Restaurant Brands International Inc. (QSR) stock
QSRNYSERetail-Eating PlacesFiscal year ends December 31
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Oct 29, 2026Score 9/307% below fair value
$72.41−0.60 (-0.82%)
Close on Oct 30, 2026Market cap $32.91BP/E 17.2Yield 3.42%
Price history
Restaurant Brands International share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$72.41
-0.82% on the day
52-week range
$64.52 – $81.96
-11.7% from the high
Change over 52 weeks
+8.1%
From $67.01 on Oct 30, 2025
Average volume
2.87M
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $75.75 | $76.29 | $71.66 | $72.41 | -3.89% | 17,884,906 |
| Oct 19, 2026 | $74.00 | $76.50 | $73.77 | $75.34 | +0.71% | 10,009,217 |
| Oct 12, 2026 | $70.56 | $75.35 | $70.23 | $74.81 | +5.44% | 16,501,219 |
| Oct 5, 2026 | $70.19 | $71.32 | $69.03 | $70.95 | +1.49% | 14,123,163 |
| Sep 28, 2026 | $71.53 | $71.99 | $69.13 | $69.91 | -2.41% | 11,968,794 |
| Sep 21, 2026 | $73.02 | $74.00 | $70.01 | $71.64 | -1.70% | 13,506,889 |
| Sep 14, 2026 | $77.70 | $79.27 | $72.00 | $72.88 | -5.30% | 27,104,738 |
| Sep 8, 2026 | $80.34 | $80.34 | $76.03 | $76.96 | -4.00% | 12,328,063 |
| Aug 31, 2026 | $78.00 | $81.75 | $77.33 | $80.17 | +2.44% | 13,928,502 |
| Aug 24, 2026 | $80.96 | $81.88 | $77.86 | $78.26 | -3.22% | 11,349,493 |
| Aug 17, 2026 | $77.16 | $81.02 | $76.08 | $80.86 | +4.15% | 12,489,903 |
| Aug 10, 2026 | $73.50 | $77.73 | $72.59 | $77.64 | +5.08% | 11,300,968 |
| Aug 3, 2026 | $73.65 | $74.74 | $70.96 | $73.89 | -0.18% | 14,032,640 |
| Jul 27, 2026 | $72.78 | $76.11 | $72.78 | $74.02 | +2.14% | 11,381,805 |
| Jul 20, 2026 | $75.40 | $75.47 | $71.88 | $72.47 | -3.39% | 8,509,378 |
| Jul 13, 2026 | $75.63 | $77.92 | $73.88 | $75.01 | -0.33% | 14,820,485 |
| Jul 6, 2026 | $74.79 | $76.00 | $72.58 | $75.26 | +0.63% | 17,581,769 |
| Jun 29, 2026 | $74.35 | $74.99 | $71.34 | $74.79 | +0.61% | 11,995,326 |
| Jun 22, 2026 | $73.18 | $74.42 | $70.95 | $74.34 | +1.23% | 19,346,994 |
| Jun 15, 2026 | $74.87 | $76.90 | $73.31 | $73.44 | -1.88% | 11,863,410 |
| Jun 8, 2026 | $72.47 | $75.11 | $71.23 | $74.85 | +3.01% | 19,791,498 |
| Jun 1, 2026 | $74.99 | $75.20 | $70.99 | $72.66 | -2.73% | 20,697,594 |
| May 26, 2026 | $75.76 | $76.75 | $73.79 | $74.70 | -0.90% | 10,347,087 |
| May 18, 2026 | $75.94 | $76.85 | $74.48 | $75.38 | -0.61% | 13,168,667 |
| May 11, 2026 | $79.71 | $79.92 | $75.61 | $75.84 | -4.86% | 19,501,287 |
| May 4, 2026 | $79.83 | $81.96 | $75.71 | $79.71 | -0.40% | 23,567,561 |
| Apr 27, 2026 | $80.55 | $81.24 | $77.98 | $80.03 | -1.08% | 18,090,446 |
| Apr 20, 2026 | $78.70 | $81.67 | $78.13 | $80.90 | +3.29% | 13,195,815 |
| Apr 13, 2026 | $76.28 | $79.53 | $76.23 | $78.32 | +2.53% | 12,769,307 |
| Apr 6, 2026 | $76.50 | $78.43 | $76.11 | $76.39 | -0.25% | 13,694,006 |
| Mar 30, 2026 | $71.99 | $77.18 | $71.91 | $76.58 | +7.22% | 14,832,915 |
| Mar 23, 2026 | $74.12 | $75.67 | $71.15 | $71.42 | -3.16% | 15,912,229 |
| Mar 16, 2026 | $72.90 | $75.57 | $72.79 | $73.75 | +1.51% | 32,615,554 |
| Mar 9, 2026 | $72.41 | $73.51 | $70.72 | $72.65 | -1.80% | 19,498,738 |
| Mar 2, 2026 | $73.15 | $74.42 | $70.06 | $73.98 | +3.17% | 21,836,185 |
| Feb 23, 2026 | $68.76 | $72.10 | $67.17 | $71.71 | +4.20% | 14,516,568 |
| Feb 17, 2026 | $66.50 | $69.34 | $65.99 | $68.82 | +4.05% | 8,984,710 |
| Feb 9, 2026 | $70.80 | $71.41 | $65.43 | $66.14 | -6.71% | 22,373,629 |
| Feb 2, 2026 | $66.93 | $71.48 | $66.36 | $70.90 | +5.84% | 13,654,394 |
| Jan 26, 2026 | $67.67 | $69.11 | $66.36 | $66.99 | -2.06% | 13,729,962 |
| Jan 20, 2026 | $67.82 | $69.91 | $67.45 | $68.40 | +0.10% | 8,773,668 |
| Jan 12, 2026 | $68.70 | $70.43 | $68.10 | $68.33 | -0.97% | 11,506,931 |
| Jan 5, 2026 | $67.36 | $69.34 | $66.55 | $69.00 | +1.75% | 16,722,140 |
| Dec 29, 2025 | $69.76 | $70.05 | $66.90 | $67.81 | -2.96% | 9,872,365 |
| Dec 22, 2025 | $69.75 | $70.39 | $68.80 | $69.88 | -0.24% | 15,081,317 |
| Dec 15, 2025 | $70.84 | $71.37 | $69.75 | $70.05 | -1.16% | 13,984,708 |
| Dec 8, 2025 | $73.66 | $73.70 | $69.96 | $70.87 | -3.63% | 15,945,380 |
| Dec 1, 2025 | $72.30 | $73.70 | $71.01 | $73.54 | +1.59% | 10,945,840 |
| Nov 24, 2025 | $70.55 | $73.13 | $69.82 | $72.39 | +2.67% | 9,895,504 |
| Nov 17, 2025 | $68.43 | $70.98 | $67.08 | $70.51 | +2.66% | 14,051,444 |
| Nov 10, 2025 | $68.22 | $70.46 | $67.43 | $68.68 | +1.39% | 15,206,982 |
| Nov 3, 2025 | $65.34 | $68.55 | $64.52 | $67.74 | +3.12% | 16,283,478 |
| Oct 27, 2025 | $67.56 | $68.27 | $65.28 | $65.69 | -2.57% | 14,029,610 |
| Oct 20, 2025 | $67.32 | $68.35 | $67.07 | $67.42 | +0.06% | 7,204,819 |
| Oct 13, 2025 | $66.44 | $69.50 | $66.35 | $67.38 | +0.81% | 11,322,543 |
| Oct 6, 2025 | $68.58 | $69.26 | $66.56 | $66.84 | -2.39% | 12,160,567 |
| Sep 29, 2025 | $64.99 | $68.59 | $64.11 | $68.48 | +5.50% | 13,662,070 |
| Sep 22, 2025 | $63.89 | $65.10 | $63.43 | $64.91 | +1.80% | 18,694,617 |
| Sep 15, 2025 | $63.46 | $64.69 | $62.85 | $63.76 | +1.34% | 16,206,267 |
| Sep 8, 2025 | $62.85 | $63.60 | $61.33 | $62.92 | -0.29% | 17,823,511 |
