|
Closing price on 6/4/2020
|
|
| Open |
21.50 |
| High |
22.40 |
| Low |
20.90 |
| Volume |
79,370 |
| Split-adjusted Price |
22.40 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2020
|
0.00 / 0.00%
|
21.50
|
22.40
|
20.90
|
22.40
|
22.04
|
22.40
|
79,370
|
|
|
6/3/2020
|
-0.40 / -1.75%
|
22.80
|
22.80
|
22.25
|
22.40
|
22.40
|
22.40
|
121,910
|
|
|
6/2/2020
|
-0.20 / -0.87%
|
23.00
|
23.00
|
22.80
|
22.80
|
22.97
|
22.80
|
93,900
|
|
|
6/1/2020
|
-0.30 / -1.29%
|
23.25
|
23.25
|
23.00
|
23.00
|
23.14
|
23.00
|
94,980
|
|
|
5/29/2020
|
-0.20 / -0.85%
|
23.40
|
23.50
|
23.15
|
23.30
|
23.37
|
23.30
|
1,392,450
|
|
|
5/28/2020
|
+1.40 / +6.33%
|
22.00
|
23.50
|
21.80
|
23.50
|
22.16
|
23.50
|
88,570
|
|
|
5/27/2020
|
+0.15 / +0.68%
|
21.95
|
22.10
|
21.10
|
22.10
|
21.71
|
22.10
|
84,490
|
|
|
5/26/2020
|
-0.05 / -0.23%
|
22.00
|
22.00
|
21.00
|
21.95
|
21.40
|
21.95
|
148,910
|
|
|
5/25/2020
|
0.00 / 0.00%
|
22.05
|
22.10
|
21.90
|
22.00
|
21.98
|
22.00
|
100,000
|
|
|
5/22/2020
|
0.00 / 0.00%
|
22.00
|
22.05
|
21.40
|
22.00
|
21.98
|
22.00
|
81,860
|
|
|
5/21/2020
|
+0.20 / +0.92%
|
21.80
|
22.00
|
21.80
|
22.00
|
21.88
|
22.00
|
101,120
|
|
|
5/20/2020
|
+0.20 / +0.93%
|
21.55
|
21.80
|
21.50
|
21.80
|
21.57
|
21.80
|
204,060
|
|
|
5/19/2020
|
+0.10 / +0.47%
|
21.50
|
21.60
|
21.20
|
21.60
|
21.45
|
21.60
|
152,520
|
|
|
5/18/2020
|
+0.60 / +2.87%
|
20.90
|
21.50
|
20.45
|
21.50
|
20.71
|
21.50
|
84,650
|
|
|
5/15/2020
|
-0.10 / -0.48%
|
21.00
|
21.00
|
20.70
|
20.90
|
20.95
|
20.90
|
151,890
|
|
|
5/14/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
20.80
|
21.00
|
20.93
|
21.00
|
188,060
|
|
|
5/13/2020
|
+0.85 / +4.22%
|
20.10
|
21.00
|
20.00
|
21.00
|
20.15
|
21.00
|
62,290
|
|
|
5/12/2020
|
+0.05 / +0.25%
|
20.10
|
20.15
|
20.05
|
20.15
|
20.10
|
20.15
|
315,580
|
|
|
5/11/2020
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.80
|
20.10
|
20.03
|
20.10
|
224,350
|
|
|
5/8/2020
|
-0.05 / -0.25%
|
20.15
|
20.15
|
20.05
|
20.10
|
20.06
|
20.10
|
1,324,793
|
|
|
5/7/2020
|
0.00 / 0.00%
|
20.15
|
20.20
|
20.10
|
20.15
|
20.13
|
20.15
|
30,350
|
|
|
5/6/2020
|
0.00 / 0.00%
|
20.15
|
20.15
|
20.10
|
20.15
|
20.14
|
20.15
|
49,320
|
|
|
5/5/2020
|
0.00 / 0.00%
|
20.00
|
20.15
|
19.45
|
20.15
|
19.81
|
20.15
|
29,730
|
|
|
5/4/2020
|
-0.20 / -0.98%
|
20.35
|
20.35
|
19.80
|
20.15
|
20.19
|
20.15
|
11,640
|
|
|
4/29/2020
|
-0.05 / -0.25%
|
20.40
|
20.40
|
20.00
|
20.35
|
20.29
|
20.35
|
20,950
|
|
|
4/28/2020
|
0.00 / 0.00%
|
20.35
|
20.40
|
20.20
|
20.40
|
20.25
|
20.40
|
35,660
|
|
|
4/27/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.32
|
20.40
|
74,540
|
|
|
4/24/2020
|
0.00 / 0.00%
|
20.40
|
20.45
|
20.35
|
20.40
|
20.37
|
20.40
|
763,360
|
|
|
4/23/2020
|
0.00 / 0.00%
|
20.40
|
20.40
|
19.50
|
20.40
|
20.18
|
20.40
|
114,290
|
|
|
4/22/2020
|
-0.05 / -0.24%
|
20.45
|
20.45
|
19.05
|
20.40
|
19.86
|
20.40
|
211,490
|
|
|