|
Closing price on 12/14/2021
|
|
| Open |
20.95 |
| High |
21.00 |
| Low |
20.70 |
| Volume |
268,300 |
| Split-adjusted Price |
20.95 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2021
|
-0.05 / -0.24%
|
20.95
|
21.00
|
20.70
|
20.95
|
20.89
|
20.95
|
268,300
|
|
|
12/13/2021
|
-0.25 / -1.18%
|
20.70
|
21.15
|
20.70
|
21.00
|
21.01
|
21.00
|
208,100
|
|
|
12/10/2021
|
+0.15 / +0.71%
|
21.00
|
21.60
|
21.00
|
21.25
|
21.14
|
21.25
|
1,318,500
|
|
|
12/9/2021
|
-0.65 / -2.99%
|
21.35
|
21.70
|
21.10
|
21.10
|
21.58
|
21.10
|
211,100
|
|
|
12/8/2021
|
+0.05 / +0.23%
|
21.80
|
21.80
|
21.60
|
21.75
|
21.74
|
21.75
|
226,800
|
|
|
12/7/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.71
|
21.70
|
194,200
|
|
|
12/6/2021
|
-0.20 / -0.91%
|
21.85
|
21.90
|
21.60
|
21.70
|
21.77
|
21.70
|
202,300
|
|
|
12/3/2021
|
-0.20 / -0.90%
|
22.10
|
22.15
|
21.40
|
21.90
|
21.96
|
21.90
|
605,300
|
|
|
12/2/2021
|
0.00 / 0.00%
|
22.10
|
22.20
|
21.30
|
22.10
|
22.02
|
22.10
|
245,500
|
|
|
12/1/2021
|
-0.10 / -0.45%
|
22.20
|
22.30
|
21.40
|
22.10
|
21.97
|
22.10
|
436,800
|
|
|
11/30/2021
|
-0.15 / -0.67%
|
21.40
|
22.40
|
21.40
|
22.20
|
22.10
|
22.20
|
533,200
|
|
|
11/29/2021
|
-0.05 / -0.22%
|
22.30
|
22.40
|
22.00
|
22.35
|
22.29
|
22.35
|
303,600
|
|
|
11/26/2021
|
-0.20 / -0.88%
|
22.70
|
23.00
|
22.40
|
22.40
|
22.70
|
22.40
|
293,100
|
|
|
11/25/2021
|
+0.25 / +1.12%
|
22.30
|
22.70
|
22.30
|
22.60
|
22.38
|
22.60
|
331,300
|
|
|
11/24/2021
|
+0.05 / +0.22%
|
22.35
|
22.35
|
22.20
|
22.35
|
22.32
|
22.35
|
211,700
|
|
|
11/23/2021
|
-0.10 / -0.45%
|
22.25
|
22.30
|
22.20
|
22.30
|
22.25
|
22.30
|
163,600
|
|
|
11/22/2021
|
-0.10 / -0.44%
|
22.45
|
22.45
|
22.30
|
22.40
|
22.39
|
22.40
|
201,200
|
|
|
11/19/2021
|
-0.15 / -0.66%
|
22.70
|
22.70
|
22.30
|
22.50
|
22.63
|
22.50
|
227,500
|
|
|
11/18/2021
|
-0.05 / -0.22%
|
22.50
|
22.70
|
22.50
|
22.65
|
22.57
|
22.65
|
174,700
|
|
|
11/17/2021
|
+0.15 / +0.67%
|
22.55
|
22.70
|
22.20
|
22.70
|
22.52
|
22.70
|
230,800
|
|
|
11/16/2021
|
-0.25 / -1.10%
|
22.65
|
22.65
|
22.40
|
22.55
|
22.59
|
22.55
|
214,000
|
|
|
11/15/2021
|
+0.10 / +0.44%
|
22.60
|
22.80
|
22.40
|
22.80
|
22.58
|
22.80
|
192,100
|
|
|
11/12/2021
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.50
|
22.70
|
22.63
|
22.70
|
184,700
|
|
|
11/11/2021
|
+0.20 / +0.89%
|
22.45
|
22.80
|
22.25
|
22.70
|
22.38
|
22.70
|
352,000
|
|
|
11/10/2021
|
+0.10 / +0.45%
|
22.40
|
22.50
|
22.25
|
22.50
|
22.40
|
22.50
|
202,000
|
|
|
11/9/2021
|
-0.10 / -0.44%
|
22.50
|
22.50
|
22.30
|
22.40
|
22.47
|
22.40
|
185,500
|
|
|
11/8/2021
|
+0.10 / +0.45%
|
22.45
|
22.50
|
22.40
|
22.50
|
22.45
|
22.50
|
226,000
|
|
|
11/5/2021
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.00
|
22.40
|
22.22
|
22.40
|
198,200
|
|
|
11/4/2021
|
+0.10 / +0.45%
|
22.20
|
22.40
|
22.10
|
22.30
|
22.23
|
22.30
|
192,600
|
|
|
11/3/2021
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.00
|
22.20
|
22.23
|
22.20
|
214,200
|
|
|