| Sep 2, 2025 | $63.02 | $63.29 | $61.79 | $63.10 | -0.36% | 9,878,446 |
| Aug 25, 2025 | $63.16 | $63.50 | $62.34 | $63.33 | -0.11% | 12,984,143 |
| Aug 18, 2025 | $65.40 | $66.90 | $63.25 | $63.40 | -2.89% | 11,144,219 |
| Aug 11, 2025 | $64.47 | $65.73 | $64.42 | $65.29 | +1.22% | 9,953,992 |
| Aug 4, 2025 | $68.17 | $69.61 | $64.32 | $64.50 | -5.17% | 16,202,140 |
| Jul 28, 2025 | $69.38 | $69.50 | $67.65 | $68.02 | -2.21% | 7,386,132 |
| Jul 21, 2025 | $69.28 | $71.77 | $68.72 | $69.56 | +0.61% | 7,841,562 |
| Jul 14, 2025 | $67.26 | $69.93 | $66.44 | $69.14 | +2.67% | 11,526,734 |
| Jul 7, 2025 | $68.57 | $68.78 | $66.86 | $67.34 | -2.29% | 10,672,791 |
| Jun 30, 2025 | $65.34 | $68.98 | $65.10 | $68.92 | +5.46% | 10,546,728 |
| Jun 23, 2025 | $65.96 | $66.49 | $64.44 | $65.35 | -1.09% | 46,203,948 |
| Jun 16, 2025 | $67.46 | $67.80 | $66.02 | $66.07 | -1.77% | 10,107,751 |
| Jun 9, 2025 | $70.89 | $70.89 | $67.11 | $67.26 | -5.67% | 12,524,419 |
| Jun 2, 2025 | $70.94 | $72.32 | $70.51 | $71.30 | -0.15% | 9,385,553 |
| May 26, 2025 | $69.32 | $72.32 | $68.90 | $71.41 | +1.91% | 13,081,761 |
| May 19, 2025 | $70.18 | $71.65 | $68.82 | $70.07 | -0.78% | 10,793,985 |
| May 12, 2025 | $67.23 | $70.69 | $66.90 | $70.62 | +5.20% | 10,588,524 |
| May 5, 2025 | $66.34 | $70.29 | $66.15 | $67.13 | +0.77% | 16,211,677 |
| Apr 28, 2025 | $62.94 | $66.67 | $62.91 | $66.62 | +5.91% | 8,883,135 |
| Apr 21, 2025 | $63.22 | $65.04 | $61.89 | $62.90 | -0.51% | 8,109,581 |
| Apr 14, 2025 | $63.65 | $63.70 | $61.81 | $63.22 | +0.52% | 6,833,236 |
| Apr 7, 2025 | $62.10 | $64.24 | $58.71 | $62.89 | -1.09% | 19,662,500 |
| Mar 31, 2025 | $64.42 | $68.49 | $63.37 | $63.58 | -1.46% | 12,455,908 |
| Mar 24, 2025 | $67.25 | $69.14 | $64.42 | $64.52 | -3.70% | 8,691,579 |
| Mar 17, 2025 | $66.15 | $69.00 | $66.12 | $67.00 | +1.42% | 9,297,930 |
| Mar 10, 2025 | $69.40 | $70.39 | $65.24 | $66.06 | -5.05% | 13,553,898 |
| Mar 3, 2025 | $65.55 | $69.78 | $64.56 | $69.57 | +6.62% | 9,312,677 |
| Feb 24, 2025 | $62.08 | $65.65 | $62.04 | $65.25 | +4.72% | 10,151,521 |
| Feb 18, 2025 | $64.14 | $65.04 | $62.01 | $62.31 | -3.43% | 8,013,404 |
| Feb 10, 2025 | $64.74 | $68.54 | $63.24 | $64.52 | +0.59% | 17,949,409 |
| Feb 3, 2025 | $60.22 | $64.92 | $59.67 | $64.14 | +4.22% | 10,809,860 |
| Jan 27, 2025 | $62.22 | $63.01 | $61.35 | $61.54 | -0.87% | 7,147,511 |
| Jan 21, 2025 | $60.64 | $62.72 | $59.86 | $62.08 | +2.65% | 15,004,095 |
| Jan 13, 2025 | $60.75 | $62.72 | $60.03 | $60.48 | -0.66% | 9,823,185 |
| Jan 6, 2025 | $65.00 | $65.65 | $60.87 | $60.88 | -6.25% | 6,234,687 |
| Dec 30, 2024 | $65.03 | $66.52 | $64.55 | $64.94 | -0.92% | 3,661,693 |
| Dec 23, 2024 | $66.50 | $66.98 | $65.28 | $65.54 | -1.84% | 3,233,004 |
| Dec 16, 2024 | $68.27 | $68.40 | $64.69 | $66.77 | -2.21% | 11,711,117 |
| Dec 9, 2024 | $69.42 | $71.42 | $68.01 | $68.28 | -1.03% | 13,523,788 |
| Dec 2, 2024 | $69.57 | $71.65 | $68.90 | $68.99 | -0.89% | 8,638,825 |
| Nov 25, 2024 | $69.55 | $70.49 | $68.91 | $69.61 | +0.74% | 5,932,816 |
| Nov 18, 2024 | $67.75 | $70.00 | $67.54 | $69.10 | +2.34% | 7,229,016 |
| Nov 11, 2024 | $67.66 | $68.92 | $66.66 | $67.52 | -0.69% | 8,219,451 |
| Nov 4, 2024 | $70.00 | $70.41 | $66.80 | $67.99 | -2.84% | 10,020,367 |
| Oct 28, 2024 | $71.24 | $71.43 | $69.26 | $69.98 | -0.79% | 5,728,043 |
| Oct 21, 2024 | $70.23 | $74.09 | $70.19 | $70.54 | -0.01% | 7,180,978 |
| Oct 14, 2024 | $70.85 | $72.17 | $70.10 | $70.55 | -0.37% | 5,418,325 |
| Oct 7, 2024 | $71.87 | $72.02 | $68.90 | $70.81 | -1.32% | 6,066,766 |
| Sep 30, 2024 | $71.55 | $72.87 | $69.76 | $71.76 | +0.67% | 6,318,510 |
| Sep 23, 2024 | $70.29 | $71.90 | $69.67 | $71.28 | +1.42% | 4,293,005 |
| Sep 16, 2024 | $69.34 | $71.08 | $68.65 | $70.28 | +1.59% | 10,963,134 |
| Sep 9, 2024 | $67.65 | $70.10 | $66.31 | $69.18 | +2.29% | 9,253,185 |
| Sep 3, 2024 | $69.00 | $69.21 | $67.13 | $67.63 | -2.66% | 5,733,229 |
| Aug 26, 2024 | $70.79 | $70.79 | $68.54 | $69.48 | -1.25% | 8,036,679 |
| Aug 19, 2024 | $71.00 | $72.46 | $69.96 | $70.36 | -0.64% | 5,687,397 |
| Aug 12, 2024 | $70.39 | $71.43 | $68.51 | $70.81 | +0.43% | 8,680,587 |
| Aug 5, 2024 | $68.03 | $73.39 | $68.03 | $70.51 | +0.50% | 12,420,908 |
| Jul 29, 2024 | $68.07 | $71.50 | $67.14 | $70.16 | +3.21% | 9,903,093 |
| Jul 22, 2024 | $72.91 | $73.10 | $67.97 | $67.98 | -6.54% | 8,146,067 |
| Jul 15, 2024 | $72.95 | $75.07 | $71.76 | $72.74 | -0.26% | 7,860,413 |
| Jul 8, 2024 | $69.90 | $73.15 | $67.65 | $72.93 | +4.77% | 10,292,202 |
| Jul 1, 2024 | $70.35 | $71.45 | $68.44 | $69.61 | -1.08% | 4,727,555 |
| Jun 24, 2024 | $69.28 | $71.59 | $68.79 | $70.37 | +1.63% | 8,379,980 |
| Jun 17, 2024 | $68.79 | $69.67 | $68.13 | $69.24 | +0.49% | 7,290,731 |
| Jun 10, 2024 | $68.71 | $69.68 | $66.96 | $68.90 | +0.17% | 5,785,398 |
| Jun 3, 2024 | $68.27 | $71.16 | $68.27 | $68.78 | +0.29% | 9,786,105 |
| May 28, 2024 | $67.80 | $68.66 | $65.87 | $68.58 | +1.55% | 6,938,271 |
| May 20, 2024 | $70.89 | $70.89 | $66.97 | $67.53 | -4.70% | 8,363,194 |
