INTF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	31.06	31.06	30.80	30.87	30.87	-0.42%	66,787
Feb 20, 2025	30.95	31.02	30.86	31.00	31.00	0.75%	149,727
Feb 19, 2025	30.78	30.85	30.67	30.77	30.77	-0.98%	93,988
Feb 18, 2025	31.02	31.12	31.00	31.08	31.08	0.79%	59,006
Feb 14, 2025	30.93	30.98	30.79	30.83	30.83	0.23%	67,928
Feb 13, 2025	30.50	30.77	30.49	30.76	30.76	1.22%	137,389
Feb 12, 2025	30.16	30.46	30.12	30.39	30.39	0.13%	84,567
Feb 11, 2025	30.23	30.40	30.19	30.35	30.35	0.30%	113,909
Feb 10, 2025	30.22	30.28	30.19	30.26	30.26	0.40%	94,500
Feb 7, 2025	30.38	30.39	30.09	30.14	30.14	-0.92%	143,534
Feb 6, 2025	30.26	30.46	30.26	30.42	30.42	0.90%	1,233,355
Feb 5, 2025	30.05	30.19	30.01	30.15	30.15	0.80%	31,517
Feb 4, 2025	29.72	29.92	29.70	29.91	29.91	1.05%	198,214
Feb 3, 2025	29.39	29.71	29.33	29.60	29.60	-1.00%	111,683
Jan 31, 2025	30.14	30.25	29.85	29.90	29.90	-0.96%	424,892
Jan 30, 2025	30.07	30.32	30.07	30.19	30.19	1.17%	79,243
Jan 29, 2025	29.84	29.93	29.71	29.84	29.84	0.13%	59,628
Jan 28, 2025	29.83	29.84	29.65	29.80	29.80	-0.13%	64,153
Jan 27, 2025	29.75	29.88	29.71	29.84	29.84	-0.10%	72,527
Jan 24, 2025	29.84	29.96	29.82	29.87	29.87	0.40%	98,118
Jan 23, 2025	29.52	29.75	29.51	29.75	29.75	0.95%	73,607
Jan 22, 2025	29.55	29.59	29.47	29.47	29.47	-0.20%	118,200
Jan 21, 2025	29.38	29.54	29.33	29.53	29.53	1.86%	113,233
Jan 17, 2025	28.99	29.12	28.93	28.99	28.99	0.42%	80,801
Jan 16, 2025	28.84	28.94	28.80	28.87	28.87	0.42%	65,537
Jan 15, 2025	28.85	28.85	28.70	28.75	28.75	1.13%	87,261
Jan 14, 2025	28.45	28.51	28.34	28.43	28.43	-	458,521
Jan 13, 2025	28.21	28.43	28.20	28.43	28.43	-0.18%	439,305
Jan 10, 2025	28.67	28.67	28.40	28.48	28.48	-1.49%	206,184
Jan 8, 2025	28.77	28.91	28.69	28.91	28.91	-0.28%	128,263
Jan 7, 2025	29.22	29.22	28.92	28.99	28.99	-0.17%	114,601
Jan 6, 2025	29.02	29.22	29.00	29.04	29.04	0.94%	75,515
Jan 3, 2025	28.71	28.79	28.61	28.77	28.77	0.38%	112,704
Jan 2, 2025	28.76	28.79	28.54	28.66	28.66	-0.21%	73,432
Dec 31, 2024	28.81	28.94	28.65	28.72	28.72	-0.14%	206,402
Dec 30, 2024	28.76	28.84	28.62	28.76	28.76	-0.56%	178,329
Dec 27, 2024	28.86	28.96	28.79	28.92	28.92	0.01%	147,171
Dec 26, 2024	28.74	28.99	28.74	28.92	28.92	0.52%	176,106
Dec 24, 2024	28.62	28.81	28.62	28.77	28.77	0.21%	210,525
Dec 23, 2024	28.53	28.72	28.46	28.71	28.71	0.53%	177,235
Dec 20, 2024	28.25	28.73	28.25	28.56	28.56	-0.10%	184,761
Dec 19, 2024	28.80	28.80	28.58	28.59	28.59	-0.29%	218,457
Dec 18, 2024	29.35	29.37	28.60	28.67	28.67	-2.22%	124,877
Dec 17, 2024	29.34	29.42	29.31	29.32	29.32	-1.74%	89,268
Dec 16, 2024	29.88	29.97	29.83	29.84	29.41	-0.57%	303,196
Dec 13, 2024	30.11	30.11	29.94	30.01	29.58	-0.15%	96,935
Dec 12, 2024	30.18	30.30	30.05	30.06	29.62	-1.07%	75,050
Dec 11, 2024	30.36	30.40	30.28	30.38	29.94	0.50%	135,735
Dec 10, 2024	30.35	30.35	30.21	30.23	29.80	-0.64%	257,029
Dec 9, 2024	30.59	30.61	30.42	30.43	29.99	0.04%	205,506
