Independent Bk Corp (NQ: INDB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	77.27	77.82	76.49	76.54	185,737	-0.58(-0.75%)
Feb 27, 2023	78.00	78.61	76.84	77.12	127,936	-0.56(-0.72%)
Feb 24, 2023	76.91	77.67	76.72	77.67	173,007	+0.38(+0.50%)
Feb 23, 2023	77.03	77.63	76.69	77.29	150,684	+0.26(+0.34%)
Feb 22, 2023	77.33	77.33	76.69	77.03	244,208	-0.18(-0.24%)
Feb 21, 2023	77.30	77.44	76.81	77.21	178,406	-0.68(-0.88%)
Feb 17, 2023	77.84	78.27	77.36	77.89	158,117	+0.20(+0.26%)
Feb 16, 2023	77.07	78.07	76.87	77.69	196,819	+0.01(+0.01%)
Feb 15, 2023	76.85	78.03	76.69	77.68	140,808	+0.59(+0.76%)
Feb 14, 2023	78.01	78.09	76.87	77.10	108,074	-0.86(-1.11%)
Feb 13, 2023	77.49	78.38	77.49	77.96	81,269	+0.26(+0.33%)
Feb 10, 2023	77.33	78.21	76.98	77.70	86,854	+0.30(+0.38%)
Feb 09, 2023	78.29	78.46	77.19	77.41	126,639	-0.43(-0.56%)
Feb 08, 2023	78.67	79.40	77.25	77.84	190,676	-1.34(-1.69%)
Feb 07, 2023	77.94	79.30	77.62	79.17	204,320	+0.79(+1.00%)
Feb 06, 2023	79.36	79.81	78.15	78.38	167,020	-1.09(-1.38%)
Feb 03, 2023	78.39	79.88	77.77	79.48	261,753	+0.96(+1.22%)
Feb 02, 2023	77.16	78.52	76.11	78.52	202,583	+1.38(+1.79%)
Feb 01, 2023	76.00	77.90	75.89	77.14	252,441	+0.59(+0.77%)
Jan 31, 2023	74.32	76.77	73.92	76.55	349,512	+2.43(+3.28%)
Jan 30, 2023	74.37	75.48	73.02	74.12	250,790	-0.38(-0.52%)
Jan 27, 2023	75.15	75.85	74.36	74.50	218,928	-0.60(-0.79%)
Jan 26, 2023	74.19	75.10	73.40	75.10	339,244	+1.66(+2.26%)
Jan 25, 2023	73.85	75.04	73.30	73.44	235,023	-0.46(-0.62%)
Jan 24, 2023	73.81	74.25	73.19	73.90	239,743	+0.19(+0.26%)
Jan 23, 2023	73.65	75.19	73.02	73.71	325,042	-0.17(-0.23%)
Jan 20, 2023	78.26	78.26	72.05	73.88	578,604	-2.24(-2.94%)
Jan 19, 2023	75.92	77.37	75.60	76.12	276,899	-0.37(-0.49%)
Jan 18, 2023	77.83	77.96	76.31	76.49	227,515	-1.57(-2.01%)
Jan 17, 2023	78.64	78.99	77.01	78.06	113,711	-0.42(-0.54%)
Jan 13, 2023	78.14	78.88	77.19	78.48	134,790	-0.10(-0.12%)
Jan 12, 2023	77.63	78.82	77.30	78.58	178,352	+1.45(+1.88%)
Jan 11, 2023	77.38	77.76	76.95	77.13	129,937	-0.02(-0.02%)
Jan 10, 2023	76.50	77.23	75.94	77.15	278,621	+0.89(+1.17%)
Jan 09, 2023	78.42	78.42	76.00	76.25	254,041	-2.10(-2.68%)
Jan 06, 2023	77.55	78.84	77.55	78.36	144,581	+1.55(+2.01%)
Jan 05, 2023	77.25	77.41	76.48	76.81	226,596	-0.63(-0.82%)
Jan 04, 2023	79.38	80.21	76.95	77.44	280,257	-1.82(-2.29%)
Jan 03, 2023	81.70	81.77	78.70	79.26	269,588	-1.84(-2.27%)
Dec 30, 2022	81.53	81.96	80.52	81.10	211,019	-0.72(-0.88%)
Dec 29, 2022	81.33	82.29	81.15	81.82	89,280	+0.65(+0.80%)
Dec 28, 2022	82.04	82.51	81.17	81.17	95,474	-0.73(-0.89%)
Dec 27, 2022	81.66	82.59	81.01	81.90	127,800	+0.44(+0.54%)
Dec 23, 2022	80.44	81.83	80.35	81.46	61,016	+0.90(+1.12%)
Dec 22, 2022	80.36	80.57	79.22	80.56	130,909	-0.28(-0.34%)
Dec 21, 2022	80.56	81.77	79.76	80.83	182,508	+1.06(+1.33%)
Dec 20, 2022	79.51	80.32	79.38	79.77	228,362	+0.49(+0.61%)
Dec 19, 2022	78.62	79.46	78.62	79.29	171,461	+0.97(+1.24%)
Dec 16, 2022	77.75	78.48	77.34	78.31	658,049	-0.04(-0.05%)
Dec 15, 2022	79.12	79.57	77.62	78.35	241,164	-1.57(-1.97%)
Dec 14, 2022	81.73	81.92	79.85	79.93	344,719	-1.14(-1.40%)
Dec 13, 2022	84.32	86.19	80.84	81.06	298,187	-3.89(-4.58%)
Dec 12, 2022	83.95	85.48	83.48	84.96	185,840	+0.58(+0.69%)
Dec 09, 2022	83.66	85.04	83.62	84.37	187,682	+0.81(+0.97%)
Dec 08, 2022	83.24	83.78	82.58	83.56	149,720	+0.42(+0.51%)
Dec 07, 2022	84.02	84.91	82.66	83.14	145,150	-0.79(-0.94%)
Dec 06, 2022	84.29	85.13	83.43	83.93	243,354	-0.52(-0.62%)
Dec 05, 2022	86.72	86.93	83.27	84.46	207,825	-2.87(-3.29%)
Dec 02, 2022	86.00	87.47	86.00	87.33	154,693	+0.62(+0.72%)