| May 13, 2024 | $73.38 | $73.64 | $70.27 | $70.86 | -3.25% | 10,676,879 |
| May 6, 2024 | $76.00 | $76.49 | $71.70 | $73.24 | -3.42% | 11,165,344 |
| Apr 29, 2024 | $74.14 | $77.24 | $72.54 | $75.83 | +2.72% | 11,216,692 |
| Apr 22, 2024 | $71.80 | $74.60 | $71.46 | $73.82 | +3.36% | 6,566,442 |
| Apr 15, 2024 | $71.51 | $71.80 | $69.42 | $71.42 | +0.21% | 7,456,001 |
| Apr 8, 2024 | $74.55 | $74.94 | $70.81 | $71.27 | -4.40% | 7,812,875 |
| Apr 1, 2024 | $79.26 | $79.28 | $73.76 | $74.55 | -6.17% | 7,444,191 |
| Mar 25, 2024 | $79.30 | $80.02 | $78.44 | $79.45 | +0.24% | 3,794,805 |
| Mar 18, 2024 | $79.53 | $81.27 | $79.18 | $79.26 | +0.32% | 9,385,138 |
| Mar 11, 2024 | $79.59 | $83.29 | $78.64 | $79.01 | -0.87% | 6,988,697 |
| Mar 4, 2024 | $77.53 | $81.92 | $77.37 | $79.70 | +2.56% | 7,808,870 |
| Feb 26, 2024 | $76.08 | $78.00 | $75.06 | $77.71 | +2.08% | 5,447,576 |
| Feb 20, 2024 | $77.11 | $77.58 | $75.00 | $76.13 | -1.37% | 5,855,077 |
| Feb 12, 2024 | $77.32 | $78.85 | $73.17 | $77.19 | +0.22% | 13,470,427 |
| Feb 5, 2024 | $78.73 | $79.11 | $75.70 | $77.02 | -2.89% | 8,383,296 |
| Jan 29, 2024 | $76.86 | $79.94 | $76.47 | $79.31 | +3.16% | 5,037,619 |
| Jan 22, 2024 | $76.89 | $77.20 | $75.28 | $76.88 | 0.00% | 6,267,267 |
| Jan 16, 2024 | $77.25 | $77.55 | $75.20 | $76.88 | -2.00% | 5,919,995 |
| Jan 8, 2024 | $76.61 | $79.45 | $76.41 | $78.45 | +2.64% | 5,118,239 |
| Jan 2, 2024 | $77.37 | $78.16 | $75.76 | $76.43 | -2.18% | 4,484,146 |
| Dec 26, 2023 | $77.38 | $78.50 | $77.24 | $78.13 | +0.92% | 3,126,200 |
| Dec 18, 2023 | $74.39 | $77.58 | $73.96 | $77.42 | +5.03% | 10,018,969 |
| Dec 11, 2023 | $72.18 | $74.80 | $71.52 | $73.71 | +2.50% | 5,518,656 |
| Dec 4, 2023 | $72.31 | $74.01 | $71.81 | $71.91 | -0.95% | 4,999,961 |
| Nov 27, 2023 | $69.14 | $72.74 | $69.03 | $72.60 | +4.66% | 6,073,595 |
| Nov 20, 2023 | $70.85 | $71.50 | $68.71 | $69.37 | -2.46% | 3,967,486 |
| Nov 13, 2023 | $68.72 | $71.45 | $68.32 | $71.12 | +3.46% | 5,478,949 |
| Nov 6, 2023 | $67.69 | $69.03 | $65.75 | $68.74 | +1.39% | 7,981,377 |
| Oct 30, 2023 | $66.64 | $69.41 | $65.45 | $67.80 | +2.91% | 12,400,319 |
| Oct 23, 2023 | $65.24 | $68.16 | $64.91 | $65.88 | +0.61% | 9,021,234 |
| Oct 16, 2023 | $62.85 | $67.07 | $62.65 | $65.48 | +4.48% | 11,357,439 |
| Oct 9, 2023 | $62.24 | $64.76 | $61.91 | $62.67 | -0.49% | 8,245,428 |
| Oct 2, 2023 | $66.33 | $66.66 | $61.77 | $62.98 | -5.46% | 10,795,869 |
| Sep 25, 2023 | $67.49 | $68.35 | $65.16 | $66.62 | -1.77% | 6,620,029 |
| Sep 18, 2023 | $68.84 | $69.98 | $67.10 | $67.82 | -1.11% | 10,912,829 |
| Sep 11, 2023 | $67.80 | $69.39 | $66.19 | $68.58 | +1.34% | 6,112,170 |
| Sep 5, 2023 | $70.00 | $70.18 | $66.62 | $67.67 | -3.19% | 4,799,861 |
| Aug 28, 2023 | $67.91 | $70.76 | $67.52 | $69.90 | +2.96% | 5,610,480 |
| Aug 21, 2023 | $69.12 | $69.96 | $67.85 | $67.89 | -1.16% | 6,137,688 |
| Aug 14, 2023 | $72.80 | $72.95 | $68.48 | $68.69 | -5.87% | 7,826,234 |
| Aug 7, 2023 | $73.70 | $76.70 | $72.46 | $72.97 | -0.67% | 7,191,437 |
| Jul 31, 2023 | $76.91 | $77.12 | $72.40 | $73.46 | -4.49% | 4,900,405 |
| Jul 24, 2023 | $77.74 | $77.96 | $75.68 | $76.91 | -0.98% | 3,607,836 |
| Jul 17, 2023 | $77.52 | $78.30 | $76.72 | $77.67 | +0.49% | 4,088,122 |
| Jul 10, 2023 | $75.73 | $77.56 | $74.37 | $77.29 | +2.43% | 3,706,975 |
| Jul 3, 2023 | $77.23 | $77.68 | $75.27 | $75.46 | -2.66% | 3,050,800 |
| Jun 26, 2023 | $75.22 | $77.84 | $74.82 | $77.52 | +2.88% | 4,444,932 |
| Jun 20, 2023 | $76.04 | $76.60 | $74.92 | $75.35 | -1.41% | 9,254,736 |
| Jun 12, 2023 | $75.47 | $77.56 | $75.00 | $76.43 | +1.69% | 4,685,304 |
| Jun 5, 2023 | $76.18 | $76.22 | $72.05 | $75.16 | -1.60% | 5,777,749 |
| May 30, 2023 | $72.70 | $76.63 | $71.41 | $76.38 | +4.32% | 5,639,938 |
| May 22, 2023 | $73.32 | $73.75 | $71.11 | $73.22 | -0.05% | 4,713,010 |
| May 15, 2023 | $72.79 | $73.66 | $72.16 | $73.26 | +0.52% | 3,879,696 |
| May 8, 2023 | $71.60 | $74.20 | $71.45 | $72.88 | +1.82% | 4,311,356 |
| May 1, 2023 | $70.05 | $73.24 | $69.93 | $71.58 | +2.07% | 8,536,206 |
| Apr 24, 2023 | $69.57 | $70.18 | $67.51 | $70.13 | +0.89% | 3,964,686 |
| Apr 17, 2023 | $67.72 | $69.95 | $67.56 | $69.51 | +2.98% | 4,440,310 |
| Apr 10, 2023 | $65.65 | $67.97 | $65.65 | $67.50 | +2.26% | 3,367,917 |
| Apr 3, 2023 | $67.38 | $67.51 | $65.62 | $66.01 | -1.68% | 4,459,143 |
| Mar 27, 2023 | $62.85 | $67.85 | $62.35 | $67.14 | +7.75% | 6,797,006 |
| Mar 20, 2023 | $61.20 | $63.32 | $61.14 | $62.31 | +2.28% | 10,554,566 |
| Mar 13, 2023 | $60.25 | $62.03 | $59.99 | $60.92 | +0.64% | 7,914,497 |
| Mar 6, 2023 | $64.13 | $64.67 | $60.37 | $60.53 | -5.54% | 7,317,066 |
| Feb 27, 2023 | $65.50 | $65.78 | $63.50 | $64.08 | -1.57% | 8,953,267 |
| Feb 21, 2023 | $66.93 | $68.02 | $64.54 | $65.10 | -3.58% | 7,541,329 |
| Feb 13, 2023 | $67.66 | $68.89 | $63.96 | $67.52 | -0.15% | 10,875,908 |
| Feb 6, 2023 | $67.65 | $68.44 | $66.98 | $67.62 | -0.04% | 4,831,212 |
| Jan 30, 2023 | $66.71 | $67.66 | $65.89 | $67.65 | +0.99% | 4,815,122 |
