WisdomTree Artificial Intelligence and Innovation Fund (WTAI) Exchange: BATS
Data as of March 29, 2024
$20.39 ($-0.27) -1.31%
WisdomTree Artificial Intelligence and Innovation Fund - Daily Information
Click for more stock information on WisdomTree Artificial Intelligence and Innovation Fund.Daily Information | Data |
---|---|
Date | March 29, 2024 |
Open | $20.54 |
Previous Close | $20.39 |
High | $20.54 |
Low | $20.33 |
Adjusted Open | $20.54 |
Previous Adjusted Close | $20.39 |
Adjusted High | $20.54 |
Adjusted Low | $20.33 |
About WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
WisdomTree Artificial Intelligence and Innovation Fund
Invest in WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
Historical Stock Data for WisdomTree Artificial Intelligence and Innovation Fund (WTAI)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2024-03-15 | $20.54 | $20.54 | $20.33 | $20.39 | $20.39 | 98,905 |
2024-03-14 | $20.94 | $21.00 | $20.49 | $20.66 | $20.66 | 89,461 |
2024-03-13 | $21.08 | $21.10 | $20.92 | $20.94 | $20.94 | 88,718 |
2024-03-12 | $21.07 | $21.24 | $20.80 | $21.23 | $21.23 | 108,260 |
2024-03-11 | $20.98 | $21.08 | $20.86 | $20.95 | $20.95 | 86,141 |
2024-03-08 | $21.51 | $21.69 | $21.01 | $21.09 | $21.09 | 161,881 |
2024-03-07 | $21.23 | $21.47 | $21.13 | $21.37 | $21.37 | 104,443 |
2024-03-06 | $21.11 | $21.19 | $20.85 | $21.01 | $21.01 | 110,844 |
2024-03-05 | $21.09 | $21.09 | $20.57 | $20.67 | $20.67 | 174,634 |
2024-03-04 | $21.58 | $21.60 | $21.28 | $21.31 | $21.31 | 504,633 |
2024-03-01 | $21.28 | $21.59 | $21.07 | $21.44 | $21.44 | 141,525 |
2024-02-29 | $21.15 | $21.21 | $20.97 | $21.19 | $21.19 | 127,548 |
2024-02-28 | $21.07 | $21.11 | $20.88 | $20.97 | $20.97 | 135,858 |
2024-02-27 | $21.38 | $21.38 | $21.19 | $21.30 | $21.30 | 92,275 |
2024-02-26 | $21.12 | $21.38 | $21.11 | $21.25 | $21.25 | 1,239,698 |
2024-02-23 | $21.18 | $21.18 | $20.88 | $21.00 | $21.00 | 533,300 |
2024-02-22 | $21.09 | $21.19 | $20.98 | $21.09 | $21.09 | 138,860 |
2024-02-21 | $20.53 | $20.54 | $20.30 | $20.51 | $20.51 | 99,439 |
2024-02-20 | $21.15 | $21.15 | $20.63 | $20.85 | $20.85 | 117,558 |
2024-02-16 | $21.48 | $21.49 | $21.16 | $21.21 | $21.21 | 196,483 |
2024-02-15 | $21.62 | $21.68 | $21.35 | $21.57 | $21.57 | 117,559 |
2024-02-14 | $21.22 | $21.49 | $21.13 | $21.46 | $21.46 | 238,216 |
2024-02-13 | $21.00 | $21.15 | $20.72 | $20.87 | $20.87 | 743,230 |
2024-02-12 | $21.64 | $22.05 | $21.61 | $21.74 | $21.74 | 167,506 |
2024-02-09 | $21.30 | $21.60 | $21.25 | $21.55 | $21.55 | 138,599 |
2024-02-08 | $20.70 | $21.15 | $20.70 | $21.08 | $21.08 | 150,793 |
2024-02-07 | $20.54 | $20.62 | $20.39 | $20.56 | $20.56 | 750,082 |
2024-02-06 | $20.47 | $20.47 | $20.19 | $20.37 | $20.37 | 94,472 |
2024-02-05 | $20.54 | $20.54 | $20.16 | $20.39 | $20.39 | 132,406 |
2024-02-02 | $20.30 | $20.58 | $20.17 | $20.54 | $20.54 | 232,787 |
2024-02-01 | $20.19 | $20.28 | $19.97 | $20.21 | $20.21 | 126,465 |
2024-01-31 | $20.31 | $20.51 | $20.02 | $20.05 | $20.05 | 135,865 |
2024-01-30 | $20.75 | $20.75 | $20.45 | $20.53 | $20.53 | 98,713 |
2024-01-29 | $20.39 | $20.78 | $20.37 | $20.77 | $20.77 | 202,528 |
2024-01-26 | $20.49 | $20.56 | $20.34 | $20.36 | $20.36 | 87,430 |
2024-01-25 | $20.79 | $20.79 | $20.45 | $20.54 | $20.54 | 158,903 |
2024-01-24 | $20.99 | $21.00 | $20.58 | $20.59 | $20.59 | 152,567 |
2024-01-23 | $20.76 | $20.78 | $20.61 | $20.75 | $20.75 | 149,675 |
2024-01-22 | $20.51 | $20.79 | $20.50 | $20.63 | $20.63 | 114,194 |
2024-01-19 | $20.06 | $20.28 | $19.91 | $20.27 | $20.27 | 465,521 |
2024-01-18 | $19.90 | $19.98 | $19.64 | $19.90 | $19.90 | 206,850 |
2024-01-17 | $19.64 | $19.64 | $19.30 | $19.62 | $19.62 | 177,512 |
2024-01-16 | $19.86 | $19.98 | $19.68 | $19.86 | $19.86 | 848,466 |
2024-01-12 | $20.19 | $20.26 | $19.94 | $20.00 | $20.00 | 134,299 |
2024-01-11 | $20.20 | $20.26 | $19.78 | $20.09 | $20.09 | 121,168 |
2024-01-10 | $20.13 | $20.18 | $19.87 | $20.09 | $20.09 | 120,717 |
2024-01-09 | $19.86 | $20.16 | $19.85 | $20.03 | $20.03 | 129,889 |
2024-01-08 | $19.55 | $20.07 | $19.55 | $20.05 | $20.05 | 166,880 |
2024-01-05 | $19.41 | $19.64 | $19.36 | $19.45 | $19.45 | 917,286 |
2024-01-04 | $19.35 | $19.57 | $19.27 | $19.43 | $19.43 | 112,428 |
2024-01-03 | $19.70 | $19.73 | $19.51 | $19.55 | $19.55 | 140,640 |
2024-01-02 | $20.46 | $20.46 | $19.90 | $20.00 | $20.00 | 289,225 |
2023-12-29 | $20.97 | $20.97 | $20.58 | $20.69 | $20.69 | 127,115 |
2023-12-28 | $21.01 | $21.06 | $20.93 | $20.97 | $20.97 | 127,680 |
2023-12-27 | $21.08 | $21.08 | $20.90 | $20.98 | $20.98 | 872,318 |
2023-12-26 | $21.00 | $21.01 | $20.79 | $20.96 | $20.96 | 109,905 |
2023-12-22 | $20.71 | $20.74 | $20.51 | $20.65 | $20.65 | 113,620 |
2023-12-21 | $20.42 | $20.55 | $20.32 | $20.54 | $20.51 | 699,982 |
2023-12-20 | $20.54 | $20.70 | $20.08 | $20.08 | $20.05 | 161,686 |
