Advanced Drainage Systems, Inc. (WMS) stock
WMSNYSEPlastics Foam ProductsFiscal year ends March 31
Financials through Q1 FY2027, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 17/302% above fair value
$135.43−1.09 (-0.80%)
Close on Oct 30, 2026Market cap $10.21BP/E 23.4Yield 0.53%
Price history
Advanced Drainage Systems share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$135.43
-0.80% on the day
52-week range
$122.84 – $179.32
-24.5% from the high
Change over 52 weeks
-2.6%
From $139.09 on Oct 30, 2025
Average volume
718,097
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $130.33 | $138.50 | $128.78 | $135.43 | +3.86% | 3,143,573 |
| Oct 19, 2026 | $128.87 | $131.57 | $127.19 | $130.40 | +1.72% | 3,404,974 |
| Oct 12, 2026 | $124.93 | $131.03 | $122.84 | $128.20 | +1.92% | 4,098,113 |
| Oct 5, 2026 | $128.19 | $132.51 | $122.90 | $125.79 | -1.16% | 4,157,001 |
| Sep 28, 2026 | $131.57 | $133.09 | $124.61 | $127.27 | -4.40% | 2,990,967 |
| Sep 21, 2026 | $126.93 | $133.89 | $125.31 | $133.13 | +5.62% | 3,626,714 |
| Sep 14, 2026 | $125.10 | $131.10 | $124.75 | $126.05 | -1.43% | 5,340,075 |
| Sep 8, 2026 | $134.47 | $136.06 | $126.40 | $127.88 | -5.80% | 3,141,562 |
| Aug 31, 2026 | $135.70 | $138.17 | $130.22 | $135.76 | -0.90% | 3,239,872 |
| Aug 24, 2026 | $144.19 | $145.34 | $136.20 | $136.99 | -4.69% | 2,793,962 |
| Aug 17, 2026 | $149.93 | $150.35 | $141.48 | $143.73 | -4.76% | 2,480,477 |
| Aug 10, 2026 | $142.11 | $151.12 | $138.75 | $150.91 | +4.84% | 4,178,151 |
| Aug 3, 2026 | $140.23 | $156.82 | $140.23 | $143.95 | +3.95% | 4,693,979 |
| Jul 27, 2026 | $144.41 | $147.02 | $136.07 | $138.48 | -2.37% | 2,811,790 |
| Jul 20, 2026 | $147.87 | $148.76 | $138.50 | $141.84 | -3.87% | 2,978,560 |
| Jul 13, 2026 | $149.82 | $154.28 | $146.58 | $147.55 | -1.94% | 2,993,982 |
| Jul 6, 2026 | $153.30 | $153.34 | $142.36 | $150.47 | -1.12% | 3,143,791 |
| Jun 29, 2026 | $153.19 | $157.99 | $149.48 | $152.18 | -1.50% | 3,074,368 |
| Jun 22, 2026 | $144.91 | $155.92 | $136.33 | $154.50 | +5.02% | 5,272,599 |
| Jun 15, 2026 | $138.86 | $149.65 | $136.78 | $147.12 | +9.02% | 5,210,621 |
| Jun 8, 2026 | $132.10 | $136.98 | $129.30 | $134.95 | +3.69% | 4,975,737 |
| Jun 1, 2026 | $137.49 | $138.11 | $129.34 | $130.15 | -6.47% | 6,415,909 |
| May 26, 2026 | $134.72 | $143.64 | $134.05 | $139.16 | +4.63% | 3,304,277 |
| May 18, 2026 | $134.97 | $138.71 | $128.03 | $133.00 | -1.95% | 5,966,968 |
| May 11, 2026 | $143.08 | $144.33 | $134.45 | $135.64 | -5.28% | 3,715,851 |
| May 4, 2026 | $145.73 | $152.41 | $140.54 | $143.20 | -2.79% | 3,816,686 |
| Apr 27, 2026 | $151.89 | $154.34 | $145.12 | $147.31 | -3.07% | 2,877,251 |
| Apr 20, 2026 | $151.88 | $159.05 | $149.86 | $151.97 | -0.91% | 5,011,124 |
| Apr 13, 2026 | $144.70 | $156.99 | $143.90 | $153.37 | +4.21% | 6,654,212 |
| Apr 6, 2026 | $136.63 | $152.39 | $136.14 | $147.18 | +6.91% | 4,196,638 |
| Mar 30, 2026 | $134.47 | $141.18 | $130.63 | $137.67 | +3.75% | 3,506,204 |
| Mar 23, 2026 | $137.31 | $141.45 | $132.01 | $132.70 | +0.39% | 4,144,179 |
| Mar 16, 2026 | $140.53 | $142.68 | $130.60 | $132.19 | -3.70% | 4,957,608 |
| Mar 9, 2026 | $143.38 | $153.07 | $136.75 | $137.27 | -6.05% | 5,762,224 |
| Mar 2, 2026 | $167.80 | $169.58 | $141.53 | $146.11 | -14.73% | 4,408,610 |
| Feb 23, 2026 | $170.43 | $172.87 | $166.24 | $171.34 | +0.43% | 3,048,791 |
| Feb 17, 2026 | $169.68 | $176.49 | $167.40 | $170.61 | -0.22% | 2,310,546 |
| Feb 9, 2026 | $175.26 | $179.32 | $166.53 | $170.98 | -2.51% | 3,897,391 |
| Feb 2, 2026 | $152.49 | $178.41 | $151.41 | $175.38 | +15.35% | 5,926,077 |
| Jan 26, 2026 | $154.44 | $154.97 | $149.92 | $152.04 | -0.69% | 2,383,853 |
| Jan 20, 2026 | $156.52 | $160.85 | $152.43 | $153.09 | -3.90% | 2,311,309 |
| Jan 12, 2026 | $157.86 | $160.31 | $155.05 | $159.30 | +0.32% | 4,106,278 |
| Jan 5, 2026 | $149.37 | $159.84 | $146.70 | $158.79 | +6.12% | 3,834,246 |
| Dec 29, 2025 | $149.46 | $150.55 | $144.20 | $149.63 | 0.00% | 1,611,332 |
| Dec 22, 2025 | $148.54 | $150.87 | $147.01 | $149.63 | +0.75% | 1,109,777 |
| Dec 15, 2025 | $150.30 | $150.30 | $142.86 | $148.51 | -0.78% | 2,972,097 |
| Dec 8, 2025 | $148.56 | $153.66 | $144.67 | $149.67 | +0.50% | 2,840,813 |
| Dec 1, 2025 | $150.74 | $154.71 | $147.26 | $148.92 | -2.27% | 2,408,016 |
| Nov 24, 2025 | $145.52 | $155.39 | $145.13 | $152.38 | +3.84% | 2,119,503 |
| Nov 17, 2025 | $144.11 | $147.18 | $137.53 | $146.75 | +1.74% | 4,074,677 |
| Nov 10, 2025 | $150.71 | $152.71 | $143.81 | $144.24 | -2.55% | 3,622,670 |
| Nov 3, 2025 | $138.59 | $153.25 | $133.76 | $148.02 | +5.69% | 5,421,063 |
| Oct 27, 2025 | $143.78 | $145.48 | $137.83 | $140.05 | -2.37% | 3,396,173 |
| Oct 20, 2025 | $141.60 | $144.90 | $139.22 | $143.45 | +1.80% | 2,744,687 |
| Oct 13, 2025 | $136.48 | $143.55 | $132.93 | $140.91 | +5.12% | 2,679,334 |
| Oct 6, 2025 | $143.01 | $143.01 | $133.65 | $134.05 | -5.57% | 3,037,321 |
| Sep 29, 2025 | $138.84 | $143.78 | $135.47 | $141.95 | +3.32% | 3,087,418 |
| Sep 22, 2025 | $142.49 | $148.36 | $135.22 | $137.39 | -4.04% | 3,419,701 |
| Sep 15, 2025 | $142.03 | $146.94 | $139.78 | $143.17 | +1.19% | 4,307,475 |
