Closing price on 6/19/2023
|
|
Open |
35.00 |
High |
35.40 |
Low |
34.00 |
Volume |
22,200 |
Split-adjusted Price |
33.68 |
|
|
INN Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/19/2023
|
-0.20 / -0.56%
|
35.00
|
35.40
|
34.00
|
35.40
|
34.70
|
33.68
|
22,200
|
|
6/16/2023
|
-0.10 / -0.28%
|
35.10
|
35.60
|
35.10
|
35.60
|
35.13
|
33.88
|
3,200
|
|
6/15/2023
|
-0.10 / -0.28%
|
35.50
|
35.70
|
35.00
|
35.70
|
35.10
|
33.97
|
15,500
|
|
6/14/2023
|
0.00 / 0.00%
|
35.80
|
36.00
|
35.50
|
35.80
|
35.83
|
34.07
|
7,100
|
|
6/13/2023
|
+0.10 / +0.28%
|
35.50
|
36.00
|
35.50
|
35.80
|
35.84
|
34.07
|
700
|
|
6/12/2023
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.40
|
35.70
|
35.64
|
33.97
|
3,300
|
|
6/9/2023
|
0.00 / 0.00%
|
35.70
|
36.00
|
35.50
|
35.70
|
35.79
|
33.97
|
4,800
|
|
6/8/2023
|
0.00 / 0.00%
|
35.60
|
36.00
|
35.40
|
35.70
|
35.68
|
33.97
|
11,400
|
|
6/7/2023
|
0.00 / 0.00%
|
35.80
|
35.80
|
35.20
|
35.70
|
35.42
|
33.97
|
2,600
|
|
6/6/2023
|
-0.30 / -0.83%
|
35.70
|
35.90
|
35.30
|
35.70
|
35.55
|
33.97
|
8,800
|
|
6/5/2023
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.50
|
36.00
|
35.88
|
34.26
|
7,800
|
|
6/2/2023
|
+0.20 / +0.56%
|
35.40
|
36.00
|
35.00
|
36.00
|
35.29
|
34.26
|
34,700
|
|
6/1/2023
|
-0.40 / -1.10%
|
35.50
|
36.10
|
35.00
|
35.80
|
35.03
|
34.07
|
9,600
|
|
5/31/2023
|
0.00 / 0.00%
|
36.10
|
36.20
|
35.00
|
36.20
|
35.21
|
34.45
|
25,800
|
|
5/30/2023
|
-0.10 / -0.28%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
34.45
|
4,200
|
|
5/29/2023
|
-0.10 / -0.27%
|
35.70
|
36.40
|
35.50
|
36.30
|
35.81
|
34.54
|
6,200
|
|
5/26/2023
|
-0.10 / -0.27%
|
36.00
|
36.40
|
35.50
|
36.40
|
35.78
|
34.64
|
5,000
|
|
5/25/2023
|
0.00 / 0.00%
|
36.40
|
36.50
|
35.80
|
36.50
|
36.03
|
34.73
|
6,400
|
|
5/24/2023
|
-0.40 / -1.08%
|
36.70
|
36.70
|
36.50
|
36.50
|
36.68
|
34.73
|
900
|
|
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
|
|
|