2023-12-19 | $20.45 | $20.64 | $20.45 | $20.63 | $20.60 | 112,777 |
2023-12-18 | $20.44 | $20.45 | $20.25 | $20.38 | $20.35 | 94,695 |
2023-12-15 | $20.50 | $20.59 | $20.31 | $20.41 | $20.38 | 193,204 |
2023-12-14 | $20.19 | $20.47 | $20.17 | $20.42 | $20.39 | 184,327 |
2023-12-13 | $19.54 | $19.94 | $19.30 | $19.93 | $19.90 | 93,943 |
2023-12-12 | $19.43 | $19.50 | $19.29 | $19.45 | $19.42 | 778,988 |
2023-12-11 | $19.28 | $19.48 | $19.22 | $19.44 | $19.41 | 144,229 |
2023-12-08 | $18.99 | $19.28 | $18.94 | $19.24 | $19.24 | 104,758 |
2023-12-07 | $18.96 | $19.08 | $18.78 | $19.05 | $19.05 | 266,097 |
2023-12-06 | $19.22 | $19.25 | $18.85 | $18.86 | $18.83 | 121,531 |
2023-12-05 | $19.00 | $19.10 | $18.86 | $19.02 | $18.99 | 596,499 |
2023-12-04 | $19.01 | $19.14 | $18.82 | $19.12 | $19.12 | 739,333 |
2023-12-01 | $18.66 | $19.21 | $18.66 | $19.20 | $19.20 | 1,064,227 |
2023-11-30 | $18.90 | $18.92 | $18.58 | $18.70 | $18.70 | 96,312 |
2023-11-29 | $18.76 | $19.04 | $18.74 | $18.80 | $18.80 | 103,542 |
2023-11-28 | $18.34 | $18.53 | $18.29 | $18.50 | $18.50 | 53,524 |
2023-11-27 | $18.38 | $18.48 | $18.30 | $18.38 | $18.38 | 81,211 |
2023-11-24 | $18.40 | $18.46 | $18.33 | $18.46 | $18.46 | 77,081 |
2023-11-22 | $18.43 | $18.56 | $18.33 | $18.43 | $18.43 | 82,990 |
2023-11-21 | $18.42 | $18.46 | $18.21 | $18.31 | $18.31 | 113,337 |
2023-11-20 | $18.33 | $18.58 | $18.33 | $18.50 | $18.50 | 173,317 |
2023-11-17 | $18.21 | $18.31 | $18.14 | $18.27 | $18.27 | 87,523 |
2023-11-16 | $18.19 | $18.19 | $18.00 | $18.10 | $18.10 | 53,852 |
2023-11-15 | $18.25 | $18.49 | $18.19 | $18.28 | $18.28 | 144,573 |
2023-11-14 | $17.86 | $18.16 | $17.86 | $18.15 | $18.15 | 114,887 |
2023-11-13 | $17.28 | $17.47 | $17.24 | $17.41 | $17.41 | 186,491 |
2023-11-10 | $17.07 | $17.46 | $17.06 | $17.45 | $17.45 | 112,587 |
2023-11-09 | $17.34 | $17.44 | $17.03 | $17.05 | $17.05 | 85,847 |
2023-11-08 | $17.36 | $17.36 | $17.17 | $17.26 | $17.26 | 172,633 |
2023-11-07 | $17.08 | $17.36 | $17.05 | $17.30 | $17.30 | 894,828 |
2023-11-06 | $17.26 | $17.26 | $16.85 | $16.99 | $16.99 | 70,752 |
2023-11-03 | $16.85 | $17.16 | $16.84 | $17.08 | $17.08 | 742,875 |
2023-11-02 | $16.48 | $16.66 | $16.48 | $16.63 | $16.63 | 94,444 |
2023-11-01 | $16.00 | $16.16 | $15.92 | $16.15 | $16.15 | 55,826 |
2023-10-31 | $15.86 | $16.01 | $15.74 | $16.00 | $16.00 | 67,534 |
2023-10-30 | $16.10 | $16.10 | $15.80 | $15.93 | $15.93 | 72,698 |
2023-10-27 | $16.18 | $16.18 | $15.94 | $16.00 | $16.00 | 290,678 |
2023-10-26 | $16.06 | $16.29 | $15.91 | $16.01 | $16.01 | 73,800 |
2023-10-25 | $16.67 | $16.67 | $16.10 | $16.15 | $16.15 | 155,229 |
2023-10-24 | $16.62 | $16.86 | $16.60 | $16.79 | $16.79 | 422,636 |
2023-10-23 | $16.50 | $16.80 | $16.33 | $16.57 | $16.57 | 96,506 |
2023-10-20 | $16.88 | $16.97 | $16.61 | $16.66 | $16.66 | 76,032 |
2023-10-19 | $17.24 | $17.30 | $16.94 | $17.01 | $17.01 | 100,050 |
2023-10-18 | $17.37 | $17.38 | $17.07 | $17.09 | $17.09 | 93,247 |
2023-10-17 | $17.29 | $17.66 | $17.27 | $17.57 | $17.57 | 80,045 |
2023-10-16 | $17.37 | $17.58 | $17.30 | $17.55 | $17.55 | 82,434 |
2023-10-13 | $17.71 | $17.71 | $17.24 | $17.30 | $17.30 | 769,009 |
2023-10-12 | $17.84 | $17.92 | $17.52 | $17.66 | $17.66 | 57,588 |
2023-10-11 | $17.88 | $17.92 | $17.65 | $17.83 | $17.83 | 116,850 |
2023-10-10 | $17.54 | $17.92 | $17.54 | $17.79 | $17.79 | 189,528 |
2023-10-09 | $17.36 | $17.54 | $17.26 | $17.48 | $17.48 | 66,818 |
2023-10-06 | $16.97 | $17.60 | $16.97 | $17.53 | $17.53 | 137,395 |
2023-10-05 | $17.23 | $17.24 | $16.95 | $17.12 | $17.12 | 36,067 |
2023-10-04 | $16.97 | $17.21 | $16.91 | $17.16 | $17.16 | 131,482 |
2023-10-03 | $17.23 | $17.31 | $16.88 | $16.97 | $16.97 | 64,181 |
2023-10-02 | $17.45 | $17.55 | $17.30 | $17.41 | $17.41 | 49,967 |
2023-09-29 | $17.52 | $17.65 | $17.36 | $17.42 | $17.42 | 93,740 |
2023-09-28 | $17.06 | $17.46 | $16.99 | $17.35 | $17.35 | 272,903 |
2023-09-27 | $16.96 | $17.17 | $16.86 | $17.06 | $17.06 | 263,007 |
2023-09-26 | $17.01 | $17.10 | $16.83 | $16.86 | $16.86 | 99,434 |
2023-09-25 | $17.09 | $17.23 | $16.97 | $17.20 | $17.20 | 169,833 |
2023-09-22 | $17.23 | $17.29 | $17.09 | $17.13 | $17.13 | 558,422 |
2023-09-21 | $17.25 | $17.26 | $17.05 | $17.05 | $17.05 | 122,682 |
2023-09-20 | $17.81 | $17.93 | $17.50 | $17.51 | $17.51 | 47,897 |
2023-09-19 | $17.84 | $17.84 | $17.62 | $17.77 | $17.77 | 54,522 |
2023-09-18 | $17.83 | $17.97 | $17.80 | $17.88 | $17.88 | 37,454 |
2023-09-15 | $18.20 | $18.20 | $17.85 | $17.93 | $17.93 | 92,331 |
2023-09-14 | $18.32 | $18.33 | $18.10 | $18.25 | $18.25 | 75,037 |
2023-09-13 | $18.17 | $18.30 | $18.09 | $18.18 | $18.18 | 49,979 |
2023-09-12 | $18.29 | $18.46 | $18.18 | $18.18 | $18.18 | 68,100 |
2023-09-11 | $18.49 | $18.49 | $18.22 | $18.43 | $18.43 | 49,623 |
2023-09-08 | $18.31 | $18.44 | $18.23 | $18.31 | $18.31 | 58,475 |
