NYSE	ARES	Mon, Jun 3, 2019	25.66	26.21	25.66	26.20
1279	NYSE	ARES	Fri, May 31, 2019	26.00	26.29	25.66	25.69
1278	NYSE	ARES	Thu, May 30, 2019	26.49	26.73	26.31	26.47
1277	NYSE	ARES	Wed, May 29, 2019	26.60	26.69	26.16	26.45
1276	NYSE	ARES	Tue, May 28, 2019	26.59	26.79	26.40	26.68
1275	NYSE	ARES	Fri, May 24, 2019	26.45	26.56	26.05	26.55
1274	NYSE	ARES	Thu, May 23, 2019	26.13	26.47	25.93	26.30
1273	NYSE	ARES	Wed, May 22, 2019	26.22	26.56	26.00	26.32
1272	NYSE	ARES	Tue, May 21, 2019	26.10	26.39	25.82	26.27
1271	NYSE	ARES	Mon, May 20, 2019	25.95	26.15	25.88	25.98
1270	NYSE	ARES	Fri, May 17, 2019	25.83	26.18	25.68	25.92
1269	NYSE	ARES	Thu, May 16, 2019	25.84	26.41	25.77	26.00
1268	NYSE	ARES	Wed, May 15, 2019	25.31	25.85	25.04	25.82
1267	NYSE	ARES	Tue, May 14, 2019	25.43	25.61	25.21	25.45
1266	NYSE	ARES	Mon, May 13, 2019	25.43	25.56	25.15	25.32
1265	NYSE	ARES	Fri, May 10, 2019	25.32	25.95	25.27	25.80
1264	NYSE	ARES	Thu, May 9, 2019	25.16	25.49	24.87	25.43
1263	NYSE	ARES	Wed, May 8, 2019	25.23	25.31	24.95	25.22
1262	NYSE	ARES	Tue, May 7, 2019	24.94	25.30	24.76	25.21
1261	NYSE	ARES	Mon, May 6, 2019	24.60	25.46	24.55	25.21
1260	NYSE	ARES	Fri, May 3, 2019	24.55	25.10	24.16	25.00
1259	NYSE	ARES	Thu, May 2, 2019	24.70	24.70	24.20	24.48
1258	NYSE	ARES	Wed, May 1, 2019	24.40	24.88	24.22	24.70
1257	NYSE	ARES	Tue, Apr 30, 2019	24.47	24.61	24.06	24.45
1256	NYSE	ARES	Mon, Apr 29, 2019	24.22	24.63	24.22	24.42
1255	NYSE	ARES	Fri, Apr 26, 2019	24.28	24.44	24.13	24.18
1254	NYSE	ARES	Thu, Apr 25, 2019	24.23	24.51	24.06	24.30
1253	NYSE	ARES	Wed, Apr 24, 2019	24.24	24.38	24.05	24.29
1252	NYSE	ARES	Tue, Apr 23, 2019	24.21	24.47	24.08	24.19
1251	NYSE	ARES	Mon, Apr 22, 2019	24.44	24.44	23.97	24.13
1250	NYSE	ARES	Thu, Apr 18, 2019	23.99	24.67	23.88	24.47
1249	NYSE	ARES	Wed, Apr 17, 2019	23.91	24.08	23.64	23.86
1248	NYSE	ARES	Tue, Apr 16, 2019	23.92	24.17	23.82	23.87
1247	NYSE	ARES	Mon, Apr 15, 2019	23.80	24.00	23.57	23.82
1246	NYSE	ARES	Fri, Apr 12, 2019	23.82	23.89	23.46	23.76
1245	NYSE	ARES	Thu, Apr 11, 2019	23.74	23.82	23.21	23.63
1244	NYSE	ARES	Wed, Apr 10, 2019	23.72	23.79	23.58	23.67
1243	NYSE	ARES	Tue, Apr 9, 2019	23.72	23.88	23.49	23.62
1242	NYSE	ARES	Mon, Apr 8, 2019	23.68	23.91	23.62	23.80
1241	NYSE	ARES	Fri, Apr 5, 2019	23.67	23.81	23.42	23.71
1240	NYSE	ARES	Thu, Apr 4, 2019	23.57	23.85	23.57	23.63
1239	NYSE	ARES	Wed, Apr 3, 2019	23.94	24.02	23.60	23.63
1238	NYSE	ARES	Tue, Apr 2, 2019	23.77	23.94	23.58	23.70
1237	NYSE	ARES	Mon, Apr 1, 2019	23.39	23.81	23.16	23.63
1236	NYSE	ARES	Fri, Mar 29, 2019	23.40	23.41	23.07	23.21
1235	NYSE	ARES	Thu, Mar 28, 2019	23.20	23.47	23.15	23.29
1234	NYSE	ARES	Wed, Mar 27, 2019	23.37	23.48	23.03	23.14
1233	NYSE	ARES	Tue, Mar 26, 2019	23.40	23.43	23.05	23.38
1232	NYSE	ARES	Mon, Mar 25, 2019	23.06	23.40	22.86	23.15
1231	NYSE	ARES	Fri, Mar 22, 2019	23.67	23.70	22.53	23.12
1230	NYSE	ARES	Thu, Mar 21, 2019	23.71	23.81	23.26	23.76
1229	NYSE	ARES	Wed, Mar 20, 2019	23.76	24.09	23.67	23.74
1228	NYSE	ARES	Tue, Mar 19, 2019	23.81	23.95	23.39	23.80
1227	NYSE	ARES	Mon, Mar 18, 2019	23.96	24.14	23.78	23.91
1226	NYSE	ARES	Fri, Mar 15, 2019	23.84	24.17	23.68	23.90
1225	NYSE	ARES	Thu, Mar 14, 2019	23.96	24.11	23.75	23.86
1224	NYSE	ARES	Wed, Mar 13, 2019	23.76	24.26	23.71	23.85
1223	NYSE	ARES	Tue, Mar 12, 2019	23.77	24.04	23.63	23.71
1222	NYSE	ARES	Mon, Mar 11, 2019	22.96	23.89	22.85	23.65
1221	NYSE	ARES	Fri, Mar 8, 2019	22.28	22.92	22.17	22.85
1220	NYSE	ARES	Thu, Mar 7, 2019	22.75	22.75	22.18	22.45
1219	NYSE	ARES	Wed, Mar 6, 2019	22.92	22.96	22.56	22.71
1218	NYSE	ARES	Tue, Mar 5, 2019	23.11	23.11	22.64	22.87
1217	NYSE	ARES	Mon, Mar 4, 2019	23.49	23.57	22.68	23.14
1216	NYSE	ARES	Fri, Mar 1, 2019	23.73	23.81	23.06	23.40
1215	NYSE	ARES	Thu, Feb 28, 2019	23.70	23.81	23.40	23.62
1214	NYSE	ARES	Wed, Feb 27, 2019	23.64	23.79	23.27	23.60
1213	NYSE	ARES	Tue, Feb 26, 2019	23.63	23.91	23.43	23.63
1212	NYSE	ARES	Mon, Feb 25, 2019	23.95	24.44	23.45	23.81
1211	NYSE	ARES	Fri, Feb 22, 2019	23.47	23.82	23.30	23.79
1210	NYSE	ARES	Thu, Feb 21, 2019	23.31	23.42	23.17	23.32
1209	NYSE	ARES	Wed, Feb 20, 2019	23.72	23.72	23.07	23.40
1208	NYSE	ARES	Tue, Feb 19, 2019	23.20	23.72	23.00	23.65
1207	NYSE	ARES	Fri, Feb 15, 2019	22.74	23.27	22.36	23.23
1206	NYSE	ARES	Thu, Feb 14, 2019	22.01	22.99	21.69	22.40
1205	NYSE	ARES	Wed, Feb 13, 2019	21.83	22.79	21.51	21.75
1204	NYSE	ARES	Tue, Feb 12, 2019	21.33	21.77	21.29	21.63
1203	NYSE	ARES	Mon, Feb 11, 2019	21.58	21.65	21.14	21.28
1202	NYSE	ARES	Fri, Feb 8, 2019	21.40	21.73	21.30	21.61
1201	NYSE	ARES	Thu, Feb 7, 2019	22.18	22.46	21.30	21.59
1200	NYSE	ARES	Wed, Feb 6, 2019	21.90	22.39	21.80	22.22
1199	NYSE	ARES	Tue, Feb 5, 2019	21.77	22.25	21.46	22.00
1198	NYSE	ARES	Mon, Feb 4, 2019	20.85	21.69	20.60	21.66
1197	NYSE	ARES	Fri, Feb 1, 2019	21.03	21.15	20.72	20.80
1196	NYSE	ARES	Thu, Jan 31, 2019	20.74	21.17	20.60	20.86
1195	NYSE	ARES	Wed, Jan 30, 2019	20.99	20.99	20.53	20.78
1194	NYSE	ARES	Tue, Jan 29, 2019	21.10	21.10	20.83	20.85
1193	NYSE	ARES	Mon, Jan 28, 2019	20.86	21.11	20.64	21.05
1192	NYSE	ARES	Fri, Jan 25, 2019	20.88	21.18	20.71	20.97
1191	NYSE	ARES	Thu, Jan 24, 2019	20.58	20.87	20.36	20.65
1190	NYSE	ARES	Wed, Jan 23, 2019	20.28	20.62	20.19	20.58
1189	NYSE	ARES	Tue, Jan 22, 2019	19.95	20.29	19.66	20.21
1188	NYSE	ARES	Fri, Jan 18, 2019	19.85	20.39	19.84	20.05
1187	NYSE	ARES	Thu, Jan 17, 2019	19.56	19.89	19.32	19.80
1186	NYSE	ARES	Wed, Jan 16, 2019	20.05	20.69	19.60	19.81
1185	NYSE	ARES	Tue, Jan 15, 2019	19.67	20.11	19.53	19.91
1184	NYSE	ARES	Mon, Jan 14, 2019	19.14	19.75	19.00	19.65
1183	NYSE	ARES	Fri, Jan 11, 2019	18.66	19.34	18.50	19.30
1182	NYSE	ARES	Thu, Jan 10, 2019	18.59	18.90	18.43	18.84
1181	NYSE	ARES	Wed, Jan 9, 2019	18.95	19.21	18.57	18.78
1180	NYSE	ARES	Tue, Jan 8, 2019	18.83	19.23	18.72	18.95
1179	NYSE	ARES	Mon, Jan 7, 2019	18.09	18.76	17.95	18.50
1178	NYSE	ARES	Fri, Jan 4, 2019	17.94	18.23	17.75	18.04
1177	NYSE	ARES	Thu, Jan 3, 2019	17.41	17.41	16.91	17.10
1176	NYSE	ARES	Wed, Jan 2, 2019	17.46	17.75	17.21	17.50
1175	NYSE	ARES	Mon, Dec 31, 2018	18.06	18.38	17.24	17.78
1174	NYSE	ARES	Fri, Dec 28, 2018	17.70	18.32	17.70	17.95
1173	NYSE	ARES	Thu, Dec 27, 2018	17.12	17.79	16.97	17.75
1172	NYSE	ARES	Wed, Dec 26, 2018	16.82	17.25	16.19	17.23
1171	NYSE	ARES	Mon, Dec 24, 2018	16.69	17.13	16.51	16.87
1170	NYSE	ARES	Fri, Dec 21, 2018	17.48	17.63	16.97	17.08
1169	NYSE	ARES	Thu, Dec 20, 2018	19.06	19.15	17.34	17.54
1168	NYSE	ARES	Wed, Dec 19, 2018	20.36	20.63	19.08	19.18
1167	NYSE	ARES	Tue, Dec 18, 2018	21.17	21.24	20.30	20.46
1166	NYSE	ARES	Mon, Dec 17, 2018	21.62	21.78	20.79	21.04
1165	NYSE	ARES	Fri, Dec 14, 2018	21.82	22.08	21.59	21.66
1164	NYSE	ARES	Thu, Dec 13, 2018	22.19	22.43	21.96	21.89
1163	NYSE	ARES	Wed, Dec 12, 2018	22.00	22.32	21.69	22.00
1162	NYSE	ARES	Tue, Dec 11, 2018	22.05	22.22	21.49	21.75
1161	NYSE	ARES	Mon, Dec 10, 2018	21.61	22.30	21.56	21.72
1160	NYSE	ARES	Fri, Dec 7, 2018	22.22	22.64	21.42	21.46
1159	NYSE	ARES	Thu, Dec 6, 2018	21.63	22.25	21.49	22.21
1158	NYSE	ARES	Tue, Dec 4, 2018	22.91	23.01	21.78	22.07
1157	NYSE	ARES	Mon, Dec 3, 2018	22.81	23.10	22.48	23.05
1156	NYSE	ARES	Fri, Nov 30, 2018	22.63	22.77	22.37	22.44
1155	NYSE	ARES	Thu, Nov 29, 2018	22.81	23.05	22.53	22.78
1154	NYSE	ARES	Wed, Nov 28, 2018	22.58	23.06	22.13	23.01
1153	NYSE	ARES	Tue, Nov 27, 2018	22.90	22.96	22.40	22.58
1152	NYSE	ARES	Mon, Nov 26, 2018	22.40	22.86	22.08	22.84
1151	NYSE	ARES	Fri, Nov 23, 2018	22.09	22.36	22.06	22.12
1150	NYSE	ARES	Wed, Nov 21, 2018	21.80	22.36	21.63	22.25
1149	NYSE	ARES	Tue, Nov 20, 2018	21.92	21.92	21.49	21.70
1148	NYSE	ARES	Mon, Nov 19, 2018	22.40	22.60	21.91	22.20
1147	NYSE	ARES	Fri, Nov 16, 2018	22.03	22.78	21.95	22.39
1146	NYSE	ARES	Thu, Nov 15, 2018	21.79	22.43	21.75	22.00
1145	NYSE	ARES	Wed, Nov 14, 2018	22.46	22.98	21.99	22.14
1144	NYSE	ARES	Tue, Nov 13, 2018	21.73	22.44	21.62	22.27
1143	NYSE	ARES	Mon, Nov 12, 2018	22.05	22.33	21.66	21.73
1142	NYSE	ARES	Fri, Nov 9, 2018	21.85	22.29	21.65	22.13
1141	NYSE	ARES	Thu, Nov 8, 2018	21.80	22.44	21.35	21.85
1140	NYSE	ARES	Wed, Nov 7, 2018	21.79	22.11	21.42	21.73
1139	NYSE	ARES	Tue, Nov 6, 2018	21.18	21.75	21.10	21.62
1138	NYSE	ARES	Mon, Nov 5, 2018	21.15	21.52	20.95	21.15
1137	NYSE	ARES	Fri, Nov 2, 2018	20.70	21.30	20.53	21.03
1136	NYSE	ARES	Thu, Nov 1, 2018	19.58	21.14	19.00	20.57
1135	NYSE	ARES	Wed, Oct 31, 2018	19.76	19.83	19.42	19.61
1134	NYSE	ARES	Tue, Oct 30, 2018	19.07	19.49	19.06	19.41
1133	NYSE	ARES	Mon, Oct 29, 2018	19.57	19.78	18.82	19.01
1132	NYSE	ARES	Fri, Oct 26, 2018	19.45	19.81	19.30	19.51
1131	NYSE	ARES	Thu, Oct 25, 2018	19.50	19.77	19.13	19.65
1130	NYSE	ARES	Wed, Oct 24, 2018	19.87	19.99	19.35	19.38
1129	NYSE	ARES	Tue, Oct 23, 2018	19.90	20.10	19.35	19.84
1128	NYSE	ARES	Mon, Oct 22, 2018	20.30	20.54	20.06	20.10
1127	NYSE	ARES	Fri, Oct 19, 2018	20.85	21.11	20.32	20.41
1126	NYSE	ARES	Thu, Oct 18, 2018	21.00	21.00	20.50	20.78
1125	NYSE	ARES	Wed, Oct 17, 2018	20.83	21.08	20.59	20.95
1124	NYSE	ARES	Tue, Oct 16, 2018	20.63	20.95	20.54	20.83
1123	NYSE	ARES	Mon, Oct 15, 2018	20.61	20.86	20.53	20.65
