InterContinental Hotels Group PLC (ICHGF) stock
ICHGFOTCHotels & MotelsFiscal year ends December 31Also trades as IHG
Financials through fiscal 2025, year ended Dec 31, 2025Score 9/30
$158.00+0.00 (0.00%)
Close on Oct 19, 2026Market cap $26.02BP/E 32.5Yield 1.09%
Price history
InterContinental Hotels share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$158.00
0.00% on the day
52-week range
$82.51 – $174.30
-9.4% from the high
Change over 52 weeks
+32.2%
From $119.53 on Oct 17, 2025
Average volume
135
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 19, 2026 | $158.00 | $158.00 | $158.00 | $158.00 | 0.00% | 0 |
| Oct 12, 2026 | $158.00 | $158.00 | $158.00 | $158.00 | 0.00% | 0 |
| Oct 5, 2026 | $158.00 | $158.00 | $158.00 | $158.00 | 0.00% | 0 |
| Sep 28, 2026 | $158.00 | $158.00 | $158.00 | $158.00 | +4.64% | 131 |
| Sep 21, 2026 | $155.30 | $155.30 | $149.90 | $151.00 | -2.77% | 1,438 |
| Sep 14, 2026 | $155.30 | $155.30 | $155.30 | $155.30 | 0.00% | 0 |
| Sep 8, 2026 | $155.30 | $155.30 | $155.30 | $155.30 | 0.00% | 0 |
| Aug 31, 2026 | $161.20 | $161.20 | $153.90 | $155.30 | -2.33% | 1,604 |
| Aug 24, 2026 | $160.00 | $161.20 | $159.00 | $159.00 | -0.62% | 1,296 |
| Aug 17, 2026 | $160.00 | $160.00 | $160.00 | $160.00 | 0.00% | 0 |
| Aug 10, 2026 | $155.58 | $160.00 | $155.22 | $160.00 | +2.84% | 617 |
| Aug 3, 2026 | $156.41 | $156.41 | $155.58 | $155.58 | -0.53% | 112 |
| Jul 27, 2026 | $150.80 | $156.41 | $150.80 | $156.41 | +3.72% | 234 |
| Jul 20, 2026 | $150.80 | $150.80 | $150.80 | $150.80 | -13.48% | 135 |
| Jul 13, 2026 | $174.30 | $174.30 | $174.30 | $174.30 | +4.53% | 569 |
| Jul 6, 2026 | $173.50 | $173.50 | $166.75 | $166.75 | -3.89% | 170 |
| Jun 29, 2026 | $173.50 | $173.50 | $173.50 | $173.50 | 0.00% | 0 |
| Jun 22, 2026 | $170.00 | $173.50 | $164.30 | $173.50 | +2.06% | 700 |
| Jun 15, 2026 | $164.00 | $170.00 | $164.00 | $170.00 | +3.66% | 3,795 |
| Jun 8, 2026 | $161.90 | $164.00 | $156.00 | $164.00 | +1.30% | 1,355 |
| Jun 1, 2026 | $154.10 | $161.90 | $152.50 | $161.90 | +6.51% | 1,902 |
| May 26, 2026 | $153.00 | $153.00 | $152.00 | $152.00 | -0.65% | 268 |
| May 18, 2026 | $143.36 | $153.00 | $143.36 | $153.00 | +6.72% | 106 |
| May 11, 2026 | $144.50 | $144.50 | $143.36 | $143.36 | -0.79% | 611 |
| May 4, 2026 | $144.00 | $144.50 | $144.00 | $144.50 | +0.35% | 225 |
| Apr 27, 2026 | $145.00 | $145.00 | $144.00 | $144.00 | -0.69% | 300 |
| Apr 20, 2026 | $145.00 | $145.00 | $145.00 | $145.00 | +3.00% | 200 |
| Apr 13, 2026 | $131.39 | $143.00 | $131.39 | $140.77 | +7.14% | 297 |
| Apr 6, 2026 | $131.39 | $131.39 | $131.39 | $131.39 | 0.00% | 0 |
| Mar 30, 2026 | $130.00 | $133.33 | $130.00 | $131.39 | +1.07% | 524 |
| Mar 23, 2026 | $130.00 | $130.00 | $130.00 | $130.00 | 0.00% | 0 |
| Mar 16, 2026 | $125.15 | $130.00 | $125.15 | $130.00 | -1.04% | 1,155 |
| Mar 9, 2026 | $134.80 | $134.80 | $131.37 | $131.37 | -2.54% | 1,820 |
| Mar 2, 2026 | $141.50 | $141.50 | $125.50 | $134.80 | -4.73% | 1,863 |
| Feb 23, 2026 | $137.65 | $141.50 | $134.60 | $141.50 | -3.74% | 1,883 |
| Feb 17, 2026 | $147.00 | $147.00 | $147.00 | $147.00 | 0.00% | 0 |
| Feb 9, 2026 | $136.09 | $147.00 | $136.09 | $147.00 | +8.02% | 2,700 |
| Feb 2, 2026 | $128.35 | $139.00 | $128.35 | $136.09 | +6.03% | 916 |
| Jan 26, 2026 | $131.75 | $143.10 | $128.35 | $128.35 | -2.58% | 3,855 |
| Jan 20, 2026 | $134.00 | $138.50 | $131.75 | $131.75 | -1.68% | 1,504 |
| Jan 12, 2026 | $131.70 | $134.00 | $82.51 | $134.00 | +1.75% | 534 |
| Jan 5, 2026 | $130.77 | $141.27 | $129.67 | $131.70 | -5.95% | 3,429 |
| Dec 29, 2025 | $137.20 | $140.03 | $137.20 | $140.03 | +2.06% | 196 |
| Dec 22, 2025 | $138.00 | $138.00 | $137.20 | $137.20 | -0.58% | 705 |
| Dec 15, 2025 | $130.90 | $138.00 | $130.90 | $138.00 | +5.42% | 175 |
| Dec 8, 2025 | $132.76 | $132.76 | $130.90 | $130.90 | -3.06% | 815 |
| Dec 1, 2025 | $126.55 | $135.03 | $126.55 | $135.03 | +6.70% | 240 |
| Nov 24, 2025 | $126.55 | $126.55 | $126.55 | $126.55 | 0.00% | 0 |
| Nov 17, 2025 | $126.55 | $126.55 | $126.55 | $126.55 | 0.00% | 0 |
| Nov 10, 2025 | $116.95 | $126.55 | $116.95 | $126.55 | +8.21% | 400 |
| Nov 3, 2025 | $120.24 | $120.24 | $116.95 | $116.95 | -2.74% | 110 |
| Oct 27, 2025 | $120.24 | $120.24 | $120.24 | $120.24 | 0.00% | 0 |
| Oct 20, 2025 | $120.24 | $120.24 | $120.24 | $120.24 | +0.59% | 159 |
| Oct 13, 2025 | $124.00 | $124.00 | $119.53 | $119.53 | -3.60% | 117 |
| Oct 6, 2025 | $124.00 | $124.00 | $124.00 | $124.00 | +2.48% | 558 |
| Sep 29, 2025 | $116.15 | $121.00 | $116.15 | $121.00 | +4.18% | 209 |
| Sep 22, 2025 | $116.15 | $116.15 | $116.15 | $116.15 | 0.00% | 0 |
| Sep 15, 2025 | $117.60 | $119.17 | $116.15 | $116.15 | -1.23% | 1,294 |
