|
Closing price on 8/12/2022
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.00 |
| Volume |
274,800 |
| Split-adjusted Price |
19.35 |
|
|
IBC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2022
|
+0.05 / +0.26%
|
19.30
|
19.50
|
19.00
|
19.35
|
19.28
|
19.35
|
274,800
|
|
|
8/11/2022
|
-0.05 / -0.26%
|
19.40
|
19.50
|
19.15
|
19.30
|
19.24
|
19.30
|
216,000
|
|
|
8/10/2022
|
+0.05 / +0.26%
|
19.40
|
19.50
|
19.05
|
19.35
|
19.25
|
19.35
|
629,600
|
|
|
8/9/2022
|
-0.20 / -1.03%
|
19.60
|
19.60
|
18.95
|
19.30
|
19.23
|
19.30
|
278,200
|
|
|
8/8/2022
|
+0.20 / +1.04%
|
19.15
|
19.50
|
19.05
|
19.50
|
19.17
|
19.50
|
393,000
|
|
|
8/5/2022
|
+0.05 / +0.26%
|
19.10
|
19.30
|
19.00
|
19.30
|
19.12
|
19.30
|
1,206,300
|
|
|
8/4/2022
|
-0.05 / -0.26%
|
19.20
|
19.25
|
18.55
|
19.25
|
18.89
|
19.25
|
1,203,800
|
|
|
8/3/2022
|
+0.30 / +1.58%
|
18.90
|
19.30
|
18.40
|
19.30
|
18.81
|
19.30
|
627,600
|
|
|
8/2/2022
|
-0.30 / -1.55%
|
19.15
|
19.20
|
18.70
|
19.00
|
18.88
|
19.00
|
162,000
|
|
|
8/1/2022
|
0.00 / 0.00%
|
19.10
|
19.30
|
18.65
|
19.30
|
19.02
|
19.30
|
165,000
|
|
|
7/29/2022
|
0.00 / 0.00%
|
19.40
|
19.60
|
18.50
|
19.30
|
18.85
|
19.30
|
174,100
|
|
|
7/28/2022
|
0.00 / 0.00%
|
19.20
|
19.30
|
18.45
|
19.30
|
18.89
|
19.30
|
215,600
|
|
|
7/27/2022
|
+0.10 / +0.52%
|
19.05
|
19.30
|
18.35
|
19.30
|
18.88
|
19.30
|
198,600
|
|
|
7/26/2022
|
-0.10 / -0.52%
|
19.30
|
19.30
|
18.80
|
19.20
|
19.01
|
19.20
|
150,500
|
|
|
7/25/2022
|
-0.25 / -1.28%
|
19.40
|
19.50
|
18.70
|
19.30
|
18.99
|
19.30
|
236,000
|
|
|
7/22/2022
|
-0.15 / -0.76%
|
19.65
|
19.65
|
18.85
|
19.55
|
19.38
|
19.55
|
231,300
|
|
|
7/21/2022
|
-0.05 / -0.25%
|
19.60
|
19.70
|
19.45
|
19.70
|
19.55
|
19.70
|
133,100
|
|
|
7/20/2022
|
0.00 / 0.00%
|
19.70
|
19.75
|
18.80
|
19.75
|
19.34
|
19.75
|
246,200
|
|
|
7/19/2022
|
0.00 / 0.00%
|
19.75
|
19.80
|
18.80
|
19.75
|
19.25
|
19.75
|
285,300
|
|
|
7/18/2022
|
0.00 / 0.00%
|
19.70
|
19.80
|
18.95
|
19.75
|
19.47
|
19.75
|
246,600
|
|
|
7/15/2022
|
0.00 / 0.00%
|
19.70
|
19.75
|
19.45
|
19.75
|
19.67
|
19.75
|
128,500
|
|
|
7/14/2022
|
+0.05 / +0.25%
|
19.80
|
19.80
|
19.50
|
19.75
|
19.67
|
19.75
|
237,300
|
|
|
7/13/2022
|
-0.05 / -0.25%
|
19.70
|
19.70
|
19.35
|
19.70
|
19.64
|
19.70
|
171,700
|
|
|
7/12/2022
|
0.00 / 0.00%
|
19.60
|
19.75
|
19.50
|
19.75
|
19.70
|
19.75
|
1,085,200
|
|
|
7/11/2022
|
0.00 / 0.00%
|
19.75
|
19.75
|
19.45
|
19.75
|
19.59
|
19.75
|
132,100
|
|
|
7/8/2022
|
-0.05 / -0.25%
|
19.75
|
19.75
|
19.40
|
19.75
|
19.69
|
19.75
|
161,400
|
|
|
7/7/2022
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.65
|
19.80
|
19.73
|
19.80
|
111,100
|
|
|
7/6/2022
|
-0.05 / -0.25%
|
19.85
|
19.85
|
19.50
|
19.80
|
19.72
|
19.80
|
247,400
|
|
|
7/5/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.70
|
19.85
|
19.79
|
19.85
|
127,700
|
|
|
7/4/2022
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.50
|
19.85
|
19.79
|
19.85
|
170,400
|
|
|