| Jan 23, 2023 | $66.92 | $68.65 | $66.01 | $66.99 | +0.18% | 4,371,369 |
| Jan 17, 2023 | $66.26 | $67.22 | $64.25 | $66.87 | +0.78% | 6,470,749 |
| Jan 9, 2023 | $65.47 | $66.40 | $65.04 | $66.35 | +1.05% | 4,638,205 |
| Jan 3, 2023 | $64.98 | $65.80 | $63.83 | $65.66 | +1.53% | 4,293,609 |
| Dec 27, 2022 | $65.38 | $65.57 | $64.19 | $64.67 | -0.49% | 2,716,553 |
| Dec 19, 2022 | $65.90 | $66.17 | $64.02 | $64.99 | -1.52% | 9,280,813 |
| Dec 12, 2022 | $66.56 | $68.40 | $65.82 | $65.99 | -0.83% | 5,474,003 |
| Dec 5, 2022 | $66.00 | $67.54 | $65.02 | $66.54 | +0.17% | 5,726,138 |
| Nov 28, 2022 | $66.23 | $66.66 | $64.83 | $66.43 | -0.12% | 7,895,699 |
| Nov 21, 2022 | $67.68 | $68.54 | $65.97 | $66.51 | -0.34% | 9,965,195 |
| Nov 14, 2022 | $60.70 | $67.31 | $59.55 | $66.74 | +9.91% | 18,498,671 |
| Nov 7, 2022 | $60.70 | $62.17 | $60.18 | $60.72 | -0.07% | 6,255,158 |
| Oct 31, 2022 | $59.22 | $60.94 | $57.35 | $60.76 | +2.46% | 10,738,110 |
| Oct 24, 2022 | $56.69 | $59.33 | $56.11 | $59.30 | +4.57% | 6,893,020 |
| Oct 17, 2022 | $54.12 | $56.85 | $54.09 | $56.71 | +5.70% | 7,280,330 |
| Oct 10, 2022 | $52.45 | $54.51 | $51.26 | $53.65 | +2.56% | 6,650,380 |
| Oct 3, 2022 | $53.78 | $55.58 | $51.88 | $52.31 | -1.64% | 6,367,095 |
| Sep 26, 2022 | $55.27 | $56.05 | $53.15 | $53.18 | -3.99% | 5,658,499 |
| Sep 19, 2022 | $59.00 | $59.56 | $54.94 | $55.39 | -6.51% | 10,554,531 |
| Sep 12, 2022 | $61.09 | $61.79 | $58.37 | $59.25 | -2.69% | 6,853,593 |
| Sep 6, 2022 | $59.28 | $61.14 | $58.38 | $60.89 | +2.82% | 4,802,347 |
| Aug 29, 2022 | $58.81 | $59.99 | $58.30 | $59.22 | +0.14% | 5,493,543 |
| Aug 22, 2022 | $58.41 | $60.90 | $58.28 | $59.14 | +0.05% | 5,742,058 |
| Aug 15, 2022 | $60.42 | $61.09 | $58.99 | $59.11 | -2.27% | 5,277,769 |
| Aug 8, 2022 | $59.85 | $60.97 | $58.77 | $60.48 | +1.49% | 7,161,519 |
| Aug 1, 2022 | $53.27 | $59.94 | $53.27 | $59.59 | +11.15% | 11,702,471 |
| Jul 25, 2022 | $52.21 | $53.75 | $50.75 | $53.61 | +2.90% | 6,358,793 |
| Jul 18, 2022 | $52.56 | $53.70 | $51.50 | $52.10 | -0.13% | 6,225,279 |
| Jul 11, 2022 | $51.57 | $52.63 | $50.16 | $52.17 | +0.19% | 4,080,505 |
| Jul 5, 2022 | $50.75 | $52.26 | $50.44 | $52.07 | +0.93% | 4,172,172 |
| Jun 27, 2022 | $49.88 | $51.97 | $48.71 | $51.59 | +3.70% | 6,171,881 |
| Jun 21, 2022 | $47.90 | $49.80 | $47.59 | $49.75 | +4.10% | 7,169,231 |
| Jun 13, 2022 | $49.02 | $49.51 | $46.68 | $47.79 | -4.72% | 12,440,467 |
| Jun 6, 2022 | $52.30 | $52.56 | $49.82 | $50.16 | -3.67% | 5,529,280 |
| May 31, 2022 | $52.36 | $52.88 | $51.58 | $52.07 | +1.82% | 6,189,856 |
| May 23, 2022 | $50.76 | $51.55 | $49.50 | $51.14 | +1.51% | 7,843,676 |
| May 16, 2022 | $51.53 | $52.56 | $49.35 | $50.38 | -2.67% | 9,110,624 |
| May 9, 2022 | $51.67 | $52.27 | $49.37 | $51.76 | -1.43% | 8,126,544 |
| May 2, 2022 | $56.93 | $58.40 | $52.16 | $52.51 | -8.02% | 11,064,630 |
| Apr 25, 2022 | $57.60 | $58.93 | $57.04 | $57.09 | -1.38% | 7,223,133 |
| Apr 18, 2022 | $60.10 | $61.79 | $57.85 | $57.89 | -4.20% | 4,826,035 |
| Apr 11, 2022 | $59.03 | $60.57 | $58.66 | $60.43 | +2.16% | 3,663,933 |
| Apr 4, 2022 | $58.05 | $59.70 | $57.64 | $59.15 | +1.60% | 5,203,544 |
| Mar 28, 2022 | $57.17 | $59.14 | $56.31 | $58.22 | +1.64% | 4,310,501 |
| Mar 21, 2022 | $58.50 | $58.50 | $56.20 | $57.28 | -1.92% | 7,034,154 |
| Mar 14, 2022 | $56.51 | $58.50 | $55.64 | $58.40 | +3.42% | 10,674,682 |
| Mar 7, 2022 | $55.87 | $58.22 | $54.01 | $56.47 | +1.75% | 8,947,728 |
| Feb 28, 2022 | $56.23 | $56.59 | $54.48 | $55.50 | -2.65% | 7,313,920 |
| Feb 22, 2022 | $56.46 | $57.47 | $54.21 | $57.01 | -0.07% | 5,300,719 |
| Feb 14, 2022 | $57.29 | $59.73 | $56.60 | $57.05 | -0.71% | 8,071,451 |
| Feb 7, 2022 | $55.89 | $58.57 | $55.62 | $57.46 | +3.09% | 5,015,241 |
| Jan 31, 2022 | $54.91 | $57.30 | $54.70 | $55.74 | +1.40% | 4,924,309 |
| Jan 24, 2022 | $54.77 | $55.86 | $53.47 | $54.97 | -0.76% | 6,592,377 |
| Jan 18, 2022 | $56.86 | $57.14 | $55.35 | $55.39 | -3.15% | 5,472,199 |
| Jan 10, 2022 | $58.17 | $59.96 | $56.33 | $57.19 | -1.90% | 8,012,886 |
| Jan 3, 2022 | $59.92 | $60.84 | $57.84 | $58.30 | -3.92% | 6,650,004 |
| Dec 27, 2021 | $59.32 | $61.02 | $59.12 | $60.68 | +2.31% | 3,077,349 |
| Dec 20, 2021 | $56.33 | $59.40 | $56.26 | $59.31 | +3.17% | 5,946,473 |
| Dec 13, 2021 | $59.32 | $59.70 | $56.24 | $57.49 | -3.41% | 9,001,550 |
| Dec 6, 2021 | $56.71 | $60.42 | $56.66 | $59.52 | +6.10% | 7,507,007 |
| Nov 29, 2021 | $58.35 | $58.74 | $54.18 | $56.10 | -3.26% | 9,027,764 |
| Nov 22, 2021 | $57.30 | $58.86 | $57.00 | $57.99 | +1.36% | 4,344,743 |
| Nov 15, 2021 | $58.39 | $58.57 | $56.35 | $57.21 | 0.00% | 5,935,639 |
| Nov 8, 2021 | $59.80 | $59.94 | $56.71 | $57.21 | -3.74% | 5,906,409 |
| Nov 1, 2021 | $56.85 | $59.52 | $56.52 | $59.43 | +4.93% | 6,247,967 |
| Oct 25, 2021 | $62.49 | $62.49 | $56.22 | $56.64 | -8.59% | 12,867,274 |
| Oct 18, 2021 | $61.51 | $62.00 | $60.53 | $61.96 | +0.96% | 6,483,186 |
| Oct 11, 2021 | $62.62 | $62.70 | $60.26 | $61.37 | -1.38% | 4,737,679 |