| Sep 8, 2025 | $119.90 | $124.24 | $117.60 | $117.60 | -3.61% | 460 |
| Sep 2, 2025 | $119.19 | $122.00 | $119.19 | $122.00 | +2.36% | 383 |
| Aug 25, 2025 | $120.00 | $120.00 | $119.19 | $119.19 | +3.17% | 955 |
| Aug 18, 2025 | $114.25 | $115.53 | $114.25 | $115.53 | +1.12% | 180 |
| Aug 11, 2025 | $125.00 | $125.00 | $114.25 | $114.25 | -8.60% | 1,043 |
| Aug 4, 2025 | $112.65 | $125.00 | $110.35 | $125.00 | +10.96% | 1,523 |
| Jul 28, 2025 | $112.65 | $112.65 | $112.65 | $112.65 | 0.00% | 0 |
| Jul 21, 2025 | $118.95 | $118.95 | $112.65 | $112.65 | -5.30% | 1,048 |
| Jul 14, 2025 | $118.95 | $118.95 | $118.95 | $118.95 | 0.00% | 0 |
| Jul 7, 2025 | $114.05 | $118.95 | $114.05 | $118.95 | +4.30% | 262 |
| Jun 30, 2025 | $116.96 | $116.96 | $114.05 | $114.05 | -2.49% | 900 |
| Jun 23, 2025 | $116.96 | $116.96 | $116.96 | $116.96 | 0.00% | 0 |
| Jun 16, 2025 | $116.96 | $116.96 | $116.96 | $116.96 | 0.00% | 0 |
| Jun 9, 2025 | $114.93 | $116.96 | $112.95 | $116.96 | +1.77% | 349 |
| Jun 2, 2025 | $119.00 | $119.00 | $111.50 | $114.93 | -3.42% | 462 |
| May 27, 2025 | $119.00 | $119.00 | $119.00 | $119.00 | +1.69% | 300 |
| May 19, 2025 | $120.30 | $120.30 | $117.02 | $117.02 | -2.73% | 600 |
| May 12, 2025 | $112.31 | $120.78 | $112.31 | $120.30 | +7.11% | 3,389 |
| May 5, 2025 | $100.12 | $112.31 | $100.12 | $112.31 | +12.18% | 130 |
| Apr 28, 2025 | $100.12 | $100.12 | $100.12 | $100.12 | 0.00% | 0 |
| Apr 21, 2025 | $106.05 | $106.05 | $100.12 | $100.12 | -5.59% | 750 |
| Apr 14, 2025 | $106.05 | $106.05 | $106.05 | $106.05 | 0.00% | 0 |
| Apr 7, 2025 | $96.79 | $106.05 | $96.79 | $106.05 | +9.57% | 818 |
| Mar 31, 2025 | $108.51 | $108.51 | $96.79 | $96.79 | -10.80% | 1,859 |
| Mar 24, 2025 | $108.51 | $108.51 | $108.51 | $108.51 | 0.00% | 0 |
| Mar 17, 2025 | $108.51 | $108.51 | $108.51 | $108.51 | 0.00% | 0 |
| Mar 10, 2025 | $117.90 | $117.90 | $108.51 | $108.51 | -7.97% | 10,797 |
| Mar 3, 2025 | $121.25 | $123.01 | $117.90 | $117.90 | -2.76% | 2,668 |
| Feb 24, 2025 | $125.00 | $125.00 | $121.25 | $121.25 | -3.00% | 728 |
| Feb 18, 2025 | $132.00 | $132.00 | $125.00 | $125.00 | -5.30% | 345 |
| Feb 10, 2025 | $132.00 | $132.00 | $132.00 | $132.00 | 0.00% | 350 |
| Feb 3, 2025 | $125.95 | $132.00 | $125.95 | $132.00 | +4.80% | 100 |
| Jan 27, 2025 | $129.10 | $129.10 | $125.95 | $125.95 | -2.44% | 500 |
| Jan 21, 2025 | $127.27 | $129.10 | $125.70 | $129.10 | +5.82% | 796 |
| Jan 13, 2025 | $122.00 | $122.00 | $122.00 | $122.00 | 0.00% | 500 |
| Jan 6, 2025 | $118.00 | $122.00 | $118.00 | $122.00 | +1.79% | 1,568 |
| Dec 30, 2024 | $125.00 | $125.00 | $119.85 | $119.85 | -1.32% | 1,664 |
| Dec 23, 2024 | $124.70 | $124.70 | $121.45 | $121.45 | -2.25% | 350 |
| Dec 16, 2024 | $124.25 | $124.25 | $124.25 | $124.25 | 0.00% | 0 |
| Dec 9, 2024 | $126.00 | $126.00 | $123.45 | $124.25 | +1.39% | 1,764 |
| Dec 2, 2024 | $122.55 | $122.55 | $122.55 | $122.55 | 0.00% | 0 |
| Nov 25, 2024 | $117.32 | $122.55 | $117.32 | $122.55 | +4.46% | 1,788 |
| Nov 18, 2024 | $120.00 | $122.00 | $115.73 | $117.32 | -2.23% | 4,979 |
| Nov 11, 2024 | $111.00 | $120.00 | $111.00 | $120.00 | +8.11% | 706 |
| Nov 4, 2024 | $111.00 | $111.00 | $111.00 | $111.00 | 0.00% | 0 |
| Oct 28, 2024 | $109.74 | $111.00 | $109.74 | $111.00 | +1.15% | 4,400 |
| Oct 21, 2024 | $112.40 | $112.40 | $109.74 | $109.74 | -2.37% | 300 |
| Oct 14, 2024 | $107.00 | $112.40 | $107.00 | $112.40 | +5.05% | 700 |
| Oct 7, 2024 | $107.00 | $107.00 | $107.00 | $107.00 | 0.00% | 6,000 |
| Sep 30, 2024 | $110.17 | $110.17 | $107.00 | $107.00 | -2.88% | 1,000 |
| Sep 23, 2024 | $97.97 | $110.17 | $97.97 | $110.17 | +12.45% | 700 |
| Sep 16, 2024 | $97.97 | $97.97 | $97.97 | $97.97 | 0.00% | 0 |
| Sep 9, 2024 | $97.97 | $97.97 | $97.97 | $97.97 | 0.00% | 0 |
| Sep 3, 2024 | $100.35 | $100.35 | $97.97 | $97.97 | -2.37% | 500 |
| Aug 26, 2024 | $97.30 | $100.35 | $97.30 | $100.35 | +3.13% | 1,000 |
| Aug 19, 2024 | $97.30 | $97.30 | $97.30 | $97.30 | -4.47% | 100 |
| Aug 12, 2024 | $101.85 | $101.85 | $101.85 | $101.85 | 0.00% | 0 |
| Aug 5, 2024 | $101.85 | $101.85 | $101.85 | $101.85 | 0.00% | 0 |
| Jul 29, 2024 | $101.85 | $101.85 | $101.85 | $101.85 | 0.00% | 0 |
| Jul 22, 2024 | $104.80 | $104.80 | $101.85 | $101.85 | -2.81% | 1,700 |
| Jul 15, 2024 | $105.00 | $109.83 | $104.80 | $104.80 | -0.19% | 1,100 |
| Jul 8, 2024 | $98.75 | $105.00 | $98.75 | $105.00 | +6.33% | 400 |
| Jul 1, 2024 | $98.75 | $98.75 | $98.75 | $98.75 | 0.00% | 800 |
| Jun 24, 2024 | $98.75 | $98.75 | $98.75 | $98.75 | 0.00% | 0 |
| Jun 17, 2024 | $98.75 | $98.75 | $98.75 | $98.75 | 0.00% | 800 |
| Jun 10, 2024 | $98.75 | $98.75 | $98.75 | $98.75 | 0.00% | 400 |
| Jun 3, 2024 | $98.00 | $98.75 | $98.00 | $98.75 | +0.77% | 300 |