1122	NYSE	ARES	Fri, Oct 12, 2018	21.00	21.12	20.51	20.72
1121	NYSE	ARES	Thu, Oct 11, 2018	21.01	21.12	20.53	20.69
1120	NYSE	ARES	Wed, Oct 10, 2018	21.71	22.07	20.86	20.93
1119	NYSE	ARES	Tue, Oct 9, 2018	21.70	21.89	21.58	21.86
1118	NYSE	ARES	Mon, Oct 8, 2018	21.60	21.70	21.35	21.65
1117	NYSE	ARES	Fri, Oct 5, 2018	21.99	22.14	21.45	21.71
1116	NYSE	ARES	Thu, Oct 4, 2018	22.30	22.69	21.83	21.97
1115	NYSE	ARES	Wed, Oct 3, 2018	22.34	22.69	22.27	22.44
1114	NYSE	ARES	Tue, Oct 2, 2018	22.67	22.78	22.25	22.35
1113	NYSE	ARES	Mon, Oct 1, 2018	23.20	23.47	22.69	22.73
1112	NYSE	ARES	Fri, Sep 28, 2018	23.35	23.75	23.10	23.20
1111	NYSE	ARES	Thu, Sep 27, 2018	23.05	23.50	23.05	23.30
1110	NYSE	ARES	Wed, Sep 26, 2018	23.10	23.20	22.90	23.10
1109	NYSE	ARES	Tue, Sep 25, 2018	23.00	23.30	22.95	23.00
1108	NYSE	ARES	Mon, Sep 24, 2018	23.30	23.30	22.65	23.05
1107	NYSE	ARES	Fri, Sep 21, 2018	22.95	23.50	22.95	23.30
1106	NYSE	ARES	Thu, Sep 20, 2018	23.20	23.50	22.90	22.95
1105	NYSE	ARES	Wed, Sep 19, 2018	22.40	23.20	22.40	23.00
1104	NYSE	ARES	Tue, Sep 18, 2018	21.65	22.35	21.60	22.30
1103	NYSE	ARES	Mon, Sep 17, 2018	21.50	21.78	21.35	21.60
1102	NYSE	ARES	Fri, Sep 14, 2018	21.25	21.70	21.00	21.55
1101	NYSE	ARES	Thu, Sep 13, 2018	20.95	21.60	20.95	21.15
1100	NYSE	ARES	Wed, Sep 12, 2018	21.00	21.35	20.90	20.77
1099	NYSE	ARES	Tue, Sep 11, 2018	21.00	21.20	20.90	21.05
1098	NYSE	ARES	Mon, Sep 10, 2018	21.15	21.15	20.75	21.10
1097	NYSE	ARES	Fri, Sep 7, 2018	20.95	21.20	20.85	21.05
1096	NYSE	ARES	Thu, Sep 6, 2018	21.15	21.20	20.80	21.00
1095	NYSE	ARES	Wed, Sep 5, 2018	21.30	21.40	21.05	21.15
1094	NYSE	ARES	Tue, Sep 4, 2018	21.30	21.50	21.15	21.25
1093	NYSE	ARES	Fri, Aug 31, 2018	21.65	21.80	21.20	21.30
1092	NYSE	ARES	Thu, Aug 30, 2018	21.80	21.95	21.50	21.65
1091	NYSE	ARES	Wed, Aug 29, 2018	21.60	22.05	21.53	21.80
1090	NYSE	ARES	Tue, Aug 28, 2018	21.25	21.70	21.15	21.55
1089	NYSE	ARES	Mon, Aug 27, 2018	21.15	21.30	21.00	21.25
1088	NYSE	ARES	Fri, Aug 24, 2018	21.30	21.40	21.00	21.00
1087	NYSE	ARES	Thu, Aug 23, 2018	21.30	21.45	21.20	21.30
1086	NYSE	ARES	Wed, Aug 22, 2018	21.00	21.40	21.00	21.40
1085	NYSE	ARES	Tue, Aug 21, 2018	21.70	21.85	21.00	21.05
1084	NYSE	ARES	Mon, Aug 20, 2018	20.80	21.15	20.75	20.95
1083	NYSE	ARES	Fri, Aug 17, 2018	20.95	21.05	20.70	20.80
1082	NYSE	ARES	Thu, Aug 16, 2018	21.15	21.35	20.75	20.80
1081	NYSE	ARES	Wed, Aug 15, 2018	21.70	21.75	20.90	20.95
1080	NYSE	ARES	Tue, Aug 14, 2018	21.30	21.95	21.25	21.85
1079	NYSE	ARES	Mon, Aug 13, 2018	21.10	21.45	21.10	21.35
1078	NYSE	ARES	Fri, Aug 10, 2018	20.95	21.15	20.88	21.10
1077	NYSE	ARES	Thu, Aug 9, 2018	20.95	21.10	20.90	21.00
1076	NYSE	ARES	Wed, Aug 8, 2018	21.00	21.15	20.90	21.00
1075	NYSE	ARES	Tue, Aug 7, 2018	21.00	21.30	21.00	21.05
1074	NYSE	ARES	Mon, Aug 6, 2018	20.90	21.30	20.75	21.05
1073	NYSE	ARES	Fri, Aug 3, 2018	20.85	21.11	20.70	20.95
1072	NYSE	ARES	Thu, Aug 2, 2018	21.55	21.65	20.45	21.25
1071	NYSE	ARES	Wed, Aug 1, 2018	21.25	21.65	20.90	20.90
1070	NYSE	ARES	Tue, Jul 31, 2018	20.95	21.90	20.80	21.35
1069	NYSE	ARES	Mon, Jul 30, 2018	20.95	21.05	20.75	20.95
1068	NYSE	ARES	Fri, Jul 27, 2018	20.75	21.05	20.65	20.90
1067	NYSE	ARES	Thu, Jul 26, 2018	21.05	21.05	20.60	20.85
1066	NYSE	ARES	Wed, Jul 25, 2018	21.15	21.35	21.05	21.10
1065	NYSE	ARES	Tue, Jul 24, 2018	21.55	21.68	21.10	21.10
1064	NYSE	ARES	Mon, Jul 23, 2018	21.40	21.70	21.40	21.50
1063	NYSE	ARES	Fri, Jul 20, 2018	21.10	22.05	21.05	21.55
1062	NYSE	ARES	Thu, Jul 19, 2018	21.35	21.60	21.05	21.15
1061	NYSE	ARES	Wed, Jul 18, 2018	21.20	21.55	21.10	21.35
1060	NYSE	ARES	Tue, Jul 17, 2018	21.65	21.78	21.10	21.20
1059	NYSE	ARES	Mon, Jul 16, 2018	21.50	21.80	21.15	21.60
1058	NYSE	ARES	Fri, Jul 13, 2018	20.90	21.65	20.90	21.45
1057	NYSE	ARES	Thu, Jul 12, 2018	20.90	21.15	20.85	21.00
1056	NYSE	ARES	Wed, Jul 11, 2018	20.80	21.20	20.65	20.80
1055	NYSE	ARES	Tue, Jul 10, 2018	21.50	21.65	21.15	21.15
1054	NYSE	ARES	Mon, Jul 9, 2018	21.25	21.85	21.20	21.45
1053	NYSE	ARES	Fri, Jul 6, 2018	21.10	21.55	21.00	21.15
1052	NYSE	ARES	Thu, Jul 5, 2018	21.30	21.75	21.05	21.20
1051	NYSE	ARES	Tue, Jul 3, 2018	21.10	21.55	21.04	21.10
1050	NYSE	ARES	Mon, Jul 2, 2018	20.85	21.20	20.70	21.00
1049	NYSE	ARES	Fri, Jun 29, 2018	21.15	21.25	20.70	20.70
1048	NYSE	ARES	Thu, Jun 28, 2018	21.05	21.50	20.85	20.95
1047	NYSE	ARES	Wed, Jun 27, 2018	20.80	21.15	20.55	20.70
1046	NYSE	ARES	Tue, Jun 26, 2018	20.85	21.05	20.60	20.75
1045	NYSE	ARES	Mon, Jun 25, 2018	21.00	21.08	20.70	20.85
1044	NYSE	ARES	Fri, Jun 22, 2018	20.60	21.10	20.60	21.00
1043	NYSE	ARES	Thu, Jun 21, 2018	20.55	20.75	20.30	20.70
1042	NYSE	ARES	Wed, Jun 20, 2018	20.70	20.90	20.38	20.40
1041	NYSE	ARES	Tue, Jun 19, 2018	20.40	20.75	20.25	20.65
1040	NYSE	ARES	Mon, Jun 18, 2018	20.55	20.65	20.40	20.50
1039	NYSE	ARES	Fri, Jun 15, 2018	20.75	21.03	20.60	20.70
1038	NYSE	ARES	Thu, Jun 14, 2018	20.80	20.95	20.65	20.85
1037	NYSE	ARES	Wed, Jun 13, 2018	21.20	21.55	20.85	20.62
1036	NYSE	ARES	Tue, Jun 12, 2018	21.70	22.10	21.13	21.25
1035	NYSE	ARES	Mon, Jun 11, 2018	21.60	22.00	21.45	21.65
1034	NYSE	ARES	Fri, Jun 8, 2018	21.85	22.00	21.55	21.70
1033	NYSE	ARES	Thu, Jun 7, 2018	21.50	22.10	21.50	21.90
1032	NYSE	ARES	Wed, Jun 6, 2018	21.70	21.90	21.60	21.60
1031	NYSE	ARES	Tue, Jun 5, 2018	22.10	22.10	21.45	21.85
1030	NYSE	ARES	Mon, Jun 4, 2018	21.95	22.23	21.80	22.00
1029	NYSE	ARES	Fri, Jun 1, 2018	22.10	22.48	21.85	21.95
1028	NYSE	ARES	Thu, May 31, 2018	21.55	22.25	21.45	22.15
1027	NYSE	ARES	Wed, May 30, 2018	21.20	21.85	21.20	21.55
1026	NYSE	ARES	Tue, May 29, 2018	21.40	21.55	21.10	21.30
1025	NYSE	ARES	Fri, May 25, 2018	21.35	21.75	21.20	21.40
1024	NYSE	ARES	Thu, May 24, 2018	21.40	21.73	21.10	21.55
1023	NYSE	ARES	Wed, May 23, 2018	21.60	21.70	21.10	21.50
1022	NYSE	ARES	Tue, May 22, 2018	21.55	21.95	21.55	21.60
1021	NYSE	ARES	Mon, May 21, 2018	21.65	21.80	21.50	21.65
1020	NYSE	ARES	Fri, May 18, 2018	22.20	22.20	21.70	21.75
1019	NYSE	ARES	Thu, May 17, 2018	21.90	22.30	21.85	22.10
1018	NYSE	ARES	Wed, May 16, 2018	22.30	22.30	21.83	21.90
1017	NYSE	ARES	Tue, May 15, 2018	22.60	22.60	22.05	22.15
1016	NYSE	ARES	Mon, May 14, 2018	22.20	22.65	22.10	22.55
1015	NYSE	ARES	Fri, May 11, 2018	22.20	22.20	21.95	22.00
1014	NYSE	ARES	Thu, May 10, 2018	22.00	22.20	22.00	22.05
1013	NYSE	ARES	Wed, May 9, 2018	21.90	22.15	21.90	22.15
1012	NYSE	ARES	Tue, May 8, 2018	22.40	22.40	21.85	21.90
1011	NYSE	ARES	Mon, May 7, 2018	21.75	22.35	21.75	22.30
1010	NYSE	ARES	Fri, May 4, 2018	22.10	22.15	21.55	21.75
1009	NYSE	ARES	Thu, May 3, 2018	22.65	22.75	21.95	22.20
1008	NYSE	ARES	Wed, May 2, 2018	22.50	22.80	22.24	22.50
1007	NYSE	ARES	Tue, May 1, 2018	22.40	22.60	22.05	22.40
1006	NYSE	ARES	Mon, Apr 30, 2018	21.95	22.20	21.75	22.00
1005	NYSE	ARES	Fri, Apr 27, 2018	22.25	22.35	21.65	21.85
1004	NYSE	ARES	Thu, Apr 26, 2018	21.95	22.30	21.88	22.15
1003	NYSE	ARES	Wed, Apr 25, 2018	22.00	22.20	21.80	22.00
1002	NYSE	ARES	Tue, Apr 24, 2018	22.45	22.45	21.65	21.85
1001	NYSE	ARES	Mon, Apr 23, 2018	22.60	22.60	22.20	22.25
1000	NYSE	ARES	Fri, Apr 20, 2018	22.55	22.60	22.30	22.50
999	NYSE	ARES	Thu, Apr 19, 2018	22.10	22.60	21.95	22.55
998	NYSE	ARES	Wed, Apr 18, 2018	22.20	22.70	22.15	22.25
997	NYSE	ARES	Tue, Apr 17, 2018	21.75	22.30	21.70	22.25
996	NYSE	ARES	Mon, Apr 16, 2018	21.65	22.00	21.40	21.70
995	NYSE	ARES	Fri, Apr 13, 2018	22.00	22.05	21.25	21.35
994	NYSE	ARES	Thu, Apr 12, 2018	21.60	21.80	21.15	21.31
993	NYSE	ARES	Wed, Apr 11, 2018	21.90	22.10	21.40	21.45
992	NYSE	ARES	Tue, Apr 10, 2018	21.45	22.10	21.30	22.05
991	NYSE	ARES	Mon, Apr 9, 2018	21.80	22.00	21.15	21.30
990	NYSE	ARES	Fri, Apr 6, 2018	21.40	21.85	20.90	20.90
989	NYSE	ARES	Thu, Apr 5, 2018	22.00	22.00	21.25	21.55
988	NYSE	ARES	Wed, Apr 4, 2018	21.35	22.10	21.35	22.00
987	NYSE	ARES	Tue, Apr 3, 2018	21.20	21.80	21.20	21.70
986	NYSE	ARES	Mon, Apr 2, 2018	21.40	21.60	20.90	21.20
985	NYSE	ARES	Thu, Mar 29, 2018	21.10	21.60	20.50	21.40
984	NYSE	ARES	Wed, Mar 28, 2018	21.15	21.33	20.50	21.00
983	NYSE	ARES	Tue, Mar 27, 2018	21.80	21.80	21.15	21.30
982	NYSE	ARES	Mon, Mar 26, 2018	21.60	22.08	21.60	21.75
981	NYSE	ARES	Fri, Mar 23, 2018	21.65	22.00	21.55	21.75
980	NYSE	ARES	Thu, Mar 22, 2018	21.25	22.10	21.25	21.80
979	NYSE	ARES	Wed, Mar 21, 2018	20.95	21.65	20.95	21.05
978	NYSE	ARES	Tue, Mar 20, 2018	21.00	21.15	20.75	21.15
977	NYSE	ARES	Mon, Mar 19, 2018	21.40	21.40	20.80	20.90
976	NYSE	ARES	Fri, Mar 16, 2018	21.20	21.40	21.00	21.35
975	NYSE	ARES	Thu, Mar 15, 2018	21.85	21.90	20.95	21.35
974	NYSE	ARES	Wed, Mar 14, 2018	21.70	21.95	21.60	21.90
973	NYSE	ARES	Tue, Mar 13, 2018	21.85	22.05	21.65	21.85
972	NYSE	ARES	Mon, Mar 12, 2018	22.05	22.25	21.95	22.00
971	NYSE	ARES	Fri, Mar 9, 2018	22.00	22.25	21.85	21.90
970	NYSE	ARES	Thu, Mar 8, 2018	21.93	22.20	21.60	22.00
969	NYSE	ARES	Wed, Mar 7, 2018	22.85	23.15	22.10	22.30
968	NYSE	ARES	Tue, Mar 6, 2018	24.35	24.45	22.50	22.85
967	NYSE	ARES	Mon, Mar 5, 2018	24.45	25.80	24.45	25.25
966	NYSE	ARES	Fri, Mar 2, 2018	24.50	25.00	24.05	24.60
965	NYSE	ARES	Thu, Mar 1, 2018	24.95	25.50	24.40	24.75
