(AIFD)
23.14
-0.01 (-0.04%)
At close: Apr 14, 2025, 3:55 PM
23.21
0.34%
Pre-market: Apr 15, 2025, 04:09 AM EDT
Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.08 | 23.08 | 23.26 | 23.26 | 0.13% | 6,967 |
| Apr 11, 2025 | 22.75 | 22.75 | 23.23 | 23.23 | 22.58 | 22.58 | 23.23 | 23.23 | 1.75% | 1,824 |
| Apr 10, 2025 | 23.11 | 23.11 | 23.51 | 23.51 | 22.26 | 22.26 | 22.83 | 22.83 | -5.15% | 7,424 |
| Apr 9, 2025 | 21.29 | 21.29 | 24.12 | 24.12 | 21.11 | 21.11 | 24.07 | 24.07 | 13.43% | 36,414 |
| Apr 8, 2025 | 22.42 | 22.42 | 22.66 | 22.66 | 21.11 | 21.11 | 21.22 | 21.22 | -1.16% | 21,600 |
| Apr 7, 2025 | 20.19 | 20.19 | 22.26 | 22.26 | 20.00 | 20.00 | 21.47 | 21.47 | 1.51% | 36,049 |
| Apr 4, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.01 | 21.01 | 21.15 | 21.15 | -6.91% | 51,900 |
| Apr 3, 2025 | 23.26 | 23.26 | 23.33 | 23.33 | 22.68 | 22.68 | 22.72 | 22.72 | -7.60% | 35,600 |
| Apr 2, 2025 | 23.98 | 23.98 | 24.78 | 24.78 | 23.98 | 23.98 | 24.59 | 24.59 | 1.24% | 9,535 |
| Apr 1, 2025 | 23.81 | 23.81 | 24.33 | 24.33 | 23.76 | 23.76 | 24.29 | 24.29 | 1.59% | 47,625 |
| Mar 31, 2025 | 23.47 | 23.47 | 23.92 | 23.92 | 23.23 | 23.23 | 23.91 | 23.91 | -0.91% | 10,246 |
| Mar 28, 2025 | 24.59 | 24.59 | 24.70 | 24.70 | 24.01 | 24.01 | 24.13 | 24.13 | -2.74% | 5,146 |
| Mar 27, 2025 | 25.07 | 25.07 | 25.17 | 25.17 | 24.77 | 24.77 | 24.81 | 24.81 | -1.59% | 10,500 |
| Mar 26, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.19 | 25.19 | 25.21 | 25.21 | -3.52% | 4,600 |
| Mar 25, 2025 | 26.11 | 26.11 | 26.17 | 26.17 | 26.08 | 26.08 | 26.13 | 26.13 | 0.27% | 20,811 |
| Mar 24, 2025 | 25.40 | 25.40 | 26.06 | 26.06 | 25.40 | 25.40 | 26.06 | 26.06 | 3.13% | 15,646 |
| Mar 21, 2025 | 24.99 | 24.99 | 25.28 | 25.28 | 24.99 | 24.99 | 25.27 | 25.27 | -0.20% | 17,500 |
| Mar 20, 2025 | 25.24 | 25.24 | 25.61 | 25.61 | 25.23 | 25.23 | 25.32 | 25.32 | -0.51% | 4,711 |
| Mar 19, 2025 | 25.32 | 25.32 | 25.58 | 25.58 | 25.22 | 25.22 | 25.45 | 25.45 | 1.88% | 6,500 |
| Mar 18, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 24.89 | 24.89 | 24.98 | 24.98 | -2.46% | 10,200 |
| Mar 17, 2025 | 25.52 | 25.52 | 25.69 | 25.69 | 25.41 | 25.41 | 25.61 | 25.61 | 0.67% | 6,200 |
| Mar 14, 2025 | 25.13 | 25.13 | 25.44 | 25.44 | 25.08 | 25.08 | 25.44 | 25.44 | 3.20% | 4,194 |
| Mar 13, 2025 | 25.05 | 25.05 | 25.05 | 25.05 | 24.55 | 24.55 | 24.65 | 24.65 | -2.18% | 4,103 |
| Mar 12, 2025 | 24.90 | 24.90 | 25.41 | 25.41 | 24.88 | 24.88 | 25.20 | 25.20 | 2.19% | 57,600 |
| Mar 11, 2025 | 24.35 | 24.35 | 24.94 | 24.94 | 24.35 | 24.35 | 24.66 | 24.66 | 1.52% | 29,014 |