| Sep 8, 2025 | $148.18 | $148.92 | $132.03 | $141.49 | -4.66% | 5,452,077 |
| Sep 2, 2025 | $141.29 | $148.83 | $139.51 | $148.41 | +3.08% | 2,973,846 |
| Aug 25, 2025 | $145.62 | $147.85 | $142.83 | $143.97 | -2.25% | 3,146,939 |
| Aug 18, 2025 | $139.11 | $148.98 | $137.50 | $147.29 | +6.08% | 5,711,138 |
| Aug 11, 2025 | $132.39 | $143.42 | $130.89 | $138.85 | +5.66% | 4,672,917 |
| Aug 4, 2025 | $114.00 | $135.76 | $112.67 | $131.41 | +15.52% | 5,858,554 |
| Jul 28, 2025 | $118.76 | $121.24 | $110.85 | $113.76 | -4.02% | 3,578,108 |
| Jul 21, 2025 | $113.32 | $118.85 | $110.80 | $118.53 | +6.07% | 2,289,295 |
| Jul 14, 2025 | $119.32 | $120.32 | $109.63 | $111.75 | -7.05% | 3,207,090 |
| Jul 7, 2025 | $118.27 | $124.48 | $114.84 | $120.23 | +1.20% | 3,133,214 |
| Jun 30, 2025 | $116.00 | $123.29 | $113.50 | $118.80 | +2.44% | 3,226,213 |
| Jun 23, 2025 | $113.29 | $119.11 | $112.63 | $115.97 | +1.43% | 4,301,749 |
| Jun 16, 2025 | $114.29 | $116.43 | $111.41 | $114.33 | +1.18% | 4,649,236 |
| Jun 9, 2025 | $116.39 | $119.55 | $111.52 | $113.00 | -1.63% | 3,544,603 |
| Jun 2, 2025 | $109.51 | $117.00 | $105.14 | $114.87 | +4.47% | 3,386,405 |
| May 27, 2025 | $111.78 | $111.82 | $107.96 | $109.96 | -0.03% | 2,817,822 |
| May 19, 2025 | $119.27 | $120.29 | $108.37 | $109.99 | -9.74% | 3,463,177 |
| May 12, 2025 | $120.00 | $125.51 | $104.69 | $121.86 | +5.74% | 6,143,322 |
| May 5, 2025 | $115.01 | $116.69 | $108.65 | $115.24 | -0.67% | 3,447,342 |
| Apr 28, 2025 | $111.06 | $117.02 | $110.45 | $116.02 | +4.12% | 2,523,101 |
| Apr 21, 2025 | $103.04 | $111.98 | $100.60 | $111.43 | +6.74% | 2,197,853 |
| Apr 14, 2025 | $107.68 | $107.68 | $102.12 | $104.39 | -1.18% | 1,518,150 |
| Apr 7, 2025 | $97.71 | $109.42 | $93.92 | $105.64 | +4.49% | 3,860,307 |
| Mar 31, 2025 | $106.78 | $110.08 | $95.39 | $101.10 | -6.57% | 3,638,945 |
| Mar 24, 2025 | $110.20 | $113.69 | $107.84 | $108.21 | -0.01% | 2,473,660 |
| Mar 17, 2025 | $108.76 | $112.95 | $106.17 | $108.22 | -0.61% | 3,789,277 |
| Mar 10, 2025 | $113.55 | $118.22 | $105.07 | $108.88 | -5.21% | 4,125,039 |
| Mar 3, 2025 | $112.84 | $115.35 | $101.90 | $114.87 | +3.12% | 3,535,397 |
| Feb 24, 2025 | $114.28 | $117.04 | $110.06 | $111.39 | -2.63% | 2,302,866 |
| Feb 18, 2025 | $127.34 | $128.71 | $114.11 | $114.40 | -9.87% | 2,727,156 |
| Feb 10, 2025 | $121.50 | $130.29 | $120.68 | $126.93 | +5.40% | 3,383,584 |
| Feb 3, 2025 | $118.51 | $122.43 | $112.21 | $120.43 | -0.40% | 5,011,155 |
| Jan 27, 2025 | $124.76 | $127.62 | $120.47 | $120.91 | -3.33% | 2,157,550 |
| Jan 21, 2025 | $126.86 | $128.86 | $123.07 | $125.08 | -0.33% | 2,044,552 |
| Jan 13, 2025 | $111.83 | $127.02 | $110.75 | $125.49 | +11.22% | 3,774,613 |
| Jan 6, 2025 | $116.58 | $119.07 | $112.01 | $112.83 | -2.29% | 2,147,314 |
| Dec 30, 2024 | $115.06 | $118.80 | $113.10 | $115.47 | -0.10% | 1,749,188 |
| Dec 23, 2024 | $114.82 | $118.07 | $113.88 | $115.58 | +0.37% | 1,681,563 |
| Dec 16, 2024 | $126.00 | $127.50 | $114.04 | $115.15 | -9.10% | 4,915,242 |
| Dec 9, 2024 | $130.30 | $131.70 | $125.44 | $126.68 | -2.46% | 2,937,190 |
| Dec 2, 2024 | $134.61 | $136.85 | $128.39 | $129.88 | -4.00% | 3,757,796 |
| Nov 25, 2024 | $133.27 | $137.78 | $130.35 | $135.29 | +2.61% | 2,297,510 |
| Nov 18, 2024 | $130.31 | $133.94 | $127.63 | $131.85 | +0.33% | 3,070,261 |
| Nov 11, 2024 | $136.45 | $137.66 | $128.16 | $131.42 | -3.48% | 4,815,723 |
| Nov 4, 2024 | $150.40 | $166.03 | $134.03 | $136.16 | -9.01% | 4,220,898 |
| Oct 28, 2024 | $151.79 | $156.26 | $147.22 | $149.64 | -0.29% | 1,552,601 |
| Oct 21, 2024 | $157.31 | $157.69 | $147.87 | $150.07 | -4.60% | 1,334,426 |
| Oct 14, 2024 | $154.05 | $159.77 | $152.57 | $157.31 | +2.81% | 1,723,015 |
| Oct 7, 2024 | $153.97 | $155.68 | $149.32 | $153.01 | -1.59% | 2,008,732 |
| Sep 30, 2024 | $159.18 | $159.36 | $152.78 | $155.48 | -3.00% | 2,126,917 |
| Sep 23, 2024 | $153.97 | $161.45 | $151.46 | $160.29 | +5.14% | 2,229,117 |
| Sep 16, 2024 | $148.16 | $156.38 | $146.79 | $152.45 | +3.30% | 3,688,138 |
| Sep 9, 2024 | $140.73 | $148.78 | $138.30 | $147.58 | +5.35% | 2,088,108 |
| Sep 3, 2024 | $156.43 | $156.99 | $138.66 | $140.08 | -10.64% | 1,754,740 |
| Aug 26, 2024 | $164.49 | $165.29 | $153.85 | $156.76 | -3.96% | 2,242,455 |
| Aug 19, 2024 | $148.56 | $164.27 | $148.30 | $163.22 | +10.17% | 2,675,688 |
| Aug 12, 2024 | $140.63 | $150.74 | $138.39 | $148.15 | +4.46% | 2,699,556 |
| Aug 5, 2024 | $152.40 | $160.60 | $135.00 | $141.83 | -12.20% | 4,981,805 |
| Jul 29, 2024 | $175.00 | $179.57 | $158.39 | $161.53 | -7.42% | 2,705,593 |
| Jul 22, 2024 | $168.69 | $177.04 | $162.90 | $174.48 | +4.72% | 1,938,360 |
| Jul 15, 2024 | $164.81 | $179.07 | $164.50 | $166.61 | +1.90% | 2,795,171 |
| Jul 8, 2024 | $154.59 | $166.46 | $151.93 | $163.51 | +6.70% | 2,238,865 |
| Jul 1, 2024 | $160.83 | $161.60 | $152.18 | $153.24 | -4.46% | 2,006,910 |
| Jun 24, 2024 | $166.74 | $168.00 | $158.34 | $160.39 | -3.04% | 3,709,432 |
| Jun 17, 2024 | $170.51 | $177.15 | $164.50 | $165.42 | -3.18% | 2,587,823 |
| Jun 10, 2024 | $160.11 | $174.06 | $159.54 | $170.85 | +5.59% | 2,433,040 |
