Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AIFD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 27.04 | -0.18 | -0.66% | 27.55 | 27.55 | 26.8014 | 8,769 |
| Jul 17 2024 | 27.22 | -1.29 | -4.52% | 27.78 | 27.78 | 27.17 | 9,512 |
| Jul 16 2024 | 28.51 | -0.03 | -0.11% | 28.74 | 28.75 | 28.40 | 9,506 |
| Jul 15 2024 | 28.54 | 0.02 | 0.07% | 28.70 | 28.8499 | 28.54 | 6,065 |
| Jul 12 2024 | 28.52 | 0.08 | 0.30% | 28.37 | 28.765 | 28.2706 | 10,241 |
| Jul 11 2024 | 28.4353 | -0.63 | -2.18% | 29.11 | 29.11 | 28.35 | 8,854 |
| Jul 10 2024 | 29.07 | 0.31 | 1.06% | 28.93 | 29.07 | 28.75 | 12,108 |
| Jul 09 2024 | 28.7643 | -0.10 | -0.34% | 29.01 | 29.042 | 28.73 | 11,429 |
| Jul 08 2024 | 28.8612 | 0.00 | 0.01% | 28.93 | 28.9496 | 28.795 | 6,331 |
| Jul 05 2024 | 28.8597 | 0.30 | 1.04% | 28.70 | 28.87 | 28.70 | 8,004 |
| Jul 03 2024 | 28.5616 | 0.32 | 1.14% | 28.29 | 28.5616 | 28.29 | 2,701 |
| Jul 02 2024 | 28.24 | 0.19 | 0.68% | 28.05 | 28.27 | 27.91 | 8,357 |
| Jul 01 2024 | 28.05 | 0.08 | 0.29% | 27.96 | 28.07 | 27.57 | 25,939 |
| Jun 28 2024 | 27.9693 | 0.00 | 0.00% | 27.9693 | 27.9693 | 27.9693 | 0 |
| Jun 27 2024 | 27.9693 | 0.21 | 0.75% | 27.83 | 28.05 | 27.82 | 8,355 |
| Jun 26 2024 | 27.76 | 0.09 | 0.32% | 27.75 | 27.76 | 27.62 | 11,121 |
| Jun 25 2024 | 27.6711 | 0.41 | 1.50% | 27.45 | 27.6817 | 27.365 | 31,331 |
| Jun 24 2024 | 27.2621 | -0.41 | -1.47% | 27.65 | 27.73 | 27.2621 | 27,763 |
| Jun 21 2024 | 27.67 | -0.16 | -0.57% | 27.61 | 27.74 | 27.465 | 5,749 |
| Jun 20 2024 | 27.83 | -0.26 | -0.93% | 28.29 | 28.29 | 27.6973 | 13,511 |
| Jun 18 2024 | 28.09 | 0.15 | 0.53% | 28.01 | 28.15 | 28.01 | 10,997 |
| Jun 17 2024 | 27.9411 | 0.32 | 1.16% | 27.75 | 28.03 | 27.49 | 18,435 |
| Jun 14 2024 | 27.62 | -0.08 | -0.27% | 27.66 | 27.66 | 27.5001 | 22,554 |
| Jun 13 2024 | 27.6955 | 0.19 | 0.67% | 27.80 | 27.80 | 27.50 | 16,520 |
| Jun 12 2024 | 27.51 | 0.50 | 1.85% | 27.47 | 27.6299 | 27.43 | 20,479 |
| Jun 11 2024 | 27.0102 | 0.07 | 0.27% | 26.99 | 27.0102 | 26.83 | 22,373 |
| Jun 10 2024 | 26.9373 | 0.38 | 1.43% | 26.50 | 27.02 | 26.49 | 48,537 |
| Jun 07 2024 | 26.5584 | 0.02 | 0.09% | 26.48 | 26.5799 | 26.47 | 20,794 |
| Jun 06 2024 | 26.5352 | -0.08 | -0.32% | 26.65 | 26.69 | 26.47 | 8,855 |
| Jun 05 2024 | 26.62 | 0.90 | 3.50% | 25.72 | 26.64 | 25.72 | 11,318 |
| Jun 04 2024 | 25.72 | -0.13 | -0.49% | 25.80 | 25.81 | 25.62 | 9,915 |
| Jun 03 2024 | 25.8472 | 0.15 | 0.57% | 25.94 | 26.0382 | 25.585 | 18,055 |
| May 31 2024 | 25.70 | -0.19 | -0.73% | 25.95 | 25.95 | 25.1985 | 16,460 |
