|
Closing price on 9/29/2020
|
|
| Open |
21.60 |
| High |
21.70 |
| Low |
21.60 |
| Volume |
218,710 |
| Split-adjusted Price |
21.60 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.60
|
21.60
|
21.60
|
21.60
|
218,710
|
|
|
9/28/2020
|
0.00 / 0.00%
|
21.10
|
21.75
|
21.10
|
21.70
|
21.63
|
21.70
|
216,640
|
|
|
9/25/2020
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.10
|
21.70
|
21.75
|
21.70
|
213,050
|
|
|
9/24/2020
|
-0.05 / -0.23%
|
21.75
|
21.75
|
21.30
|
21.70
|
21.57
|
21.70
|
315,000
|
|
|
9/23/2020
|
-0.15 / -0.68%
|
21.90
|
21.90
|
21.50
|
21.75
|
21.87
|
21.75
|
233,500
|
|
|
9/22/2020
|
0.00 / 0.00%
|
21.60
|
21.90
|
21.00
|
21.90
|
21.56
|
21.90
|
245,340
|
|
|
9/21/2020
|
-0.10 / -0.45%
|
21.80
|
22.20
|
21.50
|
21.90
|
21.82
|
21.90
|
225,000
|
|
|
9/18/2020
|
+0.10 / +0.46%
|
21.90
|
22.10
|
21.90
|
22.00
|
21.91
|
22.00
|
217,550
|
|
|
9/17/2020
|
-0.60 / -2.67%
|
22.50
|
22.50
|
21.90
|
21.90
|
22.40
|
21.90
|
268,860
|
|
|
9/16/2020
|
+0.20 / +0.90%
|
22.30
|
22.70
|
22.20
|
22.50
|
22.51
|
22.50
|
211,740
|
|
|
9/15/2020
|
0.00 / 0.00%
|
22.30
|
22.95
|
22.30
|
22.30
|
22.66
|
22.30
|
226,550
|
|
|
9/14/2020
|
-0.90 / -3.88%
|
22.80
|
23.10
|
22.30
|
22.30
|
22.91
|
22.30
|
228,830
|
|
|
9/11/2020
|
-0.10 / -0.43%
|
23.30
|
23.30
|
22.20
|
23.20
|
22.87
|
23.20
|
443,720
|
|
|
9/10/2020
|
+1.10 / +4.95%
|
22.40
|
23.30
|
21.80
|
23.30
|
22.32
|
23.30
|
488,280
|
|
|
9/9/2020
|
-0.55 / -2.42%
|
22.75
|
22.75
|
22.20
|
22.20
|
22.61
|
22.20
|
256,750
|
|
|
9/8/2020
|
0.00 / 0.00%
|
22.75
|
22.75
|
22.50
|
22.75
|
22.70
|
22.75
|
249,840
|
|
|
9/7/2020
|
+0.20 / +0.89%
|
22.80
|
22.80
|
22.30
|
22.75
|
22.76
|
22.75
|
226,750
|
|
|
9/4/2020
|
-0.45 / -1.96%
|
22.35
|
22.95
|
22.35
|
22.55
|
22.69
|
22.55
|
161,860
|
|
|
9/3/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.97
|
23.00
|
221,120
|
|
|
9/1/2020
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.20
|
23.00
|
22.85
|
23.00
|
344,440
|
|
|
8/31/2020
|
-0.10 / -0.43%
|
23.10
|
23.10
|
22.20
|
23.00
|
22.92
|
23.00
|
423,050
|
|
|
8/28/2020
|
+0.05 / +0.22%
|
23.05
|
23.10
|
22.85
|
23.10
|
22.94
|
23.10
|
105,980
|
|
|
8/27/2020
|
+0.05 / +0.22%
|
22.70
|
23.05
|
22.50
|
23.05
|
22.64
|
23.05
|
346,770
|
|
|
8/26/2020
|
-0.40 / -1.71%
|
22.30
|
23.00
|
22.30
|
23.00
|
22.85
|
23.00
|
344,390
|
|
|
8/25/2020
|
-0.10 / -0.43%
|
22.90
|
23.45
|
22.35
|
23.40
|
22.70
|
23.40
|
538,940
|
|
|
8/24/2020
|
+0.10 / +0.43%
|
22.20
|
23.50
|
22.20
|
23.50
|
22.36
|
23.50
|
401,360
|
|
|
8/21/2020
|
+0.10 / +0.43%
|
22.50
|
23.40
|
21.95
|
23.40
|
22.34
|
23.40
|
177,000
|
|
|
8/20/2020
|
+0.15 / +0.65%
|
22.30
|
23.55
|
21.70
|
23.30
|
22.16
|
23.30
|
370,800
|
|
|
8/19/2020
|
+0.25 / +1.09%
|
22.90
|
23.15
|
21.35
|
23.15
|
22.57
|
23.15
|
268,930
|
|
|
8/18/2020
|
0.00 / 0.00%
|
21.60
|
22.90
|
21.35
|
22.90
|
21.96
|
22.90
|
253,360
|
|
|