| Jun 3, 2024 | $174.36 | $174.36 | $160.01 | $161.81 | -6.73% | 2,355,991 |
| May 28, 2024 | $174.43 | $175.32 | $169.81 | $173.49 | -0.46% | 2,245,387 |
| May 20, 2024 | $174.56 | $181.03 | $172.73 | $174.30 | +0.10% | 2,239,074 |
| May 13, 2024 | $173.36 | $184.27 | $168.28 | $174.13 | +0.98% | 3,312,280 |
| May 6, 2024 | $166.84 | $173.75 | $166.81 | $172.44 | +4.58% | 1,663,850 |
| Apr 29, 2024 | $163.24 | $166.57 | $156.00 | $164.89 | +1.35% | 2,037,092 |
| Apr 22, 2024 | $156.98 | $164.55 | $155.02 | $162.70 | +4.58% | 1,541,399 |
| Apr 15, 2024 | $165.85 | $166.96 | $153.43 | $155.57 | -5.11% | 2,635,509 |
| Apr 8, 2024 | $172.50 | $172.58 | $162.97 | $163.94 | -4.11% | 1,432,090 |
| Apr 1, 2024 | $172.40 | $173.15 | $164.07 | $170.97 | -0.74% | 1,870,372 |
| Mar 25, 2024 | $170.51 | $173.93 | $166.05 | $172.24 | +0.58% | 1,769,916 |
| Mar 18, 2024 | $164.97 | $176.31 | $161.85 | $171.24 | +4.88% | 2,869,145 |
| Mar 11, 2024 | $160.00 | $164.16 | $158.41 | $163.28 | +0.95% | 2,820,022 |
| Mar 4, 2024 | $163.69 | $168.44 | $161.02 | $161.75 | -0.67% | 2,016,760 |
| Feb 26, 2024 | $163.21 | $166.24 | $157.27 | $162.84 | -0.36% | 2,435,715 |
| Feb 20, 2024 | $158.90 | $165.14 | $156.15 | $163.43 | +0.26% | 1,631,747 |
| Feb 12, 2024 | $162.69 | $165.86 | $155.85 | $163.01 | +0.60% | 2,902,880 |
| Feb 5, 2024 | $133.78 | $163.46 | $129.88 | $162.04 | +19.99% | 4,433,520 |
| Jan 29, 2024 | $130.92 | $135.45 | $129.35 | $135.05 | +3.03% | 1,894,549 |
| Jan 22, 2024 | $135.17 | $137.21 | $128.19 | $131.08 | -2.28% | 1,425,044 |
| Jan 16, 2024 | $126.95 | $134.66 | $126.67 | $134.14 | +4.64% | 2,056,799 |
| Jan 8, 2024 | $129.85 | $131.32 | $127.01 | $128.19 | -0.28% | 1,796,165 |
| Jan 2, 2024 | $138.33 | $140.02 | $127.34 | $128.55 | -8.60% | 1,935,414 |
| Dec 26, 2023 | $141.89 | $145.68 | $140.62 | $140.64 | -0.70% | 1,157,928 |
| Dec 18, 2023 | $141.37 | $142.35 | $135.33 | $141.63 | +0.74% | 2,439,770 |
| Dec 11, 2023 | $126.05 | $142.13 | $123.94 | $140.59 | +11.38% | 4,101,045 |
| Dec 4, 2023 | $124.59 | $126.96 | $122.61 | $126.23 | +0.61% | 1,779,014 |
| Nov 27, 2023 | $118.70 | $125.49 | $117.97 | $125.47 | +4.93% | 2,264,133 |
| Nov 20, 2023 | $119.01 | $120.46 | $116.98 | $119.57 | +0.02% | 1,137,701 |
| Nov 13, 2023 | $112.35 | $121.99 | $112.11 | $119.55 | +5.63% | 2,119,309 |
| Nov 6, 2023 | $112.53 | $114.14 | $110.31 | $113.18 | +0.46% | 1,845,291 |
| Oct 30, 2023 | $106.23 | $115.00 | $104.16 | $112.66 | +6.92% | 3,840,216 |
| Oct 23, 2023 | $109.12 | $110.59 | $102.32 | $105.37 | -3.60% | 3,112,214 |
| Oct 16, 2023 | $117.56 | $120.30 | $109.05 | $109.31 | -5.76% | 3,120,641 |
| Oct 9, 2023 | $115.97 | $123.42 | $115.27 | $115.99 | -0.64% | 2,192,415 |
| Oct 2, 2023 | $113.18 | $117.44 | $110.28 | $116.74 | +2.56% | 3,071,685 |
| Sep 25, 2023 | $114.70 | $116.67 | $112.47 | $113.83 | -1.25% | 3,410,886 |
| Sep 18, 2023 | $119.67 | $120.26 | $113.14 | $115.27 | -3.52% | 2,236,525 |
| Sep 11, 2023 | $122.69 | $123.93 | $119.20 | $119.47 | -1.74% | 4,101,364 |
| Sep 5, 2023 | $128.81 | $129.54 | $121.08 | $121.59 | -6.65% | 2,584,312 |
| Aug 28, 2023 | $122.73 | $131.35 | $122.05 | $130.25 | +6.41% | 2,705,692 |
| Aug 21, 2023 | $123.81 | $125.98 | $120.80 | $122.40 | +0.12% | 2,358,191 |
| Aug 14, 2023 | $128.43 | $131.08 | $121.07 | $122.25 | -5.23% | 2,571,572 |
| Aug 7, 2023 | $130.50 | $134.94 | $126.45 | $129.00 | -0.94% | 3,389,513 |
| Jul 31, 2023 | $122.79 | $132.10 | $121.34 | $130.23 | +6.60% | 4,772,422 |
| Jul 24, 2023 | $121.10 | $123.39 | $120.18 | $122.17 | +1.10% | 3,465,605 |
| Jul 17, 2023 | $119.00 | $123.42 | $117.79 | $120.84 | +1.59% | 2,865,579 |
| Jul 10, 2023 | $112.07 | $121.95 | $112.07 | $118.95 | +6.19% | 2,934,128 |
| Jul 3, 2023 | $113.49 | $114.14 | $109.87 | $112.02 | -1.55% | 2,310,856 |
| Jun 26, 2023 | $111.75 | $116.18 | $109.06 | $113.78 | +2.19% | 2,944,613 |
| Jun 20, 2023 | $110.16 | $115.13 | $109.59 | $111.34 | +0.74% | 2,370,814 |
| Jun 12, 2023 | $105.67 | $112.02 | $104.29 | $110.52 | +4.59% | 4,794,672 |
| Jun 5, 2023 | $103.13 | $108.68 | $100.22 | $105.67 | +1.24% | 3,141,907 |
| May 30, 2023 | $98.55 | $104.74 | $95.33 | $104.38 | +6.98% | 3,463,910 |
| May 22, 2023 | $97.55 | $98.73 | $93.16 | $97.57 | +1.06% | 2,907,806 |
| May 15, 2023 | $86.06 | $100.60 | $85.43 | $96.55 | +12.70% | 4,045,897 |
| May 8, 2023 | $87.68 | $88.41 | $84.71 | $85.67 | -1.66% | 2,109,330 |
| May 1, 2023 | $85.26 | $87.69 | $81.25 | $87.12 | +1.63% | 2,195,372 |
| Apr 24, 2023 | $84.71 | $86.78 | $80.41 | $85.72 | +1.82% | 2,743,978 |
| Apr 17, 2023 | $81.30 | $84.91 | $80.55 | $84.19 | +3.35% | 3,551,026 |
| Apr 10, 2023 | $77.39 | $83.00 | $77.39 | $81.46 | +4.93% | 2,577,864 |
| Apr 3, 2023 | $84.47 | $85.05 | $75.76 | $77.63 | -7.81% | 2,711,819 |
| Mar 27, 2023 | $81.12 | $85.11 | $80.20 | $84.21 | +5.63% | 3,222,905 |
| Mar 20, 2023 | $79.53 | $82.55 | $75.02 | $79.72 | +0.34% | 6,928,750 |
| Mar 13, 2023 | $81.98 | $87.07 | $77.13 | $79.45 | -5.24% | 16,196,813 |
| Mar 6, 2023 | $94.94 | $98.88 | $83.04 | $83.84 | -6.57% | 7,554,315 |
| Feb 27, 2023 | $88.50 | $90.75 | $86.28 | $89.74 | +2.75% | 3,130,901 |
