IOO returned -16.4% in 2022.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $61.22 | $61.43 | $60.91 | $61.39 | 108,400 |
December 29 2022 | $61.07 | $61.78 | $61.07 | $61.65 | 135,500 |
December 28 2022 | $61.38 | $61.73 | $60.59 | $60.62 | 121,600 |
December 27 2022 | $61.59 | $61.65 | $61.14 | $61.36 | 90,700 |
December 23 2022 | $61.11 | $61.66 | $60.91 | $61.57 | 135,600 |
December 22 2022 | $61.74 | $61.74 | $60.53 | $61.33 | 82,900 |
December 21 2022 | $61.67 | $62.35 | $61.67 | $62.18 | 68,600 |
December 20 2022 | $61.01 | $61.47 | $60.88 | $61.32 | 159,400 |
December 19 2022 | $61.66 | $61.66 | $60.77 | $60.98 | 436,600 |
December 16 2022 | $61.76 | $61.97 | $61.22 | $61.44 | 139,000 |
December 15 2022 | $63.06 | $63.06 | $61.91 | $62.09 | 111,900 |
December 14 2022 | $64.11 | $64.75 | $63.49 | $63.94 | 111,400 |
December 13 2022 | $65.08 | $65.29 | $63.75 | $64.12 | 138,800 |
December 12 2022 | $62.76 | $63.41 | $62.69 | $63.41 | 119,800 |
December 09 2022 | $62.89 | $63.36 | $62.62 | $62.65 | 136,300 |
December 08 2022 | $62.87 | $63.19 | $62.65 | $63.02 | 67,500 |
December 07 2022 | $62.74 | $62.98 | $62.49 | $62.64 | 134,200 |
December 06 2022 | $63.76 | $63.83 | $62.57 | $62.86 | 132,200 |
December 05 2022 | $64.26 | $64.58 | $63.49 | $63.71 | 130,700 |
December 02 2022 | $63.93 | $64.69 | $63.93 | $64.54 | 1,890,900 |
December 01 2022 | $64.83 | $65.10 | $64.41 | $64.79 | 101,800 |
November 30 2022 | $62.91 | $64.65 | $62.57 | $64.61 | 115,900 |
November 29 2022 | $62.96 | $63.12 | $62.50 | $62.73 | 85,100 |
November 28 2022 | $63.30 | $63.51 | $62.74 | $62.93 | 88,600 |
November 25 2022 | $63.73 | $63.86 | $63.71 | $63.75 | 79,900 |