| May 28, 2024 | $97.00 | $98.00 | $97.00 | $98.00 | +1.03% | 500 |
| May 20, 2024 | $97.00 | $97.00 | $97.00 | $97.00 | 0.00% | 600 |
| May 13, 2024 | $96.80 | $97.00 | $96.80 | $97.00 | +0.21% | 500 |
| May 6, 2024 | $96.80 | $96.80 | $96.80 | $96.80 | 0.00% | 0 |
| Apr 29, 2024 | $97.00 | $97.00 | $96.80 | $96.80 | -0.21% | 100 |
| Apr 22, 2024 | $97.00 | $97.00 | $97.00 | $97.00 | -0.57% | 1,100 |
| Apr 15, 2024 | $97.56 | $97.56 | $97.56 | $97.56 | 0.00% | 0 |
| Apr 8, 2024 | $99.98 | $99.98 | $97.56 | $97.56 | -2.42% | 1,200 |
| Apr 1, 2024 | $103.41 | $103.70 | $97.60 | $99.98 | -3.32% | 22,200 |
| Mar 25, 2024 | $103.41 | $103.41 | $103.41 | $103.41 | 0.00% | 0 |
| Mar 18, 2024 | $105.35 | $105.35 | $103.41 | $103.41 | -1.84% | 9,400 |
| Mar 11, 2024 | $105.00 | $105.35 | $105.00 | $105.35 | +0.33% | 200 |
| Mar 4, 2024 | $105.00 | $105.00 | $105.00 | $105.00 | 0.00% | 0 |
| Feb 26, 2024 | $107.10 | $109.41 | $105.00 | $105.00 | -2.78% | 14,000 |
| Feb 20, 2024 | $104.30 | $108.51 | $104.30 | $108.00 | +15.69% | 3,600 |
| Feb 12, 2024 | $93.35 | $93.35 | $93.35 | $93.35 | 0.00% | 900 |
| Feb 5, 2024 | $95.48 | $95.48 | $93.35 | $93.35 | -2.23% | 1,100 |
| Jan 29, 2024 | $95.00 | $95.48 | $95.00 | $95.48 | +0.51% | 1,200 |
| Jan 22, 2024 | $93.70 | $96.12 | $93.35 | $95.00 | +6.43% | 7,400 |
| Jan 16, 2024 | $89.26 | $89.26 | $89.26 | $89.26 | 0.00% | 0 |
| Jan 8, 2024 | $89.26 | $89.26 | $89.26 | $89.26 | +0.12% | 1,900 |
| Jan 2, 2024 | $89.90 | $89.90 | $86.80 | $89.15 | -0.83% | 19,800 |
| Dec 26, 2023 | $89.80 | $89.90 | $89.80 | $89.90 | +0.11% | 2,200 |
| Dec 18, 2023 | $90.00 | $90.00 | $89.20 | $89.80 | -0.22% | 9,700 |
| Dec 11, 2023 | $85.50 | $90.00 | $85.50 | $90.00 | +4.70% | 68,700 |
| Dec 4, 2023 | $75.64 | $85.96 | $75.64 | $85.96 | +13.64% | 89,100 |
| Nov 27, 2023 | $75.89 | $75.89 | $75.64 | $75.64 | -0.07% | 2,000 |
| Nov 20, 2023 | $74.40 | $78.19 | $74.40 | $75.69 | +1.73% | 1,100 |
| Nov 13, 2023 | $72.10 | $74.40 | $72.10 | $74.40 | +3.19% | 2,100 |
| Nov 6, 2023 | $72.10 | $72.10 | $72.10 | $72.10 | 0.00% | 19,100 |
| Oct 30, 2023 | $72.10 | $72.10 | $72.10 | $72.10 | 0.00% | 100 |
| Oct 23, 2023 | $75.00 | $75.00 | $69.67 | $72.10 | -3.87% | 53,500 |
| Oct 16, 2023 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Oct 9, 2023 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Oct 2, 2023 | $75.00 | $75.00 | $75.00 | $75.00 | 0.00% | 0 |
| Sep 25, 2023 | $75.70 | $75.70 | $75.00 | $75.00 | -0.92% | 1,000 |
| Sep 18, 2023 | $75.70 | $75.70 | $75.70 | $75.70 | 0.00% | 2,700 |
| Sep 11, 2023 | $75.06 | $76.93 | $75.06 | $75.70 | +0.85% | 800 |
| Sep 5, 2023 | $75.06 | $75.06 | $75.06 | $75.06 | 0.00% | 0 |
| Aug 28, 2023 | $75.06 | $75.06 | $75.06 | $75.06 | 0.00% | 0 |
| Aug 21, 2023 | $75.06 | $75.06 | $75.06 | $75.06 | 0.00% | 0 |
| Aug 14, 2023 | $72.16 | $75.06 | $72.16 | $75.06 | +4.02% | 9,300 |
| Aug 7, 2023 | $72.16 | $72.16 | $72.16 | $72.16 | 0.00% | 4,500 |
| Jul 31, 2023 | $74.17 | $74.17 | $69.57 | $72.16 | -2.33% | 1,600 |
| Jul 24, 2023 | $70.59 | $73.88 | $69.85 | $73.88 | +4.66% | 3,100 |
| Jul 17, 2023 | $66.06 | $70.59 | $66.06 | $70.59 | +6.86% | 3,100 |
| Jul 10, 2023 | $66.06 | $66.06 | $66.06 | $66.06 | 0.00% | 0 |
| Jul 3, 2023 | $66.06 | $66.06 | $66.06 | $66.06 | 0.00% | 0 |
| Jun 26, 2023 | $67.32 | $67.32 | $66.06 | $66.06 | -1.87% | 1,400 |
| Jun 20, 2023 | $67.42 | $67.42 | $67.32 | $67.32 | +5.11% | 1,100 |
| Jun 12, 2023 | $64.05 | $64.05 | $64.05 | $64.05 | 0.00% | 6,100 |
| Jun 5, 2023 | $64.05 | $64.05 | $64.05 | $64.05 | 0.00% | 100 |
| May 30, 2023 | $64.05 | $64.05 | $64.05 | $64.05 | 0.00% | 0 |
| May 22, 2023 | $67.26 | $67.26 | $64.05 | $64.05 | -4.77% | 3,000 |
| May 15, 2023 | $64.17 | $67.26 | $64.17 | $67.26 | +4.82% | 3,200 |
| May 8, 2023 | $70.95 | $70.95 | $64.17 | $64.17 | -9.56% | 4,600 |
| May 1, 2023 | $66.92 | $72.48 | $66.92 | $70.95 | +6.02% | 800 |
| Apr 24, 2023 | $69.20 | $69.20 | $66.92 | $66.92 | -3.29% | 500 |
| Apr 17, 2023 | $65.43 | $70.00 | $65.43 | $69.20 | +5.76% | 6,200 |
| Apr 10, 2023 | $64.35 | $65.43 | $64.35 | $65.43 | +1.68% | 200 |
| Apr 3, 2023 | $64.35 | $64.35 | $64.35 | $64.35 | 0.00% | 0 |
| Mar 27, 2023 | $64.35 | $64.35 | $64.35 | $64.35 | 0.00% | 10,500 |
| Mar 20, 2023 | $65.00 | $65.00 | $63.91 | $64.35 | -2.63% | 3,000 |
| Mar 13, 2023 | $66.09 | $66.09 | $66.09 | $66.09 | 0.00% | 0 |
| Mar 6, 2023 | $65.35 | $66.09 | $65.35 | $66.09 | +1.13% | 200 |
| Feb 27, 2023 | $69.05 | $69.05 | $65.35 | $65.35 | -5.36% | 300 |
| Feb 21, 2023 | $69.05 | $69.05 | $69.05 | $69.05 | 0.00% | 0 |
| Feb 13, 2023 | $69.05 | $69.05 | $69.05 | $69.05 | 0.00% | 2,000 |
| Feb 6, 2023 | $69.05 | $69.05 | $69.05 | $69.05 | +1.17% | 53,300 |