| Feb 21, 2023 | $91.62 | $92.19 | $86.39 | $87.34 | -6.22% | 2,868,568 |
| Feb 13, 2023 | $92.92 | $97.02 | $90.88 | $93.13 | +0.41% | 2,854,726 |
| Feb 6, 2023 | $91.83 | $98.27 | $89.82 | $92.75 | -0.04% | 4,234,485 |
| Jan 30, 2023 | $94.29 | $105.76 | $85.11 | $92.79 | -3.00% | 9,983,573 |
| Jan 23, 2023 | $89.75 | $96.20 | $87.35 | $95.66 | +7.33% | 2,631,146 |
| Jan 17, 2023 | $89.23 | $92.49 | $83.96 | $89.13 | +0.45% | 3,194,605 |
| Jan 9, 2023 | $83.95 | $89.09 | $80.95 | $88.73 | +7.02% | 4,004,820 |
| Jan 3, 2023 | $83.15 | $84.25 | $80.28 | $82.91 | +1.15% | 2,475,044 |
| Dec 27, 2022 | $82.61 | $83.30 | $79.90 | $81.97 | -0.98% | 2,727,107 |
| Dec 19, 2022 | $85.53 | $85.76 | $80.21 | $82.78 | -3.34% | 3,196,371 |
| Dec 12, 2022 | $88.17 | $92.55 | $85.00 | $85.64 | -2.07% | 4,617,006 |
| Dec 5, 2022 | $93.97 | $93.97 | $87.09 | $87.45 | -8.27% | 3,518,339 |
| Nov 28, 2022 | $94.82 | $100.00 | $91.81 | $95.33 | -1.13% | 3,705,578 |
| Nov 21, 2022 | $90.34 | $98.07 | $90.32 | $96.42 | +6.28% | 4,244,091 |
| Nov 14, 2022 | $89.07 | $90.92 | $84.90 | $90.72 | +0.72% | 4,449,044 |
| Nov 7, 2022 | $83.84 | $92.65 | $80.76 | $90.07 | +8.26% | 6,561,210 |
| Oct 31, 2022 | $118.77 | $119.04 | $82.58 | $83.20 | -29.94% | 8,683,827 |
| Oct 24, 2022 | $120.38 | $126.70 | $117.28 | $118.76 | -0.97% | 3,307,624 |
| Oct 17, 2022 | $123.25 | $130.27 | $115.41 | $119.92 | +0.14% | 3,665,230 |
| Oct 10, 2022 | $130.28 | $131.04 | $119.46 | $119.75 | -7.74% | 1,960,165 |
| Oct 3, 2022 | $125.37 | $136.53 | $124.20 | $129.80 | +4.37% | 2,790,227 |
| Sep 26, 2022 | $121.74 | $126.10 | $119.25 | $124.37 | +1.68% | 3,330,861 |
| Sep 19, 2022 | $130.07 | $135.95 | $119.77 | $122.31 | -7.19% | 3,156,003 |
| Sep 12, 2022 | $139.93 | $141.51 | $129.88 | $131.78 | -5.74% | 3,360,040 |
| Sep 6, 2022 | $134.00 | $140.87 | $131.80 | $139.80 | +4.75% | 3,284,819 |
| Aug 29, 2022 | $136.50 | $140.21 | $130.99 | $133.46 | -3.78% | 2,845,648 |
| Aug 22, 2022 | $141.18 | $145.00 | $138.25 | $138.71 | -3.41% | 2,560,767 |
| Aug 15, 2022 | $147.39 | $153.36 | $138.38 | $143.60 | -3.34% | 4,317,768 |
| Aug 8, 2022 | $140.12 | $149.27 | $138.13 | $148.56 | +6.28% | 4,049,714 |
| Aug 1, 2022 | $117.30 | $139.88 | $116.00 | $139.78 | +17.86% | 5,054,388 |
| Jul 25, 2022 | $104.96 | $118.87 | $103.72 | $118.60 | +13.23% | 4,579,423 |
| Jul 18, 2022 | $95.52 | $104.75 | $94.96 | $104.74 | +11.18% | 2,117,978 |
| Jul 11, 2022 | $96.92 | $97.89 | $89.58 | $94.21 | -3.88% | 2,017,437 |
| Jul 5, 2022 | $90.25 | $98.97 | $90.00 | $98.01 | +6.66% | 2,337,875 |
| Jun 27, 2022 | $88.15 | $92.48 | $87.26 | $91.89 | +4.68% | 3,079,957 |
| Jun 21, 2022 | $83.19 | $88.35 | $80.81 | $87.78 | +7.30% | 3,920,189 |
| Jun 13, 2022 | $93.44 | $94.89 | $81.70 | $81.81 | -15.18% | 5,468,769 |
| Jun 6, 2022 | $114.30 | $114.42 | $96.19 | $96.45 | -14.92% | 2,906,315 |
| May 31, 2022 | $109.79 | $114.68 | $107.05 | $113.36 | +2.43% | 1,820,968 |
| May 23, 2022 | $105.77 | $110.83 | $103.72 | $110.67 | +5.49% | 1,891,120 |
| May 16, 2022 | $100.65 | $105.55 | $98.45 | $104.91 | +3.64% | 2,700,364 |
| May 9, 2022 | $97.12 | $102.73 | $92.28 | $101.23 | +1.90% | 2,250,990 |
| May 2, 2022 | $102.39 | $107.62 | $97.61 | $99.34 | -3.05% | 2,436,529 |
| Apr 25, 2022 | $104.40 | $109.13 | $99.31 | $102.46 | -3.25% | 1,647,486 |
| Apr 18, 2022 | $107.79 | $115.17 | $105.25 | $105.90 | -2.02% | 1,177,063 |
| Apr 11, 2022 | $107.05 | $115.12 | $107.05 | $108.08 | -0.15% | 1,201,999 |
| Apr 4, 2022 | $119.16 | $122.67 | $108.11 | $108.24 | -9.85% | 2,346,531 |
| Mar 28, 2022 | $120.64 | $129.69 | $118.24 | $120.07 | -0.44% | 1,920,633 |
| Mar 21, 2022 | $122.71 | $126.51 | $119.30 | $120.60 | -1.58% | 2,099,766 |
| Mar 14, 2022 | $116.20 | $123.83 | $114.20 | $122.54 | +6.06% | 2,561,307 |
| Mar 7, 2022 | $122.34 | $123.16 | $106.83 | $115.54 | -4.70% | 2,727,414 |
| Feb 28, 2022 | $114.29 | $127.23 | $113.49 | $121.24 | +4.15% | 2,251,121 |
| Feb 22, 2022 | $114.98 | $116.73 | $101.01 | $116.41 | -0.14% | 1,883,752 |
| Feb 14, 2022 | $115.48 | $122.55 | $113.87 | $116.57 | +0.44% | 2,036,277 |
| Feb 7, 2022 | $120.72 | $121.51 | $109.78 | $116.06 | -4.70% | 2,747,935 |
| Jan 31, 2022 | $108.06 | $124.88 | $107.46 | $121.78 | +12.43% | 3,187,230 |
| Jan 24, 2022 | $108.17 | $114.35 | $102.00 | $108.32 | -2.99% | 2,375,145 |
| Jan 18, 2022 | $116.73 | $119.48 | $110.00 | $111.66 | -6.49% | 1,220,965 |
| Jan 10, 2022 | $124.44 | $129.48 | $118.48 | $119.41 | -5.19% | 1,523,035 |
| Jan 3, 2022 | $136.38 | $137.92 | $125.92 | $125.94 | -7.49% | 1,324,787 |
| Dec 27, 2021 | $134.40 | $136.73 | $133.10 | $136.13 | +1.90% | 1,113,123 |
| Dec 20, 2021 | $127.15 | $135.98 | $121.62 | $133.59 | +4.25% | 1,311,043 |
| Dec 13, 2021 | $133.70 | $135.11 | $125.83 | $128.14 | -4.16% | 2,574,678 |
| Dec 6, 2021 | $127.16 | $138.02 | $125.41 | $133.70 | +6.66% | 1,948,384 |
| Nov 29, 2021 | $127.32 | $128.94 | $121.18 | $125.35 | -0.30% | 1,752,179 |
| Nov 22, 2021 | $131.39 | $134.84 | $124.62 | $125.73 | -3.70% | 1,282,292 |
| Nov 15, 2021 | $130.71 | $132.72 | $126.77 | $130.56 | +0.28% | 1,816,466 |