964	NYSE	ARES	Wed, Feb 28, 2018	24.55	25.38	24.40	24.40
963	NYSE	ARES	Tue, Feb 27, 2018	24.50	24.75	24.10	24.35
962	NYSE	ARES	Mon, Feb 26, 2018	24.25	24.75	24.00	24.65
961	NYSE	ARES	Fri, Feb 23, 2018	23.70	24.10	23.65	23.95
960	NYSE	ARES	Thu, Feb 22, 2018	24.10	24.10	23.65	23.70
959	NYSE	ARES	Wed, Feb 21, 2018	23.70	24.21	23.55	24.00
958	NYSE	ARES	Tue, Feb 20, 2018	23.95	23.95	23.40	23.70
957	NYSE	ARES	Fri, Feb 16, 2018	23.90	24.25	23.20	24.05
956	NYSE	ARES	Thu, Feb 15, 2018	23.15	25.95	23.15	24.45
955	NYSE	ARES	Wed, Feb 14, 2018	23.40	23.40	22.55	22.70
954	NYSE	ARES	Tue, Feb 13, 2018	23.20	23.25	22.45	23.05
953	NYSE	ARES	Mon, Feb 12, 2018	21.75	23.05	21.75	23.00
952	NYSE	ARES	Fri, Feb 9, 2018	22.05	22.18	20.80	21.60
951	NYSE	ARES	Thu, Feb 8, 2018	22.30	22.55	21.60	21.80
950	NYSE	ARES	Wed, Feb 7, 2018	21.90	22.90	21.90	22.25
949	NYSE	ARES	Tue, Feb 6, 2018	20.95	22.19	20.65	21.95
948	NYSE	ARES	Mon, Feb 5, 2018	23.00	23.00	21.55	21.55
947	NYSE	ARES	Fri, Feb 2, 2018	23.45	23.60	23.05	23.15
946	NYSE	ARES	Thu, Feb 1, 2018	23.20	23.90	23.20	23.65
945	NYSE	ARES	Wed, Jan 31, 2018	24.30	24.30	23.00	23.35
944	NYSE	ARES	Tue, Jan 30, 2018	24.50	24.78	23.76	24.15
943	NYSE	ARES	Mon, Jan 29, 2018	24.75	24.90	24.35	24.50
942	NYSE	ARES	Fri, Jan 26, 2018	24.50	24.85	24.25	24.70
941	NYSE	ARES	Thu, Jan 25, 2018	25.20	25.20	23.90	24.50
940	NYSE	ARES	Wed, Jan 24, 2018	25.15	25.24	24.71	25.10
939	NYSE	ARES	Tue, Jan 23, 2018	24.30	24.95	24.23	24.95
938	NYSE	ARES	Mon, Jan 22, 2018	23.45	24.70	23.27	24.20
937	NYSE	ARES	Fri, Jan 19, 2018	22.95	23.20	22.85	23.20
936	NYSE	ARES	Thu, Jan 18, 2018	23.15	23.15	22.75	23.00
935	NYSE	ARES	Wed, Jan 17, 2018	23.25	23.35	23.00	23.25
934	NYSE	ARES	Tue, Jan 16, 2018	22.95	23.31	22.90	23.25
933	NYSE	ARES	Fri, Jan 12, 2018	22.80	23.25	22.65	22.95
932	NYSE	ARES	Thu, Jan 11, 2018	22.25	23.80	22.23	22.95
931	NYSE	ARES	Wed, Jan 10, 2018	21.65	22.38	21.40	22.25
930	NYSE	ARES	Tue, Jan 9, 2018	20.80	21.50	20.75	21.40
929	NYSE	ARES	Mon, Jan 8, 2018	20.10	20.80	20.07	20.70
928	NYSE	ARES	Fri, Jan 5, 2018	20.00	20.15	20.00	20.10
927	NYSE	ARES	Thu, Jan 4, 2018	20.20	20.20	19.95	20.00
926	NYSE	ARES	Wed, Jan 3, 2018	20.30	20.30	19.95	20.15
925	NYSE	ARES	Tue, Jan 2, 2018	20.00	20.25	19.70	20.20
924	NYSE	ARES	Fri, Dec 29, 2017	19.60	20.00	19.60	20.00
923	NYSE	ARES	Thu, Dec 28, 2017	19.40	19.90	19.02	19.70
922	NYSE	ARES	Wed, Dec 27, 2017	19.10	19.30	18.93	19.30
921	NYSE	ARES	Tue, Dec 26, 2017	19.00	19.15	19.00	19.10
920	NYSE	ARES	Fri, Dec 22, 2017	18.90	19.15	18.90	19.05
919	NYSE	ARES	Thu, Dec 21, 2017	19.00	19.20	18.90	18.95
918	NYSE	ARES	Wed, Dec 20, 2017	18.95	19.20	18.80	19.05
917	NYSE	ARES	Tue, Dec 19, 2017	18.80	19.10	18.68	18.85
916	NYSE	ARES	Mon, Dec 18, 2017	19.10	19.10	18.55	18.85
915	NYSE	ARES	Fri, Dec 15, 2017	19.10	19.13	18.90	18.95
914	NYSE	ARES	Thu, Dec 14, 2017	18.95	19.10	18.95	19.04
913	NYSE	ARES	Wed, Dec 13, 2017	18.85	19.15	18.80	18.95
912	NYSE	ARES	Tue, Dec 12, 2017	18.40	19.10	18.40	18.80
911	NYSE	ARES	Mon, Dec 11, 2017	18.40	18.65	18.40	18.50
910	NYSE	ARES	Fri, Dec 8, 2017	18.70	18.80	18.30	18.50
909	NYSE	ARES	Thu, Dec 7, 2017	18.30	18.90	18.30	18.70
908	NYSE	ARES	Wed, Dec 6, 2017	18.45	18.50	18.15	18.45
907	NYSE	ARES	Tue, Dec 5, 2017	18.55	18.63	18.25	18.35
906	NYSE	ARES	Mon, Dec 4, 2017	18.25	18.55	18.00	18.45
905	NYSE	ARES	Fri, Dec 1, 2017	18.55	18.65	18.05	18.25
904	NYSE	ARES	Thu, Nov 30, 2017	18.80	18.88	18.30	18.45
903	NYSE	ARES	Wed, Nov 29, 2017	18.90	19.00	18.50	18.60
902	NYSE	ARES	Tue, Nov 28, 2017	18.85	18.90	18.55	18.85
901	NYSE	ARES	Mon, Nov 27, 2017	18.60	18.90	18.50	18.80
900	NYSE	ARES	Fri, Nov 24, 2017	18.95	18.95	18.66	18.66
899	NYSE	ARES	Wed, Nov 22, 2017	18.75	18.90	18.70	18.90
898	NYSE	ARES	Tue, Nov 21, 2017	18.70	18.90	18.70	18.85
897	NYSE	ARES	Mon, Nov 20, 2017	18.45	18.80	18.45	18.75
896	NYSE	ARES	Fri, Nov 17, 2017	18.70	18.70	18.40	18.55
895	NYSE	ARES	Thu, Nov 16, 2017	18.40	18.80	18.30	18.50
894	NYSE	ARES	Wed, Nov 15, 2017	18.70	19.00	18.70	18.39
893	NYSE	ARES	Tue, Nov 14, 2017	19.10	19.10	18.70	18.95
892	NYSE	ARES	Mon, Nov 13, 2017	19.00	19.05	18.60	19.05
891	NYSE	ARES	Fri, Nov 10, 2017	18.90	19.00	18.65	18.80
890	NYSE	ARES	Thu, Nov 9, 2017	18.95	18.95	18.65	18.95
889	NYSE	ARES	Wed, Nov 8, 2017	18.95	18.95	18.70	18.85
888	NYSE	ARES	Tue, Nov 7, 2017	18.75	19.00	18.55	18.80
887	NYSE	ARES	Mon, Nov 6, 2017	18.65	18.95	18.64	18.80
886	NYSE	ARES	Fri, Nov 3, 2017	19.00	19.00	18.55	18.75
885	NYSE	ARES	Thu, Nov 2, 2017	18.40	18.80	18.34	18.60
884	NYSE	ARES	Wed, Nov 1, 2017	18.40	18.55	18.20	18.50
883	NYSE	ARES	Tue, Oct 31, 2017	18.45	18.50	18.30	18.35
882	NYSE	ARES	Mon, Oct 30, 2017	18.60	18.60	18.25	18.55
881	NYSE	ARES	Fri, Oct 27, 2017	18.55	18.65	18.45	18.60
880	NYSE	ARES	Thu, Oct 26, 2017	18.60	18.75	18.35	18.55
879	NYSE	ARES	Wed, Oct 25, 2017	18.75	18.75	18.25	18.57
878	NYSE	ARES	Tue, Oct 24, 2017	18.65	18.75	18.55	18.70
877	NYSE	ARES	Mon, Oct 23, 2017	18.55	18.75	18.30	18.65
876	NYSE	ARES	Fri, Oct 20, 2017	18.30	18.65	18.27	18.55
875	NYSE	ARES	Thu, Oct 19, 2017	18.40	18.40	18.15	18.25
874	NYSE	ARES	Wed, Oct 18, 2017	18.60	18.66	18.25	18.30
873	NYSE	ARES	Tue, Oct 17, 2017	18.65	18.70	18.25	18.70
872	NYSE	ARES	Mon, Oct 16, 2017	18.60	18.75	18.30	18.65
871	NYSE	ARES	Fri, Oct 13, 2017	18.55	18.60	18.26	18.40
870	NYSE	ARES	Thu, Oct 12, 2017	18.35	18.35	18.10	18.25
869	NYSE	ARES	Wed, Oct 11, 2017	18.50	18.56	18.35	18.40
868	NYSE	ARES	Tue, Oct 10, 2017	18.85	18.85	18.54	18.60
867	NYSE	ARES	Mon, Oct 9, 2017	18.75	18.85	18.50	18.70
866	NYSE	ARES	Fri, Oct 6, 2017	18.90	19.00	18.65	18.75
865	NYSE	ARES	Thu, Oct 5, 2017	18.90	19.00	18.80	18.95
864	NYSE	ARES	Wed, Oct 4, 2017	18.90	18.95	18.80	18.90
863	NYSE	ARES	Tue, Oct 3, 2017	18.90	18.90	18.65	18.85
862	NYSE	ARES	Mon, Oct 2, 2017	18.55	18.85	18.50	18.75
861	NYSE	ARES	Fri, Sep 29, 2017	18.30	18.65	18.10	18.65
860	NYSE	ARES	Thu, Sep 28, 2017	18.70	18.70	18.25	18.40
859	NYSE	ARES	Wed, Sep 27, 2017	18.40	18.66	18.40	18.50
858	NYSE	ARES	Tue, Sep 26, 2017	18.80	18.80	18.50	18.55
857	NYSE	ARES	Mon, Sep 25, 2017	18.60	18.78	18.27	18.75
856	NYSE	ARES	Fri, Sep 22, 2017	18.40	18.65	18.30	18.60
855	NYSE	ARES	Thu, Sep 21, 2017	18.26	18.45	18.15	18.25
854	NYSE	ARES	Wed, Sep 20, 2017	18.25	18.50	18.25	18.35
853	NYSE	ARES	Tue, Sep 19, 2017	18.35	18.50	18.30	18.30
852	NYSE	ARES	Mon, Sep 18, 2017	18.25	18.45	18.20	18.40
851	NYSE	ARES	Fri, Sep 15, 2017	18.10	18.30	18.10	18.30
850	NYSE	ARES	Thu, Sep 14, 2017	18.20	18.30	18.00	18.05
849	NYSE	ARES	Wed, Sep 13, 2017	18.20	18.25	18.00	18.15
848	NYSE	ARES	Tue, Sep 12, 2017	17.95	18.24	17.90	18.24
847	NYSE	ARES	Mon, Sep 11, 2017	17.85	18.05	17.70	18.00
846	NYSE	ARES	Fri, Sep 8, 2017	17.80	17.90	17.70	17.80
845	NYSE	ARES	Thu, Sep 7, 2017	17.75	18.00	17.70	17.80
844	NYSE	ARES	Wed, Sep 6, 2017	18.00	18.00	17.65	17.85
843	NYSE	ARES	Tue, Sep 5, 2017	18.25	18.30	17.80	17.90
842	NYSE	ARES	Fri, Sep 1, 2017	18.25	18.30	18.10	18.20
841	NYSE	ARES	Thu, Aug 31, 2017	18.20	18.30	18.00	18.15
840	NYSE	ARES	Wed, Aug 30, 2017	18.20	18.25	17.95	18.15
839	NYSE	ARES	Tue, Aug 29, 2017	18.10	18.27	18.07	18.15
838	NYSE	ARES	Mon, Aug 28, 2017	18.10	18.30	18.00	18.20
837	NYSE	ARES	Fri, Aug 25, 2017	18.05	18.37	18.00	18.05
836	NYSE	ARES	Thu, Aug 24, 2017	17.98	18.00	17.83	17.95
835	NYSE	ARES	Wed, Aug 23, 2017	17.90	18.00	17.75	17.95
834	NYSE	ARES	Tue, Aug 22, 2017	17.70	17.95	17.63	17.85
833	NYSE	ARES	Mon, Aug 21, 2017	17.80	17.80	17.55	17.75
832	NYSE	ARES	Fri, Aug 18, 2017	17.75	17.80	17.40	17.70
831	NYSE	ARES	Thu, Aug 17, 2017	17.90	17.90	17.50	17.75
830	NYSE	ARES	Wed, Aug 16, 2017	17.75	18.00	17.75	17.90
829	NYSE	ARES	Tue, Aug 15, 2017	18.20	18.20	17.85	17.69
828	NYSE	ARES	Mon, Aug 14, 2017	18.10	18.35	18.10	18.10
827	NYSE	ARES	Fri, Aug 11, 2017	17.90	18.00	17.65	17.90
826	NYSE	ARES	Thu, Aug 10, 2017	18.25	18.45	17.84	18.00
825	NYSE	ARES	Wed, Aug 9, 2017	18.15	18.45	17.80	18.25
824	NYSE	ARES	Tue, Aug 8, 2017	18.20	18.45	18.10	18.15
823	NYSE	ARES	Mon, Aug 7, 2017	18.20	18.45	18.15	18.20
822	NYSE	ARES	Fri, Aug 4, 2017	18.50	18.55	18.15	18.20
821	NYSE	ARES	Thu, Aug 3, 2017	18.20	18.40	17.80	18.25
820	NYSE	ARES	Wed, Aug 2, 2017	18.20	18.45	18.10	18.25
819	NYSE	ARES	Tue, Aug 1, 2017	18.45	18.60	18.30	18.45
818	NYSE	ARES	Mon, Jul 31, 2017	18.55	18.57	18.25	18.50
817	NYSE	ARES	Fri, Jul 28, 2017	18.50	18.70	18.10	18.45
816	NYSE	ARES	Thu, Jul 27, 2017	18.70	18.82	18.20	18.50
815	NYSE	ARES	Wed, Jul 26, 2017	18.45	18.60	18.45	18.60
814	NYSE	ARES	Tue, Jul 25, 2017	18.70	18.70	18.35	18.45
813	NYSE	ARES	Mon, Jul 24, 2017	18.65	18.70	18.40	18.60
812	NYSE	ARES	Fri, Jul 21, 2017	18.65	18.85	18.40	18.75
811	NYSE	ARES	Thu, Jul 20, 2017	18.55	18.80	18.50	18.70
810	NYSE	ARES	Wed, Jul 19, 2017	18.50	18.80	18.50	18.55
809	NYSE	ARES	Tue, Jul 18, 2017	18.35	18.50	18.30	18.50
808	NYSE	ARES	Mon, Jul 17, 2017	18.25	18.65	17.98	18.35
807	NYSE	ARES	Fri, Jul 14, 2017	18.15	18.30	18.03	18.25
806	NYSE	ARES	Thu, Jul 13, 2017	18.30	18.30	18.10	18.20
805	NYSE	ARES	Wed, Jul 12, 2017	18.20	18.35	18.03	18.30
804	NYSE	ARES	Tue, Jul 11, 2017	18.05	18.20	17.95	18.05
