|
Closing price on 7/29/2022
|
|
| Open |
49.80 |
| High |
49.80 |
| Low |
47.00 |
| Volume |
14,900 |
| Split-adjusted Price |
44.17 |
|
|
INN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2022
|
-1.00 / -2.00%
|
49.80
|
49.80
|
47.00
|
48.90
|
47.73
|
44.17
|
14,900
|
|
|
7/28/2022
|
+0.90 / +1.84%
|
49.00
|
50.00
|
49.00
|
49.90
|
49.27
|
45.07
|
700
|
|
|
7/27/2022
|
-1.00 / -2.00%
|
49.80
|
49.80
|
49.00
|
49.00
|
49.25
|
44.26
|
1,300
|
|
|
7/26/2022
|
+1.60 / +3.31%
|
48.20
|
50.80
|
48.20
|
50.00
|
48.36
|
45.16
|
6,200
|
|
|
7/25/2022
|
+0.10 / +0.21%
|
48.00
|
48.40
|
46.60
|
48.40
|
48.13
|
43.72
|
6,400
|
|
|
7/22/2022
|
-0.10 / -0.21%
|
48.40
|
48.50
|
46.70
|
48.30
|
47.98
|
43.63
|
3,200
|
|
|
7/21/2022
|
-0.60 / -1.22%
|
48.60
|
48.60
|
48.40
|
48.40
|
48.51
|
43.72
|
7,000
|
|
|
7/20/2022
|
+0.40 / +0.82%
|
48.70
|
49.00
|
48.50
|
49.00
|
48.73
|
44.26
|
11,500
|
|
|
7/19/2022
|
-0.90 / -1.82%
|
46.20
|
50.90
|
46.20
|
48.60
|
48.57
|
43.90
|
3,300
|
|
|
7/18/2022
|
-1.50 / -2.94%
|
51.00
|
51.00
|
49.50
|
49.50
|
50.47
|
44.71
|
2,600
|
|
|
7/15/2022
|
-0.20 / -0.39%
|
50.00
|
51.00
|
50.00
|
51.00
|
50.98
|
46.07
|
9,500
|
|
|
7/14/2022
|
+0.20 / +0.39%
|
51.00
|
51.20
|
51.00
|
51.20
|
51.15
|
46.25
|
13,300
|
|
|
7/13/2022
|
+1.20 / +2.41%
|
47.60
|
51.30
|
47.60
|
51.00
|
48.91
|
46.07
|
7,500
|
|
|
7/12/2022
|
-3.20 / -6.04%
|
48.00
|
52.00
|
48.00
|
49.80
|
49.93
|
44.98
|
5,000
|
|
|
7/11/2022
|
-1.50 / -2.75%
|
54.30
|
54.30
|
52.00
|
53.00
|
53.48
|
47.87
|
15,400
|
|
|
7/8/2022
|
-0.50 / -0.91%
|
54.50
|
54.50
|
53.50
|
54.50
|
54.33
|
49.23
|
2,700
|
|
|
7/7/2022
|
+1.60 / +3.00%
|
53.40
|
55.00
|
53.40
|
55.00
|
54.27
|
49.68
|
59,400
|
|
|
7/6/2022
|
-0.10 / -0.19%
|
54.90
|
54.90
|
53.40
|
53.40
|
53.52
|
48.23
|
44,300
|
|
|
7/5/2022
|
+0.20 / +0.38%
|
53.30
|
55.00
|
53.30
|
53.50
|
54.07
|
48.32
|
39,400
|
|
|
7/4/2022
|
+4.80 / +9.90%
|
49.50
|
53.30
|
48.90
|
53.30
|
51.88
|
48.14
|
39,700
|
|
|
7/1/2022
|
+0.60 / +1.25%
|
47.90
|
49.50
|
47.50
|
48.50
|
48.02
|
43.81
|
44,000
|
|
|
6/30/2022
|
-0.10 / -0.21%
|
48.20
|
49.20
|
47.80
|
47.90
|
47.93
|
43.27
|
4,300
|
|
|
6/29/2022
|
-0.70 / -1.44%
|
48.00
|
48.00
|
47.80
|
48.00
|
47.95
|
43.36
|
4,800
|
|
|
6/28/2022
|
+0.30 / +0.62%
|
47.90
|
48.80
|
47.90
|
48.70
|
48.05
|
43.99
|
39,580
|
|
|
6/27/2022
|
+2.40 / +5.22%
|
46.90
|
48.90
|
46.50
|
48.40
|
47.78
|
43.72
|
7,400
|
|
|
6/24/2022
|
+1.00 / +2.22%
|
44.50
|
46.00
|
44.50
|
46.00
|
44.85
|
41.55
|
7,300
|
|
|
6/23/2022
|
+1.30 / +2.97%
|
43.50
|
45.00
|
43.50
|
45.00
|
44.10
|
40.65
|
9,100
|
|
|
6/22/2022
|
0.00 / 0.00%
|
45.90
|
45.90
|
43.20
|
43.70
|
43.78
|
39.47
|
9,400
|
|
|
6/21/2022
|
+0.20 / +0.46%
|
44.40
|
44.40
|
43.50
|
43.70
|
43.83
|
39.47
|
8,600
|
|
|
6/20/2022
|
0.00 / 0.00%
|
43.50
|
45.00
|
43.50
|
43.50
|
43.80
|
39.29
|
27,400
|
|
|