| Oct 4, 2021 | $62.03 | $62.60 | $59.80 | $62.23 | -0.08% | 5,283,693 |
| Sep 27, 2021 | $62.46 | $63.28 | $61.15 | $62.28 | -0.27% | 5,895,438 |
| Sep 20, 2021 | $61.00 | $63.45 | $60.77 | $62.45 | -0.75% | 7,736,641 |
| Sep 13, 2021 | $65.23 | $65.56 | $62.51 | $62.92 | -3.04% | 9,130,659 |
| Sep 7, 2021 | $63.99 | $65.64 | $63.68 | $64.89 | +0.95% | 3,821,478 |
| Aug 30, 2021 | $64.53 | $65.07 | $63.80 | $64.28 | -0.51% | 6,329,279 |
| Aug 23, 2021 | $63.02 | $65.07 | $62.71 | $64.61 | +3.21% | 4,939,963 |
| Aug 16, 2021 | $65.00 | $65.52 | $62.12 | $62.60 | -4.15% | 6,187,436 |
| Aug 9, 2021 | $63.60 | $65.63 | $62.90 | $65.31 | +2.64% | 8,948,646 |
| Aug 2, 2021 | $68.19 | $68.19 | $62.94 | $63.63 | -6.69% | 13,125,390 |
| Jul 26, 2021 | $65.97 | $68.53 | $64.08 | $68.19 | +3.43% | 9,351,566 |
| Jul 19, 2021 | $62.15 | $66.32 | $61.05 | $65.93 | +4.58% | 6,583,571 |
| Jul 12, 2021 | $63.82 | $64.50 | $62.98 | $63.04 | -1.99% | 4,352,310 |
| Jul 6, 2021 | $64.67 | $64.96 | $63.28 | $64.32 | -0.77% | 3,779,963 |
| Jun 28, 2021 | $65.35 | $65.50 | $63.79 | $64.82 | -0.45% | 7,105,822 |
| Jun 21, 2021 | $66.26 | $67.06 | $64.76 | $65.11 | -1.63% | 9,229,487 |
| Jun 14, 2021 | $68.13 | $69.45 | $66.17 | $66.19 | -2.80% | 4,160,322 |
| Jun 7, 2021 | $69.47 | $69.47 | $66.57 | $68.10 | -1.56% | 6,583,531 |
| Jun 1, 2021 | $70.00 | $70.74 | $68.79 | $69.18 | -0.77% | 3,227,643 |
| May 24, 2021 | $68.49 | $69.96 | $67.49 | $69.72 | +2.30% | 5,226,472 |
| May 17, 2021 | $67.35 | $69.09 | $66.51 | $68.15 | +0.74% | 4,900,707 |
| May 10, 2021 | $69.37 | $69.67 | $66.35 | $67.65 | -2.63% | 4,815,200 |
| May 3, 2021 | $69.22 | $71.12 | $67.66 | $69.48 | +1.27% | 6,178,384 |
| Apr 26, 2021 | $66.40 | $70.23 | $66.16 | $68.61 | +3.56% | 6,016,794 |
| Apr 19, 2021 | $66.88 | $67.03 | $65.15 | $66.25 | -0.20% | 6,170,758 |
| Apr 12, 2021 | $66.97 | $67.41 | $64.88 | $66.38 | -0.63% | 5,555,067 |
| Apr 5, 2021 | $66.08 | $67.15 | $65.11 | $66.80 | +1.91% | 4,622,576 |
| Mar 29, 2021 | $67.60 | $68.48 | $64.58 | $65.55 | -3.49% | 6,005,260 |
| Mar 22, 2021 | $64.70 | $67.99 | $63.90 | $67.92 | +4.85% | 8,791,526 |
| Mar 15, 2021 | $63.82 | $65.48 | $63.03 | $64.78 | +2.03% | 8,150,748 |
| Mar 8, 2021 | $62.62 | $65.73 | $62.47 | $63.49 | +1.63% | 9,670,007 |
| Mar 1, 2021 | $60.70 | $64.74 | $60.37 | $62.47 | +4.26% | 13,539,234 |
| Feb 22, 2021 | $60.86 | $62.86 | $59.50 | $59.92 | -1.72% | 7,210,992 |
| Feb 16, 2021 | $59.13 | $61.22 | $58.48 | $60.97 | +3.25% | 5,623,980 |
| Feb 8, 2021 | $60.13 | $60.54 | $56.92 | $59.05 | -0.94% | 12,614,030 |
| Feb 1, 2021 | $58.20 | $61.23 | $57.56 | $59.61 | +3.31% | 5,974,679 |
| Jan 25, 2021 | $60.00 | $60.03 | $56.56 | $57.70 | -3.96% | 7,700,860 |
| Jan 19, 2021 | $62.23 | $62.96 | $60.03 | $60.08 | -4.50% | 5,791,203 |
| Jan 11, 2021 | $63.37 | $64.65 | $62.20 | $62.91 | -1.92% | 6,717,158 |
| Jan 4, 2021 | $61.90 | $64.24 | $58.47 | $64.14 | +4.96% | 12,946,663 |
| Dec 28, 2020 | $61.34 | $61.97 | $60.10 | $61.11 | +0.66% | 3,773,220 |
| Dec 21, 2020 | $60.34 | $61.67 | $59.66 | $60.71 | -2.00% | 3,481,900 |
| Dec 14, 2020 | $61.31 | $63.14 | $60.87 | $61.95 | +2.30% | 11,826,109 |
| Dec 7, 2020 | $60.39 | $61.73 | $59.18 | $60.56 | +0.10% | 5,283,577 |
| Nov 30, 2020 | $58.00 | $60.56 | $56.23 | $60.50 | +3.47% | 8,509,784 |
| Nov 23, 2020 | $59.57 | $60.67 | $58.27 | $58.47 | -0.86% | 5,348,433 |
| Nov 16, 2020 | $58.95 | $60.17 | $58.45 | $58.98 | +1.50% | 9,219,915 |
| Nov 9, 2020 | $57.74 | $60.25 | $56.19 | $58.11 | +7.97% | 10,434,831 |
| Nov 2, 2020 | $52.44 | $54.88 | $51.12 | $53.82 | +3.50% | 9,440,271 |
| Oct 26, 2020 | $56.40 | $56.40 | $51.16 | $52.00 | -8.42% | 13,139,022 |
| Oct 19, 2020 | $57.72 | $57.99 | $55.80 | $56.78 | -1.22% | 6,563,312 |
| Oct 12, 2020 | $59.88 | $60.57 | $57.42 | $57.48 | -3.56% | 6,977,085 |
| Oct 5, 2020 | $57.92 | $60.41 | $57.31 | $59.60 | +3.91% | 4,955,965 |
| Sep 28, 2020 | $57.23 | $58.13 | $56.33 | $57.36 | +1.27% | 11,085,165 |
| Sep 21, 2020 | $54.88 | $57.19 | $53.58 | $56.64 | +1.32% | 9,845,813 |
| Sep 14, 2020 | $55.00 | $58.50 | $54.30 | $55.90 | +2.55% | 9,665,871 |
| Sep 8, 2020 | $55.35 | $57.14 | $53.44 | $54.51 | -2.78% | 8,587,534 |
| Aug 31, 2020 | $55.80 | $57.59 | $54.03 | $56.07 | +1.19% | 9,944,671 |
| Aug 24, 2020 | $54.04 | $55.81 | $53.45 | $55.41 | +2.99% | 8,343,581 |
| Aug 17, 2020 | $54.80 | $55.25 | $53.76 | $53.80 | -1.14% | 9,497,303 |
| Aug 10, 2020 | $53.98 | $56.86 | $53.49 | $54.42 | +1.28% | 8,007,656 |
| Aug 3, 2020 | $56.72 | $58.68 | $53.64 | $53.73 | -4.94% | 10,500,257 |
| Jul 27, 2020 | $56.70 | $57.55 | $55.24 | $56.52 | -0.58% | 8,399,939 |
| Jul 20, 2020 | $57.43 | $58.28 | $56.25 | $56.85 | -1.34% | 5,458,224 |
| Jul 13, 2020 | $55.24 | $58.16 | $53.60 | $57.62 | +4.67% | 7,561,013 |
| Jul 6, 2020 | $55.46 | $56.76 | $53.65 | $55.05 | +1.18% | 6,657,250 |
| Jun 29, 2020 | $52.87 | $55.55 | $52.63 | $54.41 | +3.38% | 7,623,523 |
| Jun 22, 2020 | $54.11 | $55.76 | $52.17 | $52.63 | -2.84% | 7,512,481 |
| Jun 15, 2020 | $54.00 | $58.04 | $53.50 | $54.17 | -2.85% | 8,320,981 |