| Jan 30, 2023 | $68.25 | $68.25 | $68.25 | $68.25 | -0.51% | 1,200 |
| Jan 23, 2023 | $67.18 | $68.71 | $67.18 | $68.60 | +2.11% | 2,900 |
| Jan 17, 2023 | $65.00 | $67.18 | $65.00 | $67.18 | +3.35% | 1,000 |
| Jan 9, 2023 | $56.60 | $65.00 | $56.60 | $65.00 | +14.84% | 1,600 |
| Jan 3, 2023 | $56.60 | $56.60 | $56.60 | $56.60 | 0.00% | 0 |
| Dec 27, 2022 | $56.60 | $56.60 | $56.60 | $56.60 | 0.00% | 0 |
| Dec 19, 2022 | $56.60 | $56.60 | $56.60 | $56.60 | +0.69% | 100 |
| Dec 12, 2022 | $56.21 | $56.21 | $56.21 | $56.21 | 0.00% | 400 |
| Dec 5, 2022 | $56.21 | $56.21 | $56.21 | $56.21 | 0.00% | 0 |
| Nov 28, 2022 | $56.21 | $56.21 | $56.21 | $56.21 | 0.00% | 400 |
| Nov 21, 2022 | $56.21 | $56.21 | $56.21 | $56.21 | 0.00% | 0 |
| Nov 14, 2022 | $56.24 | $56.24 | $56.21 | $56.21 | -0.05% | 41,700 |
| Nov 7, 2022 | $56.24 | $56.24 | $56.24 | $56.24 | 0.00% | 500 |
| Oct 31, 2022 | $56.24 | $56.24 | $56.24 | $56.24 | 0.00% | 0 |
| Oct 24, 2022 | $49.94 | $56.24 | $49.94 | $56.24 | +12.62% | 400 |
| Oct 17, 2022 | $49.94 | $49.94 | $49.94 | $49.94 | 0.00% | 0 |
| Oct 10, 2022 | $49.94 | $49.94 | $49.94 | $49.94 | 0.00% | 3,700 |
| Oct 3, 2022 | $52.70 | $52.70 | $49.94 | $49.94 | -5.24% | 100 |
| Sep 26, 2022 | $52.70 | $52.70 | $52.70 | $52.70 | 0.00% | 0 |
| Sep 19, 2022 | $52.20 | $52.70 | $52.20 | $52.70 | +0.96% | 3,700 |
| Sep 12, 2022 | $52.20 | $52.20 | $52.20 | $52.20 | 0.00% | 0 |
| Sep 6, 2022 | $51.70 | $52.20 | $51.70 | $52.20 | -6.25% | 2,500 |
| Aug 29, 2022 | $55.68 | $55.68 | $55.68 | $55.68 | +0.69% | 800 |
| Aug 22, 2022 | $62.00 | $62.00 | $55.30 | $55.30 | -10.81% | 6,000 |
| Aug 15, 2022 | $62.00 | $62.00 | $62.00 | $62.00 | 0.00% | 2,600 |
| Aug 8, 2022 | $57.00 | $62.00 | $57.00 | $62.00 | +8.77% | 2,400 |
| Aug 1, 2022 | $58.83 | $58.83 | $57.00 | $57.00 | -3.11% | 1,500 |
| Jul 25, 2022 | $57.30 | $58.83 | $57.30 | $58.83 | +2.67% | 4,000 |
| Jul 18, 2022 | $54.40 | $57.30 | $54.40 | $57.30 | +5.33% | 200 |
| Jul 11, 2022 | $51.35 | $55.10 | $51.35 | $54.40 | +5.94% | 45,900 |
| Jul 5, 2022 | $51.35 | $51.35 | $51.35 | $51.35 | 0.00% | 4,700 |
| Jun 27, 2022 | $57.37 | $57.37 | $51.35 | $51.35 | -10.49% | 1,500 |
| Jun 21, 2022 | $57.37 | $57.37 | $57.37 | $57.37 | 0.00% | 1,100 |
| Jun 13, 2022 | $57.37 | $57.37 | $57.37 | $57.37 | 0.00% | 17,500 |
| Jun 6, 2022 | $60.43 | $60.43 | $57.37 | $57.37 | -5.06% | 2,600 |
| May 31, 2022 | $60.43 | $60.43 | $60.43 | $60.43 | 0.00% | 0 |
| May 23, 2022 | $60.43 | $60.43 | $60.43 | $60.43 | 0.00% | 0 |
| May 16, 2022 | $60.43 | $60.43 | $60.43 | $60.43 | 0.00% | 0 |
| May 9, 2022 | $60.43 | $60.43 | $60.43 | $60.43 | -3.87% | 200 |
| May 2, 2022 | $62.86 | $62.86 | $62.86 | $62.86 | -2.99% | 200 |
| Apr 25, 2022 | $64.80 | $64.80 | $64.80 | $64.80 | 0.00% | 2,700 |
| Apr 18, 2022 | $64.80 | $64.80 | $64.80 | $64.80 | +4.10% | 200 |
| Apr 11, 2022 | $62.25 | $62.25 | $62.25 | $62.25 | -11.80% | 200 |
| Apr 4, 2022 | $70.58 | $70.58 | $70.58 | $70.58 | 0.00% | 0 |
| Mar 28, 2022 | $71.09 | $71.09 | $70.58 | $70.58 | -0.72% | 1,400 |
| Mar 21, 2022 | $58.08 | $71.09 | $58.08 | $71.09 | +22.40% | 200 |
| Mar 14, 2022 | $58.08 | $58.08 | $58.08 | $58.08 | 0.00% | 0 |
| Mar 7, 2022 | $59.40 | $59.40 | $58.08 | $58.08 | -12.00% | 6,600 |
| Feb 28, 2022 | $66.00 | $66.00 | $66.00 | $66.00 | 0.00% | 0 |
| Feb 22, 2022 | $64.58 | $66.00 | $64.58 | $66.00 | +2.20% | 700 |
| Feb 14, 2022 | $64.58 | $64.58 | $64.58 | $64.58 | 0.00% | 0 |
| Feb 7, 2022 | $65.25 | $65.25 | $64.38 | $64.58 | -1.03% | 1,500 |
| Jan 31, 2022 | $65.25 | $65.25 | $65.25 | $65.25 | 0.00% | 1,700 |
| Jan 24, 2022 | $65.29 | $65.29 | $65.25 | $65.25 | -0.06% | 2,700 |
| Jan 18, 2022 | $66.41 | $66.41 | $65.29 | $65.29 | +0.06% | 13,600 |
| Jan 10, 2022 | $68.40 | $68.40 | $65.25 | $65.25 | -4.61% | 12,000 |
| Jan 3, 2022 | $62.30 | $68.40 | $62.30 | $68.40 | +11.49% | 300 |
| Dec 27, 2021 | $58.65 | $61.35 | $58.65 | $61.35 | +4.60% | 2,600 |
| Dec 20, 2021 | $57.40 | $58.65 | $57.40 | $58.65 | +0.69% | 10,400 |
| Dec 13, 2021 | $62.38 | $62.38 | $58.25 | $58.25 | -6.62% | 200 |
| Dec 6, 2021 | $62.21 | $62.38 | $62.21 | $62.38 | -1.30% | 1,200 |
| Nov 29, 2021 | $63.20 | $63.20 | $63.20 | $63.20 | 0.00% | 0 |
| Nov 22, 2021 | $65.25 | $65.25 | $63.20 | $63.20 | -4.89% | 400 |
| Nov 15, 2021 | $68.68 | $68.68 | $66.36 | $66.45 | -3.25% | 2,000 |
| Nov 8, 2021 | $70.70 | $71.27 | $68.68 | $68.68 | +3.89% | 2,700 |
| Nov 1, 2021 | $66.11 | $66.11 | $66.11 | $66.11 | 0.00% | 0 |
| Oct 25, 2021 | $66.11 | $66.11 | $66.11 | $66.11 | -6.31% | 24,300 |
| Oct 18, 2021 | $69.36 | $70.56 | $69.36 | $70.56 | +6.27% | 400 |
| Oct 11, 2021 | $65.35 | $66.40 | $65.35 | $66.40 | +1.61% | 600 |
| Oct 4, 2021 | $64.07 | $69.41 | $64.07 | $65.35 | +2.00% | 3,000 |