2023-09-07 | $18.37 | $18.37 | $18.11 | $18.34 | $18.34 | 48,203 |
2023-09-06 | $18.71 | $18.80 | $18.50 | $18.68 | $18.68 | 86,594 |
2023-09-05 | $18.68 | $18.80 | $18.51 | $18.75 | $18.75 | 70,596 |
2023-09-01 | $18.73 | $18.80 | $18.62 | $18.72 | $18.72 | 64,675 |
2023-08-31 | $18.57 | $18.71 | $18.50 | $18.59 | $18.59 | 57,468 |
2023-08-30 | $18.43 | $18.58 | $18.29 | $18.51 | $18.51 | 74,920 |
2023-08-29 | $18.00 | $18.48 | $17.90 | $18.45 | $18.45 | 86,247 |
2023-08-28 | $17.91 | $18.03 | $17.87 | $17.98 | $17.98 | 61,193 |
2023-08-25 | $17.71 | $17.95 | $17.54 | $17.88 | $17.88 | 43,535 |
2023-08-24 | $18.48 | $18.48 | $17.69 | $17.70 | $17.70 | 147,057 |
2023-08-23 | $17.87 | $18.26 | $17.80 | $18.21 | $18.21 | 382,494 |
2023-08-22 | $17.96 | $18.05 | $17.75 | $17.82 | $17.82 | 45,155 |
2023-08-21 | $17.60 | $17.83 | $17.54 | $17.78 | $17.78 | 91,229 |
2023-08-18 | $17.21 | $17.50 | $17.13 | $17.44 | $17.44 | 73,758 |
2023-08-17 | $17.78 | $17.78 | $17.34 | $17.38 | $17.38 | 95,405 |
2023-08-16 | $17.93 | $17.99 | $17.69 | $17.69 | $17.69 | 109,711 |
2023-08-15 | $18.25 | $18.25 | $18.00 | $18.01 | $18.01 | 93,507 |
2023-08-14 | $18.00 | $18.25 | $17.89 | $18.25 | $18.25 | 77,456 |
2023-08-11 | $18.16 | $18.25 | $18.06 | $18.08 | $18.08 | 68,491 |
2023-08-10 | $18.51 | $18.74 | $18.20 | $18.28 | $18.28 | 124,106 |
2023-08-09 | $18.74 | $18.74 | $18.30 | $18.40 | $18.40 | 293,482 |
2023-08-08 | $18.77 | $18.79 | $18.56 | $18.79 | $18.79 | 274,926 |
2023-08-07 | $19.18 | $19.18 | $18.90 | $19.11 | $19.11 | 114,894 |
2023-08-04 | $19.18 | $19.36 | $18.93 | $19.05 | $19.05 | 89,823 |
2023-08-03 | $19.13 | $19.29 | $19.02 | $19.18 | $19.18 | 213,642 |
2023-08-02 | $19.85 | $19.85 | $19.14 | $19.35 | $19.35 | 277,664 |
2023-08-01 | $20.10 | $20.21 | $19.90 | $20.18 | $20.18 | 130,004 |
2023-07-31 | $20.03 | $20.26 | $20.00 | $20.26 | $20.26 | 118,971 |
2023-07-28 | $19.77 | $19.95 | $19.70 | $19.94 | $19.94 | 262,414 |
2023-07-27 | $19.91 | $20.08 | $19.40 | $19.49 | $19.49 | 161,374 |
2023-07-26 | $19.43 | $19.67 | $19.38 | $19.59 | $19.59 | 192,329 |
2023-07-25 | $19.48 | $19.70 | $19.48 | $19.63 | $19.63 | 108,295 |
2023-07-24 | $19.57 | $19.62 | $19.35 | $19.39 | $19.39 | 114,982 |
2023-07-21 | $19.76 | $19.82 | $19.45 | $19.55 | $19.55 | 104,071 |
2023-07-20 | $20.10 | $20.10 | $19.50 | $19.54 | $19.54 | 582,538 |
2023-07-19 | $20.46 | $20.52 | $20.17 | $20.29 | $20.29 | 205,631 |
2023-07-18 | $20.15 | $20.34 | $20.04 | $20.30 | $20.30 | 229,513 |
2023-07-17 | $19.74 | $20.20 | $19.70 | $20.13 | $20.13 | 324,924 |
2023-07-14 | $20.16 | $20.20 | $19.71 | $19.75 | $19.75 | 218,244 |
2023-07-13 | $19.95 | $20.15 | $19.93 | $20.12 | $20.12 | 184,102 |
2023-07-12 | $19.75 | $19.80 | $19.50 | $19.72 | $19.72 | 171,608 |
2023-07-11 | $19.28 | $19.38 | $19.15 | $19.37 | $19.37 | 161,885 |
2023-07-10 | $18.89 | $19.18 | $18.78 | $19.17 | $19.17 | 245,727 |
2023-07-07 | $18.81 | $19.07 | $18.75 | $18.85 | $18.85 | 127,204 |
2023-07-06 | $18.84 | $18.84 | $18.53 | $18.76 | $18.76 | 169,956 |
2023-07-05 | $19.11 | $19.16 | $19.00 | $19.08 | $19.08 | 106,976 |
2023-07-03 | $19.16 | $19.22 | $19.08 | $19.20 | $19.20 | 552,827 |
2023-06-30 | $19.05 | $19.19 | $18.97 | $19.07 | $19.07 | 362,431 |
2023-06-29 | $18.85 | $18.87 | $18.69 | $18.79 | $18.79 | 113,316 |
2023-06-28 | $18.56 | $18.87 | $18.50 | $18.81 | $18.81 | 692,804 |
2023-06-27 | $18.32 | $18.68 | $18.15 | $18.63 | $18.63 | 147,333 |
2023-06-26 | $18.39 | $18.56 | $18.15 | $18.15 | $18.15 | 134,409 |
2023-06-23 | $18.50 | $18.50 | $18.24 | $18.30 | $18.30 | 128,630 |
2023-06-22 | $18.64 | $18.81 | $18.52 | $18.71 | $18.71 | 180,125 |
2023-06-21 | $19.18 | $19.18 | $18.66 | $18.73 | $18.73 | 323,276 |
2023-06-20 | $19.44 | $19.49 | $19.12 | $19.26 | $19.26 | 217,711 |
2023-06-16 | $19.88 | $19.88 | $19.48 | $19.52 | $19.52 | 259,088 |
2023-06-15 | $19.47 | $19.75 | $19.38 | $19.67 | $19.67 | 422,693 |
2023-06-14 | $19.57 | $19.68 | $19.27 | $19.58 | $19.58 | 301,823 |
2023-06-13 | $19.49 | $19.65 | $19.30 | $19.57 | $19.57 | 517,925 |
2023-06-12 | $18.92 | $19.19 | $18.88 | $19.14 | $19.14 | 871,819 |
2023-06-09 | $18.75 | $19.00 | $18.65 | $18.73 | $18.73 | 300,849 |
2023-06-08 | $18.47 | $18.70 | $18.37 | $18.64 | $18.64 | 296,608 |
2023-06-07 | $18.82 | $18.97 | $18.43 | $18.47 | $18.47 | 279,666 |
2023-06-06 | $18.43 | $18.78 | $18.37 | $18.73 | $18.73 | 205,571 |
2023-06-05 | $18.42 | $18.55 | $18.13 | $18.49 | $18.49 | 190,994 |
2023-06-02 | $18.67 | $18.68 | $18.33 | $18.43 | $18.43 | 179,209 |
2023-06-01 | $18.25 | $18.54 | $18.10 | $18.41 | $18.41 | 280,582 |
2023-05-31 | $18.33 | $18.36 | $18.06 | $18.27 | $18.27 | 245,612 |
2023-05-30 | $18.52 | $18.57 | $18.25 | $18.46 | $18.46 | 846,757 |
2023-05-26 | $17.63 | $18.18 | $17.61 | $18.10 | $18.10 | 483,873 |