| Nov 8, 2021 | $125.00 | $133.13 | $124.41 | $130.20 | +5.14% | 2,425,010 |
| Nov 1, 2021 | $113.02 | $125.25 | $109.46 | $123.83 | +9.78% | 2,093,067 |
| Oct 25, 2021 | $107.56 | $113.53 | $106.19 | $112.80 | +4.87% | 2,184,495 |
| Oct 18, 2021 | $111.98 | $113.62 | $105.59 | $107.56 | -4.76% | 2,610,672 |
| Oct 11, 2021 | $111.10 | $114.57 | $109.34 | $112.94 | +1.46% | 1,535,336 |
| Oct 4, 2021 | $110.31 | $113.86 | $107.39 | $111.32 | +1.01% | 1,744,609 |
| Sep 27, 2021 | $107.97 | $110.88 | $106.62 | $110.21 | +1.44% | 2,011,075 |
| Sep 20, 2021 | $105.65 | $110.43 | $104.63 | $108.65 | +0.64% | 2,236,773 |
| Sep 13, 2021 | $118.18 | $119.87 | $102.64 | $107.96 | -7.98% | 4,511,050 |
| Sep 7, 2021 | $116.78 | $119.37 | $114.49 | $117.32 | +0.77% | 1,282,725 |
| Aug 30, 2021 | $118.29 | $119.07 | $110.83 | $116.42 | -1.34% | 1,828,673 |
| Aug 23, 2021 | $114.75 | $121.66 | $114.64 | $118.00 | +3.98% | 1,393,080 |
| Aug 16, 2021 | $115.33 | $115.87 | $110.27 | $113.48 | -2.14% | 1,220,890 |
| Aug 9, 2021 | $115.27 | $120.56 | $114.13 | $115.96 | +0.21% | 1,381,319 |
| Aug 2, 2021 | $122.88 | $124.98 | $114.06 | $115.72 | -5.22% | 2,260,100 |
| Jul 26, 2021 | $121.00 | $124.51 | $118.73 | $122.09 | +0.63% | 1,680,846 |
| Jul 19, 2021 | $110.41 | $122.66 | $109.50 | $121.32 | +7.12% | 2,444,053 |
| Jul 12, 2021 | $115.82 | $119.10 | $112.33 | $113.26 | -2.31% | 1,513,410 |
| Jul 6, 2021 | $115.71 | $116.43 | $111.21 | $115.94 | +0.36% | 1,367,710 |
| Jun 28, 2021 | $113.73 | $118.52 | $112.51 | $115.52 | +2.76% | 2,826,970 |
| Jun 21, 2021 | $104.05 | $113.80 | $103.69 | $112.42 | +9.83% | 9,510,419 |
| Jun 14, 2021 | $105.46 | $108.34 | $100.03 | $102.36 | -2.57% | 2,724,844 |
| Jun 7, 2021 | $109.60 | $111.94 | $103.07 | $105.06 | -3.62% | 2,151,993 |
| Jun 1, 2021 | $114.58 | $115.20 | $106.79 | $109.01 | -3.89% | 1,863,069 |
| May 24, 2021 | $113.50 | $117.75 | $112.67 | $113.42 | +1.19% | 2,213,735 |
| May 17, 2021 | $112.49 | $113.06 | $104.04 | $112.09 | -0.99% | 2,543,084 |
| May 10, 2021 | $115.29 | $116.62 | $108.21 | $113.21 | -2.02% | 2,341,515 |
| May 3, 2021 | $113.05 | $115.66 | $106.87 | $115.54 | +3.47% | 1,907,344 |
| Apr 26, 2021 | $116.01 | $116.89 | $110.75 | $111.66 | -2.91% | 1,374,996 |
| Apr 19, 2021 | $116.96 | $117.89 | $110.56 | $115.01 | -1.70% | 1,818,063 |
| Apr 12, 2021 | $111.66 | $117.13 | $109.34 | $117.00 | +4.78% | 2,031,806 |
| Apr 5, 2021 | $109.40 | $113.48 | $106.58 | $111.66 | +3.45% | 2,630,540 |
| Mar 29, 2021 | $98.16 | $108.19 | $95.50 | $107.94 | +9.53% | 2,168,270 |
| Mar 22, 2021 | $103.74 | $103.97 | $93.66 | $98.55 | -4.79% | 3,000,126 |
| Mar 15, 2021 | $103.26 | $106.07 | $99.66 | $103.51 | -1.39% | 3,302,868 |
| Mar 8, 2021 | $103.36 | $108.97 | $101.98 | $104.97 | +2.66% | 2,405,769 |
| Mar 1, 2021 | $111.79 | $112.89 | $97.83 | $102.25 | -7.06% | 2,695,539 |
| Feb 22, 2021 | $99.86 | $113.85 | $98.72 | $110.02 | +8.83% | 2,861,920 |
| Feb 16, 2021 | $100.68 | $101.62 | $94.74 | $101.09 | +0.96% | 1,600,729 |
| Feb 8, 2021 | $101.65 | $102.56 | $96.28 | $100.13 | +0.39% | 2,713,738 |
| Feb 1, 2021 | $83.24 | $109.46 | $82.98 | $99.74 | +20.93% | 3,006,229 |
| Jan 25, 2021 | $93.46 | $94.30 | $80.47 | $82.48 | -12.30% | 1,736,332 |
| Jan 19, 2021 | $90.27 | $94.15 | $88.26 | $94.05 | +5.07% | 1,713,344 |
| Jan 11, 2021 | $93.18 | $95.17 | $88.05 | $89.51 | -4.03% | 1,970,890 |
| Jan 4, 2021 | $83.98 | $97.04 | $80.35 | $93.27 | +11.59% | 2,718,441 |
| Dec 28, 2020 | $82.54 | $84.37 | $80.92 | $83.58 | +2.58% | 1,294,316 |
| Dec 21, 2020 | $77.80 | $82.54 | $77.72 | $81.48 | +2.35% | 1,494,531 |
| Dec 14, 2020 | $73.97 | $79.94 | $72.58 | $79.61 | +8.85% | 2,447,642 |
| Dec 7, 2020 | $77.40 | $80.46 | $72.44 | $73.14 | -5.30% | 2,325,014 |
| Nov 30, 2020 | $70.07 | $77.63 | $68.65 | $77.23 | +9.42% | 2,510,009 |
| Nov 23, 2020 | $69.09 | $71.36 | $68.16 | $70.58 | +2.86% | 1,532,841 |
| Nov 16, 2020 | $64.37 | $68.85 | $61.23 | $68.62 | +7.45% | 2,982,232 |
| Nov 9, 2020 | $70.68 | $72.25 | $61.93 | $63.86 | -2.82% | 2,560,744 |
| Nov 2, 2020 | $64.46 | $71.41 | $63.40 | $65.71 | +3.59% | 2,556,774 |
| Oct 26, 2020 | $65.20 | $65.87 | $62.54 | $63.43 | -4.27% | 1,918,021 |
| Oct 19, 2020 | $71.12 | $71.78 | $64.56 | $66.26 | -6.57% | 1,573,660 |
| Oct 12, 2020 | $70.72 | $72.51 | $69.27 | $70.92 | +2.09% | 2,386,866 |
| Oct 5, 2020 | $63.93 | $69.93 | $63.84 | $69.47 | +10.23% | 2,014,850 |
| Sep 28, 2020 | $58.93 | $64.74 | $58.93 | $63.02 | +8.84% | 2,322,444 |
| Sep 21, 2020 | $57.22 | $59.85 | $54.61 | $57.90 | -1.04% | 1,999,030 |
| Sep 14, 2020 | $57.06 | $60.63 | $57.00 | $58.51 | +3.25% | 2,816,549 |
| Sep 8, 2020 | $54.54 | $57.77 | $53.70 | $56.67 | +2.16% | 1,298,390 |
| Aug 31, 2020 | $55.82 | $58.70 | $53.63 | $55.47 | -1.28% | 2,021,540 |
| Aug 24, 2020 | $57.39 | $58.01 | $55.25 | $56.19 | -1.66% | 1,426,921 |
| Aug 17, 2020 | $57.16 | $61.65 | $56.57 | $57.14 | +0.46% | 2,587,790 |
| Aug 10, 2020 | $55.77 | $59.05 | $54.58 | $56.88 | +2.49% | 2,491,479 |
| Aug 3, 2020 | $49.61 | $56.03 | $48.73 | $55.50 | +13.27% | 3,809,243 |
| Jul 27, 2020 | $48.52 | $50.77 | $47.90 | $49.00 | +0.74% | 1,508,687 |