| Sep 27, 2021 | $64.00 | $64.07 | $64.00 | $64.07 | +0.11% | 300 |
| Sep 20, 2021 | $64.00 | $64.00 | $64.00 | $64.00 | +2.61% | 6,200 |
| Sep 13, 2021 | $61.40 | $62.95 | $60.31 | $62.37 | +1.58% | 2,400 |
| Sep 7, 2021 | $61.40 | $61.40 | $61.40 | $61.40 | -6.19% | 500 |
| Aug 30, 2021 | $65.45 | $65.45 | $65.45 | $65.45 | 0.00% | 0 |
| Aug 23, 2021 | $65.45 | $65.45 | $65.45 | $65.45 | 0.00% | 50,100 |
| Aug 16, 2021 | $65.45 | $65.45 | $65.45 | $65.45 | 0.00% | 0 |
| Aug 9, 2021 | $62.52 | $65.45 | $62.52 | $65.45 | +4.69% | 300 |
| Aug 2, 2021 | $62.52 | $62.52 | $62.52 | $62.52 | 0.00% | 0 |
| Jul 26, 2021 | $62.52 | $62.52 | $62.52 | $62.52 | 0.00% | 0 |
| Jul 19, 2021 | $62.52 | $62.52 | $62.52 | $62.52 | +0.63% | 1,100 |
| Jul 12, 2021 | $62.13 | $62.13 | $62.13 | $62.13 | 0.00% | 100 |
| Jul 6, 2021 | $69.68 | $69.68 | $62.13 | $62.13 | -10.84% | 800 |
| Jun 28, 2021 | $69.68 | $69.68 | $69.68 | $69.68 | 0.00% | 0 |
| Jun 21, 2021 | $69.46 | $69.68 | $66.95 | $69.68 | +0.32% | 16,800 |
| Jun 14, 2021 | $73.31 | $73.31 | $69.46 | $69.46 | -5.25% | 5,500 |
| Jun 7, 2021 | $70.54 | $73.53 | $70.54 | $73.31 | +3.93% | 3,400 |
| Jun 1, 2021 | $70.30 | $71.91 | $66.18 | $70.54 | +0.23% | 40,400 |
| May 24, 2021 | $67.58 | $70.41 | $67.58 | $70.38 | +4.14% | 4,100 |
| May 17, 2021 | $67.58 | $67.58 | $67.58 | $67.58 | -4.18% | 200 |
| May 10, 2021 | $70.53 | $70.53 | $70.53 | $70.53 | 0.00% | 0 |
| May 3, 2021 | $70.53 | $70.53 | $70.53 | $70.53 | 0.00% | 0 |
| Apr 26, 2021 | $71.80 | $71.80 | $70.53 | $70.53 | -1.77% | 600 |
| Apr 19, 2021 | $70.68 | $71.80 | $70.50 | $71.80 | +1.58% | 1,400 |
| Apr 12, 2021 | $70.25 | $71.97 | $70.25 | $70.68 | +0.61% | 2,800 |
| Apr 5, 2021 | $68.57 | $70.25 | $68.57 | $70.25 | +2.45% | 400 |
| Mar 29, 2021 | $68.60 | $68.60 | $68.57 | $68.57 | -0.04% | 1,200 |
| Mar 22, 2021 | $68.60 | $68.60 | $68.60 | $68.60 | 0.00% | 0 |
| Mar 15, 2021 | $70.57 | $70.57 | $68.60 | $68.60 | +2.36% | 2,500 |
| Mar 8, 2021 | $67.02 | $67.02 | $67.02 | $67.02 | -3.58% | 5,200 |
| Mar 1, 2021 | $69.53 | $71.00 | $68.22 | $69.51 | -0.03% | 800 |
| Feb 22, 2021 | $74.00 | $74.00 | $69.53 | $69.53 | +2.14% | 5,000 |
| Feb 16, 2021 | $70.00 | $70.00 | $68.07 | $68.07 | -1.83% | 2,900 |
| Feb 8, 2021 | $69.34 | $69.34 | $69.34 | $69.34 | -0.73% | 700 |
| Feb 1, 2021 | $61.83 | $69.85 | $61.83 | $69.85 | +12.97% | 4,400 |
| Jan 25, 2021 | $61.53 | $61.83 | $61.53 | $61.83 | -6.67% | 700 |
| Jan 19, 2021 | $66.25 | $66.25 | $66.25 | $66.25 | 0.00% | 0 |
| Jan 11, 2021 | $65.20 | $66.55 | $65.20 | $66.25 | +1.61% | 14,100 |
| Jan 4, 2021 | $66.79 | $66.79 | $65.20 | $65.20 | -2.38% | 5,800 |
| Dec 28, 2020 | $61.76 | $66.79 | $61.76 | $66.79 | +8.14% | 100 |
| Dec 21, 2020 | $61.76 | $61.76 | $61.76 | $61.76 | 0.00% | 0 |
| Dec 14, 2020 | $61.76 | $61.76 | $61.76 | $61.76 | -2.08% | 4,700 |
| Dec 7, 2020 | $65.18 | $65.18 | $63.07 | $63.07 | -3.24% | 2,300 |
| Nov 30, 2020 | $62.02 | $65.18 | $61.73 | $65.18 | +4.30% | 6,100 |
| Nov 23, 2020 | $61.00 | $62.88 | $61.00 | $62.49 | +2.44% | 6,200 |
| Nov 16, 2020 | $62.00 | $62.00 | $60.50 | $61.00 | +2.18% | 3,500 |
| Nov 9, 2020 | $61.00 | $61.48 | $58.12 | $59.70 | +10.54% | 31,200 |
| Nov 2, 2020 | $53.36 | $55.53 | $52.00 | $54.01 | +1.22% | 5,300 |
| Oct 26, 2020 | $53.36 | $53.36 | $53.36 | $53.36 | 0.00% | 0 |
| Oct 19, 2020 | $52.86 | $54.97 | $52.86 | $53.36 | +0.95% | 2,500 |
| Oct 12, 2020 | $56.00 | $56.00 | $52.86 | $52.86 | -5.61% | 800 |
| Oct 5, 2020 | $53.07 | $56.00 | $53.07 | $56.00 | +5.52% | 12,000 |
| Sep 28, 2020 | $52.50 | $53.07 | $51.70 | $53.07 | +1.09% | 700 |
| Sep 21, 2020 | $52.50 | $52.50 | $52.50 | $52.50 | 0.00% | 0 |
| Sep 14, 2020 | $56.69 | $56.69 | $52.50 | $52.50 | -7.39% | 300 |
| Sep 8, 2020 | $60.00 | $60.00 | $56.01 | $56.69 | -5.52% | 700 |
| Aug 31, 2020 | $57.50 | $60.00 | $57.50 | $60.00 | +4.35% | 12,000 |
| Aug 24, 2020 | $55.00 | $58.50 | $55.00 | $57.50 | +4.55% | 27,500 |
| Aug 17, 2020 | $55.00 | $55.00 | $55.00 | $55.00 | 0.00% | 200 |
| Aug 10, 2020 | $52.00 | $55.00 | $51.84 | $55.00 | +11.07% | 8,600 |
| Aug 3, 2020 | $45.91 | $50.58 | $45.91 | $49.52 | +7.86% | 1,800 |
| Jul 27, 2020 | $46.73 | $46.73 | $45.91 | $45.91 | -4.39% | 1,000 |
| Jul 20, 2020 | $49.00 | $49.00 | $48.02 | $48.02 | -2.00% | 200 |
| Jul 13, 2020 | $49.00 | $49.00 | $49.00 | $49.00 | +2.94% | 10,100 |
| Jul 6, 2020 | $46.68 | $47.60 | $46.68 | $47.60 | +1.97% | 600 |
| Jun 29, 2020 | $44.70 | $46.68 | $44.70 | $46.68 | +3.62% | 1,300 |
| Jun 22, 2020 | $47.90 | $48.83 | $45.00 | $45.05 | -8.06% | 2,000 |
| Jun 15, 2020 | $47.55 | $49.80 | $47.55 | $49.00 | +2.06% | 8,300 |
| Jun 8, 2020 | $55.50 | $55.50 | $48.01 | $48.01 | -13.50% | 5,400 |
