|
Closing price on 10/16/2019
|
|
| Open |
20.50 |
| High |
20.55 |
| Low |
20.20 |
| Volume |
169,060 |
| Split-adjusted Price |
20.55 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2019
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.20
|
20.55
|
20.42
|
20.55
|
169,060
|
|
|
10/15/2019
|
-0.05 / -0.24%
|
20.60
|
20.60
|
20.40
|
20.55
|
20.49
|
20.55
|
187,110
|
|
|
10/14/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.53
|
20.60
|
120,250
|
|
|
10/11/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.30
|
20.60
|
20.50
|
20.60
|
115,930
|
|
|
10/10/2019
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.60
|
20.60
|
122,990
|
|
|
10/9/2019
|
0.00 / 0.00%
|
20.60
|
20.70
|
20.50
|
20.60
|
20.58
|
20.60
|
123,530
|
|
|
10/8/2019
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.30
|
20.60
|
20.45
|
20.60
|
122,440
|
|
|
10/7/2019
|
+0.10 / +0.49%
|
20.50
|
20.65
|
20.50
|
20.60
|
20.59
|
20.60
|
122,850
|
|
|
10/4/2019
|
+0.20 / +0.99%
|
20.30
|
20.50
|
20.20
|
20.50
|
20.26
|
20.50
|
136,070
|
|
|
10/3/2019
|
0.00 / 0.00%
|
20.25
|
20.30
|
20.15
|
20.30
|
20.22
|
20.30
|
129,950
|
|
|
10/2/2019
|
+0.05 / +0.25%
|
20.25
|
20.30
|
20.15
|
20.30
|
20.19
|
20.30
|
148,120
|
|
|
10/1/2019
|
+0.05 / +0.25%
|
20.20
|
20.25
|
20.15
|
20.25
|
20.22
|
20.25
|
125,830
|
|
|
9/30/2019
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.90
|
20.20
|
20.01
|
20.20
|
133,630
|
|
|
9/27/2019
|
-0.05 / -0.25%
|
20.10
|
20.15
|
20.00
|
20.10
|
20.06
|
20.10
|
171,330
|
|
|
9/26/2019
|
-0.05 / -0.25%
|
20.10
|
20.20
|
20.05
|
20.15
|
20.10
|
20.15
|
135,070
|
|
|
9/25/2019
|
-0.10 / -0.49%
|
20.25
|
20.25
|
19.90
|
20.20
|
20.07
|
20.20
|
167,830
|
|
|
9/24/2019
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.05
|
20.30
|
20.16
|
20.30
|
136,750
|
|
|
9/23/2019
|
+0.10 / +0.50%
|
20.20
|
20.30
|
20.10
|
20.30
|
20.20
|
20.30
|
112,750
|
|
|
9/20/2019
|
+0.10 / +0.50%
|
20.10
|
20.20
|
19.80
|
20.20
|
20.07
|
20.20
|
136,700
|
|
|
9/19/2019
|
-0.20 / -0.99%
|
20.15
|
20.15
|
20.00
|
20.10
|
20.07
|
20.10
|
127,040
|
|
|
9/18/2019
|
-0.05 / -0.25%
|
20.30
|
20.30
|
19.80
|
20.30
|
20.12
|
20.30
|
163,610
|
|
|
9/17/2019
|
0.00 / 0.00%
|
20.35
|
20.35
|
20.00
|
20.35
|
20.21
|
20.35
|
135,500
|
|
|
9/16/2019
|
0.00 / 0.00%
|
20.35
|
20.35
|
20.20
|
20.35
|
20.27
|
20.35
|
129,420
|
|
|
9/13/2019
|
0.00 / 0.00%
|
20.35
|
20.35
|
20.10
|
20.35
|
20.19
|
20.35
|
140,980
|
|
|
9/12/2019
|
0.00 / 0.00%
|
20.35
|
20.35
|
20.15
|
20.35
|
20.20
|
20.35
|
136,560
|
|
|
9/11/2019
|
-0.05 / -0.25%
|
20.40
|
20.40
|
20.20
|
20.35
|
20.26
|
20.35
|
116,510
|
|
|
9/10/2019
|
0.00 / 0.00%
|
20.40
|
20.45
|
20.30
|
20.40
|
20.38
|
20.40
|
119,020
|
|
|
9/9/2019
|
0.00 / 0.00%
|
20.40
|
20.45
|
20.20
|
20.40
|
20.34
|
20.40
|
131,000
|
|
|
9/6/2019
|
-0.20 / -0.97%
|
20.60
|
20.65
|
20.40
|
20.40
|
20.60
|
20.40
|
2,551,800
|
|
|
9/5/2019
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.30
|
20.60
|
20.54
|
20.60
|
177,040
|
|
|