803	NYSE	ARES	Mon, Jul 10, 2017	18.00	18.20	18.00	18.05
802	NYSE	ARES	Fri, Jul 7, 2017	18.15	18.20	17.95	18.05
801	NYSE	ARES	Thu, Jul 6, 2017	18.15	18.20	18.00	18.05
800	NYSE	ARES	Wed, Jul 5, 2017	18.30	18.30	18.10	18.20
799	NYSE	ARES	Mon, Jul 3, 2017	18.15	18.35	17.90	18.30
798	NYSE	ARES	Fri, Jun 30, 2017	18.20	18.20	17.80	18.00
797	NYSE	ARES	Thu, Jun 29, 2017	17.80	18.00	17.63	17.90
796	NYSE	ARES	Wed, Jun 28, 2017	17.90	18.15	17.75	18.08
795	NYSE	ARES	Tue, Jun 27, 2017	18.00	18.10	17.85	17.95
794	NYSE	ARES	Mon, Jun 26, 2017	17.90	18.03	17.73	18.00
793	NYSE	ARES	Fri, Jun 23, 2017	17.45	17.95	17.40	17.85
792	NYSE	ARES	Thu, Jun 22, 2017	17.45	17.80	17.45	17.50
791	NYSE	ARES	Wed, Jun 21, 2017	17.65	17.83	17.50	17.55
790	NYSE	ARES	Tue, Jun 20, 2017	17.85	17.85	17.50	17.65
789	NYSE	ARES	Mon, Jun 19, 2017	18.15	18.15	17.80	17.90
788	NYSE	ARES	Fri, Jun 16, 2017	17.75	17.95	17.25	17.90
787	NYSE	ARES	Thu, Jun 15, 2017	17.65	17.84	17.65	17.70
786	NYSE	ARES	Wed, Jun 14, 2017	18.00	18.00	17.55	17.85
785	NYSE	ARES	Tue, Jun 13, 2017	18.10	18.20	17.75	18.00
784	NYSE	ARES	Mon, Jun 12, 2017	17.71	18.30	17.71	18.00
783	NYSE	ARES	Fri, Jun 9, 2017	18.25	18.35	18.05	18.20
782	NYSE	ARES	Thu, Jun 8, 2017	18.05	18.40	18.00	18.25
781	NYSE	ARES	Wed, Jun 7, 2017	18.15	18.35	17.88	18.10
780	NYSE	ARES	Tue, Jun 6, 2017	17.90	18.15	17.80	18.15
779	NYSE	ARES	Mon, Jun 5, 2017	17.90	18.15	17.76	17.95
778	NYSE	ARES	Fri, Jun 2, 2017	18.00	18.15	17.75	17.90
777	NYSE	ARES	Thu, Jun 1, 2017	18.00	18.10	17.70	18.05
776	NYSE	ARES	Wed, May 31, 2017	18.05	18.15	17.70	18.05
775	NYSE	ARES	Tue, May 30, 2017	18.20	18.50	18.13	18.20
774	NYSE	ARES	Fri, May 26, 2017	18.15	18.45	17.95	18.45
773	NYSE	ARES	Thu, May 25, 2017	18.60	18.60	18.00	18.30
772	NYSE	ARES	Wed, May 24, 2017	18.85	18.85	18.30	18.32
771	NYSE	ARES	Tue, May 23, 2017	18.80	18.80	18.48	18.51
770	NYSE	ARES	Mon, May 22, 2017	18.30	18.80	18.25	18.70
769	NYSE	ARES	Fri, May 19, 2017	18.40	18.45	18.20	18.35
768	NYSE	ARES	Thu, May 18, 2017	18.30	18.50	17.50	18.50
767	NYSE	ARES	Wed, May 17, 2017	18.80	18.80	17.95	18.15
766	NYSE	ARES	Tue, May 16, 2017	19.00	19.00	18.67	18.80
765	NYSE	ARES	Mon, May 15, 2017	18.90	19.30	18.80	18.95
764	NYSE	ARES	Fri, May 12, 2017	18.85	18.95	18.63	18.85
763	NYSE	ARES	Thu, May 11, 2017	18.75	18.95	18.46	18.85
762	NYSE	ARES	Wed, May 10, 2017	18.00	18.55	17.85	18.10
761	NYSE	ARES	Tue, May 9, 2017	18.75	18.82	18.25	18.30
760	NYSE	ARES	Mon, May 8, 2017	18.20	18.85	17.50	18.75
759	NYSE	ARES	Fri, May 5, 2017	18.05	18.95	17.90	18.95
758	NYSE	ARES	Thu, May 4, 2017	18.50	18.65	17.80	18.05
757	NYSE	ARES	Wed, May 3, 2017	19.20	19.28	18.65	18.65
756	NYSE	ARES	Tue, May 2, 2017	19.55	19.70	19.25	19.25
755	NYSE	ARES	Mon, May 1, 2017	19.65	19.80	19.50	19.60
754	NYSE	ARES	Fri, Apr 28, 2017	19.70	19.75	19.40	19.65
753	NYSE	ARES	Thu, Apr 27, 2017	19.20	19.75	19.10	19.70
752	NYSE	ARES	Wed, Apr 26, 2017	19.05	19.45	19.05	19.35
751	NYSE	ARES	Tue, Apr 25, 2017	19.35	19.40	19.05	19.20
750	NYSE	ARES	Mon, Apr 24, 2017	19.25	19.35	19.05	19.29
749	NYSE	ARES	Fri, Apr 21, 2017	19.25	19.25	19.00	19.20
748	NYSE	ARES	Thu, Apr 20, 2017	19.15	19.35	19.05	19.30
747	NYSE	ARES	Wed, Apr 19, 2017	19.15	19.25	19.05	19.17
746	NYSE	ARES	Tue, Apr 18, 2017	19.20	19.40	19.05	19.20
745	NYSE	ARES	Mon, Apr 17, 2017	19.35	19.40	18.90	19.20
744	NYSE	ARES	Thu, Apr 13, 2017	19.10	19.35	18.75	19.30
743	NYSE	ARES	Wed, Apr 12, 2017	19.45	19.45	18.85	19.25
742	NYSE	ARES	Tue, Apr 11, 2017	19.25	19.35	18.98	19.35
741	NYSE	ARES	Mon, Apr 10, 2017	19.35	19.40	19.07	19.15
740	NYSE	ARES	Fri, Apr 7, 2017	18.45	19.60	18.35	19.20
739	NYSE	ARES	Thu, Apr 6, 2017	18.75	18.94	18.35	18.55
738	NYSE	ARES	Wed, Apr 5, 2017	19.30	19.45	18.70	18.80
737	NYSE	ARES	Tue, Apr 4, 2017	18.70	19.25	18.70	19.20
736	NYSE	ARES	Mon, Apr 3, 2017	18.85	19.10	18.65	18.70
735	NYSE	ARES	Fri, Mar 31, 2017	18.60	19.03	18.50	18.95
734	NYSE	ARES	Thu, Mar 30, 2017	18.90	19.10	18.60	18.75
733	NYSE	ARES	Wed, Mar 29, 2017	18.65	19.10	18.45	18.95
732	NYSE	ARES	Tue, Mar 28, 2017	18.40	18.85	18.26	18.60
731	NYSE	ARES	Mon, Mar 27, 2017	18.55	18.65	18.25	18.25
730	NYSE	ARES	Fri, Mar 24, 2017	18.61	18.95	18.30	18.30
729	NYSE	ARES	Thu, Mar 23, 2017	18.35	18.60	18.15	18.35
728	NYSE	ARES	Wed, Mar 22, 2017	18.40	18.50	17.40	18.45
727	NYSE	ARES	Tue, Mar 21, 2017	18.85	19.05	18.30	18.36
726	NYSE	ARES	Mon, Mar 20, 2017	18.60	18.80	18.40	18.65
725	NYSE	ARES	Fri, Mar 17, 2017	18.45	18.70	18.40	18.55
724	NYSE	ARES	Thu, Mar 16, 2017	18.65	18.85	18.25	18.55
723	NYSE	ARES	Wed, Mar 15, 2017	19.00	19.00	18.25	18.75
722	NYSE	ARES	Tue, Mar 14, 2017	19.00	19.05	19.00	19.00
721	NYSE	ARES	Mon, Mar 13, 2017	19.00	19.15	19.00	19.05
720	NYSE	ARES	Fri, Mar 10, 2017	19.00	19.15	19.00	19.00
719	NYSE	ARES	Thu, Mar 9, 2017	18.75	19.20	18.75	19.00
718	NYSE	ARES	Wed, Mar 8, 2017	19.15	19.30	19.00	19.00
717	NYSE	ARES	Tue, Mar 7, 2017	19.50	19.65	19.45	19.17
716	NYSE	ARES	Mon, Mar 6, 2017	19.70	19.70	19.50	19.50
715	NYSE	ARES	Fri, Mar 3, 2017	19.75	19.90	19.60	19.75
714	NYSE	ARES	Thu, Mar 2, 2017	19.80	20.00	19.65	19.85
713	NYSE	ARES	Wed, Mar 1, 2017	21.95	22.35	21.75	22.00
712	NYSE	ARES	Tue, Feb 28, 2017	22.00	22.00	21.35	21.60
711	NYSE	ARES	Mon, Feb 27, 2017	23.25	23.25	20.55	21.80
710	NYSE	ARES	Fri, Feb 24, 2017	23.25	23.25	22.55	23.25
709	NYSE	ARES	Thu, Feb 23, 2017	22.65	23.25	22.35	23.05
708	NYSE	ARES	Wed, Feb 22, 2017	21.85	22.50	21.70	22.30
707	NYSE	ARES	Tue, Feb 21, 2017	21.15	21.85	21.08	21.75
706	NYSE	ARES	Fri, Feb 17, 2017	21.00	21.15	20.85	21.05
705	NYSE	ARES	Thu, Feb 16, 2017	21.13	21.20	20.90	21.04
704	NYSE	ARES	Wed, Feb 15, 2017	21.48	21.70	21.10	21.14
703	NYSE	ARES	Tue, Feb 14, 2017	20.80	21.05	20.80	20.90
702	NYSE	ARES	Mon, Feb 13, 2017	20.90	21.50	20.89	21.00
701	NYSE	ARES	Fri, Feb 10, 2017	19.75	20.85	19.75	20.80
700	NYSE	ARES	Thu, Feb 9, 2017	19.40	19.85	19.05	19.85
699	NYSE	ARES	Wed, Feb 8, 2017	18.80	19.40	18.65	19.30
698	NYSE	ARES	Tue, Feb 7, 2017	19.80	19.85	18.50	18.95
697	NYSE	ARES	Mon, Feb 6, 2017	19.35	19.80	19.35	19.60
696	NYSE	ARES	Fri, Feb 3, 2017	19.50	19.60	19.15	19.55
695	NYSE	ARES	Thu, Feb 2, 2017	19.75	20.00	19.55	19.60
694	NYSE	ARES	Wed, Feb 1, 2017	19.80	20.20	19.35	19.85
693	NYSE	ARES	Tue, Jan 31, 2017	19.35	19.95	19.25	19.65
692	NYSE	ARES	Mon, Jan 30, 2017	19.70	19.70	19.30	19.45
691	NYSE	ARES	Fri, Jan 27, 2017	19.75	19.90	19.65	19.70
690	NYSE	ARES	Thu, Jan 26, 2017	20.00	20.00	19.68	19.75
689	NYSE	ARES	Wed, Jan 25, 2017	20.15	20.38	19.65	19.85
688	NYSE	ARES	Tue, Jan 24, 2017	20.95	20.95	20.20	20.20
687	NYSE	ARES	Mon, Jan 23, 2017	20.25	20.95	20.00	20.90
686	NYSE	ARES	Fri, Jan 20, 2017	20.05	20.95	20.00	20.30
685	NYSE	ARES	Thu, Jan 19, 2017	18.15	20.10	18.15	19.90
684	NYSE	ARES	Wed, Jan 18, 2017	17.15	18.10	17.15	18.00
683	NYSE	ARES	Tue, Jan 17, 2017	17.75	17.85	17.20	17.20
682	NYSE	ARES	Fri, Jan 13, 2017	17.60	17.80	17.55	17.55
681	NYSE	ARES	Thu, Jan 12, 2017	18.05	18.05	17.60	17.65
680	NYSE	ARES	Wed, Jan 11, 2017	17.90	18.02	17.75	17.75
679	NYSE	ARES	Tue, Jan 10, 2017	17.85	18.10	17.85	17.90
678	NYSE	ARES	Mon, Jan 9, 2017	19.00	19.00	18.00	18.05
677	NYSE	ARES	Fri, Jan 6, 2017	18.95	19.50	18.95	19.05
676	NYSE	ARES	Thu, Jan 5, 2017	18.95	19.15	18.85	18.95
675	NYSE	ARES	Wed, Jan 4, 2017	18.70	19.20	18.50	18.95
674	NYSE	ARES	Tue, Jan 3, 2017	19.05	19.15	18.60	18.65
673	NYSE	ARES	Fri, Dec 30, 2016	17.95	19.20	17.64	19.20
672	NYSE	ARES	Thu, Dec 29, 2016	17.85	18.08	17.60	17.85
671	NYSE	ARES	Wed, Dec 28, 2016	18.11	18.11	17.70	17.85
670	NYSE	ARES	Tue, Dec 27, 2016	18.35	18.35	17.92	18.10
669	NYSE	ARES	Fri, Dec 23, 2016	18.15	18.45	17.95	18.45
668	NYSE	ARES	Thu, Dec 22, 2016	17.25	18.25	17.15	18.18
667	NYSE	ARES	Wed, Dec 21, 2016	16.60	17.25	16.55	17.00
666	NYSE	ARES	Tue, Dec 20, 2016	16.20	16.53	16.20	16.50
665	NYSE	ARES	Mon, Dec 19, 2016	16.05	16.25	15.85	16.22
664	NYSE	ARES	Fri, Dec 16, 2016	15.95	16.16	15.95	16.10
663	NYSE	ARES	Thu, Dec 15, 2016	16.20	16.20	15.75	15.75
662	NYSE	ARES	Wed, Dec 14, 2016	16.30	16.55	16.10	16.25
661	NYSE	ARES	Tue, Dec 13, 2016	16.95	17.00	15.95	16.00
660	NYSE	ARES	Mon, Dec 12, 2016	16.95	17.20	16.89	16.95
659	NYSE	ARES	Fri, Dec 9, 2016	17.35	17.35	16.65	16.80
658	NYSE	ARES	Thu, Dec 8, 2016	17.20	17.50	16.80	17.35
657	NYSE	ARES	Wed, Dec 7, 2016	16.90	17.15	16.60	17.05
656	NYSE	ARES	Tue, Dec 6, 2016	17.10	17.10	16.80	17.00
655	NYSE	ARES	Mon, Dec 5, 2016	16.95	17.13	16.68	17.00
654	NYSE	ARES	Fri, Dec 2, 2016	16.90	16.95	16.65	16.80
653	NYSE	ARES	Thu, Dec 1, 2016	17.00	17.30	16.85	17.05
652	NYSE	ARES	Wed, Nov 30, 2016	16.80	17.18	16.80	17.10
651	NYSE	ARES	Tue, Nov 29, 2016	16.90	17.15	16.60	16.85
650	NYSE	ARES	Mon, Nov 28, 2016	17.50	17.50	16.95	17.00
649	NYSE	ARES	Fri, Nov 25, 2016	17.80	17.95	17.47	17.47
648	NYSE	ARES	Wed, Nov 23, 2016	17.95	18.15	17.00	17.60
647	NYSE	ARES	Tue, Nov 22, 2016	18.05	18.20	18.00	18.10
646	NYSE	ARES	Mon, Nov 21, 2016	17.50	18.40	17.50	18.12
645	NYSE	ARES	Fri, Nov 18, 2016	16.68	18.10	16.50	17.50
644	NYSE	ARES	Thu, Nov 17, 2016	16.80	17.15	16.50	16.85
643	NYSE	ARES	Wed, Nov 16, 2016	16.75	16.75	16.40	16.35