| Jun 1, 2020 | $49.00 | $55.50 | $49.00 | $55.50 | +14.43% | 7,500 |
| May 26, 2020 | $49.00 | $50.14 | $48.50 | $48.50 | +9.31% | 6,400 |
| May 18, 2020 | $42.65 | $44.75 | $42.65 | $44.37 | -0.96% | 7,300 |
| May 11, 2020 | $44.80 | $44.80 | $44.80 | $44.80 | 0.00% | 0 |
| May 4, 2020 | $48.74 | $48.74 | $44.75 | $44.80 | -8.08% | 6,000 |
| Apr 27, 2020 | $42.00 | $48.74 | $42.00 | $48.74 | +16.05% | 4,200 |
| Apr 20, 2020 | $43.65 | $43.65 | $42.00 | $42.00 | +2.24% | 1,400 |
| Apr 13, 2020 | $45.55 | $45.55 | $41.08 | $41.08 | -9.81% | 5,200 |
| Apr 6, 2020 | $39.44 | $45.55 | $39.44 | $45.55 | +25.31% | 13,900 |
| Mar 30, 2020 | $41.10 | $41.10 | $34.92 | $36.35 | -11.56% | 40,900 |
| Mar 23, 2020 | $29.94 | $41.50 | $29.94 | $41.10 | +50.99% | 5,500 |
| Mar 16, 2020 | $41.42 | $41.42 | $27.22 | $27.22 | -34.28% | 8,900 |
| Mar 9, 2020 | $49.50 | $49.50 | $41.42 | $41.42 | -22.05% | 3,600 |
| Mar 2, 2020 | $54.22 | $54.22 | $53.14 | $53.14 | -2.23% | 7,700 |
| Feb 24, 2020 | $65.50 | $65.50 | $54.35 | $54.35 | -17.02% | 23,200 |
| Feb 18, 2020 | $62.49 | $65.60 | $62.49 | $65.50 | +4.82% | 2,000 |
| Feb 10, 2020 | $61.00 | $63.01 | $61.00 | $62.49 | +2.44% | 7,900 |
| Feb 3, 2020 | $61.25 | $64.00 | $61.00 | $61.00 | -0.41% | 3,400 |
| Jan 27, 2020 | $58.17 | $61.70 | $58.17 | $61.25 | -6.35% | 3,200 |
| Jan 21, 2020 | $66.12 | $66.12 | $65.40 | $65.40 | -1.09% | 200 |
| Jan 13, 2020 | $65.00 | $66.12 | $65.00 | $66.12 | +0.95% | 6,800 |
| Jan 6, 2020 | $65.96 | $66.25 | $65.50 | $65.50 | -3.56% | 600 |
| Dec 30, 2019 | $68.75 | $68.90 | $67.92 | $67.92 | -0.06% | 1,900 |
| Dec 23, 2019 | $67.31 | $67.96 | $67.31 | $67.96 | +1.95% | 5,500 |
| Dec 16, 2019 | $66.50 | $66.66 | $63.30 | $66.66 | +2.49% | 8,500 |
| Dec 9, 2019 | $63.03 | $66.25 | $63.03 | $65.04 | +4.90% | 64,300 |
| Dec 2, 2019 | $64.35 | $64.35 | $62.00 | $62.00 | 0.00% | 600 |
| Nov 25, 2019 | $62.00 | $62.00 | $62.00 | $62.00 | +2.73% | 3,000 |
| Nov 18, 2019 | $61.86 | $61.86 | $60.35 | $60.35 | -2.66% | 900 |
| Nov 11, 2019 | $60.60 | $62.00 | $60.60 | $62.00 | +2.31% | 900 |
| Nov 4, 2019 | $60.60 | $60.60 | $60.60 | $60.60 | -1.14% | 4,300 |
| Oct 28, 2019 | $61.00 | $63.00 | $61.00 | $61.30 | +1.32% | 7,700 |
| Oct 21, 2019 | $60.50 | $60.50 | $60.50 | $60.50 | 0.00% | 0 |
| Oct 14, 2019 | $58.01 | $60.50 | $58.01 | $60.50 | +3.07% | 10,900 |
| Oct 7, 2019 | $58.70 | $58.70 | $58.70 | $58.70 | 0.00% | 2,900 |
| Sep 30, 2019 | $61.30 | $61.30 | $58.70 | $58.70 | -4.46% | 6,900 |
| Sep 23, 2019 | $62.02 | $62.02 | $61.44 | $61.44 | -0.94% | 1,100 |
| Sep 16, 2019 | $61.90 | $62.50 | $61.90 | $62.02 | +0.19% | 500 |
| Sep 9, 2019 | $61.90 | $61.90 | $61.90 | $61.90 | 0.00% | 3,000 |
| Sep 3, 2019 | $61.90 | $61.90 | $61.90 | $61.90 | 0.00% | 0 |
| Aug 26, 2019 | $62.50 | $62.50 | $61.90 | $61.90 | -0.96% | 1,600 |
| Aug 19, 2019 | $62.77 | $62.77 | $62.50 | $62.50 | +1.46% | 2,300 |
| Aug 12, 2019 | $63.17 | $64.50 | $61.50 | $61.60 | -2.49% | 2,600 |
| Aug 5, 2019 | $69.00 | $69.75 | $62.50 | $63.17 | -9.43% | 3,200 |
| Jul 29, 2019 | $69.00 | $69.75 | $69.00 | $69.75 | +1.31% | 10,200 |
| Jul 22, 2019 | $68.85 | $68.85 | $68.85 | $68.85 | 0.00% | 4,100 |
| Jul 15, 2019 | $68.50 | $69.70 | $68.50 | $68.85 | +0.91% | 6,300 |
| Jul 8, 2019 | $66.11 | $68.23 | $65.31 | $68.23 | +3.21% | 7,800 |
| Jul 1, 2019 | $67.50 | $67.50 | $66.11 | $66.11 | +0.93% | 7,200 |
| Jun 24, 2019 | $65.50 | $65.50 | $65.50 | $65.50 | -0.15% | 3,700 |
| Jun 17, 2019 | $65.60 | $65.60 | $65.60 | $65.60 | 0.00% | 5,400 |
| Jun 10, 2019 | $63.47 | $66.01 | $63.47 | $65.60 | +3.36% | 10,000 |
| Jun 3, 2019 | $63.47 | $63.47 | $63.47 | $63.47 | +0.08% | 300 |
| May 28, 2019 | $64.50 | $64.50 | $63.42 | $63.42 | -2.43% | 6,200 |
| May 20, 2019 | $64.80 | $65.00 | $64.10 | $65.00 | +0.31% | 4,000 |
| May 13, 2019 | $62.00 | $64.80 | $62.00 | $64.80 | +4.75% | 10,700 |
| May 6, 2019 | $64.00 | $65.95 | $61.86 | $61.86 | -3.37% | 8,700 |
| Apr 29, 2019 | $64.00 | $64.02 | $64.00 | $64.02 | +0.03% | 1,000 |
| Apr 22, 2019 | $64.00 | $64.00 | $64.00 | $64.00 | +0.39% | 1,700 |
| Apr 15, 2019 | $63.20 | $63.75 | $63.20 | $63.75 | +0.87% | 2,300 |
| Apr 8, 2019 | $62.60 | $63.31 | $54.62 | $63.20 | +0.96% | 37,400 |
| Apr 1, 2019 | $60.15 | $62.60 | $60.15 | $62.60 | +5.21% | 21,000 |
| Mar 25, 2019 | $59.72 | $59.72 | $59.20 | $59.50 | -2.62% | 4,500 |
| Mar 18, 2019 | $61.10 | $61.10 | $61.10 | $61.10 | +2.26% | 6,600 |
| Mar 11, 2019 | $59.75 | $59.75 | $59.75 | $59.75 | -0.42% | 14,700 |
| Mar 4, 2019 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 200 |
| Feb 25, 2019 | $60.00 | $60.00 | $60.00 | $60.00 | 0.00% | 200 |
| Feb 19, 2019 | $57.00 | $60.00 | $57.00 | $60.00 | +5.26% | 6,500 |