| Jul 20, 2020 | $48.60 | $50.67 | $48.03 | $48.64 | -0.65% | 1,118,891 |
| Jul 13, 2020 | $46.94 | $50.06 | $45.32 | $48.96 | +1.89% | 1,802,469 |
| Jul 6, 2020 | $49.98 | $50.10 | $46.35 | $48.05 | -1.56% | 1,104,370 |
| Jun 29, 2020 | $46.85 | $50.63 | $46.53 | $48.81 | +6.32% | 1,300,692 |
| Jun 22, 2020 | $48.79 | $50.87 | $45.67 | $45.91 | -7.01% | 2,871,232 |
| Jun 15, 2020 | $43.44 | $50.76 | $43.30 | $49.37 | +10.25% | 2,655,957 |
| Jun 8, 2020 | $49.50 | $50.26 | $43.32 | $44.78 | -8.41% | 2,139,976 |
| Jun 1, 2020 | $44.59 | $50.97 | $44.17 | $48.89 | +10.26% | 2,470,147 |
| May 26, 2020 | $46.86 | $46.89 | $43.29 | $44.34 | -1.38% | 2,874,668 |
| May 18, 2020 | $40.86 | $45.54 | $39.87 | $44.96 | +16.12% | 3,015,053 |
| May 11, 2020 | $40.06 | $40.90 | $36.73 | $38.72 | -5.40% | 2,112,003 |
| May 4, 2020 | $38.13 | $41.41 | $37.65 | $40.93 | +4.68% | 1,854,073 |
| Apr 27, 2020 | $36.11 | $42.53 | $36.11 | $39.10 | +8.34% | 2,350,945 |
| Apr 20, 2020 | $34.92 | $36.22 | $33.59 | $36.09 | +0.31% | 1,847,732 |
| Apr 13, 2020 | $35.55 | $36.44 | $32.12 | $35.98 | +0.08% | 2,937,290 |
| Apr 6, 2020 | $27.62 | $36.24 | $27.56 | $35.95 | +36.69% | 2,436,655 |
| Mar 30, 2020 | $27.65 | $29.77 | $25.73 | $26.30 | -4.85% | 2,343,726 |
| Mar 23, 2020 | $25.48 | $31.11 | $22.13 | $27.64 | +6.88% | 2,892,933 |
| Mar 16, 2020 | $31.49 | $33.18 | $23.60 | $25.86 | -29.79% | 3,761,434 |
| Mar 9, 2020 | $42.00 | $44.92 | $33.49 | $36.83 | -17.64% | 3,528,460 |
| Mar 2, 2020 | $42.10 | $46.82 | $40.96 | $44.72 | +6.83% | 3,028,547 |
| Feb 24, 2020 | $48.43 | $49.33 | $40.42 | $41.86 | -16.11% | 2,371,311 |
| Feb 18, 2020 | $48.47 | $51.60 | $48.24 | $49.90 | +2.44% | 2,463,101 |
| Feb 10, 2020 | $46.09 | $48.74 | $45.52 | $48.71 | +6.42% | 1,861,614 |
| Feb 3, 2020 | $41.73 | $47.94 | $41.44 | $45.77 | +10.10% | 1,745,342 |
| Jan 27, 2020 | $41.79 | $42.91 | $41.42 | $41.57 | -1.75% | 1,130,299 |
| Jan 21, 2020 | $41.67 | $42.97 | $41.52 | $42.31 | +1.27% | 986,725 |
| Jan 13, 2020 | $40.18 | $41.98 | $40.10 | $41.78 | +4.29% | 1,258,036 |
| Jan 6, 2020 | $39.09 | $40.80 | $38.77 | $40.06 | +1.75% | 1,339,352 |
| Dec 30, 2019 | $39.44 | $39.55 | $38.47 | $39.37 | +0.10% | 931,097 |
| Dec 23, 2019 | $39.92 | $39.92 | $39.07 | $39.33 | -1.11% | 651,199 |
| Dec 16, 2019 | $37.87 | $40.16 | $37.80 | $39.77 | +5.49% | 3,119,372 |
| Dec 9, 2019 | $38.24 | $38.57 | $37.21 | $37.70 | -2.26% | 2,083,683 |
| Dec 2, 2019 | $38.10 | $39.26 | $37.70 | $38.57 | +1.07% | 1,958,669 |
| Nov 25, 2019 | $36.95 | $38.44 | $36.87 | $38.16 | +3.55% | 895,354 |
| Nov 18, 2019 | $36.71 | $37.24 | $36.08 | $36.85 | +0.16% | 1,985,429 |
| Nov 11, 2019 | $37.86 | $38.56 | $36.69 | $36.79 | -3.08% | 2,154,801 |
| Nov 4, 2019 | $37.69 | $39.69 | $37.08 | $37.96 | +1.33% | 2,103,330 |
| Oct 28, 2019 | $36.31 | $37.83 | $36.21 | $37.46 | +3.65% | 1,582,436 |
| Oct 21, 2019 | $36.54 | $36.83 | $35.78 | $36.14 | -0.52% | 1,491,520 |
| Oct 14, 2019 | $34.99 | $37.12 | $34.85 | $36.33 | +3.53% | 2,133,245 |
| Oct 7, 2019 | $33.56 | $35.39 | $33.25 | $35.09 | +4.06% | 1,680,001 |
| Sep 30, 2019 | $32.39 | $33.74 | $31.07 | $33.72 | +4.20% | 3,124,676 |
| Sep 23, 2019 | $32.54 | $32.93 | $31.74 | $32.36 | -1.22% | 1,365,505 |
| Sep 16, 2019 | $32.12 | $33.60 | $32.00 | $32.76 | +1.74% | 2,485,809 |
| Sep 9, 2019 | $32.28 | $32.74 | $31.21 | $32.20 | +0.37% | 3,544,399 |
| Sep 3, 2019 | $31.30 | $32.66 | $28.83 | $32.08 | +2.20% | 6,334,846 |
| Aug 26, 2019 | $31.41 | $32.04 | $30.93 | $31.39 | +0.54% | 1,071,520 |
| Aug 19, 2019 | $32.47 | $32.92 | $31.17 | $31.22 | -2.89% | 1,298,062 |
| Aug 12, 2019 | $33.23 | $33.44 | $31.86 | $32.15 | -3.63% | 1,147,271 |
| Aug 5, 2019 | $33.00 | $33.98 | $32.94 | $33.36 | -0.48% | 1,904,931 |
| Jul 29, 2019 | $33.50 | $35.29 | $29.01 | $33.52 | -0.03% | 1,517,898 |
| Jul 22, 2019 | $32.35 | $33.81 | $31.80 | $33.53 | +3.74% | 1,444,975 |
| Jul 15, 2019 | $32.93 | $33.31 | $32.16 | $32.32 | -1.40% | 1,119,992 |
| Jul 8, 2019 | $32.94 | $33.11 | $32.09 | $32.78 | -0.67% | 951,795 |
| Jul 1, 2019 | $33.00 | $33.40 | $32.19 | $33.00 | +0.64% | 724,125 |
| Jun 24, 2019 | $31.38 | $32.91 | $31.27 | $32.79 | +5.10% | 1,151,165 |
| Jun 17, 2019 | $31.45 | $31.87 | $30.83 | $31.20 | -0.57% | 1,079,046 |
| Jun 10, 2019 | $30.46 | $31.68 | $30.38 | $31.38 | +3.39% | 1,174,817 |
| Jun 3, 2019 | $28.87 | $30.55 | $28.70 | $30.35 | +5.82% | 1,481,040 |
| May 28, 2019 | $30.12 | $30.12 | $28.06 | $28.68 | -4.27% | 1,386,872 |
| May 20, 2019 | $26.76 | $30.97 | $26.54 | $29.96 | +10.88% | 1,788,255 |
| May 13, 2019 | $27.25 | $27.99 | $26.91 | $27.02 | -2.88% | 951,047 |
| May 6, 2019 | $28.39 | $28.52 | $27.35 | $27.82 | -3.47% | 733,800 |
| Apr 29, 2019 | $27.89 | $28.90 | $27.64 | $28.82 | +3.30% | 933,933 |
| Apr 22, 2019 | $27.29 | $28.11 | $26.95 | $27.90 | +1.57% | 983,045 |
| Apr 15, 2019 | $27.71 | $28.36 | $27.33 | $27.47 | -0.62% | 647,187 |
| Apr 8, 2019 | $27.11 | $27.82 | $27.00 | $27.64 | +1.36% | 1,183,075 |
| Apr 1, 2019 | $25.92 | $27.34 | $25.74 | $27.27 | +5.82% | 1,075,420 |
| Mar 25, 2019 | $24.92 | $25.91 | $24.70 | $25.77 | +3.62% | 1,121,231 |
