|
Closing price on 3/3/2020
|
|
| Open |
20.80 |
| High |
20.80 |
| Low |
20.65 |
| Volume |
109,350 |
| Split-adjusted Price |
20.75 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2020
|
-0.05 / -0.24%
|
20.80
|
20.80
|
20.65
|
20.75
|
20.70
|
20.75
|
109,350
|
|
|
3/2/2020
|
-0.05 / -0.24%
|
20.85
|
20.85
|
20.70
|
20.80
|
20.74
|
20.80
|
110,460
|
|
|
2/28/2020
|
-0.10 / -0.48%
|
20.95
|
20.95
|
20.75
|
20.85
|
20.82
|
20.85
|
116,400
|
|
|
2/27/2020
|
+0.15 / +0.72%
|
20.80
|
20.95
|
20.80
|
20.95
|
20.88
|
20.95
|
108,210
|
|
|
2/26/2020
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.50
|
20.80
|
20.66
|
20.80
|
112,070
|
|
|
2/25/2020
|
0.00 / 0.00%
|
20.80
|
20.85
|
20.60
|
20.80
|
20.71
|
20.80
|
114,510
|
|
|
2/24/2020
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.30
|
20.80
|
20.73
|
20.80
|
130,590
|
|
|
2/21/2020
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.80
|
20.90
|
20.89
|
20.90
|
100,910
|
|
|
2/20/2020
|
0.00 / 0.00%
|
21.00
|
21.05
|
20.90
|
21.00
|
20.94
|
21.00
|
122,740
|
|
|
2/19/2020
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.87
|
21.00
|
118,470
|
|
|
2/18/2020
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.80
|
20.90
|
20.90
|
20.90
|
122,030
|
|
|
2/17/2020
|
-0.10 / -0.48%
|
20.90
|
21.00
|
20.85
|
20.90
|
20.91
|
20.90
|
114,970
|
|
|
2/14/2020
|
-0.10 / -0.47%
|
21.00
|
21.15
|
20.80
|
21.00
|
20.92
|
21.00
|
119,980
|
|
|
2/13/2020
|
-0.10 / -0.47%
|
21.20
|
21.25
|
20.35
|
21.10
|
20.95
|
21.10
|
124,210
|
|
|
2/12/2020
|
+0.35 / +1.68%
|
20.85
|
21.20
|
20.85
|
21.20
|
20.95
|
21.20
|
127,610
|
|
|
2/11/2020
|
+0.05 / +0.24%
|
20.80
|
20.85
|
20.70
|
20.85
|
20.77
|
20.85
|
104,020
|
|
|
2/10/2020
|
0.00 / 0.00%
|
20.80
|
20.85
|
20.50
|
20.80
|
20.78
|
20.80
|
129,960
|
|
|
2/7/2020
|
+0.55 / +2.72%
|
20.25
|
20.80
|
20.00
|
20.80
|
20.25
|
20.80
|
118,840
|
|
|
2/6/2020
|
-0.05 / -0.25%
|
20.25
|
20.35
|
20.00
|
20.25
|
20.21
|
20.25
|
118,190
|
|
|
2/5/2020
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.09
|
20.30
|
125,060
|
|
|
2/4/2020
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.00
|
20.30
|
20.14
|
20.30
|
125,840
|
|
|
2/3/2020
|
-0.20 / -0.98%
|
20.15
|
20.30
|
20.00
|
20.30
|
20.22
|
20.30
|
117,250
|
|
|
1/31/2020
|
0.00 / 0.00%
|
20.50
|
20.55
|
20.30
|
20.50
|
20.46
|
20.50
|
107,800
|
|
|
1/30/2020
|
+0.05 / +0.24%
|
20.45
|
20.50
|
19.95
|
20.50
|
20.14
|
20.50
|
138,910
|
|
|
1/22/2020
|
+0.05 / +0.25%
|
20.40
|
20.45
|
19.50
|
20.45
|
20.10
|
20.45
|
130,930
|
|
|
1/21/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.29
|
20.40
|
116,020
|
|
|
1/20/2020
|
-0.05 / -0.24%
|
20.45
|
20.60
|
20.10
|
20.40
|
20.28
|
20.40
|
1,270,400
|
|
|
1/17/2020
|
+0.05 / +0.25%
|
20.40
|
20.50
|
20.35
|
20.45
|
20.44
|
20.45
|
120,590
|
|
|
1/16/2020
|
0.00 / 0.00%
|
20.40
|
20.45
|
20.30
|
20.40
|
20.34
|
20.40
|
113,630
|
|
|
1/15/2020
|
0.00 / 0.00%
|
20.40
|
20.50
|
20.30
|
20.40
|
20.36
|
20.40
|
131,260
|
|
|