| Feb 11, 2019 | $57.00 | $57.00 | $57.00 | $57.00 | 0.00% | 300 |
| Feb 4, 2019 | $56.95 | $57.00 | $56.95 | $57.00 | +0.09% | 900 |
| Jan 28, 2019 | $56.00 | $57.05 | $56.00 | $56.95 | +1.70% | 2,500 |
| Jan 22, 2019 | $57.00 | $57.00 | $56.00 | $56.00 | -1.58% | 3,900 |
| Jan 14, 2019 | $54.50 | $56.90 | $54.50 | $56.90 | +4.60% | 800 |
| Jan 7, 2019 | $53.04 | $54.89 | $53.04 | $54.40 | +0.74% | 7,400 |
| Dec 31, 2018 | $54.00 | $54.00 | $53.00 | $54.00 | +3.15% | 2,300 |
| Dec 24, 2018 | $50.90 | $52.35 | $50.90 | $52.35 | +2.85% | 3,001 |
| Dec 17, 2018 | $53.15 | $53.15 | $50.90 | $50.90 | -4.23% | 3,700 |
| Dec 10, 2018 | $52.55 | $53.55 | $52.30 | $53.15 | +3.20% | 8,800 |
| Dec 3, 2018 | $55.02 | $55.02 | $51.50 | $51.50 | -4.63% | 3,700 |
| Nov 26, 2018 | $54.25 | $55.25 | $53.90 | $54.00 | +0.43% | 8,000 |
| Nov 19, 2018 | $53.93 | $53.93 | $53.77 | $53.77 | -0.30% | 700 |
| Nov 12, 2018 | $51.75 | $53.93 | $51.75 | $53.93 | +2.43% | 700 |
| Nov 5, 2018 | $53.00 | $53.00 | $52.15 | $52.65 | +4.15% | 4,700 |
| Oct 29, 2018 | $50.38 | $50.55 | $50.38 | $50.55 | +0.34% | 3,100 |
| Oct 22, 2018 | $53.05 | $53.05 | $50.38 | $50.38 | -5.03% | 1,800 |
| Oct 15, 2018 | $58.70 | $58.70 | $53.05 | $53.05 | -9.63% | 500 |
| Oct 8, 2018 | $58.55 | $58.70 | $58.55 | $58.70 | -5.70% | 1,400 |
| Oct 1, 2018 | $62.25 | $62.25 | $62.25 | $62.25 | -0.11% | 2,700 |
| Sep 24, 2018 | $60.88 | $62.32 | $60.88 | $62.32 | +2.37% | 8,900 |
| Sep 17, 2018 | $60.75 | $60.88 | $60.75 | $60.88 | +1.47% | 500 |
| Sep 10, 2018 | $62.25 | $62.25 | $60.00 | $60.00 | -3.61% | 100 |
| Sep 4, 2018 | $62.25 | $62.25 | $62.25 | $62.25 | 0.00% | 0 |
| Aug 27, 2018 | $61.25 | $62.28 | $61.25 | $62.25 | +1.63% | 2,200 |
| Aug 20, 2018 | $60.00 | $61.25 | $60.00 | $61.25 | +2.08% | 7,800 |
| Aug 13, 2018 | $59.75 | $60.00 | $59.75 | $60.00 | -2.04% | 1,600 |
| Aug 6, 2018 | $61.25 | $61.25 | $61.25 | $61.25 | -0.65% | 400 |
| Jul 30, 2018 | $64.30 | $64.30 | $61.65 | $61.65 | -4.12% | 200 |
| Jul 23, 2018 | $64.30 | $64.30 | $64.30 | $64.30 | 0.00% | 0 |
| Jul 16, 2018 | $64.30 | $64.30 | $64.30 | $64.30 | +3.96% | 300 |
| Jul 9, 2018 | $61.85 | $61.85 | $61.85 | $61.85 | 0.00% | 0 |
| Jul 2, 2018 | $62.00 | $62.00 | $61.45 | $61.85 | -0.24% | 4,800 |
| Jun 25, 2018 | $66.29 | $66.29 | $62.00 | $62.00 | -6.47% | 200 |
| Jun 18, 2018 | $66.29 | $66.29 | $66.29 | $66.29 | 0.00% | 0 |
| Jun 11, 2018 | $66.18 | $66.29 | $66.18 | $66.29 | +1.59% | 2,602 |
| Jun 4, 2018 | $64.75 | $66.00 | $64.75 | $65.25 | +1.02% | 7,300 |
| May 29, 2018 | $64.73 | $64.73 | $63.15 | $64.59 | -0.22% | 2,400 |
| May 21, 2018 | $64.85 | $64.85 | $64.40 | $64.73 | +1.14% | 8,802 |
| May 14, 2018 | $63.70 | $64.00 | $63.70 | $64.00 | -1.39% | 2,101 |
| May 7, 2018 | $62.80 | $64.90 | $62.80 | $64.90 | +3.34% | 3,700 |
| Apr 30, 2018 | $63.00 | $63.00 | $62.80 | $62.80 | +0.80% | 2,200 |
| Apr 23, 2018 | $62.48 | $62.48 | $61.30 | $62.30 | -0.29% | 1,002 |
| Apr 16, 2018 | $60.50 | $63.00 | $60.50 | $62.48 | +3.27% | 1,100 |
| Apr 9, 2018 | $60.65 | $60.65 | $60.45 | $60.50 | +2.02% | 41,300 |
| Apr 2, 2018 | $61.52 | $61.52 | $59.30 | $59.30 | -3.61% | 1,600 |
| Mar 26, 2018 | $61.52 | $61.52 | $61.52 | $61.52 | 0.00% | 0 |
| Mar 19, 2018 | $63.15 | $63.16 | $61.52 | $61.52 | -2.27% | 44,101 |
| Mar 12, 2018 | $63.50 | $63.50 | $62.95 | $62.95 | -0.87% | 3,500 |
| Mar 5, 2018 | $61.45 | $63.50 | $61.45 | $63.50 | +3.34% | 900 |
| Feb 26, 2018 | $65.32 | $65.86 | $61.45 | $61.45 | -5.92% | 110,701 |
| Feb 20, 2018 | $63.80 | $65.32 | $63.80 | $65.32 | +2.38% | 3,300 |
| Feb 12, 2018 | $63.80 | $63.80 | $63.80 | $63.80 | 0.00% | 0 |
| Feb 5, 2018 | $68.10 | $68.10 | $62.69 | $63.80 | -6.31% | 8,701 |
| Jan 29, 2018 | $68.10 | $68.10 | $68.10 | $68.10 | 0.00% | 0 |
| Jan 22, 2018 | $68.20 | $68.20 | $68.00 | $68.10 | -0.15% | 400 |
| Jan 16, 2018 | $66.25 | $68.20 | $66.25 | $68.20 | +8.43% | 4,102 |
| Jan 8, 2018 | $63.50 | $63.50 | $62.90 | $62.90 | -0.94% | 800 |
| Jan 2, 2018 | $63.50 | $63.60 | $62.50 | $63.50 | +0.78% | 15,801 |
| Dec 26, 2017 | $61.70 | $63.01 | $61.70 | $63.01 | +2.12% | 1,600 |
| Dec 18, 2017 | $61.70 | $61.75 | $61.70 | $61.70 | +5.02% | 1,400 |
| Dec 11, 2017 | $59.54 | $59.54 | $58.75 | $58.75 | -0.59% | 500 |
| Dec 4, 2017 | $59.10 | $59.10 | $59.10 | $59.10 | +2.96% | 700 |
| Nov 27, 2017 | $57.46 | $58.00 | $57.40 | $57.40 | -0.10% | 2,200 |
| Nov 20, 2017 | $55.50 | $57.46 | $55.50 | $57.46 | +3.53% | 1,000 |
| Nov 13, 2017 | $56.00 | $56.30 | $55.00 | $55.50 | -0.89% | 1,801 |
| Nov 6, 2017 | $56.00 | $56.00 | $56.00 | $56.00 | 0.00% | 0 |
| Oct 30, 2017 | $55.00 | $56.00 | $55.00 | $56.00 | +2.75% | 3,301 |
| Oct 23, 2017 | $53.67 | $54.50 | $53.67 | $54.50 | +1.55% | 1,000 |