642	NYSE	ARES	Tue, Nov 15, 2016	16.80	16.96	16.65	16.75
641	NYSE	ARES	Mon, Nov 14, 2016	16.75	16.95	16.75	16.90
640	NYSE	ARES	Fri, Nov 11, 2016	16.70	17.20	16.25	16.90
639	NYSE	ARES	Thu, Nov 10, 2016	15.35	17.25	15.35	16.85
638	NYSE	ARES	Wed, Nov 9, 2016	14.90	15.55	14.90	15.40
637	NYSE	ARES	Tue, Nov 8, 2016	15.15	15.50	15.00	15.35
636	NYSE	ARES	Mon, Nov 7, 2016	15.65	15.98	15.05	15.35
635	NYSE	ARES	Fri, Nov 4, 2016	15.60	15.95	15.05	15.50
634	NYSE	ARES	Thu, Nov 3, 2016	15.25	15.73	15.00	15.70
633	NYSE	ARES	Wed, Nov 2, 2016	16.30	16.30	14.75	15.15
632	NYSE	ARES	Tue, Nov 1, 2016	16.70	16.84	16.10	16.15
631	NYSE	ARES	Mon, Oct 31, 2016	17.00	17.07	16.20	16.75
630	NYSE	ARES	Fri, Oct 28, 2016	17.15	17.20	16.75	17.00
629	NYSE	ARES	Thu, Oct 27, 2016	16.85	17.30	16.50	17.20
628	NYSE	ARES	Wed, Oct 26, 2016	16.90	17.45	16.75	16.75
627	NYSE	ARES	Tue, Oct 25, 2016	16.95	17.30	16.85	17.15
626	NYSE	ARES	Mon, Oct 24, 2016	17.15	17.30	16.35	17.02
625	NYSE	ARES	Fri, Oct 21, 2016	16.95	17.40	16.90	17.10
624	NYSE	ARES	Thu, Oct 20, 2016	17.35	17.52	16.80	17.10
623	NYSE	ARES	Wed, Oct 19, 2016	17.95	18.15	16.85	17.50
622	NYSE	ARES	Tue, Oct 18, 2016	17.90	18.00	17.55	17.90
621	NYSE	ARES	Mon, Oct 17, 2016	18.25	18.25	17.50	17.65
620	NYSE	ARES	Fri, Oct 14, 2016	18.95	18.95	18.00	18.00
619	NYSE	ARES	Thu, Oct 13, 2016	18.67	18.95	18.08	18.95
618	NYSE	ARES	Wed, Oct 12, 2016	18.65	18.82	18.22	18.65
617	NYSE	ARES	Tue, Oct 11, 2016	18.51	19.04	18.09	18.55
616	NYSE	ARES	Mon, Oct 10, 2016	18.35	18.55	18.17	18.55
615	NYSE	ARES	Fri, Oct 7, 2016	18.85	19.00	17.91	18.36
614	NYSE	ARES	Thu, Oct 6, 2016	18.34	19.08	18.06	18.99
613	NYSE	ARES	Wed, Oct 5, 2016	18.07	18.52	18.05	18.52
612	NYSE	ARES	Tue, Oct 4, 2016	18.10	18.36	17.82	18.06
611	NYSE	ARES	Mon, Oct 3, 2016	17.50	18.20	17.24	18.02
610	NYSE	ARES	Fri, Sep 30, 2016	18.55	18.92	17.38	17.41
609	NYSE	ARES	Thu, Sep 29, 2016	18.90	19.54	18.06	18.65
608	NYSE	ARES	Wed, Sep 28, 2016	18.70	18.98	18.45	18.95
607	NYSE	ARES	Tue, Sep 27, 2016	18.81	18.99	18.36	18.60
606	NYSE	ARES	Mon, Sep 26, 2016	18.50	18.87	18.50	18.87
605	NYSE	ARES	Fri, Sep 23, 2016	18.69	18.89	18.39	18.67
604	NYSE	ARES	Thu, Sep 22, 2016	18.42	18.79	18.36	18.60
603	NYSE	ARES	Wed, Sep 21, 2016	19.15	19.15	18.10	18.42
602	NYSE	ARES	Tue, Sep 20, 2016	19.05	19.20	18.78	19.20
601	NYSE	ARES	Mon, Sep 19, 2016	18.82	19.00	18.59	19.00
600	NYSE	ARES	Fri, Sep 16, 2016	18.48	18.82	18.48	18.82
599	NYSE	ARES	Thu, Sep 15, 2016	18.71	18.74	18.30	18.60
598	NYSE	ARES	Wed, Sep 14, 2016	18.61	18.87	18.25	18.53
597	NYSE	ARES	Tue, Sep 13, 2016	18.29	18.93	18.25	18.75
596	NYSE	ARES	Mon, Sep 12, 2016	18.20	18.52	18.00	18.52
595	NYSE	ARES	Fri, Sep 9, 2016	18.13	18.24	18.00	18.24
594	NYSE	ARES	Thu, Sep 8, 2016	18.06	18.40	17.85	18.32
593	NYSE	ARES	Wed, Sep 7, 2016	18.29	18.55	18.00	18.10
592	NYSE	ARES	Tue, Sep 6, 2016	18.00	18.49	17.99	18.25
591	NYSE	ARES	Fri, Sep 2, 2016	19.08	19.14	17.94	18.11
590	NYSE	ARES	Thu, Sep 1, 2016	18.16	18.99	18.16	18.92
589	NYSE	ARES	Wed, Aug 31, 2016	17.98	18.50	17.98	18.28
588	NYSE	ARES	Tue, Aug 30, 2016	17.60	18.00	17.59	18.00
587	NYSE	ARES	Mon, Aug 29, 2016	17.63	17.70	17.22	17.63
586	NYSE	ARES	Fri, Aug 26, 2016	17.52	17.60	17.47	17.49
585	NYSE	ARES	Thu, Aug 25, 2016	17.61	17.72	17.35	17.49
584	NYSE	ARES	Wed, Aug 24, 2016	17.53	17.73	17.33	17.55
583	NYSE	ARES	Tue, Aug 23, 2016	17.57	17.78	17.35	17.61
582	NYSE	ARES	Mon, Aug 22, 2016	17.26	17.72	17.11	17.62
581	NYSE	ARES	Fri, Aug 19, 2016	17.56	17.82	17.32	17.32
580	NYSE	ARES	Thu, Aug 18, 2016	18.00	18.00	17.63	17.57
579	NYSE	ARES	Wed, Aug 17, 2016	17.97	18.00	17.59	17.91
578	NYSE	ARES	Tue, Aug 16, 2016	17.77	18.00	17.52	17.96
577	NYSE	ARES	Mon, Aug 15, 2016	17.54	17.93	17.50	17.77
576	NYSE	ARES	Fri, Aug 12, 2016	17.14	17.92	16.91	17.34
575	NYSE	ARES	Thu, Aug 11, 2016	17.13	17.44	16.97	17.12
574	NYSE	ARES	Wed, Aug 10, 2016	16.75	17.20	16.75	17.04
573	NYSE	ARES	Tue, Aug 9, 2016	17.75	17.75	16.86	17.03
572	NYSE	ARES	Mon, Aug 8, 2016	17.39	17.61	17.13	17.13
571	NYSE	ARES	Fri, Aug 5, 2016	17.35	17.49	17.13	17.27
570	NYSE	ARES	Thu, Aug 4, 2016	17.12	17.40	17.02	17.18
569	NYSE	ARES	Wed, Aug 3, 2016	16.95	17.32	16.80	17.09
568	NYSE	ARES	Tue, Aug 2, 2016	17.25	17.36	16.68	16.86
567	NYSE	ARES	Mon, Aug 1, 2016	17.31	17.50	17.00	17.26
566	NYSE	ARES	Fri, Jul 29, 2016	17.30	17.41	17.25	17.35
565	NYSE	ARES	Thu, Jul 28, 2016	17.09	17.32	17.05	17.25
564	NYSE	ARES	Wed, Jul 27, 2016	17.35	17.49	17.10	17.20
563	NYSE	ARES	Tue, Jul 26, 2016	16.61	17.48	16.46	17.35
562	NYSE	ARES	Mon, Jul 25, 2016	16.20	17.40	16.01	16.60
561	NYSE	ARES	Fri, Jul 22, 2016	14.99	15.55	14.83	15.55
560	NYSE	ARES	Thu, Jul 21, 2016	14.79	15.00	14.61	14.96
559	NYSE	ARES	Wed, Jul 20, 2016	14.85	14.85	14.64	14.85
558	NYSE	ARES	Tue, Jul 19, 2016	15.18	15.18	14.80	14.90
557	NYSE	ARES	Mon, Jul 18, 2016	14.93	15.05	14.76	14.99
556	NYSE	ARES	Fri, Jul 15, 2016	14.88	15.17	14.66	15.00
555	NYSE	ARES	Thu, Jul 14, 2016	15.25	15.41	14.37	14.75
554	NYSE	ARES	Wed, Jul 13, 2016	15.06	15.38	14.85	15.22
553	NYSE	ARES	Tue, Jul 12, 2016	15.34	15.43	15.05	15.19
552	NYSE	ARES	Mon, Jul 11, 2016	15.26	15.48	15.16	15.42
551	NYSE	ARES	Fri, Jul 8, 2016	14.45	15.38	14.45	15.37
550	NYSE	ARES	Thu, Jul 7, 2016	14.39	14.81	14.20	14.77
549	NYSE	ARES	Wed, Jul 6, 2016	14.01	14.40	14.00	14.20
548	NYSE	ARES	Tue, Jul 5, 2016	14.00	14.35	13.81	14.12
547	NYSE	ARES	Fri, Jul 1, 2016	14.06	14.61	13.90	14.16
546	NYSE	ARES	Thu, Jun 30, 2016	13.69	14.18	13.25	14.09
545	NYSE	ARES	Wed, Jun 29, 2016	12.35	13.74	12.35	13.62
544	NYSE	ARES	Tue, Jun 28, 2016	12.36	12.68	12.08	12.25
543	NYSE	ARES	Mon, Jun 27, 2016	13.44	13.45	12.20	12.35
542	NYSE	ARES	Fri, Jun 24, 2016	13.33	13.59	13.25	13.44
541	NYSE	ARES	Thu, Jun 23, 2016	13.77	14.20	13.77	14.02
540	NYSE	ARES	Wed, Jun 22, 2016	13.94	13.98	13.61	13.70
539	NYSE	ARES	Tue, Jun 21, 2016	13.45	13.80	13.27	13.73
538	NYSE	ARES	Mon, Jun 20, 2016	13.41	13.51	13.21	13.29
537	NYSE	ARES	Fri, Jun 17, 2016	13.48	13.54	13.23	13.28
536	NYSE	ARES	Thu, Jun 16, 2016	13.40	13.64	13.20	13.31
535	NYSE	ARES	Wed, Jun 15, 2016	13.42	14.09	13.21	13.60
534	NYSE	ARES	Tue, Jun 14, 2016	13.69	13.86	13.26	13.38
533	NYSE	ARES	Mon, Jun 13, 2016	13.71	14.01	13.55	13.66
532	NYSE	ARES	Fri, Jun 10, 2016	13.56	14.03	13.40	13.91
531	NYSE	ARES	Thu, Jun 9, 2016	14.00	14.00	13.65	13.74
530	NYSE	ARES	Wed, Jun 8, 2016	14.20	14.76	13.90	13.97
529	NYSE	ARES	Tue, Jun 7, 2016	14.17	14.30	14.03	14.18
528	NYSE	ARES	Mon, Jun 6, 2016	14.00	14.28	14.00	14.26
527	NYSE	ARES	Fri, Jun 3, 2016	14.10	14.21	14.00	14.20
526	NYSE	ARES	Thu, Jun 2, 2016	14.09	14.41	14.09	14.21
525	NYSE	ARES	Wed, Jun 1, 2016	14.06	14.22	14.00	14.19
524	NYSE	ARES	Tue, May 31, 2016	14.21	14.42	14.10	14.10
523	NYSE	ARES	Fri, May 27, 2016	13.85	14.84	13.82	14.19
522	NYSE	ARES	Thu, May 26, 2016	14.21	14.33	13.87	13.87
521	NYSE	ARES	Wed, May 25, 2016	13.99	14.27	13.88	14.13
520	NYSE	ARES	Tue, May 24, 2016	14.18	14.20	13.71	13.93
519	NYSE	ARES	Mon, May 23, 2016	14.02	14.20	13.66	14.10
518	NYSE	ARES	Fri, May 20, 2016	13.77	14.22	13.67	14.07
517	NYSE	ARES	Thu, May 19, 2016	14.08	14.08	13.64	13.92
516	NYSE	ARES	Wed, May 18, 2016	13.56	14.16	13.39	14.00
515	NYSE	ARES	Tue, May 17, 2016	13.68	13.90	13.45	13.70
514	NYSE	ARES	Mon, May 16, 2016	13.72	13.81	13.34	13.50
513	NYSE	ARES	Fri, May 13, 2016	13.95	14.10	13.45	13.54
512	NYSE	ARES	Thu, May 12, 2016	14.00	14.18	13.90	13.90
511	NYSE	ARES	Wed, May 11, 2016	14.05	14.18	13.93	13.99
510	NYSE	ARES	Tue, May 10, 2016	14.06	14.20	14.03	14.14
509	NYSE	ARES	Mon, May 9, 2016	14.24	14.29	14.05	14.20
508	NYSE	ARES	Fri, May 6, 2016	14.16	14.20	14.01	14.15
507	NYSE	ARES	Thu, May 5, 2016	14.23	14.69	13.91	14.12
506	NYSE	ARES	Wed, May 4, 2016	14.57	14.84	14.05	14.21
505	NYSE	ARES	Tue, May 3, 2016	14.77	14.83	14.40	14.74
504	NYSE	ARES	Mon, May 2, 2016	14.63	14.92	14.46	14.92
503	NYSE	ARES	Fri, Apr 29, 2016	15.00	15.07	14.41	14.51
502	NYSE	ARES	Thu, Apr 28, 2016	15.39	15.74	14.95	15.06
501	NYSE	ARES	Wed, Apr 27, 2016	15.52	15.52	15.23	15.42
500	NYSE	ARES	Tue, Apr 26, 2016	15.43	15.60	15.41	15.54
499	NYSE	ARES	Mon, Apr 25, 2016	15.08	15.42	15.04	15.33
498	NYSE	ARES	Fri, Apr 22, 2016	15.22	15.96	15.00	15.03
497	NYSE	ARES	Thu, Apr 21, 2016	15.43	15.50	14.83	15.15
496	NYSE	ARES	Wed, Apr 20, 2016	15.35	15.57	15.26	15.50
495	NYSE	ARES	Tue, Apr 19, 2016	15.45	15.68	15.25	15.31
494	NYSE	ARES	Mon, Apr 18, 2016	15.00	15.49	14.92	15.44
493	NYSE	ARES	Fri, Apr 15, 2016	14.90	15.00	14.77	14.88
492	NYSE	ARES	Thu, Apr 14, 2016	14.71	14.85	14.66	14.79
491	NYSE	ARES	Wed, Apr 13, 2016	14.79	14.79	14.58	14.70
490	NYSE	ARES	Tue, Apr 12, 2016	14.72	14.85	14.55	14.82
489	NYSE	ARES	Mon, Apr 11, 2016	14.61	14.87	14.34	14.59
488	NYSE	ARES	Fri, Apr 8, 2016	14.56	14.67	14.52	14.66
487	NYSE	ARES	Thu, Apr 7, 2016	14.64	15.00	14.54	14.67
486	NYSE	ARES	Wed, Apr 6, 2016	15.01	15.15	14.52	14.52
485	NYSE	ARES	Tue, Apr 5, 2016	15.09	15.09	15.09	14.87
484	NYSE	ARES	Mon, Apr 4, 2016	15.30	15.50	14.99	15.09
483	NYSE	ARES	Fri, Apr 1, 2016	15.20	15.41	15.07	15.30
