|
Closing price on 4/7/2020
|
|
| Open |
21.90 |
| High |
22.05 |
| Low |
21.90 |
| Volume |
110,100 |
| Split-adjusted Price |
22.00 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
+0.10 / +0.46%
|
21.90
|
22.05
|
21.90
|
22.00
|
21.94
|
22.00
|
110,100
|
|
|
4/6/2020
|
+0.10 / +0.46%
|
21.35
|
21.90
|
21.30
|
21.90
|
21.82
|
21.90
|
114,970
|
|
|
4/3/2020
|
+0.05 / +0.23%
|
21.70
|
21.80
|
21.20
|
21.80
|
21.54
|
21.80
|
117,950
|
|
|
4/1/2020
|
0.00 / 0.00%
|
21.75
|
21.75
|
21.00
|
21.75
|
21.50
|
21.75
|
119,370
|
|
|
3/31/2020
|
0.00 / 0.00%
|
21.70
|
21.90
|
21.70
|
21.75
|
21.83
|
21.75
|
204,670
|
|
|
3/30/2020
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.70
|
21.75
|
21.77
|
21.75
|
112,320
|
|
|
3/27/2020
|
+0.15 / +0.69%
|
20.60
|
21.80
|
20.60
|
21.75
|
21.68
|
21.75
|
128,510
|
|
|
3/26/2020
|
+0.10 / +0.47%
|
21.50
|
21.90
|
20.55
|
21.60
|
21.65
|
21.60
|
117,560
|
|
|
3/25/2020
|
+0.50 / +2.38%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.13
|
21.50
|
132,610
|
|
|
3/24/2020
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.70
|
21.00
|
20.89
|
21.00
|
116,490
|
|
|
3/23/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.75
|
20.90
|
20.83
|
20.90
|
114,650
|
|
|
3/20/2020
|
0.00 / 0.00%
|
20.30
|
20.90
|
20.30
|
20.90
|
20.71
|
20.90
|
138,550
|
|
|
3/19/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.80
|
20.90
|
20.82
|
20.90
|
118,130
|
|
|
3/18/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.65
|
20.90
|
20.73
|
20.90
|
124,820
|
|
|
3/17/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.60
|
20.90
|
20.81
|
20.90
|
120,730
|
|
|
3/16/2020
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.50
|
20.90
|
20.70
|
20.90
|
178,920
|
|
|
3/13/2020
|
+0.20 / +0.97%
|
20.70
|
20.90
|
20.55
|
20.90
|
20.64
|
20.90
|
126,340
|
|
|
3/12/2020
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.60
|
20.70
|
20.71
|
20.70
|
837,540
|
|
|
3/11/2020
|
+0.10 / +0.48%
|
20.70
|
20.80
|
20.50
|
20.80
|
20.69
|
20.80
|
191,950
|
|
|
3/10/2020
|
+0.40 / +1.97%
|
20.30
|
20.70
|
20.00
|
20.70
|
20.26
|
20.70
|
204,480
|
|
|
3/9/2020
|
-0.10 / -0.49%
|
20.40
|
20.40
|
20.00
|
20.30
|
20.27
|
20.30
|
95,630
|
|
|
3/6/2020
|
-0.35 / -1.69%
|
20.75
|
20.75
|
20.40
|
20.40
|
20.53
|
20.40
|
112,160
|
|
|
3/5/2020
|
-0.05 / -0.24%
|
20.80
|
20.80
|
20.65
|
20.75
|
20.68
|
20.75
|
110,470
|
|
|
3/4/2020
|
+0.05 / +0.24%
|
20.75
|
20.80
|
20.60
|
20.80
|
20.64
|
20.80
|
110,950
|
|
|
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
|
|
|