| Jun 8, 2020 | $60.63 | $60.93 | $54.15 | $55.76 | -6.13% | 12,082,843 |
| Jun 1, 2020 | $54.73 | $60.50 | $54.32 | $59.40 | +8.87% | 26,414,501 |
| May 26, 2020 | $54.95 | $56.27 | $53.72 | $54.56 | +2.90% | 10,929,790 |
| May 18, 2020 | $53.73 | $54.08 | $51.36 | $53.02 | +3.11% | 11,680,886 |
| May 11, 2020 | $51.06 | $54.46 | $48.09 | $51.42 | -0.48% | 14,415,546 |
| May 4, 2020 | $47.49 | $51.86 | $46.38 | $51.67 | +6.93% | 18,868,521 |
| Apr 27, 2020 | $47.43 | $52.16 | $46.20 | $48.32 | +3.27% | 25,576,749 |
| Apr 20, 2020 | $44.88 | $47.07 | $42.01 | $46.79 | +1.76% | 21,910,794 |
| Apr 13, 2020 | $43.69 | $46.05 | $40.18 | $45.98 | +4.74% | 21,642,337 |
| Apr 6, 2020 | $36.00 | $45.80 | $35.15 | $43.90 | +31.95% | 29,965,071 |
| Mar 30, 2020 | $39.97 | $40.75 | $33.00 | $33.27 | -17.91% | 23,566,825 |
| Mar 23, 2020 | $31.98 | $47.11 | $31.00 | $40.53 | +26.58% | 33,182,038 |
| Mar 16, 2020 | $40.29 | $40.38 | $25.08 | $32.02 | -29.83% | 34,844,749 |
| Mar 9, 2020 | $51.97 | $53.99 | $41.31 | $45.63 | -17.08% | 19,971,961 |
| Mar 2, 2020 | $58.69 | $59.87 | $52.08 | $55.03 | -5.93% | 15,804,055 |
| Feb 24, 2020 | $64.42 | $65.26 | $57.05 | $58.50 | -11.19% | 18,901,241 |
| Feb 18, 2020 | $67.24 | $67.32 | $65.40 | $65.87 | -2.04% | 5,732,537 |
| Feb 10, 2020 | $65.26 | $67.33 | $63.52 | $67.24 | +5.29% | 13,689,678 |
| Feb 3, 2020 | $61.13 | $63.94 | $60.58 | $63.86 | +4.67% | 12,922,074 |
| Jan 27, 2020 | $63.22 | $64.00 | $60.78 | $61.01 | -5.03% | 10,133,790 |
| Jan 21, 2020 | $65.13 | $65.83 | $64.03 | $64.24 | +0.17% | 8,183,620 |
| Jan 13, 2020 | $62.00 | $64.28 | $61.78 | $64.13 | +2.64% | 15,231,496 |
| Jan 6, 2020 | $64.28 | $64.41 | $62.10 | $62.48 | -3.04% | 15,765,297 |
| Dec 30, 2019 | $64.64 | $65.05 | $63.49 | $64.44 | -0.12% | 18,799,131 |
| Dec 23, 2019 | $65.12 | $65.31 | $63.86 | $64.52 | -0.52% | 5,627,721 |
| Dec 16, 2019 | $66.31 | $66.57 | $64.63 | $64.86 | -2.58% | 9,413,807 |
| Dec 9, 2019 | $65.93 | $67.30 | $65.73 | $66.58 | +1.09% | 14,273,599 |
| Dec 2, 2019 | $65.61 | $66.48 | $64.88 | $65.86 | +0.35% | 7,544,140 |
| Nov 25, 2019 | $64.79 | $66.40 | $64.79 | $65.63 | +1.30% | 7,023,079 |
| Nov 18, 2019 | $66.53 | $67.04 | $64.77 | $64.79 | -2.54% | 10,963,377 |
| Nov 11, 2019 | $66.50 | $68.40 | $66.02 | $66.48 | -0.09% | 8,804,464 |
| Nov 4, 2019 | $65.12 | $66.99 | $64.07 | $66.54 | +2.04% | 8,707,021 |
| Oct 28, 2019 | $66.93 | $68.24 | $64.03 | $65.21 | -4.73% | 14,460,061 |
| Oct 21, 2019 | $69.42 | $69.86 | $66.82 | $68.45 | -0.97% | 10,027,801 |
| Oct 14, 2019 | $70.92 | $71.06 | $68.83 | $69.12 | -2.68% | 6,377,570 |
| Oct 7, 2019 | $71.43 | $72.20 | $69.97 | $71.02 | -0.82% | 5,678,216 |
| Sep 30, 2019 | $70.51 | $71.90 | $69.77 | $71.61 | +2.42% | 9,199,977 |
| Sep 23, 2019 | $72.54 | $73.36 | $69.58 | $69.92 | -3.68% | 9,496,263 |
| Sep 16, 2019 | $72.08 | $74.61 | $71.36 | $72.59 | -0.03% | 9,560,099 |
| Sep 9, 2019 | $76.19 | $76.19 | $71.42 | $72.61 | -3.89% | 13,976,834 |
| Sep 3, 2019 | $78.64 | $79.36 | $73.76 | $75.55 | -3.70% | 25,467,504 |
| Aug 26, 2019 | $76.11 | $79.46 | $75.95 | $78.45 | +4.05% | 9,834,268 |
| Aug 19, 2019 | $75.00 | $76.57 | $74.33 | $75.40 | +1.18% | 9,981,559 |
| Aug 12, 2019 | $74.46 | $75.55 | $73.23 | $74.52 | +0.28% | 9,268,975 |
| Aug 5, 2019 | $77.20 | $78.26 | $72.60 | $74.31 | -3.77% | 21,194,115 |
| Jul 29, 2019 | $74.57 | $77.80 | $72.51 | $77.22 | +2.65% | 13,719,296 |
| Jul 22, 2019 | $73.12 | $75.64 | $72.76 | $75.23 | +3.03% | 6,282,032 |
| Jul 15, 2019 | $72.90 | $73.35 | $71.54 | $73.02 | +0.55% | 6,527,165 |
| Jul 8, 2019 | $70.04 | $73.05 | $69.25 | $72.62 | +3.36% | 6,166,996 |
| Jul 1, 2019 | $69.94 | $71.00 | $68.63 | $70.26 | +1.04% | 4,858,276 |
| Jun 24, 2019 | $70.10 | $70.50 | $68.03 | $69.54 | -0.64% | 7,215,934 |
| Jun 17, 2019 | $68.01 | $70.30 | $67.54 | $69.99 | +3.18% | 5,668,257 |
| Jun 10, 2019 | $67.01 | $68.62 | $66.17 | $67.83 | +1.22% | 8,662,297 |
| Jun 3, 2019 | $65.70 | $67.08 | $64.63 | $67.01 | +1.84% | 11,442,367 |
| May 28, 2019 | $68.76 | $69.25 | $62.88 | $65.80 | -3.84% | 9,354,421 |
| May 20, 2019 | $67.38 | $69.26 | $66.42 | $68.43 | +1.42% | 8,932,148 |
| May 13, 2019 | $66.24 | $68.65 | $65.38 | $67.47 | +0.30% | 11,106,905 |
| May 6, 2019 | $66.31 | $67.61 | $65.97 | $67.27 | +0.75% | 7,605,584 |
| Apr 29, 2019 | $64.41 | $67.53 | $63.70 | $66.77 | +0.47% | 14,421,567 |
| Apr 22, 2019 | $67.79 | $67.89 | $64.98 | $66.46 | -1.92% | 10,530,577 |
| Apr 15, 2019 | $66.61 | $67.93 | $65.71 | $67.76 | +1.77% | 3,936,214 |
| Apr 8, 2019 | $65.78 | $66.68 | $65.00 | $66.58 | +1.06% | 5,758,253 |
| Apr 1, 2019 | $65.32 | $66.50 | $64.91 | $65.88 | +1.18% | 7,560,602 |
| Mar 25, 2019 | $63.44 | $66.05 | $62.77 | $65.11 | +2.63% | 5,597,081 |
| Mar 18, 2019 | $63.04 | $64.00 | $62.64 | $63.44 | +0.51% | 4,754,618 |
| Mar 11, 2019 | $62.84 | $63.68 | $62.04 | $63.12 | +0.40% | 6,604,373 |
| Mar 4, 2019 | $63.23 | $63.50 | $60.70 | $62.87 | -0.33% | 7,238,362 |
| Feb 25, 2019 | $63.90 | $63.90 | $62.20 | $63.08 | -0.60% | 7,456,664 |
