Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	52.88	53.24	52.49	52.97	208,318	+0.05(+0.09%)
Aug 30, 2023	52.62	52.99	52.09	52.92	116,336	+0.21(+0.39%)
Aug 29, 2023	52.42	52.93	51.73	52.71	138,080	+0.51(+0.98%)
Aug 28, 2023	51.96	52.46	50.02	52.20	187,613	+0.48(+0.93%)
Aug 25, 2023	52.41	52.52	50.96	51.72	171,333	-0.44(-0.85%)
Aug 24, 2023	52.00	52.68	51.66	52.16	233,699	-0.07(-0.13%)
Aug 23, 2023	52.48	52.82	52.02	52.23	146,191	-0.21(-0.39%)
Aug 22, 2023	53.57	54.15	52.43	52.44	218,075	-1.17(-2.18%)
Aug 21, 2023	54.39	54.95	53.23	53.60	195,207	-0.71(-1.30%)
Aug 18, 2023	53.60	54.79	53.16	54.31	329,455	+0.13(+0.24%)
Aug 17, 2023	53.80	54.54	53.53	54.18	237,807	+0.63(+1.17%)
Aug 16, 2023	53.92	54.66	53.41	53.55	202,653	-0.36(-0.67%)
Aug 15, 2023	54.64	55.25	53.52	53.92	225,502	-1.47(-2.66%)
Aug 14, 2023	55.56	55.73	54.20	55.39	194,032	-0.64(-1.14%)
Aug 11, 2023	56.06	56.43	55.03	56.03	152,474	-0.47(-0.83%)
Aug 10, 2023	56.64	57.32	55.99	56.50	151,398	+0.22(+0.38%)
Aug 09, 2023	56.87	57.30	55.82	56.28	234,114	-0.96(-1.68%)
Aug 08, 2023	57.17	57.41	55.57	57.24	225,546	-1.10(-1.88%)
Aug 07, 2023	58.00	58.69	57.31	58.34	151,643	+0.33(+0.57%)
Aug 04, 2023	58.23	58.82	57.51	58.01	140,666	-0.37(-0.64%)
Aug 03, 2023	57.90	58.87	56.96	58.38	158,970	+0.34(+0.59%)
Aug 02, 2023	57.04	58.15	56.97	58.04	150,420	+0.14(+0.24%)
Aug 01, 2023	58.56	58.97	57.29	57.90	186,317	-1.18(-1.99%)
Jul 31, 2023	58.73	59.64	55.26	59.07	220,635	+0.29(+0.50%)
Jul 28, 2023	59.29	59.88	58.01	58.78	180,222	-0.09(-0.15%)
Jul 27, 2023	60.53	60.83	58.42	58.87	368,343	-1.01(-1.69%)
Jul 26, 2023	57.52	60.02	57.32	59.88	493,168	+3.31(+5.86%)
Jul 25, 2023	57.61	58.36	56.43	56.56	415,076	-1.02(-1.77%)
Jul 24, 2023	54.27	57.59	54.04	57.58	416,964	+3.09(+5.67%)
Jul 21, 2023	53.93	54.74	52.06	54.50	515,366	+2.12(+4.04%)
Jul 20, 2023	52.17	52.50	51.02	52.38	289,447	-0.04(-0.07%)
Jul 19, 2023	50.96	52.60	50.68	52.42	225,731	+1.79(+3.54%)
Jul 18, 2023	48.73	50.91	48.73	50.62	212,525	+2.03(+4.18%)
Jul 17, 2023	47.97	49.03	47.97	48.59	164,215	+0.52(+1.08%)
Jul 14, 2023	49.02	49.25	47.67	48.07	307,515	-0.79(-1.63%)
Jul 13, 2023	47.73	49.41	47.36	48.87	369,845	+1.57(+3.32%)
Jul 12, 2023	46.55	47.71	46.55	47.30	346,553	+1.76(+3.85%)
Jul 11, 2023	44.91	45.66	44.32	45.54	216,726	+0.82(+1.84%)
Jul 10, 2023	45.12	46.27	44.52	44.72	249,988	-0.52(-1.15%)
Jul 07, 2023	44.52	46.00	44.52	45.24	209,954	+0.64(+1.43%)
Jul 06, 2023	44.01	44.83	43.41	44.60	284,788	-0.01(-0.02%)
Jul 05, 2023	44.79	45.40	43.98	44.61	232,183	-0.67(-1.47%)
Jul 03, 2023	43.97	45.40	43.97	45.28	138,118	+1.64(+3.75%)
Jun 30, 2023	45.05	45.05	43.62	43.64	191,779	-0.96(-2.15%)
Jun 29, 2023	44.86	45.81	44.51	44.60	204,573	+0.49(+1.11%)
Jun 28, 2023	45.43	45.43	44.03	44.11	221,710	-1.39(-3.06%)
Jun 27, 2023	45.03	46.51	44.37	45.50	205,051	+0.61(+1.35%)
Jun 26, 2023	44.52	45.66	44.44	44.90	288,456	+0.37(+0.84%)
Jun 23, 2023	43.97	44.99	43.22	44.52	664,832	+0.00(+0.00%)
Jun 22, 2023	45.83	46.06	44.13	44.52	222,752	-1.57(-3.40%)
Jun 21, 2023	47.03	47.03	46.02	46.09	206,922	-1.02(-2.16%)
Jun 20, 2023	47.63	47.79	46.49	47.11	227,866	-0.64(-1.34%)
Jun 16, 2023	48.53	48.53	46.58	47.75	1,011,023	-0.31(-0.65%)