Closing price on 5/23/2023
|
|
Open |
36.80 |
High |
37.00 |
Low |
36.50 |
Volume |
7,200 |
Split-adjusted Price |
35.11 |
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/23/2023
|
0.00 / 0.00%
|
36.80
|
37.00
|
36.50
|
36.90
|
36.90
|
35.11
|
7,200
|
|
5/22/2023
|
-0.10 / -0.27%
|
37.00
|
37.00
|
36.80
|
36.90
|
36.97
|
35.11
|
9,800
|
|
5/19/2023
|
0.00 / 0.00%
|
36.90
|
37.00
|
36.10
|
37.00
|
36.86
|
35.21
|
700
|
|
5/18/2023
|
-0.30 / -0.80%
|
37.30
|
37.30
|
37.00
|
37.00
|
37.02
|
35.21
|
891,600
|
|
5/17/2023
|
-0.10 / -0.27%
|
37.90
|
37.90
|
37.10
|
37.30
|
37.32
|
35.49
|
2,000
|
|
5/16/2023
|
-0.40 / -1.01%
|
39.50
|
39.50
|
39.00
|
39.40
|
39.41
|
35.59
|
894,200
|
|
5/15/2023
|
+0.40 / +1.02%
|
39.50
|
39.90
|
38.20
|
39.80
|
39.36
|
35.95
|
13,300
|
|
5/12/2023
|
+0.50 / +1.29%
|
38.80
|
39.90
|
37.50
|
39.40
|
38.78
|
35.59
|
3,800
|
|
5/11/2023
|
+0.40 / +1.04%
|
40.30
|
40.30
|
38.50
|
38.90
|
38.60
|
35.14
|
2,200
|
|
5/10/2023
|
-0.40 / -1.03%
|
39.80
|
39.80
|
38.50
|
38.50
|
38.68
|
34.78
|
1,700
|
|
5/9/2023
|
+0.60 / +1.57%
|
40.10
|
40.10
|
38.20
|
38.90
|
39.00
|
35.14
|
500
|
|
5/8/2023
|
+0.30 / +0.79%
|
38.00
|
39.00
|
38.00
|
38.30
|
38.45
|
34.59
|
3,500
|
|
5/5/2023
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.50
|
38.00
|
37.89
|
34.32
|
1,500
|
|
5/4/2023
|
0.00 / 0.00%
|
38.90
|
38.90
|
37.50
|
38.00
|
38.13
|
34.32
|
300
|
|
4/28/2023
|
+0.20 / +0.53%
|
38.70
|
38.70
|
37.20
|
38.00
|
37.57
|
34.32
|
3,500
|
|
4/27/2023
|
-1.40 / -3.57%
|
38.90
|
38.90
|
37.20
|
37.80
|
37.43
|
34.14
|
2,300
|
|
4/26/2023
|
+1.30 / +3.43%
|
39.40
|
39.40
|
38.00
|
39.20
|
38.87
|
35.41
|
300
|
|
4/25/2023
|
0.00 / 0.00%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
34.23
|
0
|
|
4/24/2023
|
-0.40 / -1.04%
|
38.30
|
38.50
|
37.40
|
37.90
|
38.12
|
34.23
|
9,900
|
|
4/21/2023
|
+0.30 / +0.79%
|
38.40
|
38.40
|
38.30
|
38.30
|
38.35
|
34.59
|
200
|
|
4/20/2023
|
+0.20 / +0.53%
|
37.80
|
38.00
|
37.80
|
38.00
|
37.85
|
34.32
|
1,300
|
|
4/19/2023
|
0.00 / 0.00%
|
37.20
|
37.80
|
37.20
|
37.80
|
37.50
|
34.14
|
6,400
|
|
4/18/2023
|
0.00 / 0.00%
|
37.60
|
37.80
|
37.60
|
37.80
|
37.61
|
34.14
|
4,700
|
|
4/17/2023
|
-0.10 / -0.26%
|
37.90
|
37.90
|
37.80
|
37.80
|
37.81
|
34.14
|
2,300
|
|
4/14/2023
|
+0.10 / +0.26%
|
37.80
|
37.90
|
37.50
|
37.90
|
37.60
|
34.23
|
4,200
|
|
4/13/2023
|
+0.20 / +0.53%
|
37.60
|
37.80
|
37.50
|
37.80
|
37.56
|
34.14
|
5,500
|
|
4/12/2023
|
0.00 / 0.00%
|
37.60
|
38.00
|
37.60
|
37.60
|
37.62
|
33.96
|
3,800
|
|
4/11/2023
|
-0.40 / -1.05%
|
37.40
|
37.60
|
37.40
|
37.60
|
37.59
|
33.96
|
19,800
|
|
4/10/2023
|
-0.20 / -0.52%
|
38.00
|
38.20
|
38.00
|
38.00
|
38.00
|
34.32
|
10,500
|
|
4/7/2023
|
+0.20 / +0.53%
|
37.50
|
38.50
|
37.50
|
38.20
|
38.04
|
34.50
|
8,300
|
|
|