482	NYSE	ARES	Thu, Mar 31, 2016	15.15	15.26	15.02	15.40
481	NYSE	ARES	Wed, Mar 30, 2016	15.09	15.50	14.91	15.24
480	NYSE	ARES	Tue, Mar 29, 2016	14.29	15.15	14.08	15.08
479	NYSE	ARES	Mon, Mar 28, 2016	14.17	14.28	13.97	14.24
478	NYSE	ARES	Thu, Mar 24, 2016	13.65	14.38	13.44	14.14
477	NYSE	ARES	Wed, Mar 23, 2016	14.00	14.00	13.66	13.70
476	NYSE	ARES	Tue, Mar 22, 2016	13.98	14.30	13.83	14.07
475	NYSE	ARES	Mon, Mar 21, 2016	13.94	13.99	13.68	13.97
474	NYSE	ARES	Fri, Mar 18, 2016	13.97	14.00	13.72	13.86
473	NYSE	ARES	Thu, Mar 17, 2016	13.85	14.01	13.69	13.87
472	NYSE	ARES	Wed, Mar 16, 2016	13.86	14.24	13.76	13.76
471	NYSE	ARES	Tue, Mar 15, 2016	14.19	14.19	14.19	14.00
470	NYSE	ARES	Mon, Mar 14, 2016	13.72	13.90	13.60	13.79
469	NYSE	ARES	Fri, Mar 11, 2016	13.31	13.31	13.31	13.72
468	NYSE	ARES	Thu, Mar 10, 2016	13.00	13.00	13.00	13.31
467	NYSE	ARES	Wed, Mar 9, 2016	12.90	13.70	12.14	13.00
466	NYSE	ARES	Tue, Mar 8, 2016	12.71	12.86	11.97	12.27
465	NYSE	ARES	Mon, Mar 7, 2016	12.68	12.83	12.51	12.58
464	NYSE	ARES	Fri, Mar 4, 2016	12.45	12.89	12.27	12.71
463	NYSE	ARES	Thu, Mar 3, 2016	12.48	12.48	12.48	12.45
462	NYSE	ARES	Wed, Mar 2, 2016	12.25	12.61	12.12	12.48
461	NYSE	ARES	Tue, Mar 1, 2016	12.03	12.49	11.93	12.11
460	NYSE	ARES	Mon, Feb 29, 2016	12.20	12.23	11.74	11.90
459	NYSE	ARES	Fri, Feb 26, 2016	11.75	12.19	11.75	12.08
458	NYSE	ARES	Thu, Feb 25, 2016	11.50	11.67	11.39	11.62
457	NYSE	ARES	Wed, Feb 24, 2016	11.55	11.59	11.30	11.50
456	NYSE	ARES	Tue, Feb 23, 2016	11.68	11.77	11.34	11.47
455	NYSE	ARES	Mon, Feb 22, 2016	11.71	11.84	11.32	11.63
454	NYSE	ARES	Fri, Feb 19, 2016	11.90	11.90	11.59	11.59
453	NYSE	ARES	Thu, Feb 18, 2016	12.00	12.03	11.80	11.85
452	NYSE	ARES	Wed, Feb 17, 2016	12.00	12.05	11.81	11.96
451	NYSE	ARES	Tue, Feb 16, 2016	11.76	12.05	11.64	12.05
450	NYSE	ARES	Fri, Feb 12, 2016	10.98	11.68	10.96	11.68
449	NYSE	ARES	Thu, Feb 11, 2016	11.01	11.11	10.85	10.97
448	NYSE	ARES	Wed, Feb 10, 2016	11.03	11.52	10.76	10.93
447	NYSE	ARES	Tue, Feb 9, 2016	10.86	11.29	10.76	10.95
446	NYSE	ARES	Mon, Feb 8, 2016	11.04	11.07	10.87	11.07
445	NYSE	ARES	Fri, Feb 5, 2016	11.12	11.12	11.01	11.05
444	NYSE	ARES	Thu, Feb 4, 2016	11.10	11.21	11.09	11.14
443	NYSE	ARES	Wed, Feb 3, 2016	11.10	11.18	11.04	11.10
442	NYSE	ARES	Tue, Feb 2, 2016	11.26	11.26	10.88	11.09
441	NYSE	ARES	Mon, Feb 1, 2016	11.66	11.70	11.24	11.24
440	NYSE	ARES	Fri, Jan 29, 2016	11.77	12.08	11.68	11.76
439	NYSE	ARES	Thu, Jan 28, 2016	11.94	12.19	11.62	11.66
438	NYSE	ARES	Wed, Jan 27, 2016	11.73	12.08	11.73	11.93
437	NYSE	ARES	Tue, Jan 26, 2016	11.29	11.92	11.29	11.71
436	NYSE	ARES	Mon, Jan 25, 2016	11.58	11.60	11.23	11.35
435	NYSE	ARES	Fri, Jan 22, 2016	11.25	11.65	11.25	11.52
434	NYSE	ARES	Thu, Jan 21, 2016	11.41	11.66	11.06	11.11
433	NYSE	ARES	Wed, Jan 20, 2016	11.08	11.40	11.00	11.25
432	NYSE	ARES	Tue, Jan 19, 2016	11.00	11.24	11.00	11.21
431	NYSE	ARES	Fri, Jan 15, 2016	11.25	11.25	10.72	10.91
430	NYSE	ARES	Thu, Jan 14, 2016	11.44	11.50	11.09	11.25
429	NYSE	ARES	Wed, Jan 13, 2016	11.62	11.70	11.33	11.47
428	NYSE	ARES	Tue, Jan 12, 2016	11.88	11.92	11.27	11.47
427	NYSE	ARES	Mon, Jan 11, 2016	11.64	11.78	11.50	11.68
426	NYSE	ARES	Fri, Jan 8, 2016	11.88	11.98	11.57	11.72
425	NYSE	ARES	Thu, Jan 7, 2016	11.83	11.95	11.53	11.81
424	NYSE	ARES	Wed, Jan 6, 2016	12.55	12.68	11.91	11.98
423	NYSE	ARES	Tue, Jan 5, 2016	12.86	13.01	12.50	12.69
422	NYSE	ARES	Mon, Jan 4, 2016	12.73	12.89	12.52	12.81
421	NYSE	ARES	Thu, Dec 31, 2015	12.71	13.09	12.51	12.93
420	NYSE	ARES	Wed, Dec 30, 2015	12.67	13.00	12.67	12.91
419	NYSE	ARES	Tue, Dec 29, 2015	13.11	13.12	12.66	12.81
418	NYSE	ARES	Mon, Dec 28, 2015	12.95	13.17	12.86	13.00
417	NYSE	ARES	Thu, Dec 24, 2015	13.31	13.31	12.80	12.95
416	NYSE	ARES	Wed, Dec 23, 2015	13.07	13.51	13.07	13.34
415	NYSE	ARES	Tue, Dec 22, 2015	12.80	13.34	12.80	13.22
414	NYSE	ARES	Mon, Dec 21, 2015	12.67	12.92	12.67	12.87
413	NYSE	ARES	Fri, Dec 18, 2015	12.97	13.04	12.80	12.86
412	NYSE	ARES	Thu, Dec 17, 2015	12.73	13.03	12.73	12.96
411	NYSE	ARES	Wed, Dec 16, 2015	12.67	13.18	12.67	12.84
410	NYSE	ARES	Tue, Dec 15, 2015	12.46	12.82	12.33	12.66
409	NYSE	ARES	Mon, Dec 14, 2015	13.38	13.53	12.44	12.46
408	NYSE	ARES	Fri, Dec 11, 2015	13.85	13.85	13.54	13.55
407	NYSE	ARES	Thu, Dec 10, 2015	13.53	14.01	13.53	13.96
406	NYSE	ARES	Wed, Dec 9, 2015	13.84	14.22	13.50	13.50
405	NYSE	ARES	Tue, Dec 8, 2015	14.03	14.03	13.49	13.67
404	NYSE	ARES	Mon, Dec 7, 2015	13.85	13.92	13.51	13.62
403	NYSE	ARES	Fri, Dec 4, 2015	14.00	14.07	13.85	13.90
402	NYSE	ARES	Thu, Dec 3, 2015	14.15	14.36	13.98	13.98
401	NYSE	ARES	Wed, Dec 2, 2015	14.12	14.66	14.11	14.20
400	NYSE	ARES	Tue, Dec 1, 2015	14.06	14.25	14.05	14.10
399	NYSE	ARES	Mon, Nov 30, 2015	14.11	14.25	14.05	14.07
398	NYSE	ARES	Fri, Nov 27, 2015	14.19	14.19	14.05	14.11
397	NYSE	ARES	Wed, Nov 25, 2015	14.00	14.21	14.00	14.09
396	NYSE	ARES	Tue, Nov 24, 2015	13.99	14.16	13.82	13.97
395	NYSE	ARES	Mon, Nov 23, 2015	14.20	14.20	13.95	13.95
394	NYSE	ARES	Fri, Nov 20, 2015	13.94	14.20	13.82	14.00
393	NYSE	ARES	Thu, Nov 19, 2015	13.75	14.00	13.71	13.81
392	NYSE	ARES	Wed, Nov 18, 2015	14.11	14.16	13.56	13.73
391	NYSE	ARES	Tue, Nov 17, 2015	14.55	14.71	14.15	14.17
390	NYSE	ARES	Mon, Nov 16, 2015	14.66	14.75	14.28	14.46
389	NYSE	ARES	Fri, Nov 13, 2015	15.51	15.59	14.11	14.67
388	NYSE	ARES	Thu, Nov 12, 2015	16.13	16.13	15.45	15.61
387	NYSE	ARES	Wed, Nov 11, 2015	16.65	16.65	16.15	16.15
386	NYSE	ARES	Tue, Nov 10, 2015	16.39	16.65	15.50	16.17
385	NYSE	ARES	Mon, Nov 9, 2015	16.32	16.77	16.29	16.67
384	NYSE	ARES	Fri, Nov 6, 2015	16.02	16.46	16.02	16.32
383	NYSE	ARES	Thu, Nov 5, 2015	15.91	16.20	15.91	16.00
382	NYSE	ARES	Wed, Nov 4, 2015	16.34	16.47	15.91	15.91
381	NYSE	ARES	Tue, Nov 3, 2015	16.28	16.47	16.16	16.18
380	NYSE	ARES	Mon, Nov 2, 2015	16.11	16.46	16.11	16.17
379	NYSE	ARES	Fri, Oct 30, 2015	16.17	16.40	15.98	16.19
378	NYSE	ARES	Thu, Oct 29, 2015	16.08	16.22	15.94	16.06
377	NYSE	ARES	Wed, Oct 28, 2015	16.29	16.40	15.84	16.25
376	NYSE	ARES	Tue, Oct 27, 2015	15.83	16.39	15.83	16.14
375	NYSE	ARES	Mon, Oct 26, 2015	16.17	16.26	16.01	16.09
374	NYSE	ARES	Fri, Oct 23, 2015	16.08	16.40	16.05	16.29
373	NYSE	ARES	Thu, Oct 22, 2015	16.54	16.54	16.00	16.04
372	NYSE	ARES	Wed, Oct 21, 2015	16.78	16.78	16.38	16.53
371	NYSE	ARES	Tue, Oct 20, 2015	16.50	17.04	16.38	16.77
370	NYSE	ARES	Mon, Oct 19, 2015	16.90	16.95	16.57	16.76
369	NYSE	ARES	Fri, Oct 16, 2015	16.85	17.24	16.77	16.98
368	NYSE	ARES	Thu, Oct 15, 2015	16.64	16.84	16.44	16.70
367	NYSE	ARES	Wed, Oct 14, 2015	16.65	16.99	16.65	16.67
366	NYSE	ARES	Tue, Oct 13, 2015	17.19	17.19	16.77	16.93
365	NYSE	ARES	Mon, Oct 12, 2015	17.13	17.36	17.01	17.01
364	NYSE	ARES	Fri, Oct 9, 2015	17.24	17.47	17.14	17.18
363	NYSE	ARES	Thu, Oct 8, 2015	17.24	17.42	16.97	17.33
362	NYSE	ARES	Wed, Oct 7, 2015	17.21	17.34	17.21	17.34
361	NYSE	ARES	Tue, Oct 6, 2015	17.56	17.93	17.15	17.25
360	NYSE	ARES	Mon, Oct 5, 2015	17.05	18.16	17.05	17.56
359	NYSE	ARES	Fri, Oct 2, 2015	17.56	17.56	16.76	17.40
358	NYSE	ARES	Thu, Oct 1, 2015	17.75	18.15	17.39	17.72
357	NYSE	ARES	Wed, Sep 30, 2015	17.87	17.88	17.48	17.48
356	NYSE	ARES	Tue, Sep 29, 2015	18.33	18.37	17.25	17.97
355	NYSE	ARES	Mon, Sep 28, 2015	17.85	18.31	17.68	18.15
354	NYSE	ARES	Fri, Sep 25, 2015	18.63	19.07	17.75	17.90
353	NYSE	ARES	Thu, Sep 24, 2015	19.31	19.40	18.54	18.87
352	NYSE	ARES	Wed, Sep 23, 2015	18.48	19.46	18.30	19.46
351	NYSE	ARES	Tue, Sep 22, 2015	18.75	18.85	17.83	18.27
350	NYSE	ARES	Mon, Sep 21, 2015	18.75	19.00	18.50	18.88
349	NYSE	ARES	Fri, Sep 18, 2015	18.50	18.91	18.22	18.76
348	NYSE	ARES	Thu, Sep 17, 2015	17.99	18.47	17.82	18.25
347	NYSE	ARES	Wed, Sep 16, 2015	17.60	18.07	17.39	17.83
346	NYSE	ARES	Tue, Sep 15, 2015	17.35	17.75	17.00	17.70
345	NYSE	ARES	Mon, Sep 14, 2015	17.09	17.46	16.88	17.39
344	NYSE	ARES	Fri, Sep 11, 2015	16.85	17.37	16.68	17.32
343	NYSE	ARES	Thu, Sep 10, 2015	16.83	17.59	16.83	17.06
342	NYSE	ARES	Wed, Sep 9, 2015	17.11	17.30	16.71	17.03
341	NYSE	ARES	Tue, Sep 8, 2015	17.10	17.23	16.70	17.00
340	NYSE	ARES	Fri, Sep 4, 2015	16.97	17.17	16.83	17.09
339	NYSE	ARES	Thu, Sep 3, 2015	16.72	17.21	16.72	17.00
338	NYSE	ARES	Wed, Sep 2, 2015	16.94	17.13	16.70	16.96
337	NYSE	ARES	Tue, Sep 1, 2015	17.25	17.26	16.26	16.91
336	NYSE	ARES	Mon, Aug 31, 2015	17.40	17.44	17.12	17.25
335	NYSE	ARES	Fri, Aug 28, 2015	17.10	17.49	16.96	17.34
334	NYSE	ARES	Thu, Aug 27, 2015	16.70	17.17	16.22	16.74
333	NYSE	ARES	Wed, Aug 26, 2015	16.29	16.52	16.00	16.30
332	NYSE	ARES	Tue, Aug 25, 2015	17.61	17.61	16.18	16.28
331	NYSE	ARES	Mon, Aug 24, 2015	16.93	17.47	15.12	16.82
330	NYSE	ARES	Fri, Aug 21, 2015	17.00	17.35	16.48	17.35
329	NYSE	ARES	Thu, Aug 20, 2015	18.51	18.73	17.25	17.25
328	NYSE	ARES	Wed, Aug 19, 2015	18.63	18.75	18.36	18.44
327	NYSE	ARES	Tue, Aug 18, 2015	18.50	18.75	18.35	18.56
326	NYSE	ARES	Mon, Aug 17, 2015	18.72	18.80	18.42	18.50
325	NYSE	ARES	Fri, Aug 14, 2015	18.78	18.98	18.50	18.69
324	NYSE	ARES	Thu, Aug 13, 2015	18.88	19.13	18.42	18.79
323	NYSE	ARES	Wed, Aug 12, 2015	18.88	19.18	18.49	19.01
322	NYSE	ARES	Tue, Aug 11, 2015	18.55	19.15	18.35	19.07