| Feb 19, 2019 | $64.56 | $65.29 | $62.59 | $63.46 | -1.90% | 4,913,743 |
| Feb 11, 2019 | $64.47 | $65.59 | $63.05 | $64.69 | +3.17% | 11,231,186 |
| Feb 4, 2019 | $62.71 | $63.23 | $61.71 | $62.70 | +0.14% | 8,235,480 |
| Jan 28, 2019 | $62.60 | $63.67 | $61.78 | $62.61 | -0.76% | 7,449,661 |
| Jan 22, 2019 | $57.18 | $64.17 | $56.62 | $63.09 | +9.80% | 15,075,089 |
| Jan 14, 2019 | $56.14 | $58.27 | $55.31 | $57.46 | +1.65% | 5,184,122 |
| Jan 7, 2019 | $54.00 | $56.70 | $53.73 | $56.53 | +4.41% | 7,392,185 |
| Dec 31, 2018 | $52.16 | $54.27 | $50.78 | $54.14 | +4.10% | 6,880,687 |
| Dec 24, 2018 | $51.47 | $52.96 | $50.20 | $52.01 | +0.64% | 4,927,311 |
| Dec 17, 2018 | $52.94 | $53.88 | $51.08 | $51.68 | -3.00% | 6,864,641 |
| Dec 10, 2018 | $54.55 | $54.95 | $52.60 | $53.28 | -2.54% | 7,246,743 |
| Dec 3, 2018 | $59.33 | $59.33 | $54.63 | $54.67 | -6.27% | 5,206,081 |
| Nov 26, 2018 | $55.87 | $58.92 | $55.72 | $58.33 | +5.42% | 6,246,977 |
| Nov 19, 2018 | $55.26 | $55.76 | $52.06 | $55.33 | -0.25% | 5,156,229 |
| Nov 12, 2018 | $56.55 | $56.79 | $54.08 | $55.47 | -2.36% | 5,297,685 |
| Nov 5, 2018 | $54.83 | $57.15 | $54.73 | $56.81 | +3.65% | 5,611,080 |
| Oct 29, 2018 | $55.86 | $56.05 | $52.60 | $54.81 | -1.08% | 9,607,817 |
| Oct 22, 2018 | $57.27 | $58.16 | $54.19 | $55.41 | -3.45% | 12,705,690 |
| Oct 15, 2018 | $57.66 | $58.03 | $56.87 | $57.39 | -0.61% | 6,722,927 |
| Oct 8, 2018 | $58.64 | $59.45 | $56.06 | $57.74 | -2.04% | 7,932,370 |
| Oct 1, 2018 | $59.56 | $59.72 | $57.22 | $58.94 | -0.57% | 6,128,540 |
| Sep 24, 2018 | $58.90 | $59.63 | $58.41 | $59.28 | +0.47% | 4,089,154 |
| Sep 17, 2018 | $58.45 | $61.36 | $57.94 | $59.00 | +1.22% | 6,202,629 |
| Sep 10, 2018 | $56.60 | $59.32 | $56.25 | $58.29 | +3.15% | 7,606,192 |
| Sep 4, 2018 | $57.34 | $57.52 | $55.48 | $56.51 | -1.55% | 7,304,136 |
| Aug 27, 2018 | $59.00 | $59.40 | $57.05 | $57.40 | -2.70% | 6,123,698 |
| Aug 20, 2018 | $61.75 | $61.82 | $58.30 | $58.99 | -4.16% | 9,340,583 |
| Aug 13, 2018 | $62.16 | $62.96 | $60.73 | $61.55 | -0.85% | 7,402,748 |
| Aug 6, 2018 | $63.35 | $63.74 | $61.91 | $62.08 | -2.16% | 6,666,314 |
| Jul 30, 2018 | $64.04 | $64.53 | $61.71 | $63.45 | -0.63% | 11,412,078 |
| Jul 23, 2018 | $64.82 | $65.14 | $63.44 | $63.85 | -1.92% | 6,047,107 |
| Jul 16, 2018 | $63.45 | $65.17 | $62.94 | $65.10 | +2.55% | 5,287,353 |
| Jul 9, 2018 | $61.22 | $64.39 | $60.90 | $63.48 | +4.25% | 7,392,395 |
| Jul 2, 2018 | $59.83 | $61.30 | $59.53 | $60.89 | +0.98% | 4,936,962 |
| Jun 25, 2018 | $60.41 | $60.62 | $57.59 | $60.30 | -0.74% | 7,210,971 |
| Jun 18, 2018 | $59.48 | $61.44 | $59.43 | $60.75 | +1.71% | 9,138,459 |
| Jun 11, 2018 | $59.38 | $60.81 | $59.02 | $59.73 | +0.98% | 5,953,045 |
| Jun 4, 2018 | $59.48 | $61.46 | $59.12 | $59.15 | -0.07% | 7,951,167 |
| May 29, 2018 | $57.54 | $59.73 | $57.06 | $59.19 | +1.42% | 7,465,544 |
| May 21, 2018 | $55.98 | $58.63 | $55.89 | $58.36 | +4.59% | 7,942,553 |
| May 14, 2018 | $56.80 | $57.49 | $55.50 | $55.80 | -1.95% | 8,229,762 |
| May 7, 2018 | $54.70 | $57.12 | $54.21 | $56.91 | +4.44% | 7,893,787 |
| Apr 30, 2018 | $54.39 | $54.84 | $53.55 | $54.49 | +0.59% | 8,667,381 |
| Apr 23, 2018 | $53.97 | $57.66 | $53.09 | $54.17 | -0.90% | 18,235,389 |
| Apr 16, 2018 | $55.54 | $55.57 | $53.57 | $54.66 | -0.74% | 10,005,855 |
| Apr 9, 2018 | $56.22 | $56.96 | $54.96 | $55.07 | -1.59% | 8,545,285 |
| Apr 2, 2018 | $56.73 | $58.15 | $55.77 | $55.96 | -1.69% | 7,899,624 |
| Mar 26, 2018 | $58.25 | $58.41 | $55.12 | $56.92 | +0.73% | 5,676,910 |
| Mar 19, 2018 | $58.01 | $59.06 | $56.49 | $56.51 | -2.05% | 6,002,230 |
| Mar 12, 2018 | $59.43 | $59.77 | $57.20 | $57.69 | -2.76% | 6,671,083 |
| Mar 5, 2018 | $57.06 | $59.85 | $57.02 | $59.33 | +3.18% | 6,821,123 |
| Feb 26, 2018 | $59.68 | $59.68 | $56.87 | $57.50 | -3.30% | 10,253,920 |
| Feb 20, 2018 | $58.62 | $61.26 | $58.25 | $59.46 | +0.75% | 8,773,921 |
| Feb 12, 2018 | $60.21 | $61.17 | $57.06 | $59.02 | +4.44% | 16,543,537 |
| Feb 5, 2018 | $58.52 | $59.57 | $55.04 | $56.51 | -4.29% | 13,062,035 |
| Jan 29, 2018 | $61.40 | $61.59 | $58.99 | $59.04 | -4.23% | 7,633,131 |
| Jan 22, 2018 | $61.47 | $62.45 | $60.25 | $61.65 | +0.11% | 7,430,706 |
| Jan 16, 2018 | $61.68 | $62.89 | $61.32 | $61.58 | +0.59% | 5,784,190 |
| Jan 8, 2018 | $63.50 | $63.50 | $59.91 | $61.22 | -3.61% | 9,334,641 |
| Jan 2, 2018 | $61.45 | $64.78 | $61.41 | $63.51 | +3.30% | 6,769,342 |
| Dec 26, 2017 | $61.16 | $61.89 | $60.51 | $61.48 | +0.33% | 3,336,696 |
| Dec 18, 2017 | $61.21 | $62.18 | $60.35 | $61.28 | +0.46% | 7,331,451 |
| Dec 11, 2017 | $60.81 | $62.36 | $59.77 | $61.00 | +0.48% | 6,811,542 |
| Dec 4, 2017 | $63.49 | $63.53 | $60.44 | $60.71 | -3.51% | 10,418,206 |
| Nov 27, 2017 | $66.19 | $66.53 | $61.57 | $62.92 | -4.77% | 11,150,316 |
| Nov 20, 2017 | $65.23 | $66.51 | $64.84 | $66.07 | +1.76% | 2,861,837 |
| Nov 13, 2017 | $65.00 | $65.48 | $63.39 | $64.93 | -0.29% | 9,084,948 |
| Nov 6, 2017 | $65.82 | $66.11 | $64.16 | $65.12 | -0.82% | 6,951,905 |
