INDEPENDENT BK CORP MASS

Ticker: INDB CUSIP: 453836108 Class: Common Stock

CALIFORNIA STATE TEACHERS RETIREMENT SYSTEM's Holding History (CIK: 0001081019)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 47,776 Value ($000) $3,491 Avg Close $70.51 Range $62.84 - $77.56

Q3 2025

Shares 46,967 Value ($000) $3,249 Avg Close $66.90 Range $60.21 - $72.18

Q2 2025

Shares 39,289 Value ($000) $2,471 Avg Close $59.27 Range $50.84 - $68.24

Q1 2025

Shares 39,065 Value ($000) $2,447 Avg Close $63.48 Range $57.42 - $68.06

Q4 2024

Shares 39,731 Value ($000) $2,550 Avg Close $63.84 Range $53.83 - $73.93

Q3 2024

Shares 40,169 Value ($000) $2,375 Avg Close $55.74 Range $44.96 - $62.36

Q2 2024

Shares 41,424 Value ($000) $2,101 Avg Close $46.89 Range $42.28 - $50.88

Q1 2024

Shares 43,883 Value ($000) $2,283 Avg Close $51.26 Range $44.96 - $61.79

Q4 2023

Shares 46,587 Value ($000) $3,066 Avg Close $50.78 Range $41.03 - $63.21

Q3 2023

Shares 48,776 Value ($000) $2,394 Avg Close $48.37 Range $40.24 - $56.40

Q2 2023

Shares 52,358 Value ($000) $2,330 Avg Close $46.65 Range $38.87 - $59.34

Q1 2023

Shares 57,147 Value ($000) $3,750 Avg Close $68.16 Range $57.23 - $75.81

Q4 2022

Shares 58,230 Value ($000) $4,916 Avg Close $75.06 Range $65.72 - $81.09

Q3 2022

Shares 58,350 Value ($000) $4,349 Avg Close $71.11 Range $65.85 - $77.79

Q2 2022

Shares 60,327 Value ($000) $4,792 Avg Close $69.43 Range $65.82 - $73.96

Q1 2022

Shares 59,953 Value ($000) $4,898 Avg Close $73.33 Range $65.16 - $76.73

Q4 2021

Shares 65,147 Value ($000) $5,311 Avg Close $71.71 Range $65.60 - $80.69

Q3 2021

Shares 44,824 Value ($000) $3,413 Avg Close $62.84 Range $58.41 - $67.68

Q2 2021

Shares 45,436 Value ($000) $3,430 Avg Close $68.51 Range $62.99 - $73.47

Q1 2021

Shares 49,583 Value ($000) $4,174 Avg Close $70.82 Range $60.43 - $84.60

Q4 2020

Shares 49,704 Value ($000) $3,630 Avg Close $54.70 Range $42.77 - $65.21

Q3 2020

Shares 49,810 Value ($000) $2,609 Avg Close $51.90 Range $41.47 - $60.21

Q2 2020

Shares 49,577 Value ($000) $3,326 Avg Close $55.71 Range $45.27 - $65.26

Q1 2020

Shares 50,480 Value ($000) $3,249 Avg Close $58.76 Range $41.49 - $69.01

Q4 2019

Shares 50,730 Value ($000) $4,223 Avg Close $66.90 Range $51.00 - $71.28

Q3 2019

Shares 51,755 Value ($000) $3,864 Avg Close $59.00 Range $52.61 - $64.20

Q2 2019

Shares 51,137 Value ($000) $3,894 Avg Close $63.00 Range $54.96 - $70.87

Q1 2019

Shares 42,513 Value ($000) $3,444 Avg Close $63.75 Range $55.48 - $69.14

Q4 2018

Shares 42,597 Value ($000) $2,995 Avg Close $62.03 Range $52.88 - $68.31

Q3 2018

Shares 41,637 Value ($000) $3,439 Avg Close $69.45 Range $62.01 - $75.62

Q2 2018

Shares 41,651 Value ($000) $3,265 Avg Close $60.48 Range $54.98 - $67.20

Q1 2018

Shares 41,217 Value ($000) $2,949 Avg Close $56.71 Range $52.72 - $60.17

Q4 2017

Shares 42,662 Value ($000) $2,980 Avg Close $56.20 Range $52.45 - $59.86

Q3 2017

Shares 42,708 Value ($000) $3,188 Avg Close $54.16 Range $50.75 - $59.10

Q2 2017

Shares 47,297 Value ($000) $3,152 Avg Close $49.35 Range $46.16 - $53.35

Q1 2017

Shares 50,973 Value ($000) $3,313 Avg Close $49.70 Range $44.03 - $55.15

Q4 2016

Shares 53,373 Value ($000) $3,760 Avg Close $47.06 Range $36.41 - $55.16

Q3 2016

Shares 54,773 Value ($000) $2,963 Avg Close $38.85 Range $33.29 - $41.69

Q2 2016

Shares 54,273 Value ($000) $2,480 Avg Close $35.37 Range $32.25 - $37.86

Q1 2016

