|
Closing price on 9/4/2020
|
|
| Open |
22.35 |
| High |
22.95 |
| Low |
22.35 |
| Volume |
161,860 |
| Split-adjusted Price |
22.55 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2020
|
-0.10 / -0.43%
|
23.00
|
23.00
|
21.55
|
22.90
|
22.52
|
22.90
|
222,750
|
|
|
8/14/2020
|
0.00 / 0.00%
|
22.70
|
23.00
|
21.60
|
23.00
|
22.87
|
23.00
|
14,560
|
|
|
8/13/2020
|
-0.20 / -0.86%
|
21.80
|
23.00
|
21.60
|
23.00
|
22.49
|
23.00
|
265,070
|
|
|
8/12/2020
|
+0.05 / +0.22%
|
23.35
|
23.35
|
21.70
|
23.20
|
22.99
|
23.20
|
198,020
|
|
|
8/11/2020
|
0.00 / 0.00%
|
23.15
|
23.15
|
22.05
|
23.15
|
23.08
|
23.15
|
241,070
|
|
|
8/10/2020
|
-0.10 / -0.43%
|
23.25
|
23.25
|
21.70
|
23.15
|
23.01
|
23.15
|
329,810
|
|
|
8/7/2020
|
-0.25 / -1.06%
|
23.30
|
23.30
|
22.10
|
23.25
|
22.52
|
23.25
|
14,830
|
|
|
8/6/2020
|
-0.40 / -1.67%
|
23.90
|
23.90
|
23.10
|
23.50
|
23.46
|
23.50
|
96,650
|
|
|
8/5/2020
|
-0.15 / -0.62%
|
23.90
|
23.90
|
22.85
|
23.90
|
23.55
|
23.90
|
77,650
|
|
|
8/4/2020
|
+0.10 / +0.42%
|
23.95
|
24.05
|
23.80
|
24.05
|
23.90
|
24.05
|
105,270
|
|
|
8/3/2020
|
+0.20 / +0.84%
|
23.00
|
23.95
|
23.00
|
23.95
|
23.59
|
23.95
|
131,760
|
|
|
7/31/2020
|
0.00 / 0.00%
|
23.70
|
23.75
|
22.30
|
23.75
|
23.43
|
23.75
|
141,060
|
|
|
7/30/2020
|
+0.05 / +0.21%
|
23.65
|
23.75
|
23.60
|
23.75
|
23.65
|
23.75
|
237,840
|
|
|
7/29/2020
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.25
|
23.70
|
23.44
|
23.70
|
261,100
|
|
|
7/28/2020
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.25
|
23.50
|
23.36
|
23.50
|
289,060
|
|
|
7/27/2020
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.65
|
23.40
|
23.39
|
23.40
|
4,190
|
|
|
7/24/2020
|
-0.35 / -1.47%
|
23.85
|
23.85
|
23.10
|
23.50
|
23.78
|
23.50
|
240,810
|
|
|