Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	43.77	43.77	41.93	42.76	258,254	-1.24(-2.82%)
May 30, 2023	43.99	44.59	42.76	44.00	218,337	+0.18(+0.42%)
May 26, 2023	43.50	43.92	43.06	43.82	243,260	+0.32(+0.73%)
May 25, 2023	44.80	45.38	43.20	43.50	235,368	-1.72(-3.81%)
May 24, 2023	46.45	46.74	45.20	45.22	223,923	-1.39(-2.99%)
May 23, 2023	46.85	47.76	45.92	46.62	230,998	-0.06(-0.12%)
May 22, 2023	45.55	46.96	45.21	46.67	222,359	+1.01(+2.21%)
May 19, 2023	47.70	48.43	44.71	45.67	250,588	-1.59(-3.36%)
May 18, 2023	47.86	48.13	44.64	47.26	436,171	-0.56(-1.17%)
May 17, 2023	44.77	48.25	44.55	47.82	270,377	+3.84(+8.72%)
May 16, 2023	45.13	45.68	43.87	43.98	210,458	-0.95(-2.11%)
May 15, 2023	44.50	45.54	43.98	44.93	258,605	+0.71(+1.60%)
May 12, 2023	44.26	44.46	43.17	44.22	191,085	+0.31(+0.71%)
May 11, 2023	44.30	44.56	43.48	43.91	218,637	-1.20(-2.66%)
May 10, 2023	46.98	47.08	44.42	45.12	251,988	-0.96(-2.08%)
May 09, 2023	46.81	46.82	45.43	46.07	259,806	-0.37(-0.79%)
May 08, 2023	48.65	49.95	46.12	46.44	194,601	-1.53(-3.19%)
May 05, 2023	48.52	49.16	47.21	47.97	296,196	+1.70(+3.69%)
May 04, 2023	46.54	47.83	44.72	46.27	404,952	-1.95(-4.04%)
May 03, 2023	49.16	50.86	48.02	48.22	341,427	-0.27(-0.56%)
May 02, 2023	52.57	52.57	48.22	48.49	361,127	-3.68(-7.06%)