|
Closing price on 7/28/2020
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
23.25 |
| Volume |
289,060 |
| Split-adjusted Price |
23.50 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2020
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.25
|
23.50
|
23.36
|
23.50
|
289,060
|
|
|
7/27/2020
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.65
|
23.40
|
23.39
|
23.40
|
4,190
|
|
|
7/24/2020
|
-0.35 / -1.47%
|
23.85
|
23.85
|
23.10
|
23.50
|
23.78
|
23.50
|
240,810
|
|
|
7/23/2020
|
-0.15 / -0.63%
|
23.90
|
24.00
|
23.80
|
23.85
|
23.83
|
23.85
|
138,040
|
|
|
7/22/2020
|
+0.15 / +0.63%
|
23.10
|
24.00
|
23.10
|
24.00
|
23.44
|
24.00
|
246,860
|
|
|
7/21/2020
|
+1.55 / +6.95%
|
22.30
|
23.85
|
22.30
|
23.85
|
22.82
|
23.85
|
255,340
|
|
|
7/20/2020
|
-1.60 / -6.69%
|
23.90
|
23.90
|
22.30
|
22.30
|
23.85
|
22.30
|
193,570
|
|
|
7/17/2020
|
-0.10 / -0.42%
|
24.00
|
24.00
|
23.85
|
23.90
|
23.92
|
23.90
|
374,640
|
|
|
7/16/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.25
|
24.00
|
23.94
|
24.00
|
287,120
|
|
|
7/15/2020
|
0.00 / 0.00%
|
23.90
|
24.00
|
23.85
|
24.00
|
23.97
|
24.00
|
170,240
|
|
|
7/14/2020
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.80
|
24.00
|
23.85
|
24.00
|
388,740
|
|
|
7/13/2020
|
+0.05 / +0.21%
|
23.80
|
23.90
|
23.75
|
23.90
|
23.80
|
23.90
|
154,340
|
|
|
7/10/2020
|
-0.05 / -0.21%
|
23.90
|
23.90
|
23.80
|
23.85
|
23.83
|
23.85
|
304,730
|
|
|
7/9/2020
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.60
|
23.90
|
23.73
|
23.90
|
168,710
|
|
|
7/8/2020
|
-0.05 / -0.21%
|
23.90
|
23.95
|
23.80
|
23.90
|
23.87
|
23.90
|
332,960
|
|
|
7/7/2020
|
+0.05 / +0.21%
|
23.90
|
23.95
|
23.20
|
23.95
|
23.77
|
23.95
|
185,010
|
|
|
7/6/2020
|
-0.05 / -0.21%
|
23.95
|
23.95
|
22.30
|
23.90
|
23.13
|
23.90
|
163,610
|
|
|
7/3/2020
|
+0.05 / +0.21%
|
23.90
|
23.95
|
23.75
|
23.95
|
23.90
|
23.95
|
369,250
|
|
|
7/2/2020
|
+0.10 / +0.42%
|
23.80
|
23.90
|
23.70
|
23.90
|
23.78
|
23.90
|
2,641,990
|
|
|
7/1/2020
|
+0.10 / +0.42%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.71
|
23.80
|
256,090
|
|
|
6/30/2020
|
-0.05 / -0.21%
|
23.75
|
23.75
|
23.65
|
23.70
|
23.70
|
23.70
|
159,300
|
|
|
6/29/2020
|
-0.05 / -0.21%
|
23.80
|
23.80
|
23.50
|
23.75
|
23.78
|
23.75
|
300,650
|
|
|
6/26/2020
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.70
|
23.80
|
23.76
|
23.80
|
310,760
|
|
|
6/25/2020
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.85
|
23.80
|
502,110
|
|
|
6/24/2020
|
0.00 / 0.00%
|
23.90
|
23.95
|
23.80
|
23.90
|
23.92
|
23.90
|
441,870
|
|
|
6/23/2020
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.60
|
23.90
|
23.71
|
23.90
|
399,080
|
|
|
6/22/2020
|
+0.20 / +0.85%
|
23.45
|
23.70
|
23.45
|
23.70
|
23.52
|
23.70
|
278,970
|
|
|
6/19/2020
|
+0.15 / +0.64%
|
23.35
|
23.50
|
23.35
|
23.50
|
23.35
|
23.50
|
152,100
|
|
|
6/18/2020
|
+0.05 / +0.21%
|
23.30
|
23.35
|
23.25
|
23.35
|
23.29
|
23.35
|
300,270
|
|
|
6/17/2020
|
-0.35 / -1.48%
|
23.65
|
23.70
|
22.65
|
23.30
|
23.40
|
23.30
|
131,000
|
|
|