2023-05-25 | $17.89 | $18.01 | $17.35 | $17.52 | $17.52 | 1,048,002 |
2023-05-24 | $17.25 | $17.31 | $17.07 | $17.26 | $17.26 | 109,515 |
2023-05-23 | $17.55 | $17.71 | $17.36 | $17.40 | $17.40 | 122,424 |
2023-05-22 | $17.39 | $17.75 | $17.27 | $17.69 | $17.69 | 155,612 |
2023-05-19 | $17.50 | $17.51 | $17.27 | $17.36 | $17.36 | 94,348 |
2023-05-18 | $17.02 | $17.35 | $17.00 | $17.33 | $17.33 | 355,514 |
2023-05-17 | $16.60 | $16.96 | $16.53 | $16.91 | $16.91 | 162,324 |
2023-05-16 | $16.58 | $16.62 | $16.44 | $16.54 | $16.54 | 67,574 |
2023-05-15 | $16.25 | $16.58 | $16.20 | $16.54 | $16.54 | 89,050 |
2023-05-12 | $16.36 | $16.38 | $16.07 | $16.18 | $16.18 | 20,244 |
2023-05-11 | $16.36 | $16.36 | $16.14 | $16.30 | $16.30 | 38,834 |
2023-05-10 | $16.33 | $16.46 | $16.25 | $16.42 | $16.42 | 50,358 |
2023-05-09 | $16.25 | $16.27 | $16.13 | $16.20 | $16.20 | 31,259 |
2023-05-08 | $16.23 | $16.35 | $16.10 | $16.35 | $16.35 | 30,134 |
2023-05-05 | $16.22 | $16.22 | $15.92 | $16.17 | $16.17 | 55,428 |
2023-05-04 | $15.77 | $15.83 | $15.70 | $15.80 | $15.80 | 23,640 |
2023-05-03 | $15.93 | $16.05 | $15.79 | $15.83 | $15.83 | 42,821 |
2023-05-02 | $16.10 | $16.13 | $15.86 | $15.94 | $15.94 | 27,037 |
2023-05-01 | $15.92 | $16.11 | $15.92 | $16.07 | $16.07 | 38,054 |
2023-04-28 | $15.80 | $15.98 | $15.80 | $15.96 | $15.96 | 13,312 |
2023-04-27 | $15.92 | $15.98 | $15.74 | $15.97 | $15.97 | 26,656 |
2023-04-26 | $16.01 | $16.05 | $15.84 | $15.88 | $15.88 | 35,006 |
2023-04-25 | $16.18 | $16.18 | $15.77 | $15.77 | $15.77 | 15,056 |
2023-04-24 | $16.48 | $16.50 | $16.25 | $16.36 | $16.36 | 9,443 |
2023-04-21 | $16.46 | $16.48 | $16.31 | $16.47 | $16.47 | 11,602 |
2023-04-20 | $16.52 | $16.73 | $16.50 | $16.56 | $16.56 | 20,108 |
2023-04-19 | $16.71 | $16.75 | $16.62 | $16.68 | $16.68 | 26,852 |
2023-04-18 | $17.00 | $17.09 | $16.80 | $16.88 | $16.88 | 76,863 |
2023-04-17 | $16.79 | $16.87 | $16.50 | $16.87 | $16.87 | 10,574 |
2023-04-14 | $16.84 | $16.84 | $16.66 | $16.78 | $16.78 | 7,631 |
2023-04-13 | $16.67 | $16.94 | $16.67 | $16.84 | $16.84 | 7,725 |
2023-04-12 | $16.75 | $16.83 | $16.57 | $16.57 | $16.57 | 2,944 |
2023-04-11 | $16.89 | $16.97 | $16.79 | $16.79 | $16.79 | 3,941 |
2023-04-10 | $16.54 | $16.85 | $16.49 | $16.83 | $16.83 | 5,398 |
2023-04-06 | $16.50 | $16.68 | $16.40 | $16.63 | $16.63 | 6,410 |
2023-04-05 | $16.94 | $16.96 | $16.47 | $16.60 | $16.60 | 35,503 |
2023-04-04 | $17.41 | $17.41 | $17.06 | $17.13 | $17.13 | 13,895 |
2023-04-03 | $17.50 | $17.50 | $17.25 | $17.46 | $17.46 | 25,708 |
2023-03-31 | $17.12 | $17.56 | $17.12 | $17.55 | $17.55 | 38,674 |
2023-03-30 | $17.03 | $17.17 | $16.95 | $17.10 | $17.10 | 68,167 |
2023-03-29 | $16.61 | $16.91 | $16.61 | $16.90 | $16.90 | 8,299 |
2023-03-28 | $16.61 | $16.61 | $16.36 | $16.47 | $16.47 | 8,084 |
2023-03-27 | $16.74 | $16.74 | $16.56 | $16.66 | $16.66 | 7,865 |
2023-03-24 | $16.75 | $16.75 | $16.51 | $16.68 | $16.68 | 11,196 |
2023-03-23 | $16.76 | $17.16 | $16.74 | $16.91 | $16.91 | 19,030 |
2023-03-22 | $16.85 | $17.16 | $16.60 | $16.60 | $16.60 | 13,112 |
2023-03-21 | $16.86 | $16.99 | $16.73 | $16.93 | $16.93 | 10,220 |
2023-03-20 | $16.61 | $16.66 | $16.52 | $16.65 | $16.65 | 10,942 |
2023-03-17 | $16.67 | $16.80 | $16.53 | $16.58 | $16.58 | 9,609 |
2023-03-16 | $16.11 | $16.73 | $16.11 | $16.69 | $16.69 | 22,229 |
2023-03-15 | $15.94 | $16.15 | $15.84 | $16.10 | $16.10 | 9,462 |
2023-03-14 | $16.36 | $16.42 | $16.22 | $16.36 | $16.36 | 2,834 |
2023-03-13 | $15.76 | $16.25 | $15.73 | $16.11 | $16.11 | 14,642 |
2023-03-10 | $16.46 | $16.46 | $15.89 | $16.03 | $16.03 | 24,677 |
2023-03-09 | $17.03 | $17.15 | $16.51 | $16.54 | $16.54 | 9,664 |
2023-03-08 | $16.86 | $17.04 | $16.86 | $17.00 | $17.00 | 5,587 |
2023-03-07 | $17.11 | $17.14 | $16.76 | $16.83 | $16.83 | 11,503 |
2023-03-06 | $17.37 | $17.45 | $17.11 | $17.11 | $17.11 | 13,151 |
2023-03-03 | $16.81 | $17.24 | $16.81 | $17.20 | $17.20 | 20,739 |
2023-03-02 | $16.45 | $16.72 | $16.27 | $16.70 | $16.70 | 18,551 |
2023-03-01 | $16.76 | $16.88 | $16.64 | $16.65 | $16.65 | 6,549 |
2023-02-28 | $16.62 | $16.87 | $16.62 | $16.73 | $16.73 | 6,494 |
2023-02-27 | $16.73 | $16.77 | $16.65 | $16.66 | $16.66 | 6,480 |
2023-02-24 | $16.60 | $16.63 | $16.41 | $16.55 | $16.55 | 11,252 |
2023-02-23 | $16.96 | $17.10 | $16.65 | $16.97 | $16.97 | 13,070 |
2023-02-22 | $16.62 | $16.80 | $16.57 | $16.63 | $16.63 | 3,298 |
2023-02-21 | $16.99 | $17.04 | $16.63 | $16.67 | $16.67 | 33,025 |
2023-02-17 | $17.32 | $17.32 | $17.04 | $17.19 | $17.19 | 29,360 |
2023-02-16 | $17.60 | $17.85 | $17.50 | $17.50 | $17.50 | 53,635 |
2023-02-15 | $17.43 | $17.89 | $17.43 | $17.89 | $17.89 | 39,321 |
2023-02-14 | $17.25 | $17.69 | $17.18 | $17.67 | $17.67 | 36,940 |
2023-02-13 | $17.12 | $17.34 | $17.04 | $17.28 | $17.28 | 16,423 |
2023-02-10 | $17.30 | $17.31 | $17.00 | $17.15 | $17.15 | 15,882 |
