Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	72.42	73.22	71.02	71.13	198,881	-1.21(-1.68%)
Sep 29, 2022	72.33	72.63	71.60	72.34	167,513	-0.60(-0.82%)
Sep 28, 2022	72.60	73.66	72.07	72.94	200,774	+0.50(+0.69%)
Sep 27, 2022	74.05	74.55	72.09	72.44	157,301	-1.41(-1.91%)
Sep 26, 2022	73.59	74.61	73.39	73.86	175,335	-0.25(-0.33%)
Sep 23, 2022	73.69	74.25	73.15	74.10	175,635	-0.28(-0.37%)
Sep 22, 2022	75.40	75.40	73.88	74.38	142,311	-0.79(-1.05%)
Sep 21, 2022	75.96	76.60	75.04	75.17	171,905	-0.54(-0.71%)
Sep 20, 2022	75.13	75.91	75.04	75.71	165,097	+0.17(+0.23%)
Sep 19, 2022	74.39	75.95	73.96	75.54	213,216	+0.77(+1.03%)
Sep 16, 2022	73.52	75.37	72.96	74.77	660,318	+1.13(+1.53%)
Sep 15, 2022	72.80	74.16	72.68	73.64	161,621	+0.81(+1.11%)
Sep 14, 2022	72.82	73.19	72.40	72.84	173,078	+0.16(+0.22%)
Sep 13, 2022	73.71	73.86	72.15	72.67	171,045	-2.16(-2.89%)
Sep 12, 2022	74.51	75.28	74.18	74.84	182,710	+0.46(+0.61%)
Sep 09, 2022	73.15	74.50	72.85	74.38	177,509	+1.54(+2.11%)
Sep 08, 2022	71.63	73.33	71.35	72.85	233,816	+0.64(+0.89%)
Sep 07, 2022	71.61	73.27	71.27	72.20	271,312	+0.28(+0.40%)
Sep 06, 2022	72.87	72.95	71.28	71.92	249,443	-0.99(-1.35%)
Sep 02, 2022	73.76	75.05	72.37	72.90	185,423	-0.70(-0.95%)
Sep 01, 2022	74.06	74.16	73.11	73.60	254,346	-0.57(-0.77%)
Aug 31, 2022	74.72	74.79	74.06	74.17	195,930	-0.72(-0.96%)
Aug 30, 2022	74.42	75.07	73.78	74.89	222,015	+0.37(+0.50%)
Aug 29, 2022	75.30	75.69	74.47	74.52	152,881	-1.22(-1.61%)
Aug 26, 2022	76.99	77.14	75.35	75.75	215,533	-0.77(-1.00%)
Aug 25, 2022	76.96	77.42	76.05	76.51	279,898	-0.34(-0.44%)
Aug 24, 2022	77.32	77.32	76.16	76.86	187,536	-0.56(-0.72%)
Aug 23, 2022	79.18	79.46	77.37	77.42	201,827	-1.67(-2.11%)
Aug 22, 2022	80.58	80.58	78.81	79.08	171,318	-2.13(-2.63%)
Aug 19, 2022	81.79	81.81	80.72	81.22	286,961	-0.80(-0.97%)
Aug 18, 2022	81.99	82.54	81.20	82.01	131,435	-0.01(-0.01%)
Aug 17, 2022	82.76	82.91	81.61	82.02	147,989	-1.49(-1.78%)
Aug 16, 2022	82.99	83.90	82.99	83.51	147,909	+0.55(+0.66%)
Aug 15, 2022	81.67	83.22	81.67	82.96	187,698	+0.72(+0.88%)
Aug 12, 2022	82.44	82.71	81.56	82.24	386,955	+0.24(+0.29%)
Aug 11, 2022	82.01	82.33	81.73	82.00	159,074	+0.66(+0.82%)
Aug 10, 2022	81.10	81.79	81.10	81.34	151,310	+0.97(+1.20%)
Aug 09, 2022	80.10	80.59	79.76	80.37	221,953	+0.47(+0.59%)
Aug 08, 2022	80.45	80.61	79.59	79.90	101,297	-0.07(-0.08%)
Aug 05, 2022	79.21	80.08	78.98	79.97	169,139	+0.76(+0.96%)
Aug 04, 2022	79.41	79.49	78.83	79.21	160,433	-0.27(-0.35%)
Aug 03, 2022	78.87	79.90	78.33	79.48	144,960	+0.77(+0.98%)
Aug 02, 2022	79.95	80.57	78.70	78.71	117,273	-1.29(-1.61%)
Aug 01, 2022	78.86	80.91	78.57	80.00	185,134	+0.55(+0.69%)
Jul 29, 2022	79.62	80.50	79.29	79.45	252,847	-0.32(-0.40%)
Jul 28, 2022	79.30	79.98	78.76	79.78	167,106	+0.60(+0.75%)
Jul 27, 2022	78.79	79.73	78.70	79.18	328,575	-0.08(-0.10%)
Jul 26, 2022	78.99	80.38	78.90	79.25	183,193	-0.06(-0.07%)
Jul 25, 2022	78.33	79.68	78.27	79.31	291,117	+1.60(+2.06%)
Jul 22, 2022	77.15	77.99	76.18	77.71	229,420	+0.31(+0.40%)
Jul 21, 2022	77.53	77.98	77.04	77.40	172,749	-0.72(-0.92%)
Jul 20, 2022	76.39	78.41	75.88	78.12	219,943	+1.29(+1.68%)
Jul 19, 2022	76.19	77.11	75.64	76.83	271,591	+1.48(+1.96%)
Jul 18, 2022	75.67	76.31	75.02	75.35	239,783	+0.22(+0.29%)
Jul 15, 2022	74.56	75.87	74.26	75.13	200,995	+1.81(+2.47%)
Jul 14, 2022	73.53	73.61	72.25	73.32	126,217	-1.27(-1.70%)
Jul 13, 2022	75.50	75.61	74.44	74.59	133,650	-1.21(-1.60%)
Jul 12, 2022	75.52	76.44	75.50	75.80	178,786	+0.01(+0.01%)
Jul 11, 2022	75.59	76.28	75.46	75.79	146,973	-0.40(-0.52%)
Jul 08, 2022	76.40	76.52	75.58	76.19	138,925	+0.17(+0.22%)
Jul 07, 2022	76.96	77.31	75.96	76.02	134,457	-0.42(-0.55%)
Jul 06, 2022	76.69	77.52	75.78	76.44	227,583	-0.81(-1.04%)
Jul 05, 2022	76.15	77.43	75.42	77.24	305,589	-0.05(-0.06%)