| Mar 18, 2019 | $25.57 | $26.29 | $24.85 | $24.87 | -2.74% | 1,543,495 |
| Mar 11, 2019 | $24.39 | $25.90 | $24.39 | $25.57 | +5.05% | 1,748,501 |
| Mar 4, 2019 | $25.86 | $25.97 | $24.19 | $24.34 | -5.59% | 1,059,977 |
| Feb 25, 2019 | $26.20 | $26.36 | $25.34 | $25.78 | -1.34% | 1,206,779 |
| Feb 19, 2019 | $25.68 | $26.31 | $25.56 | $26.13 | +0.85% | 1,276,897 |
| Feb 11, 2019 | $24.44 | $26.16 | $24.26 | $25.91 | +6.15% | 1,526,087 |
| Feb 4, 2019 | $25.11 | $27.45 | $24.20 | $24.41 | -2.71% | 2,920,269 |
| Jan 28, 2019 | $24.22 | $25.95 | $24.00 | $25.09 | +2.16% | 2,731,154 |
| Jan 22, 2019 | $25.24 | $25.43 | $24.44 | $24.56 | -3.31% | 1,005,944 |
| Jan 14, 2019 | $25.37 | $25.88 | $24.99 | $25.40 | -0.59% | 1,057,452 |
| Jan 7, 2019 | $24.61 | $26.24 | $24.21 | $25.55 | +3.86% | 1,149,341 |
| Dec 31, 2018 | $24.33 | $24.81 | $23.83 | $24.60 | +2.03% | 780,732 |
| Dec 24, 2018 | $23.60 | $24.62 | $23.04 | $24.11 | +1.82% | 479,514 |
| Dec 17, 2018 | $24.48 | $24.99 | $23.46 | $23.68 | -3.27% | 1,138,628 |
| Dec 10, 2018 | $25.64 | $26.35 | $24.36 | $24.48 | -4.93% | 859,386 |
| Dec 3, 2018 | $27.70 | $27.85 | $25.41 | $25.75 | -5.57% | 739,186 |
| Nov 26, 2018 | $26.27 | $27.47 | $25.84 | $27.27 | +4.76% | 1,098,735 |
| Nov 19, 2018 | $27.09 | $27.37 | $25.90 | $26.03 | -4.16% | 511,989 |
| Nov 12, 2018 | $27.68 | $28.09 | $26.29 | $27.16 | -2.48% | 998,498 |
| Nov 5, 2018 | $28.25 | $29.36 | $26.30 | $27.85 | -1.52% | 1,473,216 |
| Oct 29, 2018 | $27.25 | $29.00 | $26.35 | $28.28 | +5.48% | 1,071,995 |
| Oct 22, 2018 | $27.23 | $27.84 | $26.13 | $26.81 | -1.32% | 888,102 |
| Oct 15, 2018 | $27.95 | $29.03 | $26.99 | $27.17 | -2.83% | 868,747 |
| Oct 8, 2018 | $29.94 | $30.15 | $27.39 | $27.96 | -6.71% | 961,155 |
| Oct 1, 2018 | $31.10 | $31.33 | $29.76 | $29.97 | -3.01% | 1,337,017 |
| Sep 24, 2018 | $32.35 | $32.35 | $30.85 | $30.90 | -4.48% | 914,322 |
| Sep 17, 2018 | $31.95 | $33.30 | $31.65 | $32.35 | +1.41% | 2,224,852 |
| Sep 10, 2018 | $32.40 | $32.55 | $31.05 | $31.90 | -1.09% | 1,285,829 |
| Sep 4, 2018 | $31.40 | $32.48 | $30.65 | $32.25 | +2.87% | 2,013,002 |
| Aug 27, 2018 | $31.85 | $33.50 | $31.25 | $31.35 | -1.26% | 1,994,707 |
| Aug 20, 2018 | $31.35 | $32.15 | $31.07 | $31.75 | +1.60% | 1,320,577 |
| Aug 13, 2018 | $30.65 | $32.10 | $30.35 | $31.25 | +2.46% | 1,336,106 |
| Aug 6, 2018 | $28.05 | $31.00 | $27.80 | $30.50 | +8.54% | 1,839,074 |
| Jul 30, 2018 | $27.45 | $28.60 | $27.05 | $28.10 | +2.74% | 1,014,424 |
| Jul 23, 2018 | $28.60 | $28.90 | $27.30 | $27.35 | -4.54% | 756,897 |
| Jul 16, 2018 | $28.75 | $29.15 | $28.30 | $28.65 | -0.69% | 636,288 |
| Jul 9, 2018 | $29.55 | $29.75 | $28.48 | $28.85 | -1.70% | 849,310 |
| Jul 2, 2018 | $28.40 | $29.65 | $28.30 | $29.35 | +2.80% | 835,350 |
| Jun 25, 2018 | $28.65 | $29.25 | $28.15 | $28.55 | -0.70% | 1,678,185 |
| Jun 18, 2018 | $28.95 | $29.15 | $28.10 | $28.75 | -0.86% | 2,362,965 |
| Jun 11, 2018 | $29.85 | $30.50 | $28.75 | $29.00 | -2.85% | 2,280,525 |
| Jun 4, 2018 | $29.40 | $30.25 | $28.30 | $29.85 | +2.23% | 3,079,947 |
| May 29, 2018 | $24.60 | $31.00 | $24.01 | $29.20 | +14.96% | 3,622,073 |
| May 21, 2018 | $26.20 | $26.50 | $25.20 | $25.40 | -2.31% | 652,120 |
| May 14, 2018 | $26.00 | $26.18 | $25.30 | $26.00 | 0.00% | 686,414 |
| May 7, 2018 | $24.90 | $26.55 | $24.75 | $26.00 | +4.63% | 598,695 |
| Apr 30, 2018 | $25.80 | $25.90 | $24.25 | $24.85 | -3.68% | 789,043 |
| Apr 23, 2018 | $25.65 | $26.15 | $25.50 | $25.80 | +0.58% | 802,460 |
| Apr 16, 2018 | $24.55 | $25.90 | $24.48 | $25.65 | +5.77% | 920,525 |
| Apr 9, 2018 | $25.25 | $25.55 | $24.20 | $24.25 | -3.58% | 949,715 |
| Apr 2, 2018 | $25.85 | $26.13 | $24.40 | $25.15 | -2.90% | 1,116,469 |
| Mar 26, 2018 | $25.65 | $26.15 | $25.10 | $25.90 | +2.98% | 943,041 |
| Mar 19, 2018 | $26.50 | $27.00 | $25.15 | $25.15 | -5.09% | 1,317,364 |
| Mar 12, 2018 | $27.10 | $27.10 | $25.80 | $26.50 | -2.39% | 1,364,273 |
| Mar 5, 2018 | $25.85 | $27.30 | $25.65 | $27.15 | +4.62% | 1,019,994 |
| Feb 26, 2018 | $26.50 | $26.95 | $25.25 | $25.95 | -1.89% | 1,358,778 |
| Feb 20, 2018 | $26.90 | $27.50 | $26.40 | $26.45 | -2.04% | 1,044,157 |
| Feb 12, 2018 | $25.15 | $28.15 | $25.15 | $27.00 | +8.00% | 2,654,485 |
| Feb 5, 2018 | $23.30 | $25.70 | $21.70 | $25.00 | +6.61% | 1,964,956 |
| Jan 29, 2018 | $24.50 | $24.95 | $23.35 | $23.45 | -5.06% | 1,034,971 |
| Jan 22, 2018 | $24.05 | $25.00 | $23.80 | $24.70 | +2.92% | 881,189 |
| Jan 16, 2018 | $24.80 | $24.95 | $23.65 | $24.00 | -2.64% | 674,982 |
| Jan 8, 2018 | $23.70 | $25.15 | $23.65 | $24.65 | +3.79% | 1,034,575 |
| Jan 2, 2018 | $24.00 | $24.20 | $23.58 | $23.75 | -0.42% | 694,815 |
| Dec 26, 2017 | $23.65 | $24.25 | $23.35 | $23.85 | +0.85% | 628,630 |
| Dec 18, 2017 | $22.90 | $23.85 | $22.70 | $23.65 | +3.96% | 1,100,872 |
| Dec 11, 2017 | $23.20 | $23.35 | $22.35 | $22.75 | -1.73% | 2,006,911 |
| Dec 4, 2017 | $23.80 | $23.90 | $22.95 | $23.15 | -1.49% | 1,142,910 |
| Nov 27, 2017 | $23.60 | $24.50 | $22.90 | $23.50 | 0.00% | 1,842,713 |
| Nov 20, 2017 | $22.30 | $23.80 | $22.23 | $23.50 | +5.62% | 1,270,932 |
| Nov 13, 2017 | $21.55 | $22.45 | $21.00 | $22.25 | +2.77% | 1,682,889 |