| Oct 30, 2017 | $64.96 | $66.12 | $64.13 | $65.66 | +0.78% | 8,200,805 |
| Oct 23, 2017 | $67.59 | $68.89 | $64.68 | $65.15 | -3.38% | 7,878,817 |
| Oct 16, 2017 | $66.84 | $68.40 | $66.42 | $67.43 | +1.75% | 5,758,288 |
| Oct 9, 2017 | $65.50 | $66.54 | $64.74 | $66.27 | +1.19% | 4,782,603 |
| Oct 2, 2017 | $63.82 | $65.82 | $63.57 | $65.49 | +2.52% | 4,471,010 |
| Sep 25, 2017 | $64.73 | $64.73 | $63.10 | $63.88 | -1.42% | 4,255,893 |
| Sep 18, 2017 | $63.11 | $65.92 | $62.98 | $64.80 | +2.82% | 6,006,969 |
| Sep 11, 2017 | $63.41 | $64.97 | $62.20 | $63.02 | -0.13% | 6,644,317 |
| Sep 5, 2017 | $60.94 | $64.35 | $60.04 | $63.10 | +2.97% | 7,207,999 |
| Aug 28, 2017 | $61.47 | $61.85 | $60.28 | $61.28 | -0.15% | 3,698,388 |
| Aug 21, 2017 | $60.71 | $62.66 | $60.25 | $61.37 | +1.32% | 4,515,358 |
| Aug 14, 2017 | $59.88 | $61.10 | $59.56 | $60.57 | +1.54% | 4,550,970 |
| Aug 7, 2017 | $62.29 | $62.72 | $59.42 | $59.65 | -3.96% | 5,810,548 |
| Jul 31, 2017 | $60.48 | $62.55 | $57.95 | $62.11 | +3.04% | 9,100,280 |
| Jul 24, 2017 | $61.14 | $62.15 | $60.12 | $60.28 | -1.82% | 4,886,282 |
| Jul 17, 2017 | $61.57 | $61.82 | $60.01 | $61.40 | -0.23% | 5,193,333 |
| Jul 10, 2017 | $61.59 | $62.43 | $60.54 | $61.54 | +0.24% | 7,591,943 |
| Jul 3, 2017 | $62.62 | $62.83 | $60.95 | $61.39 | -1.84% | 5,067,941 |
| Jun 26, 2017 | $62.42 | $62.94 | $61.14 | $62.54 | +0.63% | 4,173,351 |
| Jun 19, 2017 | $61.08 | $62.71 | $61.03 | $62.15 | +2.14% | 7,328,245 |
| Jun 12, 2017 | $57.08 | $61.25 | $56.15 | $60.85 | +5.96% | 8,664,202 |
| Jun 5, 2017 | $60.60 | $60.70 | $56.87 | $57.43 | -5.65% | 5,935,083 |
| May 30, 2017 | $61.43 | $62.45 | $59.70 | $60.87 | -0.90% | 5,063,589 |
| May 22, 2017 | $60.37 | $61.68 | $59.48 | $61.42 | +1.79% | 2,917,719 |
| May 15, 2017 | $59.43 | $60.66 | $58.51 | $60.34 | +2.13% | 3,616,311 |
| May 8, 2017 | $58.92 | $59.94 | $58.41 | $59.08 | +0.37% | 3,703,566 |
| May 1, 2017 | $56.45 | $58.89 | $55.85 | $58.86 | +4.79% | 4,517,175 |
| Apr 24, 2017 | $57.31 | $58.62 | $54.00 | $56.17 | -0.76% | 8,598,408 |
| Apr 17, 2017 | $56.43 | $56.89 | $56.07 | $56.60 | +0.91% | 3,256,181 |
| Apr 10, 2017 | $56.10 | $56.62 | $55.34 | $56.09 | +0.07% | 3,069,093 |
| Apr 3, 2017 | $55.67 | $56.64 | $55.09 | $56.05 | +0.56% | 3,265,170 |
| Mar 27, 2017 | $54.57 | $56.50 | $54.22 | $55.74 | +2.13% | 4,207,167 |
| Mar 20, 2017 | $54.58 | $54.92 | $53.54 | $54.58 | +0.24% | 3,591,421 |
| Mar 13, 2017 | $54.08 | $54.99 | $53.63 | $54.45 | -0.29% | 4,556,112 |
| Mar 6, 2017 | $54.38 | $54.86 | $53.67 | $54.61 | -0.16% | 2,999,465 |
| Feb 27, 2017 | $55.58 | $55.89 | $54.18 | $54.70 | -1.39% | 5,243,730 |
| Feb 21, 2017 | $55.57 | $57.98 | $54.90 | $55.47 | +2.91% | 5,658,043 |
| Feb 13, 2017 | $52.64 | $55.23 | $51.79 | $53.90 | +4.82% | 8,315,533 |
| Feb 6, 2017 | $49.63 | $51.58 | $49.04 | $51.42 | +3.50% | 5,048,838 |
| Jan 30, 2017 | $49.98 | $50.00 | $48.41 | $49.68 | -0.68% | 2,454,384 |
| Jan 23, 2017 | $48.60 | $50.04 | $47.75 | $50.02 | +2.90% | 2,174,645 |
| Jan 17, 2017 | $49.83 | $50.05 | $48.28 | $48.61 | -2.33% | 1,555,301 |
| Jan 9, 2017 | $49.46 | $50.13 | $48.93 | $49.77 | +0.61% | 3,030,538 |
| Jan 3, 2017 | $48.21 | $49.68 | $46.88 | $49.47 | +3.80% | 2,794,102 |
| Dec 27, 2016 | $47.61 | $48.10 | $47.34 | $47.66 | -0.06% | 897,756 |
| Dec 19, 2016 | $48.49 | $48.68 | $47.54 | $47.69 | -1.69% | 1,700,529 |
| Dec 12, 2016 | $49.71 | $50.20 | $47.94 | $48.51 | -2.32% | 2,684,672 |
| Dec 5, 2016 | $47.86 | $50.13 | $47.63 | $49.66 | +4.09% | 3,214,677 |
| Nov 28, 2016 | $48.07 | $48.69 | $46.96 | $47.71 | -1.10% | 3,860,666 |
| Nov 21, 2016 | $46.46 | $48.26 | $46.02 | $48.24 | +4.42% | 3,314,974 |
| Nov 14, 2016 | $43.60 | $46.42 | $42.35 | $46.20 | – | 4,997,554 |
Seasonality
QSR 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 | -0.1% | 1.8% | 0.3% | 2.9% | 2.2% | 0.3% | 2.5% | -1.2% | -1.0% | -1.8% | 4.5% | 0.3% |
| Months up | 3 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 7 of 10 | 4 of 10 | 5 of 10 | 5 of 10 | 7 of 9 | 3 of 9 |
| 2026 | -1.8% | 7.0% | 4.0% | 9.2% | -7.4% | -2.0% | 2.1% | 5.2% | -7.9% | 1.9% | ||
| 2025 | -5.6% | 6.0% | 3.1% | -3.4% | 10.9% | -6.3% | 2.4% | -6.7% | 2.3% | 2.4% | 10.2% | -4.9% |
| 2024 | -0.1% | -0.6% | 3.1% | -4.5% | -9.6% | 3.5% | -0.5% | -0.7% | 4.7% | -3.6% | 0.1% | -5.5% |
| 2023 | 3.5% | -3.6% | 5.0% | 4.5% | 4.0% | 7.1% | -1.2% | -9.3% | -3.3% | 0.9% | 5.8% | 10.7% |
| 2022 | -7.8% | 0.0% | 5.3% | -2.2% | -8.0% | -3.4% | 6.9% | 10.1% | -9.0% | 11.7% | 11.7% | -1.7% |
| 2021 | -5.6% | 3.8% | 9.4% | 5.6% | 1.6% | -6.8% | 5.8% | -5.8% | -3.9% | -7.4% | -1.1% | 9.3% |
| 2020 | -4.3% | -4.1% | -30.7% | 23.2% | 10.7% | 1.1% | 3.4% | -4.2% | 7.2% | -9.6% | 9.5% | 8.2% |
| 2019 | 19.8% | 0.9% | 3.8% | 0.2% | 0.9% | 6.5% | 6.0% | 6.4% | -8.7% | -8.0% | 0.3% | -2.1% |
| 2018 | -1.8% | -3.0% | -2.1% | -4.4% | 9.3% | 2.2% | 4.7% | -9.1% | 4.1% | -7.6% | 6.5% | -9.6% |
| 2017 | 3.0% | 11.5% | 2.2% | 0.8% | 10.1% | 1.4% | -4.7% | 2.4% | 5.0% | 1.1% | -2.9% | -1.6% |