321	NYSE	ARES	Mon, Aug 10, 2015	19.21	19.50	19.01	19.05
320	NYSE	ARES	Fri, Aug 7, 2015	19.02	19.20	18.66	19.04
319	NYSE	ARES	Thu, Aug 6, 2015	18.70	19.46	18.51	19.00
318	NYSE	ARES	Wed, Aug 5, 2015	19.10	19.10	18.54	18.60
317	NYSE	ARES	Tue, Aug 4, 2015	18.87	19.37	18.80	19.22
316	NYSE	ARES	Mon, Aug 3, 2015	19.07	19.07	18.37	18.71
315	NYSE	ARES	Fri, Jul 31, 2015	18.88	19.06	18.88	18.98
314	NYSE	ARES	Thu, Jul 30, 2015	19.32	19.48	18.89	19.03
313	NYSE	ARES	Wed, Jul 29, 2015	19.44	19.54	19.29	19.40
312	NYSE	ARES	Tue, Jul 28, 2015	19.50	19.57	19.32	19.48
311	NYSE	ARES	Mon, Jul 27, 2015	19.92	19.92	19.26	19.45
310	NYSE	ARES	Fri, Jul 24, 2015	20.00	20.00	19.60	19.94
309	NYSE	ARES	Thu, Jul 23, 2015	19.65	20.00	19.42	19.69
308	NYSE	ARES	Wed, Jul 22, 2015	19.96	20.08	19.47	19.54
307	NYSE	ARES	Tue, Jul 21, 2015	19.84	20.13	19.84	20.01
306	NYSE	ARES	Mon, Jul 20, 2015	19.10	19.95	19.10	19.95
305	NYSE	ARES	Fri, Jul 17, 2015	18.88	19.24	18.57	19.03
304	NYSE	ARES	Thu, Jul 16, 2015	18.62	19.10	18.53	18.94
303	NYSE	ARES	Wed, Jul 15, 2015	18.62	18.73	18.35	18.50
302	NYSE	ARES	Tue, Jul 14, 2015	18.62	18.82	18.35	18.54
301	NYSE	ARES	Mon, Jul 13, 2015	18.75	19.08	18.46	18.62
300	NYSE	ARES	Fri, Jul 10, 2015	18.50	18.81	18.37	18.56
299	NYSE	ARES	Thu, Jul 9, 2015	18.37	18.69	18.37	18.50
298	NYSE	ARES	Wed, Jul 8, 2015	18.50	18.79	18.35	18.36
297	NYSE	ARES	Tue, Jul 7, 2015	18.81	18.81	18.55	18.67
296	NYSE	ARES	Mon, Jul 6, 2015	19.17	19.17	18.78	19.00
295	NYSE	ARES	Thu, Jul 2, 2015	18.75	19.21	18.63	19.09
294	NYSE	ARES	Wed, Jul 1, 2015	18.69	19.05	18.46	18.72
293	NYSE	ARES	Tue, Jun 30, 2015	18.69	19.33	18.09	18.50
292	NYSE	ARES	Mon, Jun 29, 2015	18.52	18.81	18.27	18.54
291	NYSE	ARES	Fri, Jun 26, 2015	18.75	18.98	18.63	18.85
290	NYSE	ARES	Thu, Jun 25, 2015	19.17	19.41	18.49	18.78
289	NYSE	ARES	Wed, Jun 24, 2015	19.32	19.90	18.45	19.20
288	NYSE	ARES	Tue, Jun 23, 2015	19.80	19.80	19.36	19.51
287	NYSE	ARES	Mon, Jun 22, 2015	19.75	20.30	19.43	19.56
286	NYSE	ARES	Fri, Jun 19, 2015	20.03	20.20	19.59	19.95
285	NYSE	ARES	Thu, Jun 18, 2015	20.25	20.80	20.00	20.08
284	NYSE	ARES	Wed, Jun 17, 2015	20.59	20.59	19.93	20.05
283	NYSE	ARES	Tue, Jun 16, 2015	20.76	21.25	20.26	20.41
282	NYSE	ARES	Mon, Jun 15, 2015	20.39	21.84	20.33	20.65
281	NYSE	ARES	Fri, Jun 12, 2015	20.09	21.65	19.82	20.42
280	NYSE	ARES	Thu, Jun 11, 2015	19.19	20.88	19.19	20.21
279	NYSE	ARES	Wed, Jun 10, 2015	19.03	19.49	18.66	19.28
278	NYSE	ARES	Tue, Jun 9, 2015	18.96	19.18	18.82	18.99
277	NYSE	ARES	Mon, Jun 8, 2015	19.20	19.22	18.73	19.02
276	NYSE	ARES	Fri, Jun 5, 2015	19.13	19.63	18.95	19.12
275	NYSE	ARES	Thu, Jun 4, 2015	19.44	19.76	18.96	19.17
274	NYSE	ARES	Wed, Jun 3, 2015	19.25	19.40	19.13	19.40
273	NYSE	ARES	Tue, Jun 2, 2015	19.73	19.75	19.37	19.41
272	NYSE	ARES	Mon, Jun 1, 2015	19.55	19.97	19.37	19.75
271	NYSE	ARES	Fri, May 29, 2015	19.76	19.92	19.24	19.49
270	NYSE	ARES	Thu, May 28, 2015	19.55	19.98	19.30	19.94
269	NYSE	ARES	Wed, May 27, 2015	19.48	19.70	19.48	19.70
268	NYSE	ARES	Tue, May 26, 2015	19.67	19.67	19.22	19.58
267	NYSE	ARES	Fri, May 22, 2015	19.66	19.73	19.44	19.70
266	NYSE	ARES	Thu, May 21, 2015	19.58	19.85	19.37	19.84
265	NYSE	ARES	Wed, May 20, 2015	19.48	19.84	19.19	19.49
264	NYSE	ARES	Tue, May 19, 2015	19.45	19.48	19.11	19.47
263	NYSE	ARES	Mon, May 18, 2015	19.68	19.72	19.14	19.45
262	NYSE	ARES	Fri, May 15, 2015	19.70	19.87	19.64	19.68
261	NYSE	ARES	Thu, May 14, 2015	19.34	19.70	19.05	19.70
260	NYSE	ARES	Wed, May 13, 2015	19.00	19.31	18.91	19.27
259	NYSE	ARES	Tue, May 12, 2015	18.80	18.99	18.61	18.87
258	NYSE	ARES	Mon, May 11, 2015	18.84	19.00	18.77	19.00
257	NYSE	ARES	Fri, May 8, 2015	18.79	18.91	18.59	18.83
256	NYSE	ARES	Thu, May 7, 2015	18.62	18.79	18.38	18.74
255	NYSE	ARES	Wed, May 6, 2015	18.55	18.73	18.45	18.60
254	NYSE	ARES	Tue, May 5, 2015	18.46	18.72	18.42	18.60
253	NYSE	ARES	Mon, May 4, 2015	18.20	18.55	18.20	18.49
252	NYSE	ARES	Fri, May 1, 2015	18.14	18.36	17.96	18.01
251	NYSE	ARES	Thu, Apr 30, 2015	18.05	18.23	17.78	18.11
250	NYSE	ARES	Wed, Apr 29, 2015	17.89	18.30	17.89	18.22
249	NYSE	ARES	Tue, Apr 28, 2015	18.00	18.08	17.66	17.75
248	NYSE	ARES	Mon, Apr 27, 2015	18.66	18.70	17.80	17.86
247	NYSE	ARES	Fri, Apr 24, 2015	18.48	18.74	18.24	18.24
246	NYSE	ARES	Thu, Apr 23, 2015	17.61	18.59	17.58	18.43
245	NYSE	ARES	Wed, Apr 22, 2015	17.56	17.69	17.56	17.62
244	NYSE	ARES	Tue, Apr 21, 2015	17.52	17.73	17.40	17.67
243	NYSE	ARES	Mon, Apr 20, 2015	17.77	17.85	17.50	17.50
242	NYSE	ARES	Fri, Apr 17, 2015	17.86	17.86	17.66	17.66
241	NYSE	ARES	Thu, Apr 16, 2015	17.96	18.03	17.86	17.87
240	NYSE	ARES	Wed, Apr 15, 2015	17.72	17.96	17.58	17.82
239	NYSE	ARES	Tue, Apr 14, 2015	18.23	18.23	17.48	17.63
238	NYSE	ARES	Mon, Apr 13, 2015	18.00	18.15	17.96	18.15
237	NYSE	ARES	Fri, Apr 10, 2015	17.72	18.20	17.72	18.20
236	NYSE	ARES	Thu, Apr 9, 2015	17.75	17.89	17.41	17.72
235	NYSE	ARES	Wed, Apr 8, 2015	17.88	17.90	17.47	17.76
234	NYSE	ARES	Tue, Apr 7, 2015	17.97	18.02	17.77	17.91
233	NYSE	ARES	Mon, Apr 6, 2015	17.80	18.44	17.80	17.91
232	NYSE	ARES	Thu, Apr 2, 2015	18.03	18.25	17.84	18.06
231	NYSE	ARES	Wed, Apr 1, 2015	18.58	18.58	18.11	18.18
230	NYSE	ARES	Tue, Mar 31, 2015	18.37	18.78	18.25	18.54
229	NYSE	ARES	Mon, Mar 30, 2015	18.24	18.49	18.15	18.29
228	NYSE	ARES	Fri, Mar 27, 2015	18.04	18.20	18.04	18.12
227	NYSE	ARES	Thu, Mar 26, 2015	18.19	18.47	18.00	18.13
226	NYSE	ARES	Wed, Mar 25, 2015	18.30	18.69	18.04	18.17
225	NYSE	ARES	Tue, Mar 24, 2015	18.35	18.45	18.06	18.35
224	NYSE	ARES	Mon, Mar 23, 2015	18.24	18.43	18.10	18.35
223	NYSE	ARES	Fri, Mar 20, 2015	18.25	18.43	18.20	18.27
222	NYSE	ARES	Thu, Mar 19, 2015	18.72	18.87	18.05	18.10
221	NYSE	ARES	Wed, Mar 18, 2015	18.64	18.80	18.43	18.59
220	NYSE	ARES	Tue, Mar 17, 2015	18.11	18.65	18.10	18.55
219	NYSE	ARES	Mon, Mar 16, 2015	19.16	19.35	18.38	18.38
218	NYSE	ARES	Fri, Mar 13, 2015	19.20	19.49	19.00	19.13
217	NYSE	ARES	Thu, Mar 12, 2015	19.35	19.73	19.03	19.27
216	NYSE	ARES	Wed, Mar 11, 2015	20.04	20.14	19.49	19.38
215	NYSE	ARES	Tue, Mar 10, 2015	19.40	20.67	19.01	19.87
214	NYSE	ARES	Mon, Mar 9, 2015	19.53	19.85	19.34	19.60
213	NYSE	ARES	Fri, Mar 6, 2015	19.75	19.91	19.53	19.66
212	NYSE	ARES	Thu, Mar 5, 2015	20.25	20.44	19.55	20.03
211	NYSE	ARES	Wed, Mar 4, 2015	20.30	20.49	20.21	20.38
210	NYSE	ARES	Tue, Mar 3, 2015	20.62	20.76	20.10	20.32
209	NYSE	ARES	Mon, Mar 2, 2015	20.53	21.27	20.43	20.57
208	NYSE	ARES	Fri, Feb 27, 2015	19.94	20.48	19.86	20.30
207	NYSE	ARES	Thu, Feb 26, 2015	19.80	19.92	19.22	19.86
206	NYSE	ARES	Wed, Feb 25, 2015	19.65	19.83	19.58	19.77
205	NYSE	ARES	Tue, Feb 24, 2015	19.60	19.74	19.48	19.65
204	NYSE	ARES	Mon, Feb 23, 2015	19.60	19.68	19.37	19.60
203	NYSE	ARES	Fri, Feb 20, 2015	19.54	19.70	19.03	19.70
202	NYSE	ARES	Thu, Feb 19, 2015	19.30	19.71	19.25	19.54
201	NYSE	ARES	Wed, Feb 18, 2015	19.72	19.72	19.15	19.43
200	NYSE	ARES	Tue, Feb 17, 2015	19.31	19.86	19.07	19.69
199	NYSE	ARES	Fri, Feb 13, 2015	18.78	19.44	18.78	19.35
198	NYSE	ARES	Thu, Feb 12, 2015	18.57	18.79	18.57	18.69
197	NYSE	ARES	Wed, Feb 11, 2015	18.49	18.67	18.40	18.56
196	NYSE	ARES	Tue, Feb 10, 2015	18.51	18.64	18.42	18.54
195	NYSE	ARES	Mon, Feb 9, 2015	18.41	18.84	18.41	18.50
194	NYSE	ARES	Fri, Feb 6, 2015	18.53	18.71	18.15	18.35
193	NYSE	ARES	Thu, Feb 5, 2015	18.74	18.89	18.51	18.62
192	NYSE	ARES	Wed, Feb 4, 2015	19.01	19.19	18.81	18.89
191	NYSE	ARES	Tue, Feb 3, 2015	19.17	19.21	19.01	19.12
190	NYSE	ARES	Mon, Feb 2, 2015	19.28	19.38	18.62	19.03
189	NYSE	ARES	Fri, Jan 30, 2015	19.11	19.19	18.82	18.99
188	NYSE	ARES	Thu, Jan 29, 2015	19.50	19.50	19.07	19.18
187	NYSE	ARES	Wed, Jan 28, 2015	19.48	20.00	19.24	19.35
186	NYSE	ARES	Tue, Jan 27, 2015	19.69	19.73	19.07	19.51
185	NYSE	ARES	Mon, Jan 26, 2015	18.79	19.92	18.76	19.61
184	NYSE	ARES	Fri, Jan 23, 2015	18.22	18.87	18.22	18.75
183	NYSE	ARES	Thu, Jan 22, 2015	18.00	18.26	18.00	18.20
182	NYSE	ARES	Wed, Jan 21, 2015	18.10	18.14	17.99	18.12
181	NYSE	ARES	Tue, Jan 20, 2015	17.82	18.16	17.81	18.16
180	NYSE	ARES	Fri, Jan 16, 2015	17.58	17.87	17.43	17.87
179	NYSE	ARES	Thu, Jan 15, 2015	17.51	17.60	17.41	17.56
178	NYSE	ARES	Wed, Jan 14, 2015	17.47	17.47	17.31	17.35
177	NYSE	ARES	Tue, Jan 13, 2015	17.39	17.95	17.39	17.43
176	NYSE	ARES	Mon, Jan 12, 2015	17.93	17.99	17.38	17.45
175	NYSE	ARES	Fri, Jan 9, 2015	17.70	17.91	17.51	17.72
174	NYSE	ARES	Thu, Jan 8, 2015	16.88	17.65	16.88	17.56
173	NYSE	ARES	Wed, Jan 7, 2015	16.53	16.89	16.28	16.84
172	NYSE	ARES	Tue, Jan 6, 2015	16.67	16.72	15.88	16.53
171	NYSE	ARES	Mon, Jan 5, 2015	16.95	16.95	16.51	16.80
170	NYSE	ARES	Fri, Jan 2, 2015	17.13	17.13	16.50	16.79
169	NYSE	ARES	Wed, Dec 31, 2014	16.59	17.35	16.59	17.14
168	NYSE	ARES	Tue, Dec 30, 2014	16.59	16.85	16.51	16.66
167	NYSE	ARES	Mon, Dec 29, 2014	16.62	16.75	16.26	16.55
166	NYSE	ARES	Fri, Dec 26, 2014	16.50	16.60	16.50	16.55
165	NYSE	ARES	Wed, Dec 24, 2014	16.94	16.94	16.55	16.55
164	NYSE	ARES	Tue, Dec 23, 2014	17.49	17.65	17.04	17.15
163	NYSE	ARES	Mon, Dec 22, 2014	17.18	17.69	17.18	17.44
162	NYSE	ARES	Fri, Dec 19, 2014	17.40	17.40	17.00	17.22
161	NYSE	ARES	Thu, Dec 18, 2014	17.10	17.43	17.08	17.31
