|
Closing price on 2/28/2019
|
|
| Open |
23.00 |
| High |
23.30 |
| Low |
23.00 |
| Volume |
175,160 |
| Split-adjusted Price |
20.20 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/28/2019
|
+0.30 / +1.30%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.12
|
20.20
|
175,160
|
|
|
2/27/2019
|
-0.60 / -2.54%
|
23.60
|
23.60
|
23.00
|
23.00
|
23.36
|
19.94
|
214,020
|
|
|
2/26/2019
|
-0.15 / -0.63%
|
23.70
|
23.70
|
23.50
|
23.60
|
23.56
|
20.46
|
147,210
|
|
|
2/25/2019
|
0.00 / 0.00%
|
23.75
|
23.85
|
23.60
|
23.75
|
23.71
|
20.59
|
153,120
|
|
|
2/22/2019
|
-0.05 / -0.21%
|
23.80
|
23.90
|
23.70
|
23.75
|
23.77
|
20.59
|
163,010
|
|
|
2/21/2019
|
-0.15 / -0.63%
|
23.95
|
23.95
|
23.80
|
23.80
|
23.85
|
20.64
|
157,400
|
|
|
2/20/2019
|
+0.05 / +0.21%
|
23.90
|
23.95
|
23.85
|
23.95
|
23.91
|
20.77
|
2,530,170
|
|
|
2/19/2019
|
-0.10 / -0.42%
|
24.00
|
24.05
|
23.80
|
23.90
|
23.89
|
20.72
|
157,700
|
|
|
2/18/2019
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.85
|
24.00
|
23.93
|
20.81
|
173,100
|
|
|
2/15/2019
|
0.00 / 0.00%
|
24.00
|
24.10
|
23.85
|
24.00
|
23.97
|
20.81
|
151,560
|
|
|
2/14/2019
|
-0.30 / -1.23%
|
24.20
|
24.30
|
23.40
|
24.00
|
24.17
|
20.81
|
144,530
|
|
|
2/13/2019
|
+0.30 / +1.25%
|
24.00
|
24.30
|
23.85
|
24.30
|
24.02
|
21.07
|
198,190
|
|
|
2/12/2019
|
-0.10 / -0.41%
|
24.10
|
24.15
|
23.95
|
24.00
|
23.98
|
20.81
|
151,890
|
|
|
2/11/2019
|
+0.10 / +0.42%
|
24.00
|
24.15
|
24.00
|
24.10
|
24.09
|
20.90
|
156,310
|
|
|
2/1/2019
|
0.00 / 0.00%
|
24.00
|
24.05
|
23.95
|
24.00
|
24.00
|
20.81
|
143,750
|
|
|
1/31/2019
|
+0.65 / +2.78%
|
23.35
|
24.00
|
23.35
|
24.00
|
23.49
|
20.81
|
167,450
|
|
|
1/30/2019
|
-0.20 / -0.85%
|
23.55
|
23.55
|
22.95
|
23.35
|
23.30
|
20.25
|
162,950
|
|
|
1/29/2019
|
0.00 / 0.00%
|
23.55
|
23.60
|
23.35
|
23.55
|
23.52
|
20.42
|
152,180
|
|
|
1/28/2019
|
+0.15 / +0.64%
|
23.40
|
23.55
|
23.40
|
23.55
|
23.46
|
20.42
|
179,190
|
|
|
1/25/2019
|
-0.20 / -0.85%
|
23.60
|
23.60
|
23.40
|
23.40
|
23.47
|
20.29
|
145,180
|
|
|
1/24/2019
|
-0.15 / -0.63%
|
23.75
|
23.75
|
23.50
|
23.60
|
23.64
|
20.46
|
148,750
|
|
|
1/23/2019
|
0.00 / 0.00%
|
23.75
|
23.75
|
23.00
|
23.75
|
23.67
|
20.59
|
161,840
|
|
|
1/22/2019
|
-0.05 / -0.21%
|
23.80
|
23.80
|
23.70
|
23.75
|
23.73
|
20.59
|
144,430
|
|
|
1/21/2019
|
-0.15 / -0.63%
|
23.90
|
23.95
|
23.50
|
23.80
|
23.81
|
20.64
|
149,020
|
|
|
1/18/2019
|
0.00 / 0.00%
|
23.95
|
24.00
|
23.85
|
23.95
|
23.89
|
20.77
|
144,820
|
|
|
1/17/2019
|
0.00 / 0.00%
|
23.95
|
23.95
|
23.80
|
23.95
|
23.87
|
20.77
|
150,510
|
|
|
1/16/2019
|
+0.05 / +0.21%
|
23.90
|
23.95
|
23.85
|
23.95
|
23.89
|
20.77
|
148,960
|
|
|
1/15/2019
|
-0.05 / -0.21%
|
23.90
|
24.00
|
23.80
|
23.90
|
23.88
|
20.72
|
151,200
|
|
|
1/14/2019
|
+0.05 / +0.21%
|
23.90
|
24.00
|
23.85
|
23.95
|
23.92
|
20.77
|
135,630
|
|
|
1/11/2019
|
0.00 / 0.00%
|
23.90
|
23.95
|
23.85
|
23.90
|
23.91
|
20.72
|
183,590
|
|
|