| Oct 16, 2017 | $54.03 | $54.03 | $53.00 | $53.67 | -0.67% | 600 |
| Oct 9, 2017 | $54.00 | $54.03 | $54.00 | $54.03 | +2.31% | 1,200 |
| Oct 2, 2017 | $53.00 | $53.00 | $52.77 | $52.81 | -1.01% | 9,100 |
| Sep 25, 2017 | $51.32 | $53.35 | $51.32 | $53.35 | +3.96% | 2,000 |
| Sep 18, 2017 | $49.50 | $51.32 | $49.50 | $51.32 | +3.68% | 7,600 |
| Sep 11, 2017 | $50.00 | $50.00 | $49.50 | $49.50 | +0.02% | 2,000 |
| Sep 5, 2017 | $49.49 | $49.49 | $49.49 | $49.49 | -0.02% | 600 |
| Aug 28, 2017 | $49.20 | $49.50 | $49.20 | $49.50 | +0.61% | 100 |
| Aug 21, 2017 | $50.55 | $50.55 | $49.20 | $49.20 | -2.67% | 18,701 |
| Aug 14, 2017 | $52.40 | $52.40 | $50.55 | $50.55 | -3.53% | 2,601 |
| Aug 7, 2017 | $57.25 | $57.25 | $52.40 | $52.40 | -7.26% | 6,800 |
| Jul 31, 2017 | $56.40 | $56.50 | $56.25 | $56.50 | 0.00% | 3,200 |
| Jul 24, 2017 | $55.60 | $56.70 | $55.60 | $56.50 | +1.80% | 10,500 |
| Jul 17, 2017 | $56.15 | $56.15 | $55.50 | $55.50 | +0.36% | 5,400 |
| Jul 10, 2017 | $55.07 | $55.30 | $55.05 | $55.30 | +0.42% | 1,600 |
| Jul 3, 2017 | $55.05 | $55.07 | $55.05 | $55.07 | -0.51% | 1,401 |
| Jun 26, 2017 | $55.79 | $55.79 | $55.35 | $55.35 | -0.79% | 1,400 |
| Jun 19, 2017 | $56.55 | $56.55 | $55.40 | $55.79 | -1.34% | 3,000 |
| Jun 12, 2017 | $56.15 | $56.55 | $56.15 | $56.55 | +0.71% | 3,600 |
| Jun 5, 2017 | $57.29 | $57.29 | $56.15 | $56.15 | -1.99% | 3,800 |
| May 30, 2017 | $56.00 | $57.45 | $56.00 | $57.29 | +1.98% | 5,301 |
| May 22, 2017 | $54.70 | $56.18 | $54.70 | $56.18 | +2.71% | 14,600 |
| May 15, 2017 | $54.70 | $54.70 | $54.70 | $54.70 | +2.34% | 400 |
| May 8, 2017 | $53.45 | $53.45 | $53.45 | $53.45 | -4.83% | 600 |
| May 1, 2017 | $54.65 | $56.17 | $54.65 | $56.17 | +2.77% | 478 |
| Apr 24, 2017 | $52.25 | $54.65 | $52.25 | $54.65 | +4.60% | 3,253 |
| Apr 17, 2017 | $50.26 | $52.25 | $50.26 | $52.25 | +3.95% | 1,435 |
| Apr 10, 2017 | $50.76 | $51.17 | $50.26 | $50.26 | -0.21% | 3,255 |
| Apr 3, 2017 | $51.10 | $51.10 | $50.37 | $50.37 | -1.43% | 766 |
| Mar 27, 2017 | $49.36 | $51.20 | $48.99 | $51.10 | +1.98% | 9,666 |
| Mar 20, 2017 | $48.59 | $50.10 | $48.59 | $50.10 | +3.12% | 2,009 |
| Mar 13, 2017 | $48.59 | $48.59 | $48.59 | $48.59 | 0.00% | 3,062 |
| Mar 6, 2017 | $48.90 | $48.90 | $48.59 | $48.59 | -0.64% | 7,943 |
| Feb 27, 2017 | $48.90 | $48.90 | $48.90 | $48.90 | 0.00% | 0 |
| Feb 21, 2017 | $49.01 | $49.01 | $48.90 | $48.90 | -0.21% | 3,828 |
| Feb 13, 2017 | $49.94 | $49.94 | $49.01 | $49.01 | 0.00% | 5,934 |
| Feb 6, 2017 | $49.53 | $49.53 | $49.01 | $49.01 | -1.05% | 287 |
| Jan 30, 2017 | $49.53 | $49.53 | $49.53 | $49.53 | 0.00% | 74,168 |
| Jan 23, 2017 | $47.65 | $49.84 | $47.65 | $49.53 | +3.95% | 6,986 |
| Jan 17, 2017 | $47.65 | $47.65 | $47.65 | $47.65 | +3.31% | 287 |
| Jan 9, 2017 | $46.12 | $46.12 | $46.12 | $46.12 | 0.00% | 0 |
| Jan 3, 2017 | $47.02 | $47.96 | $46.12 | $46.12 | +1.47% | 19,140 |
| Dec 27, 2016 | $45.45 | $45.45 | $45.45 | $45.45 | 0.00% | 0 |
| Dec 19, 2016 | $45.45 | $45.45 | $45.45 | $45.45 | 0.00% | 0 |
| Dec 12, 2016 | $43.63 | $45.45 | $41.80 | $45.45 | +4.19% | 5,169 |
| Dec 5, 2016 | $43.01 | $43.63 | $42.48 | $43.63 | +2.18% | 4,403 |
| Nov 28, 2016 | $42.32 | $42.89 | $42.32 | $42.70 | +2.00% | 480 |
| Nov 21, 2016 | $41.92 | $41.92 | $41.54 | $41.86 | +1.99% | 766 |
| Nov 14, 2016 | $39.81 | $41.04 | $39.81 | $41.04 | +2.32% | 2,871 |
| Nov 7, 2016 | $40.12 | $40.12 | $40.12 | $40.12 | – | 0 |
Seasonality
ICHGF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | 2.1% | -4.4% | 3.3% | 1.5% | -0.7% | 2.1% | 0.8% | -0.2% | -0.2% | 4.6% | 6.2% |
| Months up | 7 of 10 | 6 of 10 | 3 of 10 | 7 of 10 | 5 of 10 | 4 of 10 | 7 of 10 | 5 of 10 | 3 of 10 | 7 of 10 | 6 of 9 | 7 of 9 |
| 2026 | -6.5% | 10.2% | -8.1% | 11.8% | 5.6% | 14.1% | -9.9% | 3.1% | -2.0% | 0.0% | ||
| 2025 | 0.8% | -3.7% | -10.5% | -6.8% | 18.9% | -1.7% | -3.7% | 5.8% | -2.6% | 3.5% | 5.2% | 8.4% |
| 2024 | 6.0% | 10.2% | -1.5% | -5.2% | 1.0% | 0.8% | 3.1% | -0.9% | 9.8% | 0.8% | 10.4% | 2.0% |
| 2023 | 20.6% | 1.2% | -5.4% | 4.0% | -4.3% | 3.1% | 12.3% | 1.9% | -0.1% | -3.9% | 4.9% | 18.9% |
| 2022 | 6.4% | 1.1% | 9.0% | -8.8% | -6.7% | -15.0% | 14.6% | -5.4% | -4.6% | 6.7% | -0.1% | 0.7% |
| 2021 | -7.4% | 12.5% | -1.4% | 2.9% | -0.2% | -1.0% | -10.3% | 4.7% | -2.2% | 3.3% | -4.4% | -2.9% |
| 2020 | -11.1% | -11.3% | -24.4% | 18.6% | -0.5% | -7.8% | 2.7% | 25.2% | -7.7% | 0.5% | 16.2% | 7.7% |
| 2019 | 11.0% | 5.2% | 0.5% | 7.6% | -0.9% | 3.3% | 6.5% | -10.7% | -1.0% | 2.8% | -1.6% | 11.1% |
| 2018 | 8.1% | -3.3% | -6.6% | 2.4% | 0.2% | -1.8% | 3.7% | -3.2% | 0.1% | -18.9% | 6.8% | 0.0% |
| 2017 | 9.0% | -1.3% | 4.5% | 7.0% | 2.5% | -1.2% | 1.9% | -12.2% | 7.8% | 3.6% | 3.9% | 9.8% |
See a number that looks wrong?