(INTF)
29.93
0.74 (2.54%)
At close: Apr 11, 2025, 3:59 PM
29.90
-0.12%
After-hours: Apr 11, 2025, 04:05 PM EDT
Stock Price History
Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|---|---|---|
Apr 10, 2025 | 29.13 | 29.13 | 29.32 | 29.32 | 28.53 | 28.53 | 29.19 | 29.19 | -2.08% | 197,149 |
Apr 9, 2025 | 27.77 | 27.77 | 29.85 | 29.85 | 27.57 | 27.57 | 29.81 | 29.81 | 8.01% | 230,345 |
Apr 8, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 27.36 | 27.36 | 27.60 | 27.60 | -0.65% | 211,900 |
Apr 7, 2025 | 27.53 | 27.53 | 28.57 | 28.57 | 27.30 | 27.30 | 27.78 | 27.78 | -1.70% | 315,500 |
Apr 4, 2025 | 29.16 | 29.16 | 29.17 | 29.17 | 28.26 | 28.26 | 28.26 | 28.26 | -6.76% | 286,100 |
Apr 3, 2025 | 30.64 | 30.64 | 30.79 | 30.79 | 30.31 | 30.31 | 30.31 | 30.31 | -2.32% | 108,234 |
Apr 2, 2025 | 30.73 | 30.73 | 31.04 | 31.04 | 30.71 | 30.71 | 31.03 | 31.03 | 0.39% | 112,100 |
Apr 1, 2025 | 30.87 | 30.87 | 31.02 | 31.02 | 30.73 | 30.73 | 30.91 | 30.91 | 0.23% | 96,700 |
Mar 31, 2025 | 30.69 | 30.69 | 30.90 | 30.90 | 30.56 | 30.56 | 30.84 | 30.84 | -0.84% | 264,100 |
Mar 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.08 | 31.08 | 31.10 | 31.10 | -1.11% | 86,100 |
Mar 27, 2025 | 31.35 | 31.35 | 31.51 | 31.51 | 31.35 | 31.35 | 31.45 | 31.45 | 0.10% | 88,300 |
Mar 26, 2025 | 31.55 | 31.55 | 31.67 | 31.67 | 31.35 | 31.35 | 31.42 | 31.42 | -0.91% | 2,674,600 |
Mar 25, 2025 | 31.76 | 31.76 | 31.77 | 31.77 | 31.65 | 31.65 | 31.71 | 31.71 | 0.67% | 71,330 |
Mar 24, 2025 | 31.53 | 31.53 | 31.62 | 31.62 | 31.43 | 31.43 | 31.50 | 31.50 | -0.19% | 76,000 |
Mar 21, 2025 | 31.47 | 31.47 | 31.59 | 31.59 | 31.45 | 31.45 | 31.56 | 31.56 | -0.50% | 86,400 |
Mar 20, 2025 | 31.53 | 31.53 | 31.73 | 31.73 | 31.52 | 31.52 | 31.72 | 31.72 | -0.75% | 58,800 |
Mar 19, 2025 | 31.80 | 31.80 | 32.07 | 32.07 | 31.77 | 31.77 | 31.96 | 31.96 | 0.28% | 68,844 |
Mar 18, 2025 | 31.83 | 31.83 | 31.90 | 31.90 | 31.71 | 31.71 | 31.87 | 31.87 | 0.25% | 128,300 |
Mar 17, 2025 | 31.59 | 31.59 | 31.90 | 31.90 | 31.59 | 31.59 | 31.79 | 31.79 | 0.92% | 310,500 |
Mar 14, 2025 | 31.26 | 31.26 | 31.50 | 31.50 | 31.22 | 31.22 | 31.50 | 31.50 | 1.78% | 109,743 |
Mar 13, 2025 | 31.01 | 31.01 | 31.08 | 31.08 | 30.86 | 30.86 | 30.95 | 30.95 | -0.64% | 135,500 |
Mar 12, 2025 | 31.14 | 31.14 | 31.22 | 31.22 | 30.97 | 30.97 | 31.15 | 31.15 | 0.52% | 71,600 |
Mar 11, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 30.77 | 30.77 | 30.99 | 30.99 | -0.35% | 69,600 |
Mar 10, 2025 | 31.27 | 31.27 | 31.36 | 31.36 | 30.89 | 30.89 | 31.10 | 31.10 | -2.23% | 468,100 |