| Mar 10, 2025 | 24.84 | 24.84 | 24.97 | 24.97 | 24.04 | 24.04 | 24.29 | 24.29 | -5.30% | 21,600 |
| Mar 7, 2025 | 25.43 | 25.43 | 25.75 | 25.75 | 24.93 | 24.93 | 25.65 | 25.65 | 1.06% | 16,828 |
| Mar 6, 2025 | 25.58 | 25.58 | 26.05 | 26.05 | 25.35 | 25.35 | 25.38 | 25.38 | -4.23% | 17,006 |
| Mar 5, 2025 | 26.21 | 26.21 | 26.54 | 26.54 | 25.92 | 25.92 | 26.50 | 26.50 | 1.88% | 42,648 |
| Mar 4, 2025 | 25.64 | 25.64 | 26.48 | 26.48 | 25.22 | 25.22 | 26.01 | 26.01 | -0.04% | 74,144 |
| Mar 3, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 25.80 | 25.80 | 26.02 | 26.02 | -4.09% | 17,100 |
| Feb 28, 2025 | 26.39 | 26.39 | 27.13 | 27.13 | 26.39 | 26.39 | 27.13 | 27.13 | 1.69% | 18,708 |
| Feb 27, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 26.68 | 26.68 | 26.68 | 26.68 | -3.96% | 34,001 |
| Feb 26, 2025 | 27.86 | 27.86 | 28.07 | 28.07 | 27.62 | 27.62 | 27.78 | 27.78 | 1.39% | 4,200 |
| Feb 25, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.12 | 27.12 | 27.40 | 27.40 | -1.86% | 26,100 |
| Feb 24, 2025 | 28.56 | 28.56 | 28.65 | 28.65 | 27.83 | 27.83 | 27.92 | 27.92 | -1.97% | 19,200 |
| Feb 21, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 28.47 | 28.47 | 28.48 | 28.48 | -3.49% | 15,200 |
| Feb 20, 2025 | 29.66 | 29.66 | 29.67 | 29.67 | 29.30 | 29.30 | 29.51 | 29.51 | -0.91% | 7,430 |
| Feb 19, 2025 | 29.79 | 29.79 | 29.84 | 29.84 | 29.59 | 29.59 | 29.78 | 29.78 | -0.63% | 10,834 |
| Feb 18, 2025 | 29.98 | 29.98 | 30.00 | 30.00 | 29.79 | 29.79 | 29.97 | 29.97 | 0.64% | 11,409 |
| Feb 14, 2025 | 29.61 | 29.61 | 29.79 | 29.79 | 29.57 | 29.57 | 29.78 | 29.78 | -0.23% | 11,239 |
| Feb 13, 2025 | 29.65 | 29.65 | 29.85 | 29.85 | 29.64 | 29.64 | 29.85 | 29.85 | 0.07% | 5,000 |
| Feb 12, 2025 | 29.95 | 29.95 | 29.97 | 29.97 | 29.65 | 29.65 | 29.83 | 29.83 | -1.16% | 6,800 |
| Feb 11, 2025 | 30.20 | 30.20 | 30.32 | 30.32 | 30.02 | 30.02 | 30.18 | 30.18 | -0.79% | 8,400 |
| Feb 10, 2025 | 30.25 | 30.25 | 30.52 | 30.52 | 30.25 | 30.25 | 30.42 | 30.42 | 1.43% | 10,823 |
| Feb 7, 2025 | 30.33 | 30.33 | 30.34 | 30.34 | 29.99 | 29.99 | 29.99 | 29.99 | -0.63% | 7,300 |
| Feb 6, 2025 | 30.16 | 30.16 | 30.24 | 30.24 | 29.96 | 29.96 | 30.18 | 30.18 | 0.13% | 3,400 |
| Feb 5, 2025 | 29.85 | 29.85 | 30.14 | 30.14 | 29.77 | 29.77 | 30.14 | 30.14 | 0.87% | 6,926 |
| Feb 4, 2025 | 29.72 | 29.72 | 29.88 | 29.88 | 29.57 | 29.57 | 29.88 | 29.88 | 0.71% | 11,534 |
| Feb 3, 2025 | 29.10 | 29.10 | 29.87 | 29.87 | 29.10 | 29.10 | 29.67 | 29.67 | -1.36% | 38,300 |