160	NYSE	ARES	Wed, Dec 17, 2014	16.69	16.87	16.56	16.86
159	NYSE	ARES	Tue, Dec 16, 2014	16.45	16.69	16.36	16.69
158	NYSE	ARES	Mon, Dec 15, 2014	16.39	16.66	16.25	16.65
157	NYSE	ARES	Fri, Dec 12, 2014	16.61	16.69	16.25	16.50
156	NYSE	ARES	Thu, Dec 11, 2014	16.70	16.86	16.61	16.79
155	NYSE	ARES	Wed, Dec 10, 2014	16.85	16.87	16.64	16.84
154	NYSE	ARES	Tue, Dec 9, 2014	16.79	16.83	16.61	16.83
153	NYSE	ARES	Mon, Dec 8, 2014	16.80	16.84	16.61	16.78
152	NYSE	ARES	Fri, Dec 5, 2014	16.46	16.88	16.40	16.84
151	NYSE	ARES	Thu, Dec 4, 2014	16.16	16.70	16.16	16.59
150	NYSE	ARES	Wed, Dec 3, 2014	16.15	16.30	16.12	16.17
149	NYSE	ARES	Tue, Dec 2, 2014	16.20	16.28	16.01	16.24
148	NYSE	ARES	Mon, Dec 1, 2014	16.23	16.39	16.07	16.26
147	NYSE	ARES	Fri, Nov 28, 2014	16.33	16.33	16.10	16.20
146	NYSE	ARES	Wed, Nov 26, 2014	16.44	16.44	16.15	16.22
145	NYSE	ARES	Tue, Nov 25, 2014	16.16	16.42	16.07	16.42
144	NYSE	ARES	Mon, Nov 24, 2014	16.11	16.55	16.11	16.16
143	NYSE	ARES	Fri, Nov 21, 2014	16.40	16.40	16.06	16.16
142	NYSE	ARES	Thu, Nov 20, 2014	16.03	16.32	16.00	16.23
141	NYSE	ARES	Wed, Nov 19, 2014	16.10	16.15	16.07	16.15
140	NYSE	ARES	Tue, Nov 18, 2014	16.48	16.58	16.09	16.10
139	NYSE	ARES	Mon, Nov 17, 2014	16.50	16.73	16.40	16.46
138	NYSE	ARES	Fri, Nov 14, 2014	16.75	16.96	16.51	16.61
137	NYSE	ARES	Thu, Nov 13, 2014	16.10	16.92	16.08	16.83
136	NYSE	ARES	Wed, Nov 12, 2014	15.64	16.11	15.61	16.08
135	NYSE	ARES	Tue, Nov 11, 2014	15.65	15.74	15.56	15.60
134	NYSE	ARES	Mon, Nov 10, 2014	15.69	15.84	15.53	15.60
133	NYSE	ARES	Fri, Nov 7, 2014	15.44	15.59	15.30	15.59
132	NYSE	ARES	Thu, Nov 6, 2014	15.80	15.80	15.42	15.46
131	NYSE	ARES	Wed, Nov 5, 2014	15.88	15.91	15.36	15.62
130	NYSE	ARES	Tue, Nov 4, 2014	16.05	16.05	15.71	15.79
129	NYSE	ARES	Mon, Nov 3, 2014	15.96	16.25	15.96	16.10
128	NYSE	ARES	Fri, Oct 31, 2014	16.15	16.22	15.71	15.88
127	NYSE	ARES	Thu, Oct 30, 2014	16.19	16.48	16.03	16.10
126	NYSE	ARES	Wed, Oct 29, 2014	16.40	16.40	16.10	16.12
125	NYSE	ARES	Tue, Oct 28, 2014	16.41	16.41	15.99	16.35
124	NYSE	ARES	Mon, Oct 27, 2014	16.29	16.45	16.05	16.43
123	NYSE	ARES	Fri, Oct 24, 2014	16.24	16.35	16.10	16.26
122	NYSE	ARES	Thu, Oct 23, 2014	16.60	16.60	16.10	16.28
121	NYSE	ARES	Wed, Oct 22, 2014	16.71	16.87	16.56	16.56
120	NYSE	ARES	Tue, Oct 21, 2014	16.70	16.98	16.69	16.78
119	NYSE	ARES	Mon, Oct 20, 2014	16.68	16.80	16.56	16.72
118	NYSE	ARES	Fri, Oct 17, 2014	16.83	16.92	16.51	16.78
117	NYSE	ARES	Thu, Oct 16, 2014	16.48	16.79	16.35	16.67
116	NYSE	ARES	Wed, Oct 15, 2014	16.33	16.66	16.18	16.58
115	NYSE	ARES	Tue, Oct 14, 2014	16.59	16.59	16.00	16.33
114	NYSE	ARES	Mon, Oct 13, 2014	16.74	16.77	16.10	16.41
113	NYSE	ARES	Fri, Oct 10, 2014	16.98	17.08	16.50	16.60
112	NYSE	ARES	Thu, Oct 9, 2014	17.45	17.45	16.91	17.09
111	NYSE	ARES	Wed, Oct 8, 2014	17.48	17.64	17.26	17.41
110	NYSE	ARES	Tue, Oct 7, 2014	17.73	17.73	17.36	17.49
109	NYSE	ARES	Mon, Oct 6, 2014	18.00	18.00	17.56	17.66
108	NYSE	ARES	Fri, Oct 3, 2014	17.35	17.80	17.35	17.57
107	NYSE	ARES	Thu, Oct 2, 2014	17.48	17.55	17.10	17.23
106	NYSE	ARES	Wed, Oct 1, 2014	17.42	17.42	17.07	17.32
105	NYSE	ARES	Tue, Sep 30, 2014	17.72	17.72	17.50	17.50
104	NYSE	ARES	Mon, Sep 29, 2014	17.68	18.00	17.68	17.71
103	NYSE	ARES	Fri, Sep 26, 2014	17.82	17.82	17.51	17.68
102	NYSE	ARES	Thu, Sep 25, 2014	17.79	17.89	17.51	17.76
101	NYSE	ARES	Wed, Sep 24, 2014	17.67	17.88	17.33	17.80
100	NYSE	ARES	Tue, Sep 23, 2014	17.53	17.89	17.38	17.66
99	NYSE	ARES	Mon, Sep 22, 2014	18.00	18.14	17.62	17.70
98	NYSE	ARES	Fri, Sep 19, 2014	17.70	17.95	17.70	17.94
97	NYSE	ARES	Thu, Sep 18, 2014	17.70	17.72	17.26	17.70
96	NYSE	ARES	Wed, Sep 17, 2014	17.60	17.76	17.31	17.70
95	NYSE	ARES	Tue, Sep 16, 2014	17.57	17.82	17.50	17.65
94	NYSE	ARES	Mon, Sep 15, 2014	17.82	17.90	17.63	17.78
93	NYSE	ARES	Fri, Sep 12, 2014	17.87	18.00	17.60	17.76
92	NYSE	ARES	Thu, Sep 11, 2014	17.86	18.08	17.64	17.90
91	NYSE	ARES	Wed, Sep 10, 2014	17.82	18.26	17.80	17.94
90	NYSE	ARES	Tue, Sep 9, 2014	17.99	18.14	17.65	17.75
89	NYSE	ARES	Mon, Sep 8, 2014	18.16	18.34	18.02	18.02
88	NYSE	ARES	Fri, Sep 5, 2014	17.63	18.19	17.63	18.09
87	NYSE	ARES	Thu, Sep 4, 2014	18.12	18.12	17.52	17.60
86	NYSE	ARES	Wed, Sep 3, 2014	18.20	18.20	17.77	18.08
85	NYSE	ARES	Tue, Sep 2, 2014	18.17	18.33	17.92	18.11
84	NYSE	ARES	Fri, Aug 29, 2014	17.78	17.94	17.50	17.88
83	NYSE	ARES	Thu, Aug 28, 2014	17.88	17.95	17.27	17.85
82	NYSE	ARES	Wed, Aug 27, 2014	18.04	18.04	17.53	17.97
81	NYSE	ARES	Tue, Aug 26, 2014	18.11	18.28	17.71	17.99
80	NYSE	ARES	Mon, Aug 25, 2014	18.10	18.45	17.75	18.05
79	NYSE	ARES	Fri, Aug 22, 2014	17.69	17.80	17.60	17.77
78	NYSE	ARES	Thu, Aug 21, 2014	17.70	17.81	17.51	17.76
77	NYSE	ARES	Wed, Aug 20, 2014	17.72	18.00	17.65	17.94
76	NYSE	ARES	Tue, Aug 19, 2014	17.75	17.92	17.59	17.80
75	NYSE	ARES	Mon, Aug 18, 2014	18.11	18.28	17.57	17.79
74	NYSE	ARES	Fri, Aug 15, 2014	18.38	18.45	18.00	18.06
73	NYSE	ARES	Thu, Aug 14, 2014	18.00	18.16	17.94	17.95
72	NYSE	ARES	Wed, Aug 13, 2014	17.99	18.30	17.99	18.19
71	NYSE	ARES	Tue, Aug 12, 2014	17.85	18.33	17.77	17.99
70	NYSE	ARES	Mon, Aug 11, 2014	17.69	18.10	17.59	17.95
69	NYSE	ARES	Fri, Aug 8, 2014	17.97	18.14	17.30	17.58
68	NYSE	ARES	Thu, Aug 7, 2014	17.92	18.28	17.79	17.79
67	NYSE	ARES	Wed, Aug 6, 2014	18.60	18.67	17.64	17.82
66	NYSE	ARES	Tue, Aug 5, 2014	18.75	19.00	18.68	18.69
65	NYSE	ARES	Mon, Aug 4, 2014	19.10	19.22	18.36	18.71
64	NYSE	ARES	Fri, Aug 1, 2014	19.40	19.61	19.20	19.20
63	NYSE	ARES	Thu, Jul 31, 2014	19.48	19.48	19.28	19.43
62	NYSE	ARES	Wed, Jul 30, 2014	19.83	19.85	19.50	19.56
61	NYSE	ARES	Tue, Jul 29, 2014	19.40	19.85	19.40	19.85
60	NYSE	ARES	Mon, Jul 28, 2014	19.72	20.05	19.43	19.43
59	NYSE	ARES	Fri, Jul 25, 2014	19.75	19.90	19.20	19.85
58	NYSE	ARES	Thu, Jul 24, 2014	19.68	20.48	19.53	19.85
57	NYSE	ARES	Wed, Jul 23, 2014	19.62	19.75	19.33	19.68
56	NYSE	ARES	Tue, Jul 22, 2014	19.21	19.68	19.21	19.62
55	NYSE	ARES	Mon, Jul 21, 2014	19.24	19.50	19.10	19.50
54	NYSE	ARES	Fri, Jul 18, 2014	19.00	19.37	19.00	19.19
53	NYSE	ARES	Thu, Jul 17, 2014	19.27	19.30	19.02	19.02
52	NYSE	ARES	Wed, Jul 16, 2014	19.20	19.30	18.91	19.08
51	NYSE	ARES	Tue, Jul 15, 2014	19.18	19.23	18.92	19.15
50	NYSE	ARES	Mon, Jul 14, 2014	18.92	19.15	18.91	19.15
49	NYSE	ARES	Fri, Jul 11, 2014	18.85	19.20	18.85	19.01
48	NYSE	ARES	Thu, Jul 10, 2014	19.01	19.19	18.71	19.19
47	NYSE	ARES	Wed, Jul 9, 2014	19.21	19.50	18.75	19.20
46	NYSE	ARES	Tue, Jul 8, 2014	18.86	19.25	18.57	19.25
45	NYSE	ARES	Mon, Jul 7, 2014	19.00	19.03	18.75	18.97
44	NYSE	ARES	Thu, Jul 3, 2014	18.89	19.00	18.65	18.95
43	NYSE	ARES	Wed, Jul 2, 2014	18.70	18.99	18.65	18.79
42	NYSE	ARES	Tue, Jul 1, 2014	18.86	19.09	18.75	18.85
41	NYSE	ARES	Mon, Jun 30, 2014	18.86	19.19	18.52	19.18
40	NYSE	ARES	Fri, Jun 27, 2014	18.70	18.86	18.46	18.86
39	NYSE	ARES	Thu, Jun 26, 2014	18.64	18.70	18.54	18.62
38	NYSE	ARES	Wed, Jun 25, 2014	18.63	18.75	18.50	18.67
37	NYSE	ARES	Tue, Jun 24, 2014	18.68	18.86	18.65	18.71
36	NYSE	ARES	Mon, Jun 23, 2014	18.65	18.85	18.51	18.79
35	NYSE	ARES	Fri, Jun 20, 2014	18.65	18.75	18.47	18.65
34	NYSE	ARES	Thu, Jun 19, 2014	18.36	18.77	18.36	18.65
33	NYSE	ARES	Wed, Jun 18, 2014	18.59	18.79	18.45	18.60
32	NYSE	ARES	Tue, Jun 17, 2014	18.60	18.77	18.20	18.45
31	NYSE	ARES	Mon, Jun 16, 2014	18.44	18.80	18.35	18.60
30	NYSE	ARES	Fri, Jun 13, 2014	18.59	18.90	18.35	18.36
29	NYSE	ARES	Thu, Jun 12, 2014	18.63	18.79	18.42	18.63
28	NYSE	ARES	Wed, Jun 11, 2014	18.96	18.96	18.49	18.76
27	NYSE	ARES	Tue, Jun 10, 2014	18.65	18.92	18.48	18.57
26	NYSE	ARES	Mon, Jun 9, 2014	18.40	18.70	18.24	18.70
25	NYSE	ARES	Fri, Jun 6, 2014	18.31	18.43	18.10	18.40
24	NYSE	ARES	Thu, Jun 5, 2014	18.88	18.98	18.07	18.42
23	NYSE	ARES	Wed, Jun 4, 2014	18.85	18.99	18.51	18.80
22	NYSE	ARES	Tue, Jun 3, 2014	18.81	18.99	18.70	18.71
21	NYSE	ARES	Mon, Jun 2, 2014	19.10	19.10	18.59	18.84
20	NYSE	ARES	Fri, May 30, 2014	18.85	19.10	18.60	19.00
19	NYSE	ARES	Thu, May 29, 2014	18.65	18.86	18.34	18.80
18	NYSE	ARES	Wed, May 28, 2014	18.45	18.75	18.31	18.69
17	NYSE	ARES	Tue, May 27, 2014	18.29	18.45	17.96	18.30
16	NYSE	ARES	Fri, May 23, 2014	18.10	18.17	17.76	18.17
15	NYSE	ARES	Thu, May 22, 2014	18.02	18.12	17.82	18.00
14	NYSE	ARES	Wed, May 21, 2014	17.90	18.12	17.69	17.90
13	NYSE	ARES	Tue, May 20, 2014	17.81	18.00	17.40	17.94
12	NYSE	ARES	Mon, May 19, 2014	17.74	18.20	17.60	17.84
11	NYSE	ARES	Fri, May 16, 2014	17.50	17.87	17.50	17.62
10	NYSE	ARES	Thu, May 15, 2014	17.05	17.94	17.00	17.54
9	NYSE	ARES	Wed, May 14, 2014	17.05	17.38	16.90	17.15
8	NYSE	ARES	Tue, May 13, 2014	17.21	17.34	16.68	17.20
7	NYSE	ARES	Mon, May 12, 2014	17.66	17.82	16.81	17.21
6	NYSE	ARES	Fri, May 9, 2014	17.76	17.87	17.40	17.59
5	NYSE	ARES	Thu, May 8, 2014	17.60	18.45	17.60	17.83
4	NYSE	ARES	Wed, May 7, 2014	18.47	18.53	17.36	17.73
3	NYSE	ARES	Tue, May 6, 2014	18.50	18.65	18.40	18.48
2	NYSE	ARES	Mon, May 5, 2014	18.44	19.10	18.30	18.60
1	NYSE	ARES	Fri, May 2, 2014	18.15	18.75	18.00	18.60
#	Exchange	Symbol	Date	Open	High	Low	Close

Ares Management Corp NYSE:ARES Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024