| Nov 6, 2017 | $21.30 | $22.15 | $20.85 | $21.65 | +1.64% | 1,765,126 |
| Oct 30, 2017 | $18.45 | $21.70 | $18.20 | $21.30 | +15.14% | 2,796,100 |
| Oct 23, 2017 | $18.30 | $19.05 | $18.15 | $18.50 | +1.09% | 1,728,986 |
| Oct 16, 2017 | $19.55 | $19.85 | $17.90 | $18.30 | -6.87% | 2,134,715 |
| Oct 9, 2017 | $20.10 | $20.25 | $19.50 | $19.65 | -2.24% | 1,035,271 |
| Oct 2, 2017 | $20.30 | $20.70 | $19.85 | $20.10 | -0.74% | 1,789,181 |
| Sep 25, 2017 | $20.10 | $21.00 | $20.05 | $20.25 | +0.75% | 1,552,811 |
| Sep 18, 2017 | $20.35 | $20.35 | $19.45 | $20.10 | -0.74% | 1,112,009 |
| Sep 11, 2017 | $20.95 | $21.75 | $20.20 | $20.25 | -3.11% | 2,345,853 |
| Sep 5, 2017 | $19.70 | $20.90 | $19.55 | $20.90 | +5.82% | 1,348,779 |
| Aug 28, 2017 | $19.70 | $19.85 | $19.05 | $19.75 | +1.02% | 1,559,399 |
| Aug 21, 2017 | $19.80 | $19.80 | $18.95 | $19.55 | -1.51% | 1,326,040 |
| Aug 14, 2017 | $20.55 | $20.55 | $19.35 | $19.85 | -2.93% | 2,032,427 |
| Aug 7, 2017 | $19.90 | $22.65 | $19.60 | $20.45 | +2.51% | 5,867,427 |
| Jul 31, 2017 | $20.40 | $20.60 | $18.40 | $19.95 | -2.21% | 5,297,941 |
| Jul 24, 2017 | $20.60 | $20.85 | $20.05 | $20.40 | -0.97% | 1,196,104 |
| Jul 17, 2017 | $19.95 | $21.25 | $19.75 | $20.60 | +3.00% | 1,196,979 |
| Jul 10, 2017 | $19.40 | $20.45 | $19.40 | $20.00 | +3.09% | 1,373,478 |
| Jul 3, 2017 | $20.20 | $20.40 | $19.00 | $19.40 | -3.48% | 1,341,582 |
| Jun 26, 2017 | $20.05 | $21.25 | $19.88 | $20.10 | +0.50% | 2,338,070 |
| Jun 19, 2017 | $20.50 | $20.85 | $19.85 | $20.00 | -1.23% | 4,360,125 |
| Jun 12, 2017 | $20.30 | $20.80 | $19.80 | $20.25 | -0.49% | 1,655,642 |
| Jun 5, 2017 | $19.45 | $20.48 | $18.85 | $20.35 | +4.09% | 1,969,475 |
| May 30, 2017 | $20.55 | $20.65 | $18.90 | $19.55 | -5.33% | 1,562,430 |
| May 22, 2017 | $22.35 | $22.45 | $19.40 | $20.65 | -7.61% | 2,636,732 |
| May 15, 2017 | $22.25 | $22.60 | $21.25 | $22.35 | +0.90% | 1,621,014 |
| May 8, 2017 | $22.95 | $23.23 | $22.10 | $22.15 | -3.70% | 979,044 |
| May 1, 2017 | $23.10 | $23.35 | $22.80 | $23.00 | -0.22% | 774,221 |
| Apr 24, 2017 | $22.95 | $23.43 | $22.80 | $23.05 | +1.77% | 1,762,593 |
| Apr 17, 2017 | $21.75 | $23.05 | $21.55 | $22.65 | +4.62% | 1,102,798 |
| Apr 10, 2017 | $22.20 | $22.40 | $21.65 | $21.65 | -2.70% | 618,905 |
| Apr 3, 2017 | $21.95 | $22.50 | $21.65 | $22.25 | +1.60% | 1,543,486 |
| Mar 27, 2017 | $21.20 | $22.05 | $20.40 | $21.90 | +2.10% | 841,158 |
| Mar 20, 2017 | $21.80 | $22.10 | $21.15 | $21.45 | -1.61% | 1,037,569 |
| Mar 13, 2017 | $21.65 | $22.70 | $21.65 | $21.80 | +0.46% | 1,044,805 |
| Mar 6, 2017 | $22.00 | $22.15 | $21.30 | $21.70 | -2.25% | 1,465,788 |
| Feb 27, 2017 | $22.40 | $22.95 | $22.05 | $22.20 | -1.11% | 1,186,200 |
| Feb 21, 2017 | $22.35 | $23.05 | $22.30 | $22.45 | +0.22% | 959,097 |
| Feb 13, 2017 | $24.45 | $24.75 | $22.20 | $22.40 | -8.01% | 1,746,611 |
| Feb 6, 2017 | $24.05 | $25.20 | $23.60 | $24.35 | +0.83% | 1,061,548 |
| Jan 30, 2017 | $24.70 | $24.85 | $23.80 | $24.15 | -2.82% | 979,887 |
| Jan 23, 2017 | $23.75 | $25.90 | $23.70 | $24.85 | +4.19% | 1,442,964 |
| Jan 17, 2017 | $23.70 | $24.00 | $22.85 | $23.85 | +0.21% | 1,280,837 |
| Jan 9, 2017 | $20.30 | $26.30 | $20.00 | $23.80 | +17.24% | 3,911,716 |
| Jan 3, 2017 | $20.90 | $21.15 | $20.25 | $20.30 | -1.46% | 964,446 |
| Dec 27, 2016 | $20.35 | $21.00 | $20.35 | $20.60 | +1.23% | 585,074 |
| Dec 19, 2016 | $20.40 | $21.20 | $20.05 | $20.35 | 0.00% | 998,209 |
| Dec 12, 2016 | $21.20 | $21.45 | $20.15 | $20.35 | -4.68% | 2,228,950 |
| Dec 5, 2016 | $21.20 | $21.75 | $20.85 | $21.35 | +1.67% | 2,109,299 |
| Nov 28, 2016 | $21.40 | $21.50 | $19.95 | $21.00 | -1.64% | 1,670,063 |
| Nov 21, 2016 | $21.20 | $21.35 | $20.85 | $21.35 | +1.43% | 817,352 |
| Nov 14, 2016 | $21.40 | $21.70 | $20.00 | $21.05 | – | 2,015,530 |
Seasonality
WMS return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.0% | 5.2% | -5.4% | 5.0% | 3.7% | 4.2% | 4.2% | 4.2% | -1.7% | -0.3% | 4.4% | 0.3% |
| Months up | 7 of 10 | 6 of 10 | 4 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 5 of 10 | 4 of 10 | 5 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 5.0% | 12.7% | -19.9% | 8.8% | -6.8% | 13.0% | -11.8% | -2.0% | -6.5% | 6.9% | ||
| 2025 | 4.6% | -7.7% | -2.5% | 4.5% | -3.0% | 4.5% | -0.1% | 25.6% | -3.7% | 1.0% | 8.8% | -4.8% |
| 2024 | -7.3% | 25.3% | 5.5% | -8.8% | 10.6% | -7.6% | 10.4% | -11.4% | 0.3% | -4.6% | -9.7% | -14.5% |
| 2023 | 23.0% | -11.9% | -5.1% | 1.8% | 13.1% | 17.6% | 7.2% | 5.2% | -11.2% | -6.1% | 13.5% | 16.1% |
| 2022 | -16.9% | 3.3% | 1.8% | -13.8% | 7.0% | -17.8% | 31.7% | 14.5% | -8.3% | -6.8% | -16.0% | -15.7% |
| 2021 | -1.3% | 33.5% | -6.0% | 8.0% | 1.7% | 2.8% | 4.7% | -6.4% | -5.2% | 4.3% | 9.8% | 10.0% |
| 2020 | 7.0% | 0.9% | -29.7% | 37.7% | 9.6% | 11.4% | -0.8% | 13.4% | 12.5% | 1.6% | 10.1% | 19.8% |
| 2019 | 5.2% | -0.0% | 1.4% | 8.8% | 6.2% | 14.3% | 0.4% | -4.4% | 2.8% | 14.7% | 3.3% | 1.8% |
| 2018 | 3.6% | 3.7% | 1.4% | -2.7% | 15.1% | -1.3% | -2.1% | 12.4% | -1.4% | -10.1% | -1.6% | -11.1% |
| 2017 | 17.0% | -8.3% | -0.7% | 5.3% | -16.9% | 5.3% | 2.2% | -5.0% | 4.1% | -3.5% | 21.6% | 0.6% |