Mar 7, 2025 | 31.52 | 31.52 | 31.81 | 31.81 | 31.44 | 31.44 | 31.81 | 31.81 | 0.98% | 563,134 |
Mar 6, 2025 | 31.58 | 31.58 | 31.79 | 31.79 | 31.44 | 31.44 | 31.50 | 31.50 | -0.76% | 50,900 |
Mar 5, 2025 | 31.40 | 31.40 | 31.77 | 31.77 | 31.40 | 31.40 | 31.74 | 31.74 | 2.45% | 90,400 |
Mar 4, 2025 | 30.79 | 30.79 | 31.28 | 31.28 | 30.56 | 30.56 | 30.98 | 30.98 | -0.13% | 99,000 |
Mar 3, 2025 | 31.29 | 31.29 | 31.35 | 31.35 | 30.86 | 30.86 | 31.02 | 31.02 | 1.11% | 720,810 |
Feb 28, 2025 | 30.67 | 30.67 | 30.75 | 30.75 | 30.42 | 30.42 | 30.68 | 30.68 | -0.39% | 534,000 |
Feb 27, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 30.76 | 30.76 | 30.80 | 30.80 | -0.93% | 392,521 |
Feb 26, 2025 | 31.20 | 31.20 | 31.34 | 31.34 | 31.04 | 31.04 | 31.09 | 31.09 | -0.16% | 61,400 |
Feb 25, 2025 | 31.19 | 31.19 | 31.20 | 31.20 | 31.00 | 31.00 | 31.14 | 31.14 | 0.94% | 59,524 |
Feb 24, 2025 | 30.96 | 30.96 | 31.01 | 31.01 | 30.80 | 30.80 | 30.85 | 30.85 | -0.06% | 62,412 |
Feb 21, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 30.80 | 30.80 | 30.87 | 30.87 | -0.42% | 66,800 |
Feb 20, 2025 | 30.95 | 30.95 | 31.02 | 31.02 | 30.86 | 30.86 | 31.00 | 31.00 | 0.75% | 149,727 |
Feb 19, 2025 | 30.78 | 30.78 | 30.85 | 30.85 | 30.67 | 30.67 | 30.77 | 30.77 | -1.00% | 94,000 |
Feb 18, 2025 | 31.02 | 31.02 | 31.12 | 31.12 | 31.00 | 31.00 | 31.08 | 31.08 | 0.81% | 59,006 |
Feb 14, 2025 | 30.93 | 30.93 | 30.98 | 30.98 | 30.79 | 30.79 | 30.83 | 30.83 | 0.23% | 67,928 |
Feb 13, 2025 | 30.50 | 30.50 | 30.77 | 30.77 | 30.49 | 30.49 | 30.76 | 30.76 | 1.22% | 137,400 |
Feb 12, 2025 | 30.16 | 30.16 | 30.46 | 30.46 | 30.12 | 30.12 | 30.39 | 30.39 | 0.13% | 84,600 |
Feb 11, 2025 | 30.23 | 30.23 | 30.40 | 30.40 | 30.19 | 30.19 | 30.35 | 30.35 | 0.30% | 113,909 |
Feb 10, 2025 | 30.22 | 30.22 | 30.28 | 30.28 | 30.19 | 30.19 | 30.26 | 30.26 | 0.40% | 94,500 |
Feb 7, 2025 | 30.38 | 30.38 | 30.39 | 30.39 | 30.09 | 30.09 | 30.14 | 30.14 | -0.92% | 143,534 |
Feb 6, 2025 | 30.26 | 30.26 | 30.46 | 30.46 | 30.26 | 30.26 | 30.42 | 30.42 | 0.90% | 1,233,400 |
Feb 5, 2025 | 30.05 | 30.05 | 30.19 | 30.19 | 30.01 | 30.01 | 30.15 | 30.15 | 0.80% | 31,517 |
Feb 4, 2025 | 29.72 | 29.72 | 29.92 | 29.92 | 29.70 | 29.70 | 29.91 | 29.91 | 1.05% | 198,214 |
Feb 3, 2025 | 29.39 | 29.39 | 29.71 | 29.71 | 29.33 | 29.33 | 29.60 | 29.60 | -1.00% | 111,700 |
Jan 31, 2025 | 30.14 | 30.14 | 30.25 | 30.25 | 29.85 | 29.85 | 29.90 | 29.90 | -0.96% | 424,900 |
Jan 30, 2025 | 30.07 | 30.07 | 30.32 | 30.32 | 30.07 | 30.07 | 30.19 | 30.19 | 1.17% | 79,243 |