2023-02-09 | $17.78 | $17.84 | $17.32 | $17.35 | $17.35 | 35,777 |
2023-02-08 | $17.62 | $17.85 | $17.41 | $17.44 | $17.44 | 43,235 |
2023-02-07 | $17.32 | $17.71 | $17.15 | $17.66 | $17.66 | 28,304 |
2023-02-06 | $17.51 | $17.52 | $17.23 | $17.32 | $17.32 | 45,059 |
2023-02-03 | $17.54 | $18.01 | $17.54 | $17.59 | $17.59 | 17,699 |
2023-02-02 | $17.59 | $18.13 | $17.59 | $17.93 | $17.93 | 122,159 |
2023-02-01 | $16.60 | $17.48 | $16.60 | $17.31 | $17.31 | 23,493 |
2023-01-31 | $16.31 | $16.55 | $16.31 | $16.53 | $16.53 | 3,556 |
2023-01-30 | $16.55 | $16.55 | $16.23 | $16.23 | $16.23 | 8,774 |
2023-01-27 | $16.35 | $16.82 | $16.35 | $16.67 | $16.67 | 4,295 |
2023-01-26 | $16.36 | $16.49 | $16.23 | $16.44 | $16.44 | 6,070 |
2023-01-25 | $15.67 | $16.11 | $15.67 | $16.11 | $16.11 | 864 |
2023-01-24 | $16.16 | $16.20 | $16.13 | $16.13 | $16.13 | 1,282 |
2023-01-23 | $16.25 | $16.27 | $16.14 | $16.27 | $16.27 | 3,014 |
2023-01-20 | $15.28 | $15.71 | $15.28 | $15.71 | $15.71 | 2,830 |
2023-01-19 | $15.27 | $15.27 | $15.22 | $15.22 | $15.22 | 314 |
2023-01-18 | $15.75 | $15.76 | $15.50 | $15.51 | $15.51 | 2,622 |
2023-01-17 | $15.45 | $15.64 | $15.45 | $15.60 | $15.60 | 2,831 |
2023-01-13 | $15.15 | $15.48 | $15.15 | $15.48 | $15.48 | 1,158 |
2023-01-12 | $15.15 | $15.34 | $15.15 | $15.34 | $15.34 | 355 |
2023-01-11 | $14.89 | $15.09 | $14.89 | $15.09 | $15.09 | 719 |
2023-01-10 | $14.63 | $14.87 | $14.63 | $14.87 | $14.87 | 915 |
2023-01-09 | $14.50 | $14.87 | $14.50 | $14.68 | $14.68 | 2,597 |
2023-01-06 | $14.34 | $14.34 | $14.34 | $14.34 | $14.34 | 105 |
2023-01-05 | $14.15 | $14.15 | $14.00 | $14.00 | $14.00 | 378 |
2023-01-04 | $14.45 | $14.45 | $14.33 | $14.40 | $14.40 | 466 |
2023-01-03 | $14.15 | $14.17 | $14.08 | $14.08 | $14.08 | 849 |
2022-12-30 | $14.11 | $14.17 | $14.11 | $14.17 | $14.17 | 1,257 |
2022-12-29 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 27 |
2022-12-28 | $13.67 | $13.67 | $13.67 | $13.67 | $13.67 | 210 |
2022-12-27 | $13.90 | $13.90 | $13.84 | $13.84 | $13.84 | 492 |
2022-12-23 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 133 |
2022-12-22 | $14.13 | $14.20 | $14.00 | $14.20 | $14.17 | 9,224 |
2022-12-21 | $14.57 | $14.57 | $14.57 | $14.57 | $14.53 | 33 |
2022-12-20 | $14.34 | $14.41 | $14.34 | $14.41 | $14.37 | 101 |
2022-12-19 | $14.60 | $14.60 | $14.39 | $14.42 | $14.39 | 457 |
2022-12-16 | $14.77 | $14.88 | $14.69 | $14.80 | $14.80 | 6,610 |
2022-12-15 | $15.01 | $15.01 | $14.89 | $14.89 | $14.89 | 103 |
2022-12-14 | $15.65 | $15.65 | $15.46 | $15.46 | $15.46 | 425 |
2022-12-13 | $15.89 | $15.89 | $15.52 | $15.52 | $15.52 | 255 |
2022-12-12 | $15.15 | $15.25 | $15.15 | $15.25 | $15.25 | 325 |
2022-12-09 | $15.09 | $15.09 | $14.98 | $14.98 | $14.98 | 210 |
2022-12-08 | $14.88 | $15.11 | $14.88 | $15.09 | $15.09 | 310 |
2022-12-07 | $14.76 | $14.78 | $14.76 | $14.78 | $14.78 | 101 |
2022-12-06 | $15.00 | $15.00 | $14.77 | $14.80 | $14.80 | 1,504 |
2022-12-05 | $15.72 | $15.72 | $15.23 | $15.23 | $15.23 | 1,177 |
2022-12-02 | $15.54 | $15.63 | $15.54 | $15.63 | $15.63 | 344 |
2022-12-01 | $15.71 | $15.71 | $15.71 | $15.71 | $15.71 | 76 |
2022-11-30 | $14.86 | $15.64 | $14.86 | $15.64 | $15.64 | 530 |
2022-11-29 | $14.94 | $14.94 | $14.94 | $14.94 | $14.94 | 142 |
2022-11-28 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 110 |
2022-11-25 | $15.42 | $15.42 | $15.39 | $15.39 | $15.39 | 250 |
2022-11-23 | $15.34 | $15.44 | $15.34 | $15.42 | $15.42 | 220 |
2022-11-22 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 9 |
2022-11-21 | $14.99 | $14.99 | $14.99 | $14.99 | $14.99 | 41 |
2022-11-18 | $15.48 | $15.48 | $15.27 | $15.30 | $15.30 | 2,801 |
2022-11-17 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 21 |
2022-11-16 | $15.70 | $15.70 | $15.50 | $15.50 | $15.50 | 100 |
2022-11-15 | $15.90 | $15.90 | $15.90 | $15.90 | $15.90 | 119 |
2022-11-14 | $15.56 | $15.56 | $15.56 | $15.56 | $15.56 | 106 |
2022-11-11 | $15.32 | $15.74 | $15.32 | $15.74 | $15.74 | 1,131 |
2022-11-10 | $14.44 | $15.20 | $14.44 | $15.20 | $15.20 | 2,258 |
2022-11-09 | $14.02 | $14.02 | $13.90 | $13.90 | $13.90 | 267 |
2022-11-08 | $14.21 | $14.30 | $14.21 | $14.30 | $14.30 | 506 |
2022-11-07 | $14.00 | $14.07 | $13.93 | $14.07 | $14.07 | 400 |
2022-11-04 | $13.96 | $13.96 | $13.96 | $13.96 | $13.96 | 6 |
2022-11-03 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 1 |
2022-11-02 | $14.28 | $14.31 | $13.85 | $13.85 | $13.85 | 507 |
2022-11-01 | $14.49 | $14.52 | $14.28 | $14.28 | $14.28 | 350 |
2022-10-31 | $14.16 | $14.19 | $14.16 | $14.19 | $14.19 | 192 |
2022-10-28 | $14.12 | $14.42 | $14.12 | $14.42 | $14.42 | 454 |
2022-10-27 | $14.45 | $14.45 | $14.29 | $14.29 | $14.29 | 300 |
2022-10-26 | $14.55 | $14.55 | $14.55 | $14.55 | $14.55 | 31 |
2022-10-25 | $14.61 | $14.61 | $14.61 | $14.61 | $14.61 | 35 |