Shares 55,587 Value ($000) $2,555 Avg Close $33.60 Range $29.80 - $36.25

Q4 2015

Shares 48,428 Value ($000) $2,253 Avg Close $36.02 Range $32.47 - $39.94

Q3 2015

Shares 47,656 Value ($000) $2,197 Avg Close $34.79 Range $31.70 - $37.68

Q2 2015

Shares 47,756 Value ($000) $2,239 Avg Close $32.99 Range $30.21 - $36.49

Q1 2015

Shares 46,808 Value ($000) $2,053 Avg Close $30.30 Range $27.81 - $33.47

Q4 2014

Shares 44,308 Value ($000) $1,897 Avg Close $28.97 Range $25.79 - $32.22

Q3 2014

Shares 44,119 Value ($000) $1,576 Avg Close $26.82 Range $25.44 - $28.97

Q2 2014

Shares 43,669 Value ($000) $1,676 Avg Close $27.06 Range $23.82 - $29.38

Q1 2014

Shares 43,069 Value ($000) $1,696 Avg Close $26.89 Range $24.61 - $29.56

Q4 2013

Shares 42,869 Value ($000) $1,680 Avg Close $26.21 Range $24.80 - $28.39

Q3 2013

Shares 41,169 Value ($000) $1,470 Avg Close $25.86 Range $24.37 - $27.00

Q2 2013

Shares 39,874 Value ($000) $1,376 Avg Close $22.67 Range $21.10 - $24.53

Q1 2013

Shares 38,545 Value ($000) $1,256 Avg Close $21.92 Range $20.44 - $23.15

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	47,776	$3,491	$70.51	$62.84 - $77.56
Q3 2025	46,967	$3,249	$66.90	$60.21 - $72.18
Q2 2025	39,289	$2,471	$59.27	$50.84 - $68.24
Q1 2025	39,065	$2,447	$63.48	$57.42 - $68.06
Q4 2024	39,731	$2,550	$63.84	$53.83 - $73.93
Q3 2024	40,169	$2,375	$55.74	$44.96 - $62.36
Q2 2024	41,424	$2,101	$46.89	$42.28 - $50.88
Q1 2024	43,883	$2,283	$51.26	$44.96 - $61.79
Q4 2023	46,587	$3,066	$50.78	$41.03 - $63.21
Q3 2023	48,776	$2,394	$48.37	$40.24 - $56.40
Q2 2023	52,358	$2,330	$46.65	$38.87 - $59.34
Q1 2023	57,147	$3,750	$68.16	$57.23 - $75.81
Q4 2022	58,230	$4,916	$75.06	$65.72 - $81.09
Q3 2022	58,350	$4,349	$71.11	$65.85 - $77.79
Q2 2022	60,327	$4,792	$69.43	$65.82 - $73.96
Q1 2022	59,953	$4,898	$73.33	$65.16 - $76.73
Q4 2021	65,147	$5,311	$71.71	$65.60 - $80.69
Q3 2021	44,824	$3,413	$62.84	$58.41 - $67.68
Q2 2021	45,436	$3,430	$68.51	$62.99 - $73.47
Q1 2021	49,583	$4,174	$70.82	$60.43 - $84.60
Q4 2020	49,704	$3,630	$54.70	$42.77 - $65.21
Q3 2020	49,810	$2,609	$51.90	$41.47 - $60.21
Q2 2020	49,577	$3,326	$55.71	$45.27 - $65.26
Q1 2020	50,480	$3,249	$58.76	$41.49 - $69.01
Q4 2019	50,730	$4,223	$66.90	$51.00 - $71.28
Q3 2019	51,755	$3,864	$59.00	$52.61 - $64.20
Q2 2019	51,137	$3,894	$63.00	$54.96 - $70.87
Q1 2019	42,513	$3,444	$63.75	$55.48 - $69.14
Q4 2018	42,597	$2,995	$62.03	$52.88 - $68.31
Q3 2018	41,637	$3,439	$69.45	$62.01 - $75.62
Q2 2018	41,651	$3,265	$60.48	$54.98 - $67.20
Q1 2018	41,217	$2,949	$56.71	$52.72 - $60.17
Q4 2017	42,662	$2,980	$56.20	$52.45 - $59.86
Q3 2017	42,708	$3,188	$54.16	$50.75 - $59.10
Q2 2017	47,297	$3,152	$49.35	$46.16 - $53.35
Q1 2017	50,973	$3,313	$49.70	$44.03 - $55.15
Q4 2016	53,373	$3,760	$47.06	$36.41 - $55.16
Q3 2016	54,773	$2,963	$38.85	$33.29 - $41.69
Q2 2016	54,273	$2,480	$35.37	$32.25 - $37.86
Q1 2016	55,587	$2,555	$33.60	$29.80 - $36.25
Q4 2015	48,428	$2,253	$36.02	$32.47 - $39.94
Q3 2015	47,656	$2,197	$34.79	$31.70 - $37.68
Q2 2015	47,756	$2,239	$32.99	$30.21 - $36.49
Q1 2015	46,808	$2,053	$30.30	$27.81 - $33.47
Q4 2014	44,308	$1,897	$28.97	$25.79 - $32.22
Q3 2014	44,119	$1,576	$26.82	$25.44 - $28.97
Q2 2014	43,669	$1,676	$27.06	$23.82 - $29.38
Q1 2014	43,069	$1,696	$26.89	$24.61 - $29.56
Q4 2013	42,869	$1,680	$26.21	$24.80 - $28.39
Q3 2013	41,169	$1,470	$25.86	$24.37 - $27.00
Q2 2013	39,874	$1,376	$22.67	$21.10 - $24.53
Q1 2013	38,545	$1,256	$21.92	$20.44 - $23.15