Dec 6, 2024	30.52	30.53	30.35	30.41	29.98	-0.10%	191,424
Dec 5, 2024	30.41	30.51	30.35	30.44	30.01	0.87%	105,832
Dec 4, 2024	30.26	30.30	30.17	30.18	29.75	-0.20%	74,087
Dec 3, 2024	30.21	30.31	30.15	30.24	29.81	0.70%	196,861
Dec 2, 2024	29.98	30.08	29.77	30.03	29.60	0.38%	86,078
Nov 29, 2024	29.68	29.92	29.68	29.92	29.49	1.44%	46,398
Nov 27, 2024	29.45	29.57	29.45	29.49	29.07	0.44%	107,732
Nov 26, 2024	29.45	29.45	29.27	29.36	28.94	-0.68%	122,939
Nov 25, 2024	29.62	29.67	29.46	29.56	29.14	0.31%	290,826
Nov 22, 2024	29.32	29.50	29.32	29.47	29.05	0.48%	110,524
Nov 21, 2024	29.27	29.38	29.19	29.33	28.91	0.10%	115,360
Nov 20, 2024	29.24	29.34	29.13	29.30	28.88	-0.36%	89,592
Nov 19, 2024	29.20	29.44	29.17	29.41	28.98	-0.22%	167,068
Nov 18, 2024	29.29	29.52	29.26	29.47	29.05	0.55%	152,541
Nov 15, 2024	29.34	29.35	29.22	29.31	28.89	-0.12%	195,508
Nov 14, 2024	29.52	29.58	29.34	29.34	28.92	0.18%	120,104
Nov 13, 2024	29.35	29.35	29.14	29.29	28.87	-0.64%	93,669
Nov 12, 2024	29.69	29.69	29.29	29.48	29.06	-1.67%	93,676
Nov 11, 2024	30.01	30.03	29.91	29.98	29.55	0.20%	258,980
Nov 8, 2024	30.03	30.03	29.77	29.92	29.49	-1.64%	233,476
Nov 7, 2024	30.29	30.42	30.21	30.42	29.98	1.90%	60,221
Nov 6, 2024	29.85	29.89	29.68	29.85	29.43	-1.26%	52,150
Nov 5, 2024	30.02	30.26	30.00	30.24	29.80	0.85%	37,687
Nov 4, 2024	30.07	30.12	29.90	29.98	29.55	0.27%	80,130
Nov 1, 2024	30.00	30.04	29.86	29.90	29.47	0.40%	52,918
Oct 31, 2024	29.88	29.88	29.60	29.78	29.35	-0.70%	127,676
Oct 30, 2024	29.93	30.11	29.90	29.99	29.56	-0.37%	135,159
Oct 29, 2024	30.13	30.16	30.02	30.10	29.67	-0.43%	66,678
Oct 28, 2024	30.08	30.25	30.08	30.23	29.80	0.77%	187,890
Oct 25, 2024	30.16	30.25	29.94	30.00	29.57	-0.37%	138,933
Oct 24, 2024	30.16	30.16	29.98	30.11	29.68	0.43%	124,701
Oct 23, 2024	29.97	30.03	29.82	29.98	29.55	-1.02%	86,470
Oct 22, 2024	30.24	30.31	30.19	30.29	29.86	-0.46%	82,346
Oct 21, 2024	30.63	30.67	30.39	30.43	29.99	-1.39%	79,790
Oct 18, 2024	30.82	30.89	30.71	30.86	30.42	0.69%	84,372
Oct 17, 2024	30.70	30.73	30.62	30.65	30.21	0.20%	238,956
Oct 16, 2024	30.62	30.68	30.59	30.59	30.15	0.23%	32,203
Oct 15, 2024	30.88	30.90	30.52	30.52	30.08	-1.58%	35,151
Oct 14, 2024	30.89	31.07	30.84	31.01	30.57	-0.06%	43,352
Oct 11, 2024	30.82	31.05	30.82	31.03	30.58	0.55%	419,053
Oct 10, 2024	30.75	30.86	30.67	30.86	30.42	-0.13%	71,930
Oct 9, 2024	30.67	30.90	30.67	30.90	30.46	0.32%	32,901
Oct 8, 2024	30.84	30.85	30.74	30.80	30.36	-0.45%	44,395
Oct 7, 2024	30.98	31.02	30.81	30.94	30.50	-0.42%	25,581
Oct 4, 2024	30.92	31.07	30.92	31.07	30.62	0.84%	49,964
Oct 3, 2024	30.86	30.90	30.73	30.81	30.37	-0.87%	70,694
Oct 2, 2024	31.14	31.22	31.03	31.08	30.63	-0.58%	79,748
Oct 1, 2024	31.47	31.47	31.07	31.26	30.81	-0.54%	51,471
Sep 30, 2024	31.52	31.56	31.27	31.43	30.98	-0.41%	55,742
Sep 27, 2024	31.70	31.76	31.53	31.56	31.11	-0.72%	42,174