2022-10-24 | $14.17 | $14.23 | $14.17 | $14.23 | $14.23 | 510 |
2022-10-21 | $13.98 | $14.34 | $13.98 | $14.34 | $14.34 | 450 |
2022-10-20 | $14.18 | $14.18 | $14.02 | $14.02 | $14.02 | 102 |
2022-10-19 | $14.01 | $14.01 | $14.01 | $14.01 | $14.01 | 2 |
2022-10-18 | $14.23 | $14.23 | $14.23 | $14.23 | $14.23 | 13 |
2022-10-17 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 49 |
2022-10-14 | $13.56 | $13.56 | $13.56 | $13.56 | $13.56 | 49 |
2022-10-13 | $13.49 | $14.12 | $13.49 | $14.12 | $14.12 | 305 |
2022-10-12 | $13.88 | $13.88 | $13.84 | $13.84 | $13.84 | 114 |
2022-10-11 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 22 |
2022-10-10 | $14.24 | $14.24 | $14.12 | $14.15 | $14.15 | 6,482 |
2022-10-07 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 217 |
2022-10-06 | $15.21 | $15.26 | $15.18 | $15.18 | $15.18 | 1,501 |
2022-10-05 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 149 |
2022-10-04 | $14.99 | $15.24 | $14.99 | $15.24 | $15.24 | 5,521 |
2022-10-03 | $14.62 | $14.62 | $14.53 | $14.53 | $14.53 | 166 |
2022-09-30 | $14.50 | $14.50 | $14.15 | $14.15 | $14.15 | 1,070 |
2022-09-29 | $14.21 | $14.27 | $14.21 | $14.27 | $14.27 | 267 |
2022-09-28 | $14.77 | $14.77 | $14.77 | $14.77 | $14.77 | 341 |
2022-09-27 | $14.43 | $14.43 | $14.43 | $14.43 | $14.43 | 4 |
2022-09-26 | $14.36 | $14.36 | $14.36 | $14.36 | $14.36 | 100 |
2022-09-23 | $14.47 | $14.49 | $14.35 | $14.49 | $14.49 | 685 |
2022-09-22 | $15.00 | $15.00 | $14.86 | $14.86 | $14.86 | 395 |
2022-09-21 | $15.26 | $15.26 | $15.26 | $15.26 | $15.26 | 46 |
2022-09-20 | $15.39 | $15.39 | $15.39 | $15.39 | $15.39 | 1 |
2022-09-19 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 9 |
2022-09-16 | $15.50 | $15.52 | $15.50 | $15.52 | $15.52 | 708 |
2022-09-15 | $15.89 | $15.89 | $15.76 | $15.76 | $15.76 | 335 |
2022-09-14 | $15.95 | $15.95 | $15.95 | $15.95 | $15.95 | 506 |
2022-09-13 | $15.82 | $15.82 | $15.82 | $15.82 | $15.82 | 10 |
2022-09-12 | $16.49 | $16.53 | $16.49 | $16.53 | $16.53 | 782 |
2022-09-09 | $16.34 | $16.34 | $16.34 | $16.34 | $16.34 | 74 |
2022-09-08 | $15.87 | $15.87 | $15.87 | $15.87 | $15.87 | 0 |
2022-09-07 | $15.50 | $15.82 | $15.50 | $15.82 | $15.82 | 300 |
2022-09-06 | $15.53 | $15.55 | $15.53 | $15.55 | $15.55 | 177 |
2022-09-02 | $15.87 | $15.87 | $15.66 | $15.66 | $15.66 | 102 |
2022-09-01 | $15.74 | $15.85 | $15.59 | $15.85 | $15.85 | 618 |
2022-08-31 | $16.35 | $16.36 | $16.27 | $16.27 | $16.27 | 637 |
2022-08-30 | $16.29 | $16.29 | $16.27 | $16.27 | $16.27 | 622 |
2022-08-29 | $16.43 | $16.43 | $16.43 | $16.43 | $16.43 | 67 |
2022-08-26 | $16.70 | $16.70 | $16.70 | $16.70 | $16.70 | 61 |
2022-08-25 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 30 |
2022-08-24 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 3 |
2022-08-23 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 100 |
2022-08-22 | $16.99 | $16.99 | $16.69 | $16.71 | $16.71 | 5,461 |
2022-08-19 | $17.10 | $17.23 | $17.10 | $17.23 | $17.23 | 195 |
2022-08-18 | $17.74 | $17.74 | $17.74 | $17.74 | $17.74 | 1 |
2022-08-17 | $17.82 | $17.82 | $17.66 | $17.66 | $17.66 | 183 |
2022-08-16 | $17.94 | $18.10 | $17.94 | $18.03 | $18.03 | 521 |
2022-08-15 | $17.91 | $17.99 | $17.91 | $17.99 | $17.99 | 443 |
2022-08-12 | $17.91 | $17.91 | $17.91 | $17.91 | $17.91 | 105 |
2022-08-11 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 149 |
2022-08-10 | $17.35 | $17.62 | $17.35 | $17.62 | $17.62 | 413 |
2022-08-09 | $16.98 | $16.98 | $16.96 | $16.96 | $16.96 | 452 |
2022-08-08 | $17.56 | $17.56 | $17.44 | $17.44 | $17.44 | 783 |
2022-08-05 | $17.51 | $17.51 | $17.40 | $17.44 | $17.44 | 1,005 |
2022-08-04 | $17.57 | $17.57 | $17.57 | $17.57 | $17.57 | 19 |
2022-08-03 | $17.44 | $17.44 | $17.44 | $17.44 | $17.44 | 39 |
2022-08-02 | $16.94 | $17.20 | $16.94 | $16.97 | $16.97 | 1,090 |
2022-08-01 | $16.96 | $16.96 | $16.96 | $16.96 | $16.96 | 90 |
2022-07-29 | $16.94 | $16.94 | $16.94 | $16.94 | $16.94 | 275 |
2022-07-28 | $16.63 | $16.84 | $16.62 | $16.82 | $16.82 | 2,221 |
2022-07-27 | $16.48 | $16.68 | $16.48 | $16.68 | $16.68 | 100 |
2022-07-26 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 233 |
2022-07-25 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 300 |
2022-07-22 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 360 |
2022-07-21 | $16.88 | $16.88 | $16.88 | $16.88 | $16.88 | 100 |
2022-07-20 | $16.55 | $16.55 | $16.53 | $16.53 | $16.53 | 122 |
2022-07-19 | $16.00 | $16.08 | $16.00 | $16.06 | $16.06 | 1,442 |
2022-07-18 | $15.53 | $15.53 | $15.53 | $15.53 | $15.53 | 27 |
2022-07-15 | $15.48 | $15.48 | $15.48 | $15.48 | $15.48 | 200 |
2022-07-14 | $15.07 | $15.18 | $15.07 | $15.18 | $15.18 | 279 |
2022-07-13 | $14.97 | $15.23 | $14.97 | $15.23 | $15.23 | 273 |
2022-07-12 | $15.20 | $15.20 | $15.20 | $15.20 | $15.20 | 16 |
2022-07-11 | $15.40 | $15.52 | $15.36 | $15.37 | $15.37 | 7,135 |
2022-07-08 | $15.79 | $15.99 | $15.79 | $15.98 | $15.98 | 1,919 |
2022-07-07 | $15.50 | $15.89 | $15.50 | $15.89 | $15.89 | 809 |
2022-07-06 | $15.28 | $15.40 | $15.27 | $15.40 | $15.40 | 1,421 |
2022-07-05 | $15.02 | $15.29 | $15.02 | $15.29 | $15.29 | 441 |
2022-07-01 | $14.98 | $15.05 | $14.98 | $15.05 | $15.05 | 1,403 |
2022-06-30 | $15.17 | $15.17 | $15.07 | $15.07 | $15.07 | 808 |
2022-06-29 | $15.47 | $15.47 | $15.42 | $15.42 | $15.42 | 242 |
2022-06-28 | $15.98 | $15.98 | $15.67 | $15.67 | $15.67 | 604 |
2022-06-27 | $16.25 | $16.25 | $16.10 | $16.10 | $16.10 | 1,481 |
2022-06-24 | $15.89 | $16.17 | $15.85 | $16.17 | $16.17 | 1,445 |
2022-06-23 | $15.48 | $15.56 | $15.38 | $15.56 | $15.56 | 1,497 |
2022-06-22 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 20 |
2022-06-21 | $15.38 | $15.63 | $15.37 | $15.41 | $15.41 | 2,098 |
2022-06-17 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 133 |
2022-06-16 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 28 |
2022-06-15 | $15.40 | $15.58 | $15.40 | $15.58 | $15.58 | 128 |
2022-06-14 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 101 |
2022-06-13 | $15.17 | $15.17 | $15.17 | $15.17 | $15.17 | 138 |
2022-06-10 | $16.37 | $16.37 | $16.21 | $16.21 | $16.21 | 213 |
2022-06-09 | $16.76 | $16.76 | $16.76 | $16.76 | $16.76 | 100 |
2022-06-08 | $17.26 | $17.26 | $17.26 | $17.26 | $17.26 | 101 |
2022-06-07 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 6 |
2022-06-06 | $17.51 | $17.51 | $17.24 | $17.25 | $17.25 | 494 |
2022-06-03 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 5 |
2022-06-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.62 | 5 |
2022-06-01 | $17.00 | $17.04 | $17.00 | $17.04 | $17.04 | 286 |
2022-05-31 | $17.32 | $17.37 | $17.25 | $17.25 | $17.25 | 460 |
2022-05-27 | $16.88 | $17.16 | $16.88 | $17.16 | $17.16 | 2,000 |
2022-05-26 | $16.65 | $16.65 | $16.65 | $16.65 | $16.65 | 503 |
2022-05-25 | $16.19 | $16.19 | $16.19 | $16.19 | $16.19 | 503 |
2022-05-24 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 171 |
2022-05-23 | $16.60 | $16.60 | $16.58 | $16.60 | $16.60 | 2,484 |
2022-05-20 | $16.13 | $16.41 | $16.13 | $16.41 | $16.41 | 582 |
2022-05-19 | $16.39 | $16.39 | $16.39 | $16.39 | $16.39 | 15 |
2022-05-18 | $16.06 | $16.06 | $16.06 | $16.06 | $16.06 | 15 |
2022-05-17 | $16.74 | $16.74 | $16.74 | $16.74 | $16.74 | 21 |
2022-05-16 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 108 |
2022-05-13 | $15.72 | $16.40 | $15.72 | $16.40 | $16.40 | 1,301 |
2022-05-12 | $15.23 | $15.61 | $15.23 | $15.51 | $15.51 | 1,153 |
2022-05-11 | $15.49 | $15.49 | $15.41 | $15.41 | $15.41 | 364 |
2022-05-10 | $16.09 | $16.09 | $15.96 | $15.96 | $15.96 | 183 |
2022-05-09 | $15.97 | $15.97 | $15.91 | $15.91 | $15.91 | 362 |
2022-05-06 | $16.72 | $16.72 | $16.72 | $16.72 | $16.72 | 43 |
2022-05-05 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 43 |
2022-05-04 | $17.31 | $17.89 | $17.31 | $17.89 | $17.89 | 621 |
2022-05-03 | $17.40 | $17.40 | $17.40 | $17.40 | $17.40 | 126 |
2022-05-02 | $16.98 | $17.37 | $16.98 | $17.37 | $17.37 | 341 |
2022-04-29 | $17.32 | $17.32 | $17.11 | $17.11 | $17.11 | 119 |
2022-04-28 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 225 |
2022-04-27 | $17.06 | $17.06 | $17.06 | $17.06 | $17.06 | 53 |
2022-04-26 | $17.23 | $17.23 | $17.03 | $17.03 | $17.03 | 101 |
2022-04-25 | $17.27 | $17.67 | $17.27 | $17.67 | $17.67 | 4,667 |
2022-04-22 | $17.49 | $17.49 | $17.44 | $17.44 | $17.44 | 777 |
2022-04-21 | $17.87 | $17.87 | $17.87 | $17.87 | $17.87 | 17 |
2022-04-20 | $18.31 | $18.31 | $18.31 | $18.31 | $18.31 | 8 |
2022-04-19 | $18.51 | $18.51 | $18.51 | $18.51 | $18.51 | 10 |
2022-04-18 | $18.07 | $18.07 | $18.07 | $18.07 | $18.07 | 268 |
2022-04-14 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
2022-04-13 | $18.45 | $18.80 | $18.45 | $18.80 | $18.80 | 100 |
2022-04-12 | $18.28 | $18.28 | $18.28 | $18.28 | $18.28 | 54 |
2022-04-11 | $18.38 | $18.38 | $18.37 | $18.37 | $18.37 | 107 |
2022-04-08 | $18.90 | $18.90 | $18.79 | $18.79 | $18.79 | 108 |
2022-04-07 | $19.00 | $19.17 | $19.00 | $19.17 | $19.17 | 2,204 |
2022-04-06 | $19.27 | $19.27 | $19.27 | $19.27 | $19.27 | 10 |
2022-04-05 | $19.89 | $19.89 | $19.89 | $19.89 | $19.89 | 0 |
2022-04-04 | $20.57 | $20.57 | $20.57 | $20.57 | $20.57 | 202 |
2022-04-01 | $20.09 | $20.09 | $20.09 | $20.09 | $20.09 | 202 |
2022-03-31 | $20.08 | $20.08 | $20.08 | $20.08 | $20.08 | 147 |
2022-03-30 | $20.80 | $20.80 | $20.43 | $20.43 | $20.43 | 147 |
2022-03-29 | $20.84 | $20.84 | $20.84 | $20.84 | $20.84 | 1,114 |
2022-03-28 | $19.99 | $20.15 | $19.99 | $20.15 | $20.15 | 146 |
2022-03-25 | $19.92 | $20.03 | $19.92 | $20.03 | $20.03 | 205 |
2022-03-24 | $20.37 | $20.37 | $20.37 | $20.37 | $20.37 | 581 |
2022-03-23 | $20.08 | $20.08 | $20.03 | $20.03 | $20.03 | 581 |
2022-03-22 | $20.29 | $20.29 | $20.26 | $20.26 | $20.26 | 120 |
2022-03-21 | $19.90 | $19.90 | $19.83 | $19.87 | $19.87 | 810 |
2022-03-18 | $19.57 | $20.08 | $19.57 | $20.08 | $20.08 | 372 |
2022-03-17 | $19.47 | $19.66 | $19.47 | $19.66 | $19.66 | 1,751 |
2022-03-16 | $18.44 | $19.24 | $18.44 | $19.24 | $19.24 | 2,430 |
2022-03-15 | $17.91 | $18.09 | $17.91 | $18.09 | $18.09 | 207 |
2022-03-14 | $18.00 | $18.00 | $17.67 | $17.67 | $17.67 | 2,096 |
2022-03-11 | $18.48 | $18.48 | $18.23 | $18.23 | $18.23 | 690 |
2022-03-10 | $18.95 | $18.95 | $18.88 | $18.88 | $18.88 | 359 |
2022-03-09 | $19.03 | $19.08 | $19.03 | $19.08 | $19.08 | 300 |
2022-03-08 | $18.40 | $18.68 | $18.39 | $18.39 | $18.39 | 2,341 |
2022-03-07 | $18.42 | $18.42 | $18.36 | $18.36 | $18.36 | 268 |
2022-03-04 | $19.31 | $19.31 | $19.31 | $19.31 | $19.31 | 100 |
2022-03-03 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 52 |
2022-03-02 | $20.62 | $20.62 | $20.62 | $20.62 | $20.62 | 323 |
2022-03-01 | $20.65 | $20.65 | $20.34 | $20.34 | $20.34 | 562 |
2022-02-28 | $20.61 | $20.61 | $20.50 | $20.59 | $20.59 | 398 |
2022-02-25 | $20.43 | $20.53 | $20.43 | $20.53 | $20.53 | 792 |
2022-02-24 | $20.07 | $20.07 | $20.07 | $20.07 | $20.07 | 230 |
2022-02-23 | $20.25 | $20.26 | $19.85 | $19.85 | $19.85 | 1,343 |
2022-02-22 | $20.18 | $20.18 | $20.18 | $20.18 | $20.18 | 189 |
2022-02-18 | $20.65 | $20.71 | $20.65 | $20.71 | $20.71 | 221 |
2022-02-17 | $21.39 | $21.39 | $20.97 | $20.97 | $20.97 | 2,992 |
2022-02-16 | $21.81 | $21.81 | $21.81 | $21.81 | $21.81 | 272 |
2022-02-15 | $21.30 | $21.74 | $21.30 | $21.74 | $21.74 | 117 |
2022-02-14 | $21.06 | $21.06 | $20.98 | $20.98 | $20.98 | 594 |
2022-02-11 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 16 |
2022-02-10 | $22.42 | $22.42 | $21.98 | $21.98 | $21.98 | 468 |
2022-02-09 | $22.50 | $22.50 | $22.49 | $22.50 | $22.50 | 500 |
2022-02-08 | $21.77 | $21.77 | $21.76 | $21.77 | $21.77 | 742 |
2022-02-07 | $21.39 | $21.39 | $21.38 | $21.39 | $21.39 | 701 |
2022-02-04 | $21.62 | $21.62 | $21.56 | $21.56 | $21.56 | 106 |
2022-02-03 | $21.14 | $21.14 | $21.14 | $21.14 | $21.14 | 21 |
2022-02-02 | $22.21 | $22.21 | $21.82 | $21.94 | $21.94 | 1,896 |
2022-02-01 | $22.05 | $22.05 | $22.05 | $22.05 | $22.05 | 122 |
2022-01-31 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 122 |
2022-01-28 | $20.50 | $20.50 | $20.50 | $20.50 | $20.50 | 134 |
2022-01-27 | $20.47 | $20.47 | $20.13 | $20.13 | $20.13 | 347 |
2022-01-26 | $20.81 | $20.81 | $20.81 | $20.81 | $20.81 | 21 |
2022-01-25 | $20.88 | $20.88 | $20.88 | $20.88 | $20.88 | 37 |
2022-01-24 | $20.75 | $21.50 | $20.50 | $21.50 | $21.50 | 562 |
2022-01-21 | $22.13 | $22.13 | $21.66 | $21.66 | $21.66 | 327 |
2022-01-20 | $22.94 | $22.94 | $22.43 | $22.43 | $22.43 | 220 |
2022-01-19 | $23.15 | $23.24 | $22.63 | $22.63 | $22.63 | 23,229 |
2022-01-18 | $22.88 | $22.93 | $22.87 | $22.87 | $22.87 | 763 |
2022-01-14 | $23.39 | $23.43 | $23.39 | $23.43 | $23.43 | 428 |
2022-01-13 | $23.38 | $23.38 | $23.38 | $23.38 | $23.38 | 271 |
2022-01-12 | $24.20 | $24.20 | $23.92 | $23.92 | $23.92 | 859 |
2022-01-11 | $23.77 | $23.83 | $23.77 | $23.83 | $23.83 | 603 |
2022-01-10 | $22.87 | $23.27 | $22.87 | $23.27 | $23.27 | 793 |
2022-01-07 | $23.63 | $23.83 | $23.38 | $23.39 | $23.39 | 1,222 |
2022-01-06 | $23.57 | $23.70 | $23.35 | $23.63 | $23.63 | 631 |
2022-01-05 | $24.35 | $24.35 | $23.69 | $23.69 | $23.69 | 1,411 |
2022-01-04 | $25.01 | $25.01 | $24.38 | $24.63 | $24.63 | 884 |
2022-01-03 | $24.92 | $24.92 | $24.91 | $24.91 | $24.91 | 265 |
2021-12-31 | $24.82 | $24.82 | $24.61 | $24.61 | $24.61 | 466 |
2021-12-30 | $25.02 | $25.02 | $24.82 | $24.82 | $24.82 | 2,203 |
2021-12-29 | $24.76 | $24.76 | $24.52 | $24.64 | $24.64 | 1,251 |
2021-12-28 | $24.73 | $24.73 | $24.73 | $24.73 | $24.73 | 34 |
2021-12-27 | $25.04 | $25.07 | $25.04 | $25.07 | $25.07 | 180 |
2021-12-23 | $24.86 | $24.86 | $24.86 | $24.86 | $24.86 | 100 |
2021-12-22 | $24.65 | $24.65 | $24.65 | $24.65 | $24.65 | 288 |
2021-12-21 | $24.06 | $24.38 | $23.91 | $24.38 | $24.38 | 799 |
2021-12-20 | $23.70 | $23.74 | $23.65 | $23.66 | $23.66 | 2,265 |
2021-12-17 | $24.17 | $24.22 | $24.12 | $24.12 | $24.12 | 663 |
2021-12-16 | $26.04 | $26.04 | $23.93 | $24.00 | $24.00 | 1,766 |
2021-12-15 | $24.12 | $24.65 | $24.12 | $24.65 | $24.65 | 882 |
2021-12-14 | $24.05 | $24.13 | $23.89 | $23.99 | $23.99 | 1,847 |
2021-12-13 | $24.73 | $24.78 | $24.45 | $24.46 | $24.46 | 3,085 |
2021-12-10 | $25.00 | $25.16 | $24.72 | $24.78 | $24.78 | 7,998 |
2021-12-09 | $25.09 | $25.12 | $24.81 | $24.81 | $24.81 | 6,555 |
WisdomTree Artificial Intelligence and Innovation Fund (WTAI) News Headlines
Recent WisdomTree Artificial Intelligence and Innovation Fund (WTAI) News
Similar Companies to WisdomTree Artificial